1580774400000|2020-02-04 00:00:00|26293.8|26263.8|26360.8|26330.8|26361.8|26331.8|26287.7|26257.7|0
1580778000000|2020-02-04 01:00:00|26357.2|26327.2|26650.2|26645.2|26680.2|26675.2|26343.2|26326.2|48991
1580781600000|2020-02-04 02:00:00|26649.2|26644.2|26469.2|26464.2|26649.2|26644.2|26459.2|26454.2|41585
1580785200000|2020-02-04 03:00:00|26467.7|26462.7|26606.2|26601.2|26614.2|26609.2|26436.7|26431.7|20185
1580788800000|2020-02-04 04:00:00|26607.7|26577.7|26613.8|26583.8|26647.3|26617.3|26607.7|26577.7|0
1580792400000|2020-02-04 05:00:00|26614.8|26584.8|26564.2|26559.2|26632.2|26627.2|26497.7|26492.7|19379
1580796000000|2020-02-04 06:00:00|26563.7|26558.7|26627.7|26622.7|26665.7|26660.7|26556.7|26551.7|19461
1580799600000|2020-02-04 07:00:00|26628.2|26623.2|26623.2|26618.2|26644.2|26639.2|26580.2|26575.2|13791
1580803200000|2020-02-04 08:00:00|26622.7|26617.7|26746.1|26716.1|26813.6|26805.7|26596.2|26591.2|12713
1580806800000|2020-02-04 09:00:00|26745.1|26715.1|26803.2|26795.2|26832.7|26824.7|26738.2|26708.2|3748
1580810400000|2020-02-04 10:00:00|26804.2|26796.2|26731.2|26723.2|26805.2|26797.2|26731.2|26723.2|2636
1580814000000|2020-02-04 11:00:00|26732.2|26724.2|26748.2|26740.2|26765.2|26757.2|26720.7|26712.7|2452
1580817600000|2020-02-04 12:00:00|26748.7|26740.7|26820.7|26812.7|26828.2|26820.2|26743.2|26735.2|3195
1580821200000|2020-02-04 13:00:00|26820.2|26812.2|26876.2|26868.2|26883.2|26875.2|26797.7|26789.7|3559
1580824800000|2020-02-04 14:00:00|26875.2|26867.2|26873.2|26865.2|26907.2|26899.2|26841.2|26833.2|6008
1580828400000|2020-02-04 15:00:00|26873.7|26865.7|26872.2|26864.2|26914.7|26906.7|26839.7|26831.7|4976
1580832000000|2020-02-04 16:00:00|26869.2|26861.2|26948.2|26940.2|26971.7|26963.7|26866.2|26858.2|3734
1580835600000|2020-02-04 17:00:00|26950.2|26942.2|26958.2|26950.2|26965.2|26957.2|26934.7|26926.7|1554
1580839200000|2020-02-04 18:00:00|26959.2|26951.2|26966.8|26936.8|26966.8|26955.2|26927.2|26919.2|1016
1580842800000|2020-02-04 19:00:00|26968|26938|26992.4|26962.4|26999.3|26969.3|26951.2|26921.2|1
1580846400000|2020-02-04 20:00:00|26991.9|26961.9|26887.9|26857.9|26991.9|26961.9|26868.6|26838.6|0
1580850000000|2020-02-04 21:00:00|26889.9|26859.9|26891|26861|26913.4|26883.4|26813.5|26783.5|0
1580853600000|2020-02-04 22:00:00|26890.8|26860.8|26907|26877|26918.2|26888.2|26888.5|26858.5|0
1580857200000|2020-02-04 23:00:00|26906.8|26876.8|26847|26817|26906.8|26876.8|26842.9|26812.9|0
1580860800000|2020-02-05 00:00:00|26845|26815|26848.3|26818.3|26886|26856|26821|26791|0
1580864400000|2020-02-05 01:00:00|26850.1|26820.1|26844.2|26839.2|26863.2|26851.2|26617.2|26612.2|49213
1580868000000|2020-02-05 02:00:00|26844.7|26839.7|26738.7|26733.7|26874.2|26869.2|26732.2|26727.2|39540
1580871600000|2020-02-05 03:00:00|26736.2|26731.2|26756.7|26751.7|26780.2|26775.2|26669.2|26664.2|22519
1580875200000|2020-02-05 04:00:00|26768.7|26738.7|26780.5|26750.5|26809|26779|26767.7|26737.7|0
1580878800000|2020-02-05 05:00:00|26780|26750|26607.7|26602.7|26780.5|26761.2|26565.7|26560.7|23192
1580882400000|2020-02-05 06:00:00|26606.2|26601.2|26657.2|26652.2|26690.7|26685.7|26596.2|26591.2|15917
1580886000000|2020-02-05 07:00:00|26655.2|26650.2|26662.2|26657.2|26704.7|26699.7|26628.7|26623.7|13494
1580889600000|2020-02-05 08:00:00|26659.2|26654.2|26929.5|26899.5|26983.3|26953.3|26648.7|26643.7|8056
1580893200000|2020-02-05 09:00:00|26930.1|26900.1|27227|27219|27267.5|27259.5|26897.6|26867.6|12557
1580896800000|2020-02-05 10:00:00|27226.5|27218.5|27175|27167|27240|27232|27166|27158|4043
1580900400000|2020-02-05 11:00:00|27174.5|27166.5|27121.5|27113.5|27230.5|27222.5|27111|27103|4228
1580904000000|2020-02-05 12:00:00|27121|27113|27160.5|27152.5|27175|27167|27099|27091|2713
1580907600000|2020-02-05 13:00:00|27162.5|27154.5|27232.5|27224.5|27240.5|27232.5|27156.5|27148.5|4468
1580911200000|2020-02-05 14:00:00|27232|27224|27076|27068|27232|27224|27034.5|27026.5|7875
1580914800000|2020-02-05 15:00:00|27075.5|27067.5|27007|26999|27113|27105|26918.5|26910.5|7502
1580918400000|2020-02-05 16:00:00|27006.5|26998.5|27017|27009|27021|27013|26949.5|26941.5|3383
1580922000000|2020-02-05 17:00:00|27017.5|27009.5|26997.5|26989.5|27051.5|27043.5|26988.5|26980.5|1059
1580925600000|2020-02-05 18:00:00|26998|26990|27042.7|27012.7|27042.7|27012.7|26974.5|26966.5|834
1580929200000|2020-02-05 19:00:00|27043|27013|27064.9|27034.9|27083.5|27053.5|27006.9|26976.9|0
1580932800000|2020-02-05 20:00:00|27067.3|27037.3|27032.4|27002.4|27078.6|27048.6|27006.3|26976.3|0
1580936400000|2020-02-05 21:00:00|27034.4|27004.4|27058.3|27028.3|27081.8|27051.8|27015.9|26985.9|0
1580940000000|2020-02-05 22:00:00|27057.1|27027.1|27051.6|27021.6|27060.8|27030.8|27046.7|27016.7|0
1580943600000|2020-02-05 23:00:00|27055.4|27025.4|27045.1|27015.1|27071.6|27041.6|27032.7|27002.7|0
1580947200000|2020-02-06 00:00:00|27043|27013|27016|26986|27064.5|27034.5|27006.4|26976.4|0
1580950800000|2020-02-06 01:00:00|27015|26985|27036.2|27031.2|27261.2|27256.2|26991.7|26983|42205
1580954400000|2020-02-06 02:00:00|27035.2|27030.2|27247.2|27242.2|27306.2|27301.2|27033.2|27028.2|39451
1580958000000|2020-02-06 03:00:00|27246.7|27241.7|27325.7|27320.7|27331.2|27326.2|27242.2|27237.2|18156
1580961600000|2020-02-06 04:00:00|27327.7|27322.7|27410.5|27380.5|27498.5|27468.5|27321.6|27291.6|4
1580965200000|2020-02-06 05:00:00|27398.7|27368.7|27583.5|27578.5|27596.7|27591.7|27371.2|27365.1|38097
1580968800000|2020-02-06 06:00:00|27583|27578|27469|27464|27643|27638|27450|27445|23390
1580972400000|2020-02-06 07:00:00|27468.5|27463.5|27466.6|27461.6|27475.6|27470.6|27377.1|27372.1|19358
1580976000000|2020-02-06 08:00:00|27466.1|27461.1|27480.1|27450.1|27497.6|27492.6|27425.1|27420.1|10353
1580979600000|2020-02-06 09:00:00|27479.1|27449.1|27378.1|27370.1|27504.6|27474.6|27356.1|27348.1|3893
1580983200000|2020-02-06 10:00:00|27376.1|27368.1|27308.6|27300.6|27380.1|27372.1|27294.1|27286.1|2827
1580986800000|2020-02-06 11:00:00|27308.1|27300.1|27423.1|27415.1|27423.1|27415.1|27304.6|27296.6|3063
1580990400000|2020-02-06 12:00:00|27422.6|27414.6|27386.1|27378.1|27427.6|27419.6|27374.6|27366.6|2559
1580994000000|2020-02-06 13:00:00|27385.6|27377.6|27399.1|27391.1|27414.6|27406.6|27365.6|27357.6|2131
1580997600000|2020-02-06 14:00:00|27398.1|27390.1|27373.1|27365.1|27444.1|27436.1|27290.1|27282.1|6176
1581001200000|2020-02-06 15:00:00|27374.1|27366.1|27282.1|27274.1|27378.1|27370.1|27248.1|27240.1|6046
1581004800000|2020-02-06 16:00:00|27285.6|27277.6|27302.1|27294.1|27323.1|27315.1|27267.1|27259.1|2623
1581008400000|2020-02-06 17:00:00|27301.6|27293.6|27346.1|27338.1|27360.6|27352.6|27298.6|27290.6|997
1581012000000|2020-02-06 18:00:00|27345.6|27337.6|27354.4|27324.4|27371.6|27363.6|27329.6|27321.6|634
1581015600000|2020-02-06 19:00:00|27354.7|27324.7|27295.1|27265.1|27357|27327|27295|27265|0
1581019200000|2020-02-06 20:00:00|27295.8|27265.8|27277.1|27247.1|27314.1|27284.1|27245.1|27215.1|0
1581022800000|2020-02-06 21:00:00|27275|27245|27311.1|27281.1|27311.1|27281.1|27258.2|27228.2|0
1581026400000|2020-02-06 22:00:00|27310.9|27280.9|27312.5|27282.5|27324.9|27294.9|27307|27277|0
1581030000000|2020-02-06 23:00:00|27318.5|27288.5|27355|27325|27360.9|27330.9|27303.3|27273.3|0
1581033600000|2020-02-07 00:00:00|27357|27327|27273|27243|27361.3|27331.3|27242.4|27212.4|0
1581037200000|2020-02-07 01:00:00|27276.6|27246.6|27255.2|27250.2|27408.2|27403.2|27206.7|27179|41537
1581040800000|2020-02-07 02:00:00|27254.2|27249.2|27257.2|27252.2|27378.2|27373.2|27241.2|27236.2|28768
1581044400000|2020-02-07 03:00:00|27257.7|27252.7|27277.7|27272.7|27316.2|27311.2|27248.7|27243.7|12381
1581048000000|2020-02-07 04:00:00|27293.7|27263.7|27294.2|27264.2|27302.9|27272.9|27281.8|27251.8|2
1581051600000|2020-02-07 05:00:00|27265.7|27260.7|27257.7|27252.7|27297.2|27292.2|27212.2|27207.2|16255
1581055200000|2020-02-07 06:00:00|27258.2|27253.2|27360.2|27355.2|27363.7|27358.7|27199.7|27194.7|17069
1581058800000|2020-02-07 07:00:00|27361.7|27356.7|27361.7|27356.7|27373.2|27368.2|27283.2|27278.2|14095
1581062400000|2020-02-07 08:00:00|27365.2|27360.2|27362.7|27332.7|27392.2|27387.2|27340.2|27324.6|8138
1581066000000|2020-02-07 09:00:00|27366.3|27336.3|27256.2|27248.2|27371.3|27354.7|27243.7|27235.7|3717
1581069600000|2020-02-07 10:00:00|27255.2|27247.2|27142.7|27134.7|27275.7|27267.7|27142.7|27134.7|5507
1581073200000|2020-02-07 11:00:00|27142.2|27134.2|27177.7|27169.7|27184.7|27176.7|27114.7|27106.7|3483
1581076800000|2020-02-07 12:00:00|27178.2|27170.2|27171.7|27163.7|27183.2|27175.2|27149.2|27141.2|1380
1581080400000|2020-02-07 13:00:00|27171.2|27163.2|27154.7|27146.7|27236.7|27228.7|27137.7|27129.7|3883
1581084000000|2020-02-07 14:00:00|27154.2|27146.2|27106.2|27098.2|27183.2|27175.2|27066.7|27058.7|6456
1581087600000|2020-02-07 15:00:00|27107.2|27099.2|27124.7|27116.7|27145.7|27137.7|27064.2|27056.2|3784
1581091200000|2020-02-07 16:00:00|27122.7|27114.7|27122.7|27114.7|27150.2|27142.2|27099.7|27091.7|2397
1581094800000|2020-02-07 17:00:00|27122.2|27114.2|27114.7|27106.7|27128.7|27120.7|27096.7|27088.7|847
1581098400000|2020-02-07 18:00:00|27114.2|27106.2|27056.6|27026.6|27117.7|27109.7|27053.7|27026.6|1378
1581102000000|2020-02-07 19:00:00|27056.2|27026.2|27047.4|27017.4|27063.2|27033.2|27005.5|26975.5|1
1581105600000|2020-02-07 20:00:00|27047.8|27017.8|27045.1|27015.1|27080.9|27050.9|27023.2|26993.2|0
1581109200000|2020-02-07 21:00:00|27043.1|27013.1|27026.8|26996.8|27055.2|27025.2|27023.1|26993.1|0
1581289200000|2020-02-09 23:00:00|27071.4|27041.4|26888.1|26858.1|27090|27060|26870.9|26840.9|0
1581292800000|2020-02-10 00:00:00|26890.1|26860.1|26890.9|26860.9|26912.9|26882.9|26851.9|26821.9|0
1581296400000|2020-02-10 01:00:00|26891.9|26861.9|27137.3|27132.3|27217.8|27212.8|26888.9|26858.9|39851
1581300000000|2020-02-10 02:00:00|27135.8|27130.8|27243.8|27238.8|27306.3|27301.3|27108.3|27103.3|36019
1581303600000|2020-02-10 03:00:00|27243.3|27238.3|27173.8|27168.8|27287.8|27282.8|27157.3|27152.3|17956
1581307200000|2020-02-10 04:00:00|27189.6|27159.6|27150.3|27120.3|27203.8|27173.8|27139.1|27109.1|0
1581310800000|2020-02-10 05:00:00|27142.7|27112.7|27212.3|27207.3|27240.3|27235.3|27133.3|27112.7|15637
1581314400000|2020-02-10 06:00:00|27213.3|27208.3|27226.8|27221.8|27259.3|27254.3|27197.8|27192.8|9403
1581318000000|2020-02-10 07:00:00|27227.8|27222.8|27201.8|27196.8|27241.8|27236.8|27182.3|27177.3|12212
1581321600000|2020-02-10 08:00:00|27201.3|27196.3|27167.6|27137.6|27212.8|27207.8|27103.4|27073.4|7265
1581325200000|2020-02-10 09:00:00|27168.6|27138.6|27124.8|27116.8|27240.9|27210.9|27115.3|27107.3|2262
1581328800000|2020-02-10 10:00:00|27123.8|27115.8|27163.8|27155.8|27181.3|27173.3|27111.8|27103.8|2520
1581332400000|2020-02-10 11:00:00|27164.3|27156.3|27171.3|27163.3|27188.3|27180.3|27158.8|27150.8|1171
1581336000000|2020-02-10 12:00:00|27171.8|27163.8|27167.8|27159.8|27190.8|27182.8|27144.8|27136.8|1353
1581339600000|2020-02-10 13:00:00|27168.3|27160.3|27141.3|27133.3|27175.3|27167.3|27130.3|27122.3|1715
1581343200000|2020-02-10 14:00:00|27142.3|27134.3|27165.3|27157.3|27185.8|27177.8|27109.8|27101.8|4168
1581346800000|2020-02-10 15:00:00|27165.8|27157.8|27179.8|27171.8|27213.3|27205.3|27156.8|27148.8|3980
1581350400000|2020-02-10 16:00:00|27179.3|27171.3|27186.8|27178.8|27211.8|27203.8|27165.8|27157.8|1765
1581354000000|2020-02-10 17:00:00|27187.3|27179.3|27169.3|27161.3|27188.8|27180.8|27162.3|27154.3|785
1581357600000|2020-02-10 18:00:00|27169.8|27161.8|27190.2|27160.2|27204.8|27196.8|27166.3|27158.3|604
1581361200000|2020-02-10 19:00:00|27190.1|27160.1|27234.6|27204.6|27234.6|27204.6|27166.1|27136.1|0
1581364800000|2020-02-10 20:00:00|27234.2|27204.2|27335.6|27305.6|27359.3|27329.3|27234.2|27204.2|0
1581368400000|2020-02-10 21:00:00|27341.7|27311.7|27317.1|27287.1|27352.9|27322.9|27310.8|27280.8|0
1581372000000|2020-02-10 22:00:00|27316.5|27286.5|27313.2|27283.2|27317.3|27287.3|27310.3|27280.3|0
1581375600000|2020-02-10 23:00:00|27306.2|27276.2|27289.4|27259.4|27318.1|27288.1|27255.3|27225.3|0
1581379200000|2020-02-11 00:00:00|27291.4|27261.4|27340.7|27310.7|27354.5|27324.5|27273.2|27243.2|0
1581382800000|2020-02-11 01:00:00|27339.7|27309.7|27586.9|27581.9|27597.9|27592.9|27337.2|27307.2|44562
1581386400000|2020-02-11 02:00:00|27585.4|27580.4|27587.4|27582.4|27683.9|27678.9|27565.4|27560.4|31229
1581390000000|2020-02-11 03:00:00|27586.4|27581.4|27602.4|27597.4|27604.4|27599.4|27529.9|27524.9|17321
1581393600000|2020-02-11 04:00:00|27608.9|27578.9|27627.4|27597.4|27628.5|27598.5|27596.2|27566.2|1
1581397200000|2020-02-11 05:00:00|27600.9|27595.9|27627.4|27622.4|27646.9|27641.9|27552.9|27547.9|11303
1581400800000|2020-02-11 06:00:00|27626.9|27621.9|27623.9|27618.9|27654.4|27649.4|27590.9|27585.9|9530
1581404400000|2020-02-11 07:00:00|27624.4|27619.4|27569.4|27564.4|27625.9|27620.9|27564.4|27559.4|11234
1581408000000|2020-02-11 08:00:00|27570.4|27565.4|27612.6|27582.6|27651.5|27624.9|27545.4|27540.4|7716
1581411600000|2020-02-11 09:00:00|27609|27579|27579.4|27571.4|27617|27593.4|27556.3|27526.3|2447
1581415200000|2020-02-11 10:00:00|27579.9|27571.9|27604.9|27596.9|27605.9|27597.9|27573.9|27565.9|956
1581418800000|2020-02-11 11:00:00|27604.4|27596.4|27589.9|27581.9|27624.9|27616.9|27589.4|27581.4|1105
1581422400000|2020-02-11 12:00:00|27590.4|27582.4|27597.4|27589.4|27606.9|27598.9|27585.4|27577.4|1112
1581426000000|2020-02-11 13:00:00|27597.9|27589.9|27599.9|27591.9|27601.4|27593.4|27565.4|27557.4|1528
1581429600000|2020-02-11 14:00:00|27599.4|27591.4|27692.9|27684.9|27710.4|27702.4|27594.9|27586.9|5465
1581433200000|2020-02-11 15:00:00|27692.4|27684.4|27722.9|27714.9|27762.4|27754.4|27691.9|27683.9|5067
1581436800000|2020-02-11 16:00:00|27722.4|27714.4|27684.9|27676.9|27729.4|27721.4|27665.4|27657.4|3350
1581440400000|2020-02-11 17:00:00|27685.4|27677.4|27714.9|27706.9|27722.4|27714.4|27674.4|27666.4|1029
1581444000000|2020-02-11 18:00:00|27715.9|27707.9|27719.1|27689.1|27733.4|27725.4|27705.4|27688.9|1090
1581447600000|2020-02-11 19:00:00|27718.9|27688.9|27677.2|27647.2|27721.9|27691.9|27635.6|27605.6|0
1581451200000|2020-02-11 20:00:00|27677.4|27647.4|27683.4|27653.4|27693.7|27663.7|27629|27599|0
1581454800000|2020-02-11 21:00:00|27685.5|27655.5|27696.6|27666.6|27700.2|27670.2|27676.3|27646.3|0
1581458400000|2020-02-11 22:00:00|27695.7|27665.7|27697.6|27667.6|27699|27669|27689|27659|0
1581462000000|2020-02-11 23:00:00|27705.8|27675.8|27711.4|27681.4|27735|27705|27697.6|27667.6|0
1581465600000|2020-02-12 00:00:00|27709.4|27679.4|27693|27663|27723.8|27693.8|27664.4|27634.4|0
1581469200000|2020-02-12 01:00:00|27692.4|27662.4|27675.1|27670.1|27734.6|27729.6|27599.1|27594.1|35296
1581472800000|2020-02-12 02:00:00|27676.1|27671.1|27726.1|27721.1|27780.1|27775.1|27658.6|27653.6|30472
1581476400000|2020-02-12 03:00:00|27728.1|27723.1|27770.1|27765.1|27793.1|27788.1|27723.6|27718.6|13270
1581480000000|2020-02-12 04:00:00|27773.8|27743.8|27820.3|27790.3|27838.4|27808.4|27773.8|27743.8|0
1581483600000|2020-02-12 05:00:00|27779.6|27774.6|27848.1|27843.1|27880.1|27875.1|27779.1|27774.1|17736
1581487200000|2020-02-12 06:00:00|27846.6|27841.6|27846.6|27841.6|27880.6|27875.6|27832.6|27827.6|10555
1581490800000|2020-02-12 07:00:00|27845.6|27840.6|27815.6|27810.6|27877.6|27872.6|27790.1|27785.1|13015
1581494400000|2020-02-12 08:00:00|27815.1|27810.1|27924.5|27894.5|27928.8|27898.8|27786.1|27781.1|8002
1581498000000|2020-02-12 09:00:00|27928.1|27898.1|27847.1|27839.1|27929.6|27899.6|27820.6|27812.6|1893
1581501600000|2020-02-12 10:00:00|27847.6|27839.6|27866.1|27858.1|27869.6|27861.6|27836.6|27828.6|1086
1581505200000|2020-02-12 11:00:00|27866.6|27858.6|27891.1|27883.1|27903.6|27895.6|27860.6|27852.6|1766
1581508800000|2020-02-12 12:00:00|27891.6|27883.6|27867.1|27859.1|27896.1|27888.1|27853.1|27845.1|1565
1581512400000|2020-02-12 13:00:00|27867.6|27859.6|27870.1|27862.1|27881.6|27873.6|27862.6|27854.6|1037
1581516000000|2020-02-12 14:00:00|27869.6|27861.6|27869.6|27861.6|27897.6|27889.6|27840.6|27832.6|3999
1581519600000|2020-02-12 15:00:00|27870.1|27862.1|27886.1|27878.1|27895.6|27887.6|27833.6|27825.6|3448
1581523200000|2020-02-12 16:00:00|27886.6|27878.6|27929.6|27921.6|27938.6|27930.6|27885.1|27877.1|2743
1581526800000|2020-02-12 17:00:00|27930.1|27922.1|27936.6|27928.6|27951.1|27943.1|27918.1|27910.1|1247
1581530400000|2020-02-12 18:00:00|27937.1|27929.1|27951.6|27921.6|27962.1|27954.1|27924.1|27916.1|954
1581534000000|2020-02-12 19:00:00|27951.5|27921.5|27983.5|27953.5|28003.5|27973.5|27940.7|27910.7|0
1581537600000|2020-02-12 20:00:00|27983.9|27953.9|27983.4|27953.4|28015.1|27985.1|27958.4|27928.4|0
1581541200000|2020-02-12 21:00:00|27985.5|27955.5|27991.9|27961.9|28005.1|27975.1|27979.3|27949.3|0
1581544800000|2020-02-12 22:00:00|27993.4|27963.4|27991.4|27961.4|27993.4|27963.4|27983.7|27953.7|0
1581548400000|2020-02-12 23:00:00|28001.8|27971.8|27901|27871|28030.9|28000.9|27866.5|27836.5|0
1581552000000|2020-02-13 00:00:00|27903.1|27873.1|27757.7|27727.7|27908.7|27878.7|27750|27720|0
1581555600000|2020-02-13 01:00:00|27759.5|27729.5|27751|27746|27901.5|27896.5|27750.5|27722.8|38706
1581559200000|2020-02-13 02:00:00|27752|27747|27773|27768|27816.5|27811.5|27675.5|27670.5|32708
1581562800000|2020-02-13 03:00:00|27774|27769|27754.5|27749.5|27836.5|27831.5|27734|27729|16450
1581566400000|2020-02-13 04:00:00|27760.9|27730.9|27748.4|27718.4|27776.9|27746.9|27737.5|27707.5|0
1581570000000|2020-02-13 05:00:00|27747.3|27717.3|27714.5|27709.5|27747.3|27727|27662.5|27657.5|15857
1581573600000|2020-02-13 06:00:00|27714|27709|27710.5|27705.5|27745.5|27740.5|27694.5|27689.5|10538
1581577200000|2020-02-13 07:00:00|27711|27706|27676|27671|27737.5|27732.5|27650.5|27645.5|11718
1581580800000|2020-02-13 08:00:00|27677|27672|27707.3|27677.3|27749.4|27727.5|27670|27665|5799
1581584400000|2020-02-13 09:00:00|27706.9|27676.9|27616|27608|27712.7|27702|27604.5|27596.5|4005
1581588000000|2020-02-13 10:00:00|27615.5|27607.5|27594.5|27586.5|27619|27611|27557|27549|4010
1581591600000|2020-02-13 11:00:00|27595|27587|27608|27600|27622.5|27614.5|27574|27566|1842
1581595200000|2020-02-13 12:00:00|27608.5|27600.5|27620.5|27612.5|27623|27615|27593|27585|1846
1581598800000|2020-02-13 13:00:00|27620|27612|27640.5|27632.5|27651.5|27643.5|27616.5|27608.5|2355
1581602400000|2020-02-13 14:00:00|27640|27632|27668.5|27660.5|27724|27716|27630.5|27622.5|5517
1581606000000|2020-02-13 15:00:00|27669.5|27661.5|27674|27666|27675.5|27667.5|27618.5|27610.5|4894
1581609600000|2020-02-13 16:00:00|27674.5|27666.5|27735.5|27727.5|27758|27750|27648.5|27640.5|3027
1581613200000|2020-02-13 17:00:00|27735|27727|27694.5|27686.5|27750|27742|27690.5|27682.5|1407
1581616800000|2020-02-13 18:00:00|27694|27686|27744.2|27714.2|27744.2|27716|27664|27656|886
1581620400000|2020-02-13 19:00:00|27744.8|27714.8|27744.4|27714.4|27758.5|27728.5|27715.2|27685.2|1
1581624000000|2020-02-13 20:00:00|27744.9|27714.9|27693.4|27663.4|27753|27723|27676.7|27646.7|0
1581627600000|2020-02-13 21:00:00|27701.6|27671.6|27724.9|27694.9|27727.3|27697.3|27693.8|27663.8|0
1581631200000|2020-02-13 22:00:00|27724|27694|27725.5|27695.5|27729.8|27699.8|27718.9|27688.9|0
1581634800000|2020-02-13 23:00:00|27729.3|27699.3|27666.1|27636.1|27729.3|27699.3|27649.8|27619.8|0
1581638400000|2020-02-14 00:00:00|27668.1|27638.1|27712.4|27682.4|27714.4|27684.4|27643.2|27613.2|0
1581642000000|2020-02-14 01:00:00|27713.4|27683.4|27853.8|27848.8|27874.3|27869.3|27665.3|27660.3|31380
1581645600000|2020-02-14 02:00:00|27853.3|27848.3|27934.8|27929.8|27936.8|27931.8|27786.8|27781.8|28603
1581649200000|2020-02-14 03:00:00|27935.3|27930.3|27888.8|27883.8|27969.8|27964.8|27883.8|27878.8|18064
1581652800000|2020-02-14 04:00:00|27899.8|27869.8|27896.7|27866.7|27905.5|27875.5|27890.9|27860.9|1
1581656400000|2020-02-14 05:00:00|27890.3|27885.3|27844.3|27839.3|27908.8|27903.8|27796.3|27791.3|16271
1581660000000|2020-02-14 06:00:00|27844.8|27839.8|27821.8|27816.8|27851.3|27846.3|27774.8|27769.8|12346
1581663600000|2020-02-14 07:00:00|27821.3|27816.3|27829.3|27824.3|27844.3|27839.3|27797.3|27792.3|8937
1581667200000|2020-02-14 08:00:00|27830.8|27825.8|27805.9|27775.9|27854.8|27849.8|27805|27775|7966
1581670800000|2020-02-14 09:00:00|27806.9|27776.9|27800.3|27792.3|27811.8|27803.8|27768.3|27747.3|2047
1581674400000|2020-02-14 10:00:00|27798.3|27790.3|27817.3|27809.3|27825.3|27817.3|27796.3|27788.3|1391
1581678000000|2020-02-14 11:00:00|27817.8|27809.8|27815.3|27807.3|27833.3|27825.3|27805.3|27797.3|1244
1581681600000|2020-02-14 12:00:00|27818.3|27810.3|27820.3|27812.3|27828.3|27820.3|27808.8|27800.8|681
1581685200000|2020-02-14 13:00:00|27820.8|27812.8|27787.8|27779.8|27829.8|27821.8|27776.8|27768.8|1501
1581688800000|2020-02-14 14:00:00|27786.8|27778.8|27763.8|27755.8|27807.3|27799.3|27752.3|27744.3|3595
1581692400000|2020-02-14 15:00:00|27763.3|27755.3|27775.3|27767.3|27778.8|27770.8|27738.3|27730.3|3144
1581696000000|2020-02-14 16:00:00|27774.8|27766.8|27740.3|27732.3|27776.8|27768.8|27731.3|27723.3|1607
1581699600000|2020-02-14 17:00:00|27739.3|27731.3|27705.3|27697.3|27741.3|27733.3|27688.8|27680.8|1363
1581703200000|2020-02-14 18:00:00|27704.8|27696.8|27665.3|27635.3|27712.8|27704.8|27640.8|27632.8|1706
1581706800000|2020-02-14 19:00:00|27665.7|27635.7|27689.6|27659.6|27711.3|27681.3|27633.9|27603.9|0
1581710400000|2020-02-14 20:00:00|27687.6|27657.6|27744.2|27714.2|27746.6|27716.6|27677.5|27647.5|0
1581714000000|2020-02-14 21:00:00|27746.2|27716.2|27739.1|27709.1|27761.2|27731.2|27731.2|27701.2|0
1581894000000|2020-02-16 23:00:00|27795.3|27765.3|27860.3|27830.3|27879.7|27849.7|27792|27762|0
1581897600000|2020-02-17 00:00:00|27859.3|27829.3|27779.1|27749.1|27862.4|27832.4|27779.1|27749.1|0
1581901200000|2020-02-17 01:00:00|27780.1|27750.1|28011.9|28006.9|28039.9|28034.9|27704.4|27699.4|36966
1581904800000|2020-02-17 02:00:00|28011.4|28006.4|28015.9|28010.9|28036.4|28031.4|27963.4|27958.4|23231
1581908400000|2020-02-17 03:00:00|28014.9|28009.9|27949.9|27944.9|28024.4|28019.4|27935.4|27930.4|14213
1581912000000|2020-02-17 04:00:00|27963.4|27933.4|27951.7|27921.7|27963.4|27933.4|27942.5|27912.5|3
1581915600000|2020-02-17 05:00:00|27943.9|27938.9|28003.4|27998.4|28012.4|28007.4|27904.4|27899.4|12831
1581919200000|2020-02-17 06:00:00|28004.4|27999.4|27956.9|27951.9|28071.9|28066.9|27948.9|27943.9|17536
1581922800000|2020-02-17 07:00:00|27956.4|27951.4|27985.4|27980.4|27986.4|27981.4|27928.9|27923.9|10044
1581926400000|2020-02-17 08:00:00|27982.9|27977.9|27887|27857|27989.4|27984.4|27857.3|27827.3|8068
1581930000000|2020-02-17 09:00:00|27890.6|27860.6|27923.4|27915.4|27928.9|27920.9|27876.5|27846.5|1210
1581933600000|2020-02-17 10:00:00|27923.9|27915.9|27916.4|27908.4|27933.9|27925.9|27910.9|27902.9|977
1581937200000|2020-02-17 11:00:00|27916.9|27908.9|27922.4|27914.4|27924.4|27916.4|27913.9|27905.9|718
1581940800000|2020-02-17 12:00:00|27922.9|27914.9|27907.4|27899.4|27926.4|27918.4|27900.4|27892.4|887
1581944400000|2020-02-17 13:00:00|27906.9|27898.9|27917.4|27909.4|27923.9|27915.9|27903.9|27895.9|658
1581948000000|2020-02-17 14:00:00|27917.9|27909.9|27939.9|27931.9|27943.9|27935.9|27906.4|27898.4|933
1581951600000|2020-02-17 15:00:00|27940.9|27932.9|27930.4|27922.4|27942.4|27934.4|27925.9|27917.9|633
1581955200000|2020-02-17 16:00:00|27930.9|27922.9|27941.4|27933.4|27955.4|27947.4|27930.9|27922.9|630
1581958800000|2020-02-17 17:00:00|27941.9|27933.9|27928.4|27920.4|27946.9|27938.9|27927.9|27919.9|286
1581962400000|2020-02-17 18:00:00|27927.9|27919.9|27939.9|27909.9|27945.9|27937.9|27926.4|27909.9|261
1581966000000|2020-02-17 19:00:00|27941.1|27911.1|27941.7|27911.7|27943.8|27913.8|27939.7|27909.7|1
1581969600000|2020-02-17 20:00:00|27943.1|27913.1|27946.5|27916.5|27948.7|27918.7|27941.7|27911.7|0
1581973200000|2020-02-17 21:00:00|27946.4|27916.4|27912.9|27882.9|27946.5|27916.5|27890.3|27860.3|0
1581976800000|2020-02-17 22:00:00|27908.7|27878.7|27871.7|27841.7|27908.7|27878.7|27871.7|27841.7|0
1581980400000|2020-02-17 23:00:00|27850.9|27820.9|27863.2|27833.2|27869.1|27839.1|27804|27774|0
1581984000000|2020-02-18 00:00:00|27865.3|27835.3|27842.6|27812.6|27870.1|27840.1|27841.5|27811.5|0
1581987600000|2020-02-18 01:00:00|27841.5|27811.5|27662.5|27657.5|27850.8|27820.8|27602.5|27597.5|39741
1581991200000|2020-02-18 02:00:00|27663|27658|27540|27535|27732|27727|27529|27524|35607
1581994800000|2020-02-18 03:00:00|27539.5|27534.5|27564.5|27559.5|27590.5|27585.5|27522|27517|16023
1581998400000|2020-02-18 04:00:00|27568.2|27538.2|27579.6|27549.6|27608.9|27578.9|27558.2|27528.2|0
1582002000000|2020-02-18 05:00:00|27546.5|27541.5|27583|27578|27587.5|27582.5|27506.5|27501.5|14693
1582005600000|2020-02-18 06:00:00|27582.5|27577.5|27543.5|27538.5|27597.5|27592.5|27531.5|27526.5|11480
1582009200000|2020-02-18 07:00:00|27543|27538|27510|27505|27560|27555|27510|27505|11440
1582012800000|2020-02-18 08:00:00|27511|27506|27520.7|27490.7|27541.6|27531|27487.5|27465|9043
1582016400000|2020-02-18 09:00:00|27521.7|27491.7|27461.5|27453.5|27527.9|27497.9|27432|27424|3376
1582020000000|2020-02-18 10:00:00|27461|27453|27467|27459|27494|27486|27450.5|27442.5|2770
1582023600000|2020-02-18 11:00:00|27467.5|27459.5|27441.5|27433.5|27476|27468|27427.5|27419.5|1496
1582027200000|2020-02-18 12:00:00|27442.5|27434.5|27449.5|27441.5|27451.5|27443.5|27416|27408|1588
1582030800000|2020-02-18 13:00:00|27450.5|27442.5|27448.5|27440.5|27456.5|27448.5|27433.5|27425.5|1435
1582034400000|2020-02-18 14:00:00|27449|27441|27505.5|27497.5|27511.5|27503.5|27443|27435|4358
1582038000000|2020-02-18 15:00:00|27505|27497|27483.5|27475.5|27514|27506|27453|27445|3131
1582041600000|2020-02-18 16:00:00|27483|27475|27418.5|27410.5|27487|27479|27412.5|27404.5|2277
1582045200000|2020-02-18 17:00:00|27417.5|27409.5|27445|27437|27463.5|27455.5|27415.5|27407.5|817
1582048800000|2020-02-18 18:00:00|27446.5|27438.5|27434.4|27404.4|27464.5|27456.5|27405.5|27397.5|908
1582052400000|2020-02-18 19:00:00|27434.8|27404.8|27469|27439|27489.6|27459.6|27428|27398|0
1582056000000|2020-02-18 20:00:00|27470.5|27440.5|27454|27424|27503.1|27473.1|27426.9|27396.9|0
1582059600000|2020-02-18 21:00:00|27456.1|27426.1|27464.9|27434.9|27472|27442|27442.6|27412.6|0
1582063200000|2020-02-18 22:00:00|27466.7|27436.7|27502.9|27472.9|27502.9|27472.9|27463.1|27433.1|0
1582066800000|2020-02-18 23:00:00|27499.7|27469.7|27610.5|27580.5|27610.8|27580.8|27493.7|27463.7|0
1582070400000|2020-02-19 00:00:00|27612.6|27582.6|27567.6|27537.6|27664.8|27634.8|27561|27531|0
1582074000000|2020-02-19 01:00:00|27564|27534|27644.3|27639.3|27653.3|27648.3|27454.3|27449.3|33070
1582077600000|2020-02-19 02:00:00|27643.8|27638.8|27604.3|27599.3|27709.3|27704.3|27597.8|27592.8|31966
1582081200000|2020-02-19 03:00:00|27605.8|27600.8|27650.8|27645.8|27697.8|27692.8|27592.3|27587.3|12601
1582084800000|2020-02-19 04:00:00|27664.8|27634.8|27653.4|27623.4|27675.7|27645.7|27653.4|27623.4|0
1582088400000|2020-02-19 05:00:00|27654.4|27624.4|27650.3|27645.3|27672.8|27667.8|27614.8|27609.8|11696
1582092000000|2020-02-19 06:00:00|27651.3|27646.3|27648.8|27643.8|27659.8|27654.8|27600.3|27595.3|12998
1582095600000|2020-02-19 07:00:00|27648.3|27643.3|27663.8|27658.8|27688.8|27683.8|27641.3|27636.3|10876
1582099200000|2020-02-19 08:00:00|27661.3|27656.3|27673.9|27643.9|27689.6|27666.8|27621.8|27616.1|7184
1582102800000|2020-02-19 09:00:00|27674.9|27644.9|27648.8|27640.8|27686.6|27656.6|27646.3|27638.3|922
1582106400000|2020-02-19 10:00:00|27648.3|27640.3|27628.3|27620.3|27651.8|27643.8|27627.8|27619.8|853
1582110000000|2020-02-19 11:00:00|27627.8|27619.8|27633.8|27625.8|27639.8|27631.8|27616.8|27608.8|846
1582113600000|2020-02-19 12:00:00|27633.3|27625.3|27649.3|27641.3|27651.3|27643.3|27624.3|27616.3|714
1582117200000|2020-02-19 13:00:00|27648.8|27640.8|27645.8|27637.8|27655.3|27647.3|27631.3|27623.3|1095
1582120800000|2020-02-19 14:00:00|27645.3|27637.3|27641.3|27633.3|27682.3|27674.3|27632.8|27624.8|3259
1582124400000|2020-02-19 15:00:00|27639.8|27631.8|27641.3|27633.3|27656.3|27648.3|27622.3|27614.3|2231
1582128000000|2020-02-19 16:00:00|27640.8|27632.8|27631.3|27623.3|27666.3|27658.3|27624.8|27616.8|1728
1582131600000|2020-02-19 17:00:00|27631.8|27623.8|27638.3|27630.3|27646.3|27638.3|27622.3|27614.3|597
1582135200000|2020-02-19 18:00:00|27638.8|27630.8|27639.5|27609.5|27648.8|27640.8|27627.3|27608|705
1582138800000|2020-02-19 19:00:00|27639.7|27609.7|27643.7|27613.7|27672|27642|27609.8|27579.8|0
1582142400000|2020-02-19 20:00:00|27644.1|27614.1|27607.3|27577.3|27653|27623|27605.3|27575.3|0
1582146000000|2020-02-19 21:00:00|27605.3|27575.3|27637.8|27607.8|27637.8|27607.8|27603|27573|0
1582149600000|2020-02-19 22:00:00|27637.3|27607.3|27656.1|27626.1|27657.7|27627.7|27631.2|27601.2|0
1582153200000|2020-02-19 23:00:00|27662.9|27632.9|27741|27711|27778.2|27748.2|27649.1|27619.1|0
1582156800000|2020-02-20 00:00:00|27741.9|27711.9|27787.8|27757.8|27805.7|27775.7|27741|27711|0
1582160400000|2020-02-20 01:00:00|27786.8|27756.8|27560.1|27555.1|27827.3|27797.3|27557.1|27552.1|46247
1582164000000|2020-02-20 02:00:00|27559.1|27554.1|27408.6|27403.6|27592.6|27587.6|27331.1|27326.1|48369
1582167600000|2020-02-20 03:00:00|27409.1|27404.1|27390.6|27385.6|27468.1|27463.1|27357.1|27352.1|22479
1582171200000|2020-02-20 04:00:00|27412.1|27382.1|27440.2|27410.2|27446.8|27416.8|27401.5|27371.5|1
1582174800000|2020-02-20 05:00:00|27439.1|27409.1|27526.1|27521.1|27547.1|27542.1|27411.1|27406.1|21824
1582178400000|2020-02-20 06:00:00|27526.6|27521.6|27565.1|27560.1|27607.6|27602.6|27492.6|27487.6|20130
1582182000000|2020-02-20 07:00:00|27563.6|27558.6|27584.6|27579.6|27591.1|27586.1|27549.1|27544.1|12437
1582185600000|2020-02-20 08:00:00|27585.6|27580.6|27531.3|27501.3|27596.6|27591.6|27489.6|27481.2|8413
1582189200000|2020-02-20 09:00:00|27532.3|27502.3|27511.6|27503.6|27551.1|27526.1|27462.1|27454.1|2410
1582192800000|2020-02-20 10:00:00|27510.6|27502.6|27499.6|27491.6|27525.6|27517.6|27483.6|27475.6|952
1582196400000|2020-02-20 11:00:00|27499.1|27491.1|27477.6|27469.6|27506.6|27498.6|27475.6|27467.6|788
1582200000000|2020-02-20 12:00:00|27477.1|27469.1|27473.6|27465.6|27490.1|27482.1|27454.1|27446.1|1192
1582203600000|2020-02-20 13:00:00|27472.1|27464.1|27426.6|27418.6|27482.6|27474.6|27418.6|27410.6|2298
1582207200000|2020-02-20 14:00:00|27427.1|27419.1|27472.1|27464.1|27476.1|27468.1|27421.1|27413.1|3198
1582210800000|2020-02-20 15:00:00|27473.6|27465.6|27443.6|27435.6|27491.6|27483.6|27437.6|27429.6|2689
1582214400000|2020-02-20 16:00:00|27445.6|27437.6|27323.6|27315.6|27452.1|27444.1|27284.6|27276.6|6863
1582218000000|2020-02-20 17:00:00|27322.1|27314.1|27322.1|27314.1|27327.1|27319.1|27282.6|27274.6|2543
1582221600000|2020-02-20 18:00:00|27321.6|27313.6|27347.3|27317.3|27361.6|27353.6|27311.6|27303.6|1524
1582225200000|2020-02-20 19:00:00|27347.7|27317.7|27357.4|27327.4|27394.4|27364.4|27341.5|27311.5|0
1582228800000|2020-02-20 20:00:00|27359.3|27329.3|27333.7|27303.7|27393.2|27363.2|27319.1|27289.1|0
1582232400000|2020-02-20 21:00:00|27337.8|27307.8|27306|27276|27348.7|27318.7|27303.8|27273.8|0
1582236000000|2020-02-20 22:00:00|27306.1|27276.1|27315|27285|27316.2|27286.2|27301.3|27271.3|0
1582239600000|2020-02-20 23:00:00|27314.2|27284.2|27219.7|27189.7|27331.5|27301.5|27199.7|27169.7|0
1582243200000|2020-02-21 00:00:00|27221.7|27191.7|27297.9|27267.9|27330.6|27300.6|27218.7|27188.7|0
1582246800000|2020-02-21 01:00:00|27296.9|27266.9|27302.2|27297.2|27461.7|27456.7|27251.6|27221.6|37020
1582250400000|2020-02-21 02:00:00|27301.7|27296.7|27296.2|27291.2|27346.7|27341.7|27224.2|27219.2|36863
1582254000000|2020-02-21 03:00:00|27296.7|27291.7|27394.7|27389.7|27417.7|27412.7|27285.2|27280.2|18439
1582257600000|2020-02-21 04:00:00|27397.9|27367.9|27372.6|27342.6|27404|27374|27357.6|27327.6|0
1582261200000|2020-02-21 05:00:00|27378.7|27373.7|27334.2|27329.2|27430.7|27425.7|27307.2|27302.2|17250
1582264800000|2020-02-21 06:00:00|27333.2|27328.2|27325.7|27320.7|27358.7|27353.7|27297.7|27292.7|13045
1582268400000|2020-02-21 07:00:00|27323.7|27318.7|27288.2|27283.2|27329.2|27324.2|27277.2|27272.2|12666
1582272000000|2020-02-21 08:00:00|27289.2|27284.2|27324.1|27294.1|27403.8|27373.8|27235.2|27230.2|10022
1582275600000|2020-02-21 09:00:00|27327.6|27297.6|27310.2|27302.2|27358.3|27328.3|27289.7|27281.7|2395
1582279200000|2020-02-21 10:00:00|27309.7|27301.7|27342.2|27334.2|27357.2|27349.2|27309.7|27301.7|3115
1582282800000|2020-02-21 11:00:00|27341.7|27333.7|27352.2|27344.2|27363.2|27355.2|27324.2|27316.2|2273
1582286400000|2020-02-21 12:00:00|27353.2|27345.2|27389.7|27381.7|27396.7|27388.7|27347.2|27339.2|2013
1582290000000|2020-02-21 13:00:00|27389.2|27381.2|27377.7|27369.7|27402.2|27394.2|27370.2|27362.2|1836
1582293600000|2020-02-21 14:00:00|27377.2|27369.2|27332.2|27324.2|27395.2|27387.2|27285.2|27277.2|5441
1582297200000|2020-02-21 15:00:00|27331.2|27323.2|27346.7|27338.7|27387.2|27379.2|27308.7|27300.7|6278
1582300800000|2020-02-21 16:00:00|27347.2|27339.2|27375.2|27367.2|27405.2|27397.2|27333.7|27325.7|3033
1582304400000|2020-02-21 17:00:00|27376.2|27368.2|27371.7|27363.7|27398.2|27390.2|27354.7|27346.7|1014
1582308000000|2020-02-21 18:00:00|27372.7|27364.7|27338.9|27308.9|27387.2|27379.2|27317.7|27308.9|1164
1582311600000|2020-02-21 19:00:00|27340.3|27310.3|27332.6|27302.6|27361.7|27331.7|27321.7|27291.7|0
1582315200000|2020-02-21 20:00:00|27332.2|27302.2|27352.4|27322.4|27365.9|27335.9|27293.7|27263.7|0
1582318800000|2020-02-21 21:00:00|27358.6|27328.6|27355.8|27325.8|27386.6|27356.6|27347.6|27317.6|0
1582498800000|2020-02-23 23:00:00|26967.2|26937.2|27061.7|27031.7|27088.5|27058.5|26927.9|26897.9|0
1582502400000|2020-02-24 00:00:00|27063.7|27033.7|27009.4|26979.4|27098.8|27068.8|26993.8|26963.8|0
1582506000000|2020-02-24 01:00:00|27007.6|26977.6|26938.7|26933.7|27129.2|27124.2|26909.2|26904.2|47724
1582509600000|2020-02-24 02:00:00|26937.2|26932.2|26835.2|26830.2|26980.7|26975.7|26806.2|26801.2|42761
1582513200000|2020-02-24 03:00:00|26834.2|26829.2|26868.2|26863.2|26931.2|26926.2|26789.7|26784.7|24557
1582516800000|2020-02-24 04:00:00|26884.7|26854.7|26904.6|26874.6|26914.3|26884.3|26884.2|26854.2|2
1582520400000|2020-02-24 05:00:00|26892.3|26862.3|26843.7|26838.7|26923.7|26918.7|26827.7|26822.7|26469
1582524000000|2020-02-24 06:00:00|26844.7|26839.7|26841.7|26836.7|26877.2|26872.2|26830.2|26825.2|14967
1582527600000|2020-02-24 07:00:00|26838.2|26833.2|26814.2|26809.2|26866.2|26861.2|26779.7|26774.7|20398
1582531200000|2020-02-24 08:00:00|26814.7|26809.7|26732.1|26702.1|26833.2|26828.2|26652.1|26622.1|22057
1582534800000|2020-02-24 09:00:00|26733.1|26703.1|26586.7|26578.7|26746.6|26716.6|26497.7|26489.7|10138
1582538400000|2020-02-24 10:00:00|26585.2|26577.2|26524.7|26516.7|26589.2|26581.2|26507.2|26499.2|3542
1582542000000|2020-02-24 11:00:00|26525.2|26517.2|26550.7|26542.7|26563.2|26555.2|26490.7|26482.7|3656
1582545600000|2020-02-24 12:00:00|26550.2|26542.2|26536.7|26528.7|26594.2|26586.2|26523.2|26515.2|3079
1582549200000|2020-02-24 13:00:00|26536.2|26528.2|26462.2|26454.2|26549.7|26541.7|26451.7|26443.7|3637
1582552800000|2020-02-24 14:00:00|26461.7|26453.7|26523.7|26515.7|26524.2|26516.2|26383.2|26375.2|10442
1582556400000|2020-02-24 15:00:00|26524.2|26516.2|26567.2|26559.2|26570.7|26562.7|26493.7|26485.7|5861
1582560000000|2020-02-24 16:00:00|26564.2|26556.2|26556.2|26548.2|26583.2|26575.2|26514.7|26506.7|3590
1582563600000|2020-02-24 17:00:00|26552.7|26544.7|26535.7|26527.7|26556.7|26548.7|26506.7|26498.7|1736
1582567200000|2020-02-24 18:00:00|26535.2|26527.2|26558.9|26528.9|26559.3|26529.3|26490.7|26482.7|1628
1582570800000|2020-02-24 19:00:00|26558.5|26528.5|26652.3|26622.3|26671|26641|26493.4|26463.4|1
1582574400000|2020-02-24 20:00:00|26653.1|26623.1|26482.8|26452.8|26676.3|26646.3|26476.7|26446.7|0
1582578000000|2020-02-24 21:00:00|26476.7|26446.7|26511.3|26481.3|26531.6|26501.6|26444.1|26414.1|0
1582581600000|2020-02-24 22:00:00|26511.6|26481.6|26511.7|26481.7|26524.3|26494.3|26503.2|26473.2|0
1582585200000|2020-02-24 23:00:00|26509.7|26479.7|26633.3|26603.3|26647.2|26617.2|26434.5|26404.5|0
1582588800000|2020-02-25 00:00:00|26629.2|26599.2|26705.4|26675.4|26732|26702|26612.8|26582.8|0
1582592400000|2020-02-25 01:00:00|26706.4|26676.4|26781.3|26776.3|26881.8|26876.8|26651.3|26646.3|48003
1582596000000|2020-02-25 02:00:00|26780.8|26775.8|26725.8|26720.8|26896.3|26891.3|26725.8|26720.8|45669
1582599600000|2020-02-25 03:00:00|26724.3|26719.3|26802.8|26797.8|26817.8|26812.8|26640.3|26635.3|24962
1582603200000|2020-02-25 04:00:00|26801.3|26796.3|26813.2|26783.2|26823.9|26796.3|26774.7|26744.7|3
1582606800000|2020-02-25 05:00:00|26818.9|26788.9|26802.8|26797.8|26818.9|26807.3|26734.3|26729.3|18153
1582610400000|2020-02-25 06:00:00|26802.3|26797.3|26855.8|26850.8|26869.8|26864.8|26785.8|26780.8|16513
1582614000000|2020-02-25 07:00:00|26853.8|26848.8|26882.3|26877.3|26884.8|26879.8|26793.8|26788.8|17170
1582617600000|2020-02-25 08:00:00|26883.3|26878.3|26828.4|26798.4|26928.8|26898.8|26806.2|26776.2|29100
1582621200000|2020-02-25 09:00:00|26827.1|26797.1|26745.8|26737.8|26878.8|26848.8|26731.3|26723.3|3461
1582624800000|2020-02-25 10:00:00|26744.8|26736.8|26707.3|26699.3|26762.8|26754.8|26652.8|26644.8|4487
1582628400000|2020-02-25 11:00:00|26707.8|26699.8|26721.3|26713.3|26756.8|26748.8|26685.8|26677.8|2939
1582632000000|2020-02-25 12:00:00|26721.8|26713.8|26766.3|26758.3|26785.3|26777.3|26715.8|26707.8|2774
1582635600000|2020-02-25 13:00:00|26766.8|26758.8|26731.8|26723.8|26788.3|26780.3|26722.8|26714.8|3072
1582639200000|2020-02-25 14:00:00|26731.3|26723.3|26700.8|26692.8|26761.3|26753.3|26660.3|26652.3|5397
1582642800000|2020-02-25 15:00:00|26701.3|26693.3|26585.8|26577.8|26716.8|26708.8|26537.8|26529.8|7723
1582646400000|2020-02-25 16:00:00|26585.3|26577.3|26561.3|26553.3|26597.8|26589.8|26508.8|26500.8|4978
1582650000000|2020-02-25 17:00:00|26560.8|26552.8|26477.8|26469.8|26575.3|26567.3|26476.8|26468.8|2225
1582653600000|2020-02-25 18:00:00|26475.8|26467.8|26400.2|26370.2|26490.8|26482.8|26400.2|26370.2|2620
1582657200000|2020-02-25 19:00:00|26399.7|26369.7|26300.4|26270.4|26405|26375|26209|26179|0
1582660800000|2020-02-25 20:00:00|26301.9|26271.9|26261.2|26231.2|26398.6|26368.6|26209.9|26179.9|0
1582664400000|2020-02-25 21:00:00|26251.2|26221.2|26375.9|26345.9|26429.6|26399.6|26221.4|26191.4|0
1582668000000|2020-02-25 22:00:00|26376.1|26346.1|26333.1|26303.1|26377.2|26347.2|26301.2|26271.2|0
1582671600000|2020-02-25 23:00:00|26365|26335|26506.6|26476.6|26530.1|26500.1|26342.5|26312.5|0
1582675200000|2020-02-26 00:00:00|26505.3|26475.3|26366.5|26336.5|26518.6|26488.6|26366.5|26336.5|0
1582678800000|2020-02-26 01:00:00|26365.3|26335.3|26521.3|26516.3|26592.8|26587.8|26270.4|26240.4|40482
1582682400000|2020-02-26 02:00:00|26520.3|26515.3|26647.3|26642.3|26685.3|26680.3|26476.8|26471.8|37306
1582686000000|2020-02-26 03:00:00|26645.3|26640.3|26743.8|26738.8|26756.3|26751.3|26644.3|26639.3|19975
1582689600000|2020-02-26 04:00:00|26765.1|26735.1|26738.9|26708.9|26773.7|26743.7|26680.5|26650.5|0
1582693200000|2020-02-26 05:00:00|26757.2|26727.2|26692.8|26687.8|26757.2|26730.8|26665.3|26660.3|13765
1582696800000|2020-02-26 06:00:00|26693.3|26688.3|26630.3|26625.3|26696.3|26691.3|26619.8|26614.8|7240
1582700400000|2020-02-26 07:00:00|26629.3|26624.3|26702.8|26697.8|26706.8|26701.8|26609.3|26604.3|9672
1582704000000|2020-02-26 08:00:00|26628.9|26623.9|26434.4|26404.4|26659.9|26654.9|26393.8|26363.8|16343
1582707600000|2020-02-26 09:00:00|26435.7|26405.7|26472.4|26464.4|26546.4|26538.4|26183.4|26153.4|5679
1582711200000|2020-02-26 10:00:00|26473.4|26465.4|26502.4|26494.4|26579.4|26571.4|26472.9|26464.9|2267
1582714800000|2020-02-26 11:00:00|26502.9|26494.9|26608.4|26600.4|26650.9|26642.9|26501.4|26493.4|1898
1582718400000|2020-02-26 12:00:00|26609.9|26601.9|26623.9|26615.9|26665.9|26657.9|26561.4|26553.4|2124
1582722000000|2020-02-26 13:00:00|26625.4|26617.4|26643.4|26635.4|26686.9|26678.9|26595.4|26587.4|1941
1582725600000|2020-02-26 14:00:00|26642.9|26634.9|26715.9|26707.9|26806.9|26798.9|26639.4|26631.4|4002
1582729200000|2020-02-26 15:00:00|26715.4|26707.4|26721.9|26713.9|26786.4|26778.4|26677.9|26669.9|3242
1582732800000|2020-02-26 16:00:00|26721.4|26713.4|26714.4|26706.4|26765.4|26757.4|26701.4|26693.4|2349
1582736400000|2020-02-26 17:00:00|26716.4|26708.4|26683.9|26675.9|26729.4|26721.4|26645.4|26637.4|1919
1582740000000|2020-02-26 18:00:00|26683.4|26675.4|26513.2|26483.2|26700.9|26692.9|26513.2|26483.2|1371
1582743600000|2020-02-26 19:00:00|26512.7|26482.7|26542.3|26512.3|26648.1|26618.1|26492.9|26462.9|0
1582747200000|2020-02-26 20:00:00|26543.8|26513.8|26519|26489|26674.9|26644.9|26519|26489|0
1582750800000|2020-02-26 21:00:00|26521.6|26491.6|26433.5|26403.5|26566|26536|26407.5|26377.5|0
1582754400000|2020-02-26 22:00:00|26433.7|26403.7|26480.3|26450.3|26501.2|26471.2|26430.7|26400.7|0
1582758000000|2020-02-26 23:00:00|26480.5|26450.5|26515.1|26485.1|26653.5|26623.5|26406.9|26376.9|0
1582761600000|2020-02-27 00:00:00|26517.6|26487.6|26428.7|26398.7|26598.7|26568.7|26277.5|26247.5|0
1582765200000|2020-02-27 01:00:00|26425|26395|26443.8|26438.8|26536.3|26531.3|26363.3|26333.3|37988
1582768800000|2020-02-27 02:00:00|26442.8|26437.8|26413.3|26408.3|26494.8|26489.8|26355.3|26350.3|38911
1582772400000|2020-02-27 03:00:00|26412.3|26407.3|26479.3|26474.3|26524.3|26519.3|26402.3|26397.3|18513
1582776000000|2020-02-27 04:00:00|26487.5|26457.5|26398.5|26368.5|26502.8|26472.8|26385.7|26355.7|0
1582779600000|2020-02-27 05:00:00|26389.5|26359.5|26465.3|26460.3|26475.3|26470.3|26389.5|26359.5|17119
1582783200000|2020-02-27 06:00:00|26464.8|26459.8|26602.3|26597.3|26604.8|26599.8|26429.8|26424.8|20847
1582786800000|2020-02-27 07:00:00|26601.8|26596.8|26820.8|26815.8|26856.3|26851.3|26592.8|26587.8|31303
1582790400000|2020-02-27 08:00:00|26819.8|26814.8|26778.5|26748.5|26835.3|26830.3|26622.9|26592.9|15254
1582794000000|2020-02-27 09:00:00|26777.4|26747.4|26787.8|26779.8|26861.9|26839.8|26739.7|26709.7|4470
1582797600000|2020-02-27 10:00:00|26790.3|26782.3|26710.3|26702.3|26817.3|26809.3|26706.3|26698.3|3534
1582801200000|2020-02-27 11:00:00|26708.8|26700.8|26699.3|26691.3|26734.8|26726.8|26682.8|26674.8|3666
1582804800000|2020-02-27 12:00:00|26698.3|26690.3|26609.8|26601.8|26713.8|26705.8|26604.8|26596.8|4559
1582808400000|2020-02-27 13:00:00|26608.8|26600.8|26568.3|26560.3|26633.3|26625.3|26555.8|26547.8|6107
1582812000000|2020-02-27 14:00:00|26566.3|26558.3|26456.8|26448.8|26575.3|26567.3|26438.3|26430.3|8737
1582815600000|2020-02-27 15:00:00|26456.3|26448.3|26379.8|26371.8|26482.8|26474.8|26170.8|26162.8|14627
1582819200000|2020-02-27 16:00:00|26377.8|26369.8|26439.8|26431.8|26490.3|26482.3|26316.3|26308.3|9156
1582822800000|2020-02-27 17:00:00|26439.3|26431.3|26536.3|26528.3|26595.3|26587.3|26410.3|26402.3|5380
1582826400000|2020-02-27 18:00:00|26535.8|26527.8|26370.6|26340.6|26586.8|26578.8|26370.1|26340.1|3091
1582830000000|2020-02-27 19:00:00|26369.3|26339.3|26358.2|26328.2|26424.5|26394.5|26308.6|26278.6|0
1582833600000|2020-02-27 20:00:00|26357.3|26327.3|26063.3|26033.3|26419.6|26389.6|26063.3|26033.3|0
1582837200000|2020-02-27 21:00:00|26064.2|26034.2|25876.3|25846.3|26157.9|26127.9|25844.5|25814.5|0
1582840800000|2020-02-27 22:00:00|25874.3|25844.3|25987.7|25957.7|26018.9|25988.9|25865.6|25835.6|0
1582844400000|2020-02-27 23:00:00|25989.5|25959.5|26153.6|26123.6|26194.4|26164.4|25882.8|25852.8|0
1582848000000|2020-02-28 00:00:00|26155.4|26125.4|26183.4|26153.4|26198|26168|26086.5|26056.5|0
1582851600000|2020-02-28 01:00:00|26187.2|26157.2|26251.1|26246.1|26292.1|26287.1|25985.6|25980.6|48776
1582855200000|2020-02-28 02:00:00|26251.6|26246.6|26071.6|26066.6|26286.6|26281.6|26050.1|26045.1|42580
1582858800000|2020-02-28 03:00:00|26070.6|26065.6|26094.1|26089.1|26097.6|26092.6|25928.6|25923.6|31966
1582862400000|2020-02-28 04:00:00|26097.6|26067.6|26007.7|25977.7|26137.8|26107.8|25972.6|25942.6|1
1582866000000|2020-02-28 05:00:00|26015.4|25985.4|26059.6|26054.6|26084.1|26079.1|25955.1|25950.1|23051
1582869600000|2020-02-28 06:00:00|26060.1|26055.1|26022.6|26017.6|26072.6|26067.6|25935.6|25930.6|21557
1582873200000|2020-02-28 07:00:00|26019.6|26014.6|26087.1|26082.1|26176.6|26171.6|25991.6|25986.6|29578
1582876800000|2020-02-28 08:00:00|26085.6|26080.6|26060.5|26030.5|26272.1|26267.1|25948.8|25918.8|22349
1582880400000|2020-02-28 09:00:00|26059.6|26029.6|26021.1|26013.1|26084.4|26074.1|25906.6|25896.8|10339
1582884000000|2020-02-28 10:00:00|26021.6|26013.6|26101.6|26093.6|26133.6|26125.6|25957.1|25949.1|5745
1582887600000|2020-02-28 11:00:00|26101.1|26093.1|26130.1|26122.1|26172.6|26164.6|26093.1|26085.1|5443
1582891200000|2020-02-28 12:00:00|26128.6|26120.6|26179.1|26171.1|26215.6|26207.6|26069.1|26061.1|5366
1582894800000|2020-02-28 13:00:00|26178.1|26170.1|25942.6|25934.6|26186.6|26178.6|25937.1|25929.1|6971
1582898400000|2020-02-28 14:00:00|25942.1|25934.1|25645.1|25637.1|25973.6|25965.6|25611.1|25603.1|18799
1582902000000|2020-02-28 15:00:00|25639.1|25631.1|25829.6|25821.6|25852.1|25844.1|25588.1|25580.1|9575
1582905600000|2020-02-28 16:00:00|25825.6|25817.6|25971.6|25963.6|26132.6|26124.6|25747.1|25739.1|8207
1582909200000|2020-02-28 17:00:00|25969.6|25961.6|26019.6|26011.6|26044.6|26036.6|25890.6|25882.6|4207
1582912800000|2020-02-28 18:00:00|26020.1|26012.1|25775.9|25745.9|26044.6|26036.6|25775.9|25745.9|3381
1582916400000|2020-02-28 19:00:00|25774.3|25744.3|25980.5|25950.5|26098.3|26068.3|25701.7|25671.7|0
1582920000000|2020-02-28 20:00:00|25981.2|25951.2|26312.1|26282.1|26312.1|26282.1|25864.3|25834.3|0
1582923600000|2020-02-28 21:00:00|26338.6|26308.6|26509.9|26479.9|26565.4|26535.4|26310|26280|0
1583103600000|2020-03-01 23:00:00|25496.7|25456.7|25571.9|25541.9|25673.5|25633.5|25455.6|25415.6|0
1583107200000|2020-03-02 00:00:00|25584.9|25554.9|25572.5|25542.5|25645.1|25615.1|25523.3|25493.3|0
1583110800000|2020-03-02 01:00:00|25571.6|25541.6|26135.5|26130.5|26349.5|26344.5|25551.3|25521.3|45856
1583114400000|2020-03-02 02:00:00|26136.5|26131.5|26284|26279|26364|26359|26088.5|26083.5|40695
1583118000000|2020-03-02 03:00:00|26284.5|26279.5|26333.5|26328.5|26358.5|26353.5|26250.5|26245.5|21292
1583121600000|2020-03-02 04:00:00|26340.8|26310.8|26337.2|26307.2|26376.3|26346.3|26260|26230|0
1583125200000|2020-03-02 05:00:00|26341.1|26311.1|26320.5|26315.5|26341.1|26328|26254.5|26249.5|15075
1583128800000|2020-03-02 06:00:00|26319.5|26314.5|26240|26235|26339|26334|26216|26211|15595
1583132400000|2020-03-02 07:00:00|26239.5|26234.5|26338|26333|26339|26334|26226.5|26221.5|19498
1583136000000|2020-03-02 08:00:00|26329.2|26324.2|26262.8|26232.8|26482.8|26452.8|26257|26227|11019
1583139600000|2020-03-02 09:00:00|26262.3|26232.3|26114.7|26106.7|26344.5|26314.5|26029.2|26021.2|5539
1583143200000|2020-03-02 10:00:00|26116.2|26108.2|26055.7|26047.7|26142.2|26134.2|26044.2|26036.2|2755
1583146800000|2020-03-02 11:00:00|26055.2|26047.2|25857.2|25849.2|26069.7|26061.7|25828.2|25820.2|5966
1583150400000|2020-03-02 12:00:00|25857.7|25849.7|25997.2|25989.2|26015.2|26007.2|25857.2|25849.2|4533
1583154000000|2020-03-02 13:00:00|25999.2|25991.2|26023.7|26015.7|26037.2|26029.2|25912.7|25904.7|2946
1583157600000|2020-03-02 14:00:00|26028.2|26020.2|26005.2|25997.2|26113.7|26105.7|25987.7|25979.7|6707
1583161200000|2020-03-02 15:00:00|26005.7|25997.7|26077.7|26069.7|26095.2|26087.2|25931.7|25923.7|5982
1583164800000|2020-03-02 16:00:00|26077.2|26069.2|26213.7|26205.7|26230.7|26222.7|25976.7|25968.7|7046
1583168400000|2020-03-02 17:00:00|26213.2|26205.2|26205.2|26197.2|26264.7|26256.7|26150.7|26142.7|2570
1583172000000|2020-03-02 18:00:00|26207.7|26199.7|26191.9|26161.9|26218.7|26210.7|26135.7|26127.7|1916
1583175600000|2020-03-02 19:00:00|26191.6|26161.6|26041.3|26011.3|26216.4|26186.4|26007|25977|1
1583179200000|2020-03-02 20:00:00|26042.8|26012.8|26476.7|26446.7|26476.7|26446.7|26039.7|26009.7|0
1583182800000|2020-03-02 21:00:00|26482.2|26452.2|26335.2|26305.2|26495.8|26465.8|26259.4|26229.4|0
1583186400000|2020-03-02 22:00:00|26332.3|26302.3|26450.2|26420.2|26461.6|26431.6|26328.7|26298.7|0
1583190000000|2020-03-02 23:00:00|26444.2|26414.2|26505.4|26475.4|26506.2|26476.2|26383|26353|0
1583193600000|2020-03-03 00:00:00|26506.2|26476.2|26564.8|26534.8|26572.6|26542.6|26482.6|26452.6|0
1583197200000|2020-03-03 01:00:00|26566.2|26536.2|26358|26353|26574.7|26544.7|26341|26336|40932
1583200800000|2020-03-03 02:00:00|26357|26352|26413|26408|26473|26468|26311|26306|35517
1583204400000|2020-03-03 03:00:00|26412|26407|26449.5|26444.5|26478|26473|26382|26377|18323
1583208000000|2020-03-03 04:00:00|26462.6|26432.6|26391.2|26361.2|26471.1|26441.1|26315.8|26285.8|0
1583211600000|2020-03-03 05:00:00|26390.1|26360.1|26281.5|26276.5|26399.5|26394.5|26270|26265|23082
1583215200000|2020-03-03 06:00:00|26282|26277|26332.5|26327.5|26339.5|26334.5|26167.5|26162.5|21877
1583218800000|2020-03-03 07:00:00|26332|26327|26327.5|26322.5|26373|26368|26289.5|26284.5|17048
1583222400000|2020-03-03 08:00:00|26327|26322|26356.7|26326.7|26461.8|26431.8|26194.5|26189.5|12169
1583226000000|2020-03-03 09:00:00|26352.8|26322.8|26384.5|26376.5|26389.5|26381|26270.4|26240.4|3707
1583229600000|2020-03-03 10:00:00|26384|26376|26370.5|26362.5|26398.5|26390.5|26341|26333|3122
1583233200000|2020-03-03 11:00:00|26371|26363|26257.5|26249.5|26371.5|26363.5|26234|26226|4041
1583236800000|2020-03-03 12:00:00|26258.5|26250.5|26175|26167|26300|26292|26137|26129|8331
1583240400000|2020-03-03 13:00:00|26174.5|26166.5|26224|26216|26230.5|26222.5|26131.5|26123.5|4460
1583244000000|2020-03-03 14:00:00|26223.5|26215.5|26224|26216|26286.5|26278.5|26163|26155|5935
1583247600000|2020-03-03 15:00:00|26231|26223|26458|26450|26611|26603|26231|26223|14945
1583251200000|2020-03-03 16:00:00|26453|26445|26279.5|26271.5|26468|26460|26155|26147|7333
1583254800000|2020-03-03 17:00:00|26279|26271|26219|26211|26300.5|26292.5|26206|26198|1739
1583258400000|2020-03-03 18:00:00|26216.5|26208.5|25969.8|25939.8|26216.5|26208.5|25967.2|25937.2|2693
1583262000000|2020-03-03 19:00:00|25968.3|25938.3|26141.2|26111.2|26174.7|26144.7|25907.8|25877.8|0
1583265600000|2020-03-03 20:00:00|26145|26115|26093.1|26063.1|26272.4|26242.4|26072.5|26042.5|0
1583269200000|2020-03-03 21:00:00|26087.5|26057.5|26011.8|25981.8|26225.3|26195.3|26008.2|25978.2|0
1583272800000|2020-03-03 22:00:00|26012.3|25982.3|26015.9|25985.9|26025.9|25995.9|26001.5|25971.5|0
1583276400000|2020-03-03 23:00:00|26023.4|25993.4|26038.1|26008.1|26080.8|26050.8|25931.8|25901.8|0
1583280000000|2020-03-04 00:00:00|26036.2|26006.2|26214.8|26184.8|26255.6|26225.6|26027|25997|0
1583283600000|2020-03-04 01:00:00|26215.7|26185.7|26076.8|26071.8|26320.8|26315.8|26076.3|26071.3|38789
1583287200000|2020-03-04 02:00:00|26076.3|26071.3|26178.8|26173.8|26193.3|26188.3|25970.3|25965.3|40406
1583290800000|2020-03-04 03:00:00|26181.8|26176.8|26293.8|26288.8|26318.3|26313.3|26158.8|26153.8|22057
1583294400000|2020-03-04 04:00:00|26295.8|26265.8|26284.9|26254.9|26296.7|26266.7|26230.4|26200.4|2
1583298000000|2020-03-04 05:00:00|26291.6|26261.6|26195.8|26190.8|26291.6|26280.8|26163.3|26158.3|17172
1583301600000|2020-03-04 06:00:00|26196.3|26191.3|26214.3|26209.3|26250.8|26245.8|26173.8|26168.8|13118
1583305200000|2020-03-04 07:00:00|26213.8|26208.8|26230.3|26225.3|26359.3|26354.3|26211.3|26206.3|17518
1583308800000|2020-03-04 08:00:00|26229.3|26224.3|26268.6|26238.6|26294.5|26264.5|26149.3|26130.5|10577
1583312400000|2020-03-04 09:00:00|26269|26239|26279.8|26271.8|26313.1|26294.8|26200.8|26191.3|4503
1583316000000|2020-03-04 10:00:00|26279.3|26271.3|26261.3|26253.3|26317.3|26309.3|26257.8|26249.8|2411
1583319600000|2020-03-04 11:00:00|26261.8|26253.8|26295.8|26287.8|26303.8|26295.8|26239.8|26231.8|2031
1583323200000|2020-03-04 12:00:00|26296.3|26288.3|26284.8|26276.8|26336.3|26328.3|26268.8|26260.8|3429
1583326800000|2020-03-04 13:00:00|26285.8|26277.8|26254.8|26246.8|26296.8|26288.8|26243.3|26235.3|3771
1583330400000|2020-03-04 14:00:00|26255.3|26247.3|26212.8|26204.8|26302.3|26294.3|26188.3|26180.3|6938
1583334000000|2020-03-04 15:00:00|26217.3|26209.3|26235.8|26227.8|26316.8|26308.8|26203.8|26195.8|6289
1583337600000|2020-03-04 16:00:00|26237.3|26229.3|26205.3|26197.3|26259.3|26251.3|26195.3|26187.3|3071
1583341200000|2020-03-04 17:00:00|26204.3|26196.3|26292.8|26284.8|26292.8|26284.8|26204.3|26196.3|1263
1583344800000|2020-03-04 18:00:00|26293.8|26285.8|26360.7|26330.7|26360.7|26340.3|26265.3|26257.3|1407
1583348400000|2020-03-04 19:00:00|26361.3|26331.3|26335.3|26305.3|26388.9|26358.9|26318.2|26288.2|0
1583352000000|2020-03-04 20:00:00|26333.8|26303.8|26438.6|26408.6|26462.7|26432.7|26329.3|26299.3|0
1583355600000|2020-03-04 21:00:00|26442.2|26412.2|26350.3|26320.3|26445.8|26415.8|26310.8|26280.8|0
1583359200000|2020-03-04 22:00:00|26350.1|26320.1|26361.1|26331.1|26375.2|26345.2|26346.9|26316.9|0
1583362800000|2020-03-04 23:00:00|26353|26323|26362.5|26332.5|26384|26354|26295|26265|0
1583366400000|2020-03-05 00:00:00|26363.4|26333.4|26386.1|26356.1|26427.7|26397.7|26305.6|26275.6|0
1583370000000|2020-03-05 01:00:00|26387|26357|26376.1|26371.1|26456.1|26451.1|26248.6|26243.6|37237
1583373600000|2020-03-05 02:00:00|26375.6|26370.6|26468.1|26463.1|26475.6|26470.6|26269.1|26264.1|35134
1583377200000|2020-03-05 03:00:00|26467.6|26462.6|26481.1|26476.1|26498.6|26493.6|26439.6|26434.6|18598
1583380800000|2020-03-05 04:00:00|26466.2|26436.2|26494.6|26464.6|26503.1|26473.1|26465.2|26435.2|1
1583384400000|2020-03-05 05:00:00|26489.8|26459.8|26702.1|26697.1|26759.6|26754.6|26475.1|26459.8|34897
1583388000000|2020-03-05 06:00:00|26696.6|26691.6|26746.1|26741.1|26776.6|26771.6|26676.6|26671.6|18414
1583391600000|2020-03-05 07:00:00|26743.1|26738.1|26724.6|26719.6|26753.6|26748.6|26673.1|26668.1|16099
1583395200000|2020-03-05 08:00:00|26717.8|26712.8|26670.3|26640.3|26750.3|26720.3|26649.3|26636.8|11018
1583398800000|2020-03-05 09:00:00|26669.4|26639.4|26615.3|26607.3|26686.3|26664.8|26577|26547|4560
1583402400000|2020-03-05 10:00:00|26614.8|26606.8|26555.3|26547.3|26625.3|26617.3|26537.8|26529.8|5102
1583406000000|2020-03-05 11:00:00|26554.8|26546.8|26525.8|26517.8|26588.8|26580.8|26507.3|26499.3|3937
1583409600000|2020-03-05 12:00:00|26526.3|26518.3|26525.8|26517.8|26546.8|26538.8|26504.8|26496.8|2593
1583413200000|2020-03-05 13:00:00|26526.8|26518.8|26489.8|26481.8|26535.3|26527.3|26460.8|26452.8|3810
1583416800000|2020-03-05 14:00:00|26489.3|26481.3|26496.3|26488.3|26560.3|26552.3|26450.3|26442.3|6783
1583420400000|2020-03-05 15:00:00|26494.8|26486.8|26486.8|26478.8|26552.8|26544.8|26460.8|26452.8|5048
1583424000000|2020-03-05 16:00:00|26487.8|26479.8|26487.3|26479.3|26545.3|26537.3|26476.8|26468.8|3353
1583427600000|2020-03-05 17:00:00|26487.8|26479.8|26395.3|26387.3|26494.8|26486.8|26395.3|26387.3|2803
1583431200000|2020-03-05 18:00:00|26395.8|26387.8|26467.4|26437.4|26467.4|26437.8|26376.3|26368.3|1741
1583434800000|2020-03-05 19:00:00|26466.6|26436.6|26331.9|26301.9|26469.6|26439.6|26305.2|26275.2|0
1583438400000|2020-03-05 20:00:00|26331.5|26301.5|26382.1|26352.1|26416.2|26386.2|26248.8|26218.8|0
1583442000000|2020-03-05 21:00:00|26374.7|26344.7|26383.1|26353.1|26388.4|26358.4|26317.1|26287.1|0
1583445600000|2020-03-05 22:00:00|26383.3|26353.3|26381.1|26351.1|26386.5|26356.5|26363.2|26333.2|0
1583449200000|2020-03-05 23:00:00|26381.5|26351.5|26412.8|26382.8|26412.9|26382.9|26331.8|26301.8|0
1583452800000|2020-03-06 00:00:00|26414.6|26384.6|26418.1|26388.1|26516.9|26486.9|26342.9|26312.9|0
1583456400000|2020-03-06 01:00:00|26417.6|26387.6|26243.1|26238.1|26418.1|26396.6|26211.1|26206.1|37613
1583460000000|2020-03-06 02:00:00|26241.6|26236.6|26156.1|26151.1|26263.1|26258.1|26147.1|26142.1|38180
1583463600000|2020-03-06 03:00:00|26155.1|26150.1|26113.6|26108.6|26182.6|26177.6|26090.6|26085.6|18909
1583467200000|2020-03-06 04:00:00|26133.4|26103.4|26146.2|26116.2|26182.5|26152.5|26119|26089|0
1583470800000|2020-03-06 05:00:00|26145.8|26115.8|26072.1|26067.1|26146.7|26126.6|26012.6|26007.6|19792
1583474400000|2020-03-06 06:00:00|26074.1|26069.1|26057.1|26052.1|26123.1|26118.1|26031.1|26026.1|15032
1583478000000|2020-03-06 07:00:00|26055.6|26050.6|26079.6|26074.6|26111.1|26106.1|26036.1|26031.1|15943
1583481600000|2020-03-06 08:00:00|26080.6|26075.6|26039.4|26009.4|26121.1|26116.1|25893.5|25863.5|12983
1583485200000|2020-03-06 09:00:00|26038.5|26008.5|25817.6|25809.6|26118.9|26088.9|25817.1|25809.1|7371
1583488800000|2020-03-06 10:00:00|25816.6|25808.6|25761.6|25753.6|25860.6|25852.6|25721.6|25713.6|7930
1583492400000|2020-03-06 11:00:00|25761.1|25753.1|25759.6|25751.6|25817.1|25809.1|25726.1|25718.1|4271
1583496000000|2020-03-06 12:00:00|25760.6|25752.6|25703.6|25695.6|25785.6|25777.6|25666.6|25658.6|3667
1583499600000|2020-03-06 13:00:00|25704.1|25696.1|25789.1|25781.1|25804.6|25796.6|25678.6|25670.6|5577
1583503200000|2020-03-06 14:00:00|25787.1|25779.1|25736.1|25728.1|25841.1|25833.1|25675.6|25667.6|7418
1583506800000|2020-03-06 15:00:00|25736.6|25728.6|25831.6|25823.6|25870.1|25862.1|25727.6|25719.6|7160
1583510400000|2020-03-06 16:00:00|25833.1|25825.1|25743.1|25735.1|25841.1|25833.1|25720.1|25712.1|4109
1583514000000|2020-03-06 17:00:00|25744.1|25736.1|25727.6|25719.6|25765.1|25757.1|25710.1|25702.1|2272
1583517600000|2020-03-06 18:00:00|25727.1|25719.1|25676.3|25646.3|25761.1|25753.1|25665.1|25646.3|2485
1583521200000|2020-03-06 19:00:00|25677.1|25647.1|25591.9|25561.9|25704.7|25674.7|25566.4|25536.4|0
1583524800000|2020-03-06 20:00:00|25590.3|25560.3|25850.1|25820.1|25926.3|25896.3|25537.9|25507.9|0
1583528400000|2020-03-06 21:00:00|25861.2|25831.2|25817.6|25787.6|25872.3|25842.3|25767.6|25737.6|0
1583704800000|2020-03-08 22:00:00|25155.6|25115.6|25089.2|25049.2|25205.4|25165.4|24939.2|24899.2|0
1583708400000|2020-03-08 23:00:00|25090.2|25050.2|25042.3|25002.3|25207.7|25167.7|25013.3|24973.3|0
1583712000000|2020-03-09 00:00:00|25043.2|25003.2|25144.5|25104.5|25145.5|25105.5|24486.3|24446.3|0
1583715600000|2020-03-09 01:00:00|25145.5|25105.5|25008.6|24993.6|25238.3|25215.1|24954.6|24939.6|44440
1583719200000|2020-03-09 02:00:00|25006.1|24991.1|25127.1|25112.1|25157.1|25142.1|24936.1|24921.1|33902
1583722800000|2020-03-09 03:00:00|25128.1|25113.1|25127.1|25112.1|25281.1|25266.1|25074.1|25059.1|23747
1583726400000|2020-03-09 04:00:00|25128|25088|25044.1|25004.1|25175.6|25135.6|25019.7|24979.7|2
1583730000000|2020-03-09 05:00:00|25052.3|25012.3|25136.1|25121.1|25167.1|25152.1|25052.3|25012.3|17047
1583733600000|2020-03-09 06:00:00|25135.1|25120.1|25075.6|25060.6|25176.1|25161.1|25063.6|25048.6|14110
1583737200000|2020-03-09 07:00:00|25075.1|25060.1|24930.1|24915.1|25097.1|25082.1|24844.1|24829.1|30092
1583740800000|2020-03-09 08:00:00|24931.1|24916.1|24939.4|24899.4|25125|25085|24762.2|24722.2|15974
1583744400000|2020-03-09 09:00:00|24947.7|24907.7|24985.1|24972.1|25182.8|25167.1|24898.2|24858.2|5766
1583748000000|2020-03-09 10:00:00|24984.1|24971.1|24907.6|24894.6|24985.1|24972.1|24867.1|24854.1|4214
1583751600000|2020-03-09 11:00:00|24908.1|24895.1|24803.1|24790.1|24912.6|24899.6|24790.6|24777.6|3056
1583755200000|2020-03-09 12:00:00|24805.1|24792.1|24710.1|24697.1|24853.6|24840.6|24698.1|24685.1|3956
1583758800000|2020-03-09 13:00:00|24709.6|24696.6|24725.1|24712.1|24827.1|24814.1|24370.1|24357.1|12209
1583762400000|2020-03-09 14:00:00|24723.6|24710.6|24762.6|24749.6|24952.6|24939.6|24713.6|24700.6|12461
1583766000000|2020-03-09 15:00:00|24762.1|24749.1|24925.6|24912.6|24988.6|24975.6|24730.1|24717.1|7131
1583769600000|2020-03-09 16:00:00|24924.1|24911.1|24860.6|24847.6|25052.1|25039.1|24795.1|24782.1|5773
1583773200000|2020-03-09 17:00:00|24858.6|24845.6|24724.1|24711.1|24927.1|24914.1|24687.1|24674.1|2904
1583776800000|2020-03-09 18:00:00|24725.1|24712.1|24813.1|24778.1|24817.1|24804.1|24643.1|24630.1|2620
1583780400000|2020-03-09 19:00:00|24814.8|24779.8|24709.6|24674.6|24944.3|24909.3|24709.6|24674.6|0
1583784000000|2020-03-09 20:00:00|24703.9|24668.9|24631.4|24596.4|24806.9|24771.9|24604.7|24569.7|0
1583787600000|2020-03-09 21:00:00|24635.3|24600.3|24644|24609|24649.5|24614.5|24599.8|24564.8|0
1583791200000|2020-03-09 22:00:00|24618.9|24583.9|24875.4|24840.4|24897.8|24862.8|24348.2|24313.2|0
1583794800000|2020-03-09 23:00:00|24876.3|24841.3|25085.9|25050.9|25218.6|25183.6|24874.4|24839.4|0
1583798400000|2020-03-10 00:00:00|25083|25048|25339.9|25304.9|25349.4|25314.4|24894.8|24859.8|0
1583802000000|2020-03-10 01:00:00|25344.2|25309.2|25146.6|25136.6|25393.1|25383.1|25120.6|25110.6|40122
1583805600000|2020-03-10 02:00:00|25147.1|25137.1|25086.6|25076.6|25194.1|25184.1|24950.6|24940.6|35724
1583809200000|2020-03-10 03:00:00|25083.6|25073.6|25485.1|25480.1|25485.6|25480.6|25052.6|25042.6|34028
1583812800000|2020-03-10 04:00:00|25484.6|25479.6|25517.1|25487.1|25540.4|25510.4|25425.8|25395.8|3
1583816400000|2020-03-10 05:00:00|25503.9|25473.9|25461.6|25456.6|25567.6|25562.6|25417.1|25412.1|29067
1583820000000|2020-03-10 06:00:00|25460.1|25455.1|25520.1|25515.1|25565.1|25560.1|25437.1|25432.1|16417
1583823600000|2020-03-10 07:00:00|25519.6|25514.6|25401.1|25396.1|25530.6|25525.6|25350.6|25345.6|20529
1583827200000|2020-03-10 08:00:00|25385.9|25380.9|25656|25626|25663.8|25633.8|25289.9|25284.9|13163
1583830800000|2020-03-10 09:00:00|25654.5|25624.5|25659.4|25651.4|25685.9|25677.9|25474.9|25466.9|6515
1583834400000|2020-03-10 10:00:00|25658.9|25650.9|25688.9|25680.9|25733.9|25725.9|25621.4|25613.4|4790
1583838000000|2020-03-10 11:00:00|25684.9|25676.9|25568.9|25560.9|25688.9|25680.9|25561.4|25553.4|4130
1583841600000|2020-03-10 12:00:00|25569.4|25561.4|25536.4|25528.4|25600.9|25592.9|25447.9|25439.9|7482
1583845200000|2020-03-10 13:00:00|25533.9|25525.9|25468.4|25460.4|25636.4|25628.4|25393.4|25385.4|6951
1583848800000|2020-03-10 14:00:00|25468.9|25460.9|25346.4|25338.4|25648.9|25640.9|25346.4|25338.4|11199
1583852400000|2020-03-10 15:00:00|25346.9|25338.9|25244.4|25236.4|25432.4|25424.4|25204.4|25196.4|10933
1583856000000|2020-03-10 16:00:00|25247.9|25239.9|25278.9|25270.9|25377.4|25369.4|25216.9|25208.9|6222
1583859600000|2020-03-10 17:00:00|25279.4|25271.4|25312.4|25304.4|25370.9|25362.9|25230.4|25222.4|2661
1583863200000|2020-03-10 18:00:00|25311.9|25303.9|25629.4|25599.4|25629.4|25599.4|25276.9|25268.9|2511
1583866800000|2020-03-10 19:00:00|25631.1|25601.1|25822|25792|25823.9|25793.9|25506.2|25476.2|0
1583870400000|2020-03-10 20:00:00|25817.7|25787.7|25820.9|25790.9|25830.6|25800.6|25673.3|25643.3|0
1583874000000|2020-03-10 21:00:00|25820.1|25790.1|25732.7|25702.7|25820.1|25790.1|25718.8|25688.8|0
1583877600000|2020-03-10 22:00:00|25680.1|25650.1|25539.5|25509.5|25755.8|25725.8|25501.1|25471.1|0
1583881200000|2020-03-10 23:00:00|25544.4|25514.4|25473.1|25443.1|25602|25572|25348.8|25318.8|0
1583884800000|2020-03-11 00:00:00|25474|25444|25434.9|25404.9|25564|25534|25328.9|25298.9|0
1583888400000|2020-03-11 01:00:00|25435.9|25405.9|25350.7|25345.7|25607.5|25577.5|25225.2|25220.2|32723
1583892000000|2020-03-11 02:00:00|25348.2|25343.2|25358.2|25353.2|25441.2|25436.2|25248.2|25243.2|32510
1583895600000|2020-03-11 03:00:00|25359.2|25354.2|25331.7|25326.7|25414.7|25409.7|25290.7|25285.7|17911
1583899200000|2020-03-11 04:00:00|25350.9|25320.9|25274.7|25244.7|25350.9|25320.9|25266.1|25236.1|6
1583902800000|2020-03-11 05:00:00|25270.9|25240.9|25126.2|25121.2|25283.7|25278.7|25091.7|25086.7|25478
1583906400000|2020-03-11 06:00:00|25127.2|25122.2|25134.2|25129.2|25229.2|25224.2|25124.2|25119.2|17589
1583910000000|2020-03-11 07:00:00|25133.2|25128.2|25184.7|25179.7|25213.2|25208.2|25080.7|25075.7|18038
1583913600000|2020-03-11 08:00:00|25184.2|25179.2|25328.7|25298.7|25434.5|25404.5|25077|25047|9443
1583917200000|2020-03-11 09:00:00|25328.4|25298.4|25168.2|25160.2|25356.7|25326.7|25137.2|25129.2|3288
1583920800000|2020-03-11 10:00:00|25167.2|25159.2|25167.2|25159.2|25194.2|25186.2|25102.7|25094.7|3273
1583924400000|2020-03-11 11:00:00|25165.7|25157.7|25128.7|25120.7|25192.7|25184.7|25097.2|25089.2|2955
1583928000000|2020-03-11 12:00:00|25127.7|25119.7|25002.7|24994.7|25166.7|25158.7|24998.7|24990.7|5680
1583931600000|2020-03-11 13:00:00|25001.2|24993.2|25136.2|25128.2|25158.2|25150.2|24990.7|24982.7|6453
1583935200000|2020-03-11 14:00:00|25135.7|25127.7|25082.7|25074.7|25201.2|25193.2|25051.2|25043.2|6795
1583938800000|2020-03-11 15:00:00|25086.2|25078.2|25034.7|25026.7|25135.2|25127.2|24982.2|24974.2|5331
1583942400000|2020-03-11 16:00:00|25035.2|25027.2|25017.7|25009.7|25115.7|25107.7|24975.2|24967.2|3856
1583946000000|2020-03-11 17:00:00|25017.2|25009.2|24985.2|24977.2|25053.7|25045.7|24951.7|24943.7|2399
1583949600000|2020-03-11 18:00:00|24985.7|24977.7|24837.2|24807.2|25005.7|24997.7|24836.4|24806.4|2314
1583953200000|2020-03-11 19:00:00|24836.8|24806.8|24790.1|24760.1|24913.3|24883.3|24681.3|24651.3|0
1583956800000|2020-03-11 20:00:00|24787.9|24757.9|24800.1|24770.1|24872.3|24842.3|24737.5|24707.5|0
1583960400000|2020-03-11 21:00:00|24800|24770|24760.2|24730.2|24803.1|24773.1|24724.3|24694.3|0
1583964000000|2020-03-11 22:00:00|24769.6|24739.6|24997.4|24967.4|25041.3|25011.3|24743.7|24713.7|0
1583967600000|2020-03-11 23:00:00|24984.9|24954.9|24767.2|24737.2|24996.5|24966.5|24700.2|24670.2|0
1583971200000|2020-03-12 00:00:00|24768.2|24738.2|24766.2|24736.2|24843.5|24813.5|24622.1|24592.1|0
1583974800000|2020-03-12 01:00:00|24767.1|24737.1|24225.3|24220.3|24808.8|24778.8|24212.3|24207.3|44987
1583978400000|2020-03-12 02:00:00|24223.8|24218.8|24215.3|24210.3|24411.3|24406.3|23999.3|23994.3|48246
1583982000000|2020-03-12 03:00:00|24213.8|24208.8|24164.8|24159.8|24310.8|24305.8|24138.3|24133.3|18159
1583985600000|2020-03-12 04:00:00|24147.1|24117.1|24373.7|24343.7|24568|24538|24141.1|24111.1|0
1583989200000|2020-03-12 05:00:00|24357.5|24327.5|24282.3|24277.3|24417.8|24412.8|24198.3|24193.3|23130
1583992800000|2020-03-12 06:00:00|24284.8|24279.8|24215.3|24210.3|24284.8|24279.8|24195.3|24190.3|12951
1583996400000|2020-03-12 07:00:00|24215.8|24210.8|24223.3|24218.3|24309.3|24304.3|24152.8|24147.8|19098
1584000000000|2020-03-12 08:00:00|24223.8|24218.8|23939.2|23909.2|24275.3|24270.3|23793.6|23763.6|13342
1584003600000|2020-03-12 09:00:00|23938.2|23908.2|23916.8|23908.8|23963.8|23955.8|23787.3|23779.3|7556
1584007200000|2020-03-12 10:00:00|23916.3|23908.3|23962.8|23954.8|23970.8|23962.8|23842.3|23834.3|4265
1584010800000|2020-03-12 11:00:00|23962.3|23954.3|23792.3|23784.3|23965.3|23957.3|23780.3|23772.3|4039
1584014400000|2020-03-12 12:00:00|23792.8|23784.8|23333.8|23320.8|23816.3|23808.3|23232.3|23219.3|10859
1584018000000|2020-03-12 13:00:00|23332.3|23319.3|23107.8|23094.8|23343.8|23330.8|22870.8|22857.8|13722
1584021600000|2020-03-12 14:00:00|23107.3|23094.3|23144.3|23131.3|23194.8|23181.8|22907.3|22894.3|11182
1584025200000|2020-03-12 15:00:00|23143.3|23130.3|22872.8|22859.8|23143.3|23130.3|22872.3|22859.3|5614
1584028800000|2020-03-12 16:00:00|22873.3|22860.3|23079.8|23066.8|23102.3|23089.3|22872.8|22859.8|1489
1584032400000|2020-03-12 17:00:00|23080.3|23067.3|22981.8|22968.8|23323.8|23310.8|22872.8|22859.8|5285
1584036000000|2020-03-12 18:00:00|22987.8|22974.8|22760.3|22725.3|22997.3|22984.3|22760.3|22725.3|1480
1584039600000|2020-03-12 19:00:00|22763.8|22728.8|22709.9|22665.9|23083.3|23039.3|22694.1|22650.1|0
1584043200000|2020-03-12 20:00:00|22708.9|22664.9|22507.7|22463.7|22788.4|22744.4|22420.3|22376.3|0
1584046800000|2020-03-12 21:00:00|22507.1|22463.1|22376|22332|22537.4|22493.4|22242.2|22198.2|0
1584050400000|2020-03-12 22:00:00|22346.6|22302.6|22576.6|22532.6|22759.1|22715.1|22260.2|22216.2|0
1584054000000|2020-03-12 23:00:00|22577.6|22533.6|22427.2|22383.2|22665.7|22621.7|22344.9|22300.9|0
1584057600000|2020-03-13 00:00:00|22428.2|22384.2|22576.2|22532.2|22708.4|22664.4|22426.3|22382.3|0
1584061200000|2020-03-13 01:00:00|22578.5|22534.5|22764.8|22754.8|22825.3|22815.3|22118.3|22108.3|41000
1584064800000|2020-03-13 02:00:00|22761.8|22751.8|23054.3|23044.3|23172.8|23162.8|22710.8|22700.8|30862
1584068400000|2020-03-13 03:00:00|23053.8|23043.8|22802.3|22792.3|23062.3|23052.3|22772.8|22762.8|17307
1584072000000|2020-03-13 04:00:00|22806.6|22762.6|23525.3|23481.3|23600.6|23556.6|22786.1|22742.1|0
1584075600000|2020-03-13 05:00:00|23614.3|23570.3|23529.8|23519.8|24170.8|24160.8|23258.3|23248.3|46124
1584079200000|2020-03-13 06:00:00|23531.3|23521.3|23644.3|23634.3|23756.3|23746.3|23264.8|23254.8|21998
1584082800000|2020-03-13 07:00:00|23642.8|23632.8|23993.8|23983.8|24084.3|24074.3|23512.8|23502.8|23348
1584086400000|2020-03-13 08:00:00|23994.3|23984.3|23702.3|23658.3|24036.8|24026.8|23575.3|23531.3|11633
1584090000000|2020-03-13 09:00:00|23701.3|23657.3|24044.3|24031.3|24085.3|24072.3|23592.7|23548.7|3887
1584093600000|2020-03-13 10:00:00|24042.8|24029.8|24056.8|24043.8|24116.3|24103.3|24003.8|23990.8|3766
1584097200000|2020-03-13 11:00:00|24052.8|24039.8|24457.8|24444.8|24470.3|24457.3|24052.8|24039.8|5621
1584100800000|2020-03-13 12:00:00|24458.8|24445.8|24511.8|24498.8|24749.3|24736.3|24417.8|24404.8|7323
1584104400000|2020-03-13 13:00:00|24512.8|24499.8|23906.3|23893.3|24535.3|24522.3|23843.3|23830.3|12539
1584108000000|2020-03-13 14:00:00|23903.3|23890.3|23580.8|23567.8|24133.8|24120.8|23556.8|23543.8|8831
1584111600000|2020-03-13 15:00:00|23581.8|23568.8|23426.8|23413.8|23747.8|23734.8|23196.3|23183.3|8617
1584115200000|2020-03-13 16:00:00|23427.3|23414.3|23492.3|23479.3|23716.8|23703.8|23245.8|23232.8|6277
1584118800000|2020-03-13 17:00:00|23491.8|23478.8|23782.3|23769.3|23823.8|23810.8|23481.3|23468.3|2449
1584122400000|2020-03-13 18:00:00|23783.3|23770.3|23708.9|23664.9|23787.3|23774.3|23531.8|23518.8|2076
1584126000000|2020-03-13 19:00:00|23706.7|23662.7|24323|24279|24332.5|24288.5|23506.6|23462.6|0
1584129600000|2020-03-13 20:00:00|24325.4|24281.4|24128.3|24084.3|24402.2|24358.2|24079.1|24035.1|0
1584309600000|2020-03-15 22:00:00|23694.3|23650.3|23449.6|23405.6|23745.7|23701.7|23372.8|23328.8|0
1584313200000|2020-03-15 23:00:00|23474.6|23430.6|23517.5|23473.5|23517.5|23473.5|23465.4|23421.4|0
1584316800000|2020-03-16 00:00:00|23517.6|23473.6|23494.4|23450.4|23527.2|23483.2|23137.7|23093.7|0
1584320400000|2020-03-16 01:00:00|23496.7|23452.7|23506|23496|23527.5|23517.5|22878.3|22868.3|30098
1584324000000|2020-03-16 02:00:00|23510|23500|23517.5|23507.5|23524|23514|23284|23274|20480
1584327600000|2020-03-16 03:00:00|23517|23507|23398.5|23388.5|23539.5|23529.5|23365|23355|13141
1584331200000|2020-03-16 04:00:00|23397.5|23387.5|23324.2|23280.2|23475|23431|23298|23254|0
1584334800000|2020-03-16 05:00:00|23344|23334|23065.5|23055.5|23359|23349|23034|23024|25443
1584338400000|2020-03-16 06:00:00|23066|23056|22921|22911|23115|23105|22896.5|22886.5|20518
1584342000000|2020-03-16 07:00:00|22920.5|22910.5|22918|22908|22976.5|22966.5|22670.5|22660.5|23260
1584345600000|2020-03-16 08:00:00|22918.5|22908.5|22969.7|22925.7|23097.5|23087.5|22335.1|22291.1|14696
1584349200000|2020-03-16 09:00:00|22989.1|22945.1|22300.5|22287.5|23024.1|22980.1|22265|22252|6882
1584352800000|2020-03-16 10:00:00|22298.5|22285.5|22089.5|22076.5|22305.5|22292.5|22069.5|22056.5|5920
1584356400000|2020-03-16 11:00:00|22090|22077|21888|21875|22139.5|22126.5|21847.5|21834.5|4512
1584360000000|2020-03-16 12:00:00|21887.5|21874.5|21604|21591|22218.5|22205.5|21592.5|21579.5|6864
1584363600000|2020-03-16 13:00:00|21605|21592|21973.5|21960.5|22047|22034|21590|21577|4916
1584367200000|2020-03-16 14:00:00|21967|21954|22110|22097|22395|22382|21747.5|21734.5|9376
1584370800000|2020-03-16 15:00:00|22111|22098|22545.5|22532.5|22707|22694|22057.5|22044.5|9202
1584374400000|2020-03-16 16:00:00|22540.5|22527.5|22223|22210|22626|22613|22156.5|22143.5|4633
1584378000000|2020-03-16 17:00:00|22222.5|22209.5|22180.5|22167.5|22296|22283|22106.5|22093.5|2491
1584381600000|2020-03-16 18:00:00|22178|22165|22261.9|22217.9|22346.5|22333.5|22009.5|21996.5|2940
1584385200000|2020-03-16 19:00:00|22264.3|22220.3|22127.7|22083.7|22355.4|22311.4|21915.1|21871.1|1
1584388800000|2020-03-16 20:00:00|22109|22065|22171.2|22127.2|22361.6|22317.6|22028|21984|0
1584392400000|2020-03-16 21:00:00|22129.6|22085.6|22007.4|21963.4|22136|22092|21947.6|21903.6|0
1584396000000|2020-03-16 22:00:00|22057|22013|22130.9|22086.9|22299.3|22255.3|21944.1|21900.1|0
1584399600000|2020-03-16 23:00:00|22130|22086|22266.4|22222.4|22341.6|22297.6|22130|22086|0
1584403200000|2020-03-17 00:00:00|22264.5|22220.5|22384.3|22340.3|22455.8|22411.8|22021.9|21977.9|0
1584406800000|2020-03-17 01:00:00|22382.9|22338.9|22826.8|22816.8|23387.3|23377.3|22370.4|22326.4|38719
1584410400000|2020-03-17 02:00:00|22826.3|22816.3|22953.3|22943.3|23113.8|23103.8|22568.3|22558.3|34285
1584414000000|2020-03-17 03:00:00|22954.3|22944.3|23251.8|23241.8|23257.3|23247.3|22924.8|22914.8|17221
1584417600000|2020-03-17 04:00:00|23249.5|23205.5|23353.9|23309.9|23364.9|23320.9|23113.6|23069.6|2
1584421200000|2020-03-17 05:00:00|23357.4|23313.4|22966.3|22956.3|23362.1|23336.8|22929.3|22919.3|22490
1584424800000|2020-03-17 06:00:00|22965.8|22955.8|23091.8|23081.8|23137.8|23127.8|22872.8|22862.8|14839
1584428400000|2020-03-17 07:00:00|23093.8|23083.8|23261.3|23251.3|23290.8|23280.8|23062.8|23052.8|16345
1584432000000|2020-03-17 08:00:00|23258.7|23248.7|22638.4|22594.4|23273.7|23263.7|22464.8|22420.8|10827
1584435600000|2020-03-17 09:00:00|22647.7|22603.7|22401.7|22388.7|22842.8|22798.8|22206.2|22193.2|10413
1584439200000|2020-03-17 10:00:00|22404.2|22391.2|22788.2|22775.2|22788.2|22775.2|22327.7|22314.7|7273
1584442800000|2020-03-17 11:00:00|22789.2|22776.2|22464.7|22451.7|22789.7|22776.7|22463.2|22450.2|5591
1584446400000|2020-03-17 12:00:00|22465.2|22452.2|22639.2|22626.2|22665.7|22652.7|22417.7|22404.7|3352
1584450000000|2020-03-17 13:00:00|22640.2|22627.2|22446.2|22433.2|22838.7|22825.7|22409.2|22396.2|8282
1584453600000|2020-03-17 14:00:00|22447.2|22434.2|22832.2|22819.2|22879.2|22866.2|22392.7|22379.7|8865
1584457200000|2020-03-17 15:00:00|22833.2|22820.2|23204.7|23191.7|23247.2|23234.2|22786.2|22773.2|9943
1584460800000|2020-03-17 16:00:00|23205.2|23192.2|23137.2|23124.2|23414.2|23401.2|22952.2|22939.2|7070
1584464400000|2020-03-17 17:00:00|23143.2|23130.2|23130.7|23117.7|23187.2|23174.2|22924.7|22911.7|2793
1584468000000|2020-03-17 18:00:00|23127.2|23114.2|23266.2|23253.2|23376.2|23363.2|23082.7|23069.7|2396
1584471600000|2020-03-17 19:00:00|23265.1|23221.1|23526.6|23482.6|23526.6|23482.6|23032.4|22988.4|0
1584475200000|2020-03-17 20:00:00|23503.2|23459.2|23124.9|23080.9|23568|23524|23119.7|23075.7|0
1584478800000|2020-03-17 21:00:00|23128.9|23084.9|23104.6|23060.6|23155.5|23111.5|23047.3|23003.3|0
1584482400000|2020-03-17 22:00:00|23075.8|23031.8|22993.3|22949.3|23222.9|23178.9|22900.2|22856.2|0
1584486000000|2020-03-17 23:00:00|22992.2|22948.2|22711.3|22667.3|23031.6|22987.6|22577.5|22533.5|0
1584489600000|2020-03-18 00:00:00|22715.3|22671.3|22803.1|22759.1|23001.6|22957.6|22671.9|22627.9|0
1584493200000|2020-03-18 01:00:00|22796.1|22752.1|23211.2|23201.2|23320.2|23310.2|22650.2|22616.3|26052
1584496800000|2020-03-18 02:00:00|23206.7|23196.7|23334.9|23324.9|23367.9|23357.9|23074.7|23064.7|22470
1584500400000|2020-03-18 03:00:00|23336.9|23326.9|23201.9|23191.9|23364.4|23354.4|23185.4|23175.4|13014
1584504000000|2020-03-18 04:00:00|23226.3|23182.3|23215.3|23171.3|23270.5|23226.5|23119.5|23075.5|1
1584507600000|2020-03-18 05:00:00|23217.9|23173.9|22718.9|22708.9|23217.9|23179.9|22669.4|22659.4|29356
1584511200000|2020-03-18 06:00:00|22719.4|22709.4|22339.9|22329.9|22790.9|22780.9|22264.9|22254.9|28479
1584514800000|2020-03-18 07:00:00|22338.9|22328.9|22208.9|22198.9|22390.4|22380.4|22041.4|22031.4|28417
1584518400000|2020-03-18 08:00:00|22207.9|22197.9|22010.6|21964.1|22336.4|22326.4|21957|21913|15242
1584522000000|2020-03-18 09:00:00|22010|21963.5|21944.7|21929.2|22154.2|22107.7|21815.7|21800.2|6997
1584525600000|2020-03-18 10:00:00|21943.7|21928.2|21748.2|21732.7|21974.7|21959.2|21676.7|21661.2|5509
1584529200000|2020-03-18 11:00:00|21750.7|21735.2|21862.2|21846.7|21927.2|21911.7|21604.2|21588.7|7853
1584532800000|2020-03-18 12:00:00|21868.7|21853.2|21809.2|21793.7|21888.7|21873.2|21708.7|21693.2|4375
1584536400000|2020-03-18 13:00:00|21805.2|21789.7|22147.2|22131.7|22225.2|22209.7|21610.2|21594.7|14231
1584540000000|2020-03-18 14:00:00|22148.2|22132.7|22028.2|22012.7|22299.7|22284.2|22018.2|22002.7|13722
1584543600000|2020-03-18 15:00:00|22026.7|22011.2|22100.7|22085.2|22145.2|22129.7|21903.2|21887.7|9464
1584547200000|2020-03-18 16:00:00|22100.2|22084.7|21723.7|21708.2|22120.7|22105.2|21715.2|21699.7|7337
1584550800000|2020-03-18 17:00:00|21723.2|21707.7|21733.7|21718.2|21882.7|21867.2|21621.2|21605.7|4274
1584554400000|2020-03-18 18:00:00|21734.7|21719.2|21900|21853.5|21900.8|21871.2|21514.2|21498.7|4482
1584558000000|2020-03-18 19:00:00|21901.8|21855.3|22221.8|22175.3|22256|22209.5|21692.4|21645.9|0
1584561600000|2020-03-18 20:00:00|22135.1|22088.6|22341.1|22294.6|22376.7|22330.2|21921.4|21874.9|0
1584565200000|2020-03-18 21:00:00|22341|22294.5|22304.5|22258|22342.2|22295.7|22260.8|22214.3|0
1584568800000|2020-03-18 22:00:00|22317.2|22270.7|22604.1|22557.6|22764.1|22717.6|22015|21968.5|0
1584572400000|2020-03-18 23:00:00|22606|22559.5|22643.1|22596.6|22782.1|22735.6|22406.5|22360|0
1584576000000|2020-03-19 00:00:00|22641.2|22594.7|22412.7|22366.2|22743.9|22697.4|22354.4|22307.9|0
1584579600000|2020-03-19 01:00:00|22405.7|22359.2|21735.6|21723.1|22437.9|22391.4|21735.6|21723.1|33629
1584583200000|2020-03-19 02:00:00|21734.1|21721.6|21022.6|21010.1|21803.6|21791.1|21020.1|21007.6|42730
1584586800000|2020-03-19 03:00:00|21026.6|21014.1|21235.1|21222.6|21630.1|21617.6|20968.6|20956.1|29550
1584590400000|2020-03-19 04:00:00|21238.6|21226.1|21274.9|21228.4|21438.5|21392|21154.6|21108.1|1
1584594000000|2020-03-19 05:00:00|21258.9|21212.4|21478.6|21466.1|21579.6|21567.1|21111.6|21099.1|22666
1584597600000|2020-03-19 06:00:00|21480.6|21468.1|21755.1|21742.6|21868.1|21855.6|21460.1|21447.6|24838
1584601200000|2020-03-19 07:00:00|21755.6|21743.1|21743.1|21730.6|21932.6|21920.1|21666.6|21654.1|20594
1584604800000|2020-03-19 08:00:00|21742.1|21729.6|21800.2|21753.7|21946.2|21899.7|21489.1|21476.6|13957
1584608400000|2020-03-19 09:00:00|21804.7|21758.2|21754.1|21738.6|21975.1|21959.6|21656.1|21640.6|5494
1584612000000|2020-03-19 10:00:00|21751.1|21735.6|21764.6|21749.1|21797.1|21781.6|21615.6|21600.1|4887
1584615600000|2020-03-19 11:00:00|21764.1|21748.6|21559.1|21543.6|21845.6|21830.1|21528.6|21513.1|5471
1584619200000|2020-03-19 12:00:00|21559.6|21544.1|21744.6|21729.1|21766.6|21751.1|21498.1|21482.6|4656
1584622800000|2020-03-19 13:00:00|21746.1|21730.6|21715.6|21700.1|21915.1|21899.6|21501.6|21486.1|12334
1584626400000|2020-03-19 14:00:00|21716.6|21701.1|21743.6|21728.1|21924.6|21909.1|21606.6|21591.1|11955
1584630000000|2020-03-19 15:00:00|21735.6|21720.1|21933.1|21917.6|22138.1|22122.6|21704.6|21689.1|9300
1584633600000|2020-03-19 16:00:00|21933.6|21918.1|22085.1|22069.6|22120.1|22104.6|21816.6|21801.1|6238
1584637200000|2020-03-19 17:00:00|22084.6|22069.1|22152.1|22136.6|22214.6|22199.1|22016.6|22001.1|3229
1584640800000|2020-03-19 18:00:00|22152.6|22137.1|22246|22199.5|22300.6|22285.1|22066.6|22051.1|2689
1584644400000|2020-03-19 19:00:00|22245.7|22199.2|22046.6|22000.1|22245.7|22199.2|21950|21903.5|0
1584648000000|2020-03-19 20:00:00|22046.2|21999.7|21812.6|21766.1|22071.3|22024.8|21738.8|21692.3|0
1584651600000|2020-03-19 21:00:00|21813.2|21766.7|21799.7|21753.2|21840.7|21794.2|21763.6|21717.1|0
1584655200000|2020-03-19 22:00:00|21800.5|21754|21687.6|21641.1|21898.2|21851.7|21665.3|21618.8|0
1584658800000|2020-03-19 23:00:00|21684.6|21638.1|21884.9|21838.4|21904.8|21858.3|21651.6|21605.1|0
1584662400000|2020-03-20 00:00:00|21887.8|21841.3|21837.9|21791.4|22039.5|21993|21776.2|21729.7|0
1584666000000|2020-03-20 01:00:00|21837.5|21791|22452.3|22439.8|22473.3|22460.8|21817.2|21770.7|28576
1584669600000|2020-03-20 02:00:00|22453.8|22441.3|22400.8|22388.3|22634.3|22621.8|22310.3|22297.8|33193
1584673200000|2020-03-20 03:00:00|22399.8|22387.3|22267.3|22254.8|22405.8|22393.3|22190.3|22177.8|16686
1584676800000|2020-03-20 04:00:00|22266.3|22253.8|22416.7|22370.2|22533.7|22487.2|22266.3|22245.3|0
1584680400000|2020-03-20 05:00:00|22419.2|22372.7|22329.8|22317.3|22421.5|22375.3|22123.3|22110.8|18230
1584684000000|2020-03-20 06:00:00|22331.8|22319.3|22629.3|22616.8|22705.8|22693.3|22310.8|22298.3|27830
1584687600000|2020-03-20 07:00:00|22630.8|22618.3|22793.8|22781.3|22799.8|22787.3|22524.8|22512.3|23243
1584691200000|2020-03-20 08:00:00|22797.3|22784.8|23176.1|23129.6|23188.8|23142.3|22770.3|22757.8|15847
1584694800000|2020-03-20 09:00:00|23166.9|23120.4|23055.3|23039.8|23270.4|23223.9|22876.3|22860.8|6803
1584698400000|2020-03-20 10:00:00|23057.3|23041.8|22958.8|22943.3|23163.8|23148.3|22909.8|22894.3|5794
1584702000000|2020-03-20 11:00:00|22956.3|22940.8|22830.3|22814.8|22956.3|22940.8|22723.3|22707.8|6844
1584705600000|2020-03-20 12:00:00|22832.8|22817.3|22703.3|22687.8|22923.3|22907.8|22699.8|22684.3|5896
1584709200000|2020-03-20 13:00:00|22702.8|22687.3|22591.8|22576.3|22806.8|22791.3|22461.3|22445.8|9379
1584712800000|2020-03-20 14:00:00|22590.8|22575.3|22827.8|22812.3|22839.3|22823.8|22564.8|22549.3|8290
1584716400000|2020-03-20 15:00:00|22826.3|22810.8|22502.3|22486.8|22862.3|22846.8|22456.3|22440.8|9723
1584720000000|2020-03-20 16:00:00|22500.3|22484.8|22510.3|22494.8|22608.8|22593.3|22352.8|22337.3|8548
1584723600000|2020-03-20 17:00:00|22509.8|22494.3|22458.8|22443.3|22610.8|22595.3|22381.8|22366.3|2929
1584727200000|2020-03-20 18:00:00|22458.3|22442.8|22222.8|22207.3|22571.8|22556.3|22178.8|22163.3|3123
1584730800000|2020-03-20 19:00:00|22110.5|22064|22131|22084.5|22293.2|22246.7|21997|21950.5|0
1584734400000|2020-03-20 20:00:00|22133.3|22086.8|22113.1|22066.6|22211.3|22164.8|21996.3|21949.8|0
1584914400000|2020-03-22 22:00:00|21488.3|21441.8|21348.7|21302.2|21500.6|21454.1|21329.9|21283.4|0
1584918000000|2020-03-22 23:00:00|21398|21351.5|21585|21538.5|21800.8|21754.3|21381.6|21335.1|0
1584921600000|2020-03-23 00:00:00|21589.1|21542.6|21616.1|21569.6|21753.1|21706.6|21419.8|21373.3|0
1584925200000|2020-03-23 01:00:00|21618.5|21572|21927.6|21915.1|21968.1|21955.6|21302.6|21290.1|30011
1584928800000|2020-03-23 02:00:00|21926.1|21913.6|21814.6|21802.1|21927.6|21915.1|21660.6|21648.1|24820
1584932400000|2020-03-23 03:00:00|21815.1|21802.6|21906.1|21893.6|22060.6|22048.1|21807.1|21794.6|21785
1584936000000|2020-03-23 04:00:00|21930.9|21884.4|22049|22002.5|22053.5|22007|21874|21827.5|0
1584939600000|2020-03-23 05:00:00|21973.1|21960.6|21798.6|21786.1|22065.6|22053.1|21699.1|21686.6|19673
1584943200000|2020-03-23 06:00:00|21792.6|21780.1|21745.6|21733.1|21865.1|21852.6|21661.1|21648.6|16581
1584946800000|2020-03-23 07:00:00|21752.6|21740.1|21651.1|21638.6|21837.1|21824.6|21579.6|21567.1|21231
1584950400000|2020-03-23 08:00:00|21652.6|21640.1|21447.2|21400.7|21694.6|21682.1|21391.5|21345|14131
1584954000000|2020-03-23 09:00:00|21449.5|21403|21648.6|21633.1|21707.1|21691.6|21444.1|21397.6|5230
1584957600000|2020-03-23 10:00:00|21648.1|21632.6|21685.6|21670.1|21706.1|21690.6|21585.6|21570.1|3209
1584961200000|2020-03-23 11:00:00|21685.1|21669.6|21562.1|21546.6|21689.6|21674.1|21506.6|21491.1|3509
1584964800000|2020-03-23 12:00:00|21558.1|21542.6|22394.1|22378.6|22538.6|22523.1|21552.6|21537.1|19512
1584968400000|2020-03-23 13:00:00|22390.6|22375.1|22113.6|22098.1|22419.6|22404.1|21812.6|21797.1|13875
1584972000000|2020-03-23 14:00:00|22111.1|22095.6|21846.6|21831.1|22148.1|22132.6|21819.1|21803.6|8102
1584975600000|2020-03-23 15:00:00|21847.1|21831.6|21680.1|21664.6|21920.1|21904.6|21523.1|21507.6|8167
1584979200000|2020-03-23 16:00:00|21679.6|21664.1|22001.6|21986.1|22070.6|22055.1|21613.1|21597.6|6740
1584982800000|2020-03-23 17:00:00|22005.1|21989.6|21873.1|21857.6|22143.6|22128.1|21807.6|21792.1|3187
1584986400000|2020-03-23 18:00:00|21873.6|21858.1|21830.2|21783.7|21979.1|21963.6|21760.1|21744.6|1578
1584990000000|2020-03-23 19:00:00|21833.8|21787.3|21722.1|21675.6|21906.5|21860|21638.9|21592.4|0
1584993600000|2020-03-23 20:00:00|21723.1|21676.6|21817.6|21771.1|21860.7|21814.2|21630.4|21583.9|0
1584997200000|2020-03-23 21:00:00|21817.7|21771.2|21921.4|21874.9|21957.7|21911.2|21812.6|21766.1|0
1585000800000|2020-03-23 22:00:00|21950.5|21904|22150.2|22103.7|22234|22187.5|21943.2|21896.7|0
1585004400000|2020-03-23 23:00:00|22149.2|22102.7|22101.3|22054.8|22370.7|22324.2|22101.3|22054.8|0
1585008000000|2020-03-24 00:00:00|22102.3|22055.8|22154|22107.5|22236.2|22189.7|22013.7|21967.2|0
1585011600000|2020-03-24 01:00:00|22158.5|22112|22676.6|22664.1|22689.6|22677.1|22130.1|22083.6|35158
1585015200000|2020-03-24 02:00:00|22676.1|22663.6|22621.1|22608.6|22684.1|22671.6|22473.6|22461.1|30391
1585018800000|2020-03-24 03:00:00|22616.6|22604.1|22475.6|22463.1|22625.6|22613.1|22362.6|22350.1|16387
1585022400000|2020-03-24 04:00:00|22471.9|22425.4|22545|22498.5|22589.6|22543.1|22383.7|22337.2|5
1585026000000|2020-03-24 05:00:00|22548.1|22501.6|22507.6|22495.1|22584.6|22572.1|22391.1|22378.6|17077
1585029600000|2020-03-24 06:00:00|22506.6|22494.1|22664.6|22652.1|22771.6|22759.1|22503.1|22490.6|26449
1585033200000|2020-03-24 07:00:00|22665.1|22652.6|22663.6|22651.1|22718.1|22705.6|22592.1|22579.6|18157
1585036800000|2020-03-24 08:00:00|22662.1|22649.6|22854.9|22808.4|22861.1|22814.6|22652.6|22626.6|15940
1585040400000|2020-03-24 09:00:00|22854.3|22807.8|23089.6|23074.1|23094.6|23079.1|22775.3|22728.8|6153
1585044000000|2020-03-24 10:00:00|23088.6|23073.1|23062.1|23046.6|23144.6|23129.1|23031.1|23015.6|4392
1585047600000|2020-03-24 11:00:00|23060.6|23045.1|22958.1|22942.6|23079.1|23063.6|22901.6|22886.1|5932
1585051200000|2020-03-24 12:00:00|22960.1|22944.6|22927.6|22912.1|22960.1|22944.6|22795.1|22779.6|6293
1585054800000|2020-03-24 13:00:00|22928.1|22912.6|22941.1|22925.6|23110.6|23095.1|22887.6|22872.1|8156
1585058400000|2020-03-24 14:00:00|22941.6|22926.1|22972.6|22957.1|23072.6|23057.1|22909.6|22894.1|6455
1585062000000|2020-03-24 15:00:00|22971.1|22955.6|23183.1|23167.6|23183.6|23168.1|22959.1|22943.6|6185
1585065600000|2020-03-24 16:00:00|23184.1|23168.6|23186.1|23170.6|23300.1|23284.6|23130.6|23115.1|4913
1585069200000|2020-03-24 17:00:00|23187.6|23172.1|23079.1|23063.6|23212.6|23197.1|23054.1|23038.6|2685
1585072800000|2020-03-24 18:00:00|23079.6|23064.1|23207.3|23160.8|23207.7|23161.2|22997.6|22982.1|2162
1585076400000|2020-03-24 19:00:00|23206.9|23160.4|23378.5|23332|23397.3|23350.8|23146.2|23099.7|0
1585080000000|2020-03-24 20:00:00|23376.3|23329.8|23438|23391.5|23461.8|23415.3|23265.1|23218.6|0
1585083600000|2020-03-24 21:00:00|23438.2|23391.7|23422|23375.5|23451.2|23404.7|23345.8|23299.3|0
1585087200000|2020-03-24 22:00:00|23452|23405.5|23582.7|23536.2|23705.7|23659.2|23326.4|23279.9|0
1585090800000|2020-03-24 23:00:00|23580.7|23534.2|23327.1|23280.6|23581.7|23535.2|23226.1|23179.6|0
1585094400000|2020-03-25 00:00:00|23326|23279.5|23170.4|23123.9|23425.6|23379.1|23117.2|23070.7|0
1585098000000|2020-03-25 01:00:00|23169.4|23122.9|23339.5|23327|23492|23479.5|23095.5|23083|31458
1585101600000|2020-03-25 02:00:00|23342|23329.5|23196.5|23184|23357|23344.5|23034.5|23022|32072
1585105200000|2020-03-25 03:00:00|23198.5|23186|23144.5|23132|23237.5|23225|23078.5|23066|15853
1585108800000|2020-03-25 04:00:00|23144.6|23098.1|23245.8|23199.3|23276.5|23230|22974.8|22928.3|0
1585112400000|2020-03-25 05:00:00|23378.8|23332.3|23345.5|23333|23378.8|23335|23019.5|23007|40813
1585116000000|2020-03-25 06:00:00|23348|23335.5|23358.5|23346|23420|23407.5|23294|23281.5|19122
1585119600000|2020-03-25 07:00:00|23361|23348.5|23573|23560.5|23594.5|23582|23334|23321.5|21228
1585123200000|2020-03-25 08:00:00|23573.5|23561|23713.6|23667.1|23748.5|23702|23427.5|23415|21358
1585126800000|2020-03-25 09:00:00|23716.1|23669.6|23764.5|23749|23854.7|23824.5|23686.5|23644.4|8120
1585130400000|2020-03-25 10:00:00|23762.5|23747|23200|23184.5|23766.5|23751|23168.5|23153|9523
1585134000000|2020-03-25 11:00:00|23200.5|23185|23323.5|23308|23431|23415.5|23198|23182.5|7564
1585137600000|2020-03-25 12:00:00|23325.5|23310|23379.5|23364|23421.5|23406|23283|23267.5|4253
1585141200000|2020-03-25 13:00:00|23379|23363.5|23331|23315.5|23571.5|23556|23296|23280.5|9246
1585144800000|2020-03-25 14:00:00|23330|23314.5|23417|23401.5|23434.5|23419|23226.5|23211|8302
1585148400000|2020-03-25 15:00:00|23417.5|23402|23353.5|23338|23473.5|23458|23278.5|23263|5471
1585152000000|2020-03-25 16:00:00|23356.5|23341|23528.5|23513|23595.5|23580|23350.5|23335|5460
1585155600000|2020-03-25 17:00:00|23527.5|23512|23736|23720.5|23880.5|23865|23504.5|23489|3518
1585159200000|2020-03-25 18:00:00|23735.5|23720|23855.5|23809|23857.1|23834|23606|23590.5|2367
1585162800000|2020-03-25 19:00:00|23854.7|23808.2|23579.2|23532.7|23903|23856.5|23477.8|23431.3|0
1585166400000|2020-03-25 20:00:00|23583.5|23537|23581.9|23535.4|23687.9|23641.4|23503.2|23456.7|0
1585170000000|2020-03-25 21:00:00|23582.2|23535.7|23595.6|23549.1|23603.2|23556.7|23547.6|23501.1|0
1585173600000|2020-03-25 22:00:00|23591.7|23545.2|23628.9|23582.4|23758.3|23711.8|23546.5|23500|0
1585177200000|2020-03-25 23:00:00|23627.9|23581.4|23592.1|23545.6|23628.9|23582.4|23476.2|23429.7|0
1585180800000|2020-03-26 00:00:00|23591.1|23544.6|23589.4|23542.9|23843.8|23797.3|23529.9|23483.4|0
1585184400000|2020-03-26 01:00:00|23593.5|23547|23280.2|23267.7|23595.7|23549.2|23185.7|23173.2|32310
1585188000000|2020-03-26 02:00:00|23280.7|23268.2|23339.7|23327.2|23350.7|23338.2|23101.2|23088.7|34837
1585191600000|2020-03-26 03:00:00|23343.2|23330.7|23490.7|23478.2|23556.2|23543.7|23262.2|23249.7|24389
1585195200000|2020-03-26 04:00:00|23481.2|23434.7|23504.7|23458.2|23527.4|23480.9|23357.2|23310.7|13
1585198800000|2020-03-26 05:00:00|23486.5|23440|23347.7|23335.2|23516.7|23504.2|23261.7|23249.2|22051
1585202400000|2020-03-26 06:00:00|23346.2|23333.7|23311.2|23298.7|23393.7|23381.2|23237.7|23225.2|17409
1585206000000|2020-03-26 07:00:00|23310.7|23298.2|23217.7|23205.2|23326.2|23313.7|23180.7|23168.2|18902
1585209600000|2020-03-26 08:00:00|23215.7|23203.2|23304.9|23258.4|23323.2|23310.7|23132.7|23098.4|26756
1585213200000|2020-03-26 09:00:00|23309.2|23262.7|23237.7|23222.2|23383.6|23337.1|23141.2|23125.7|5734
1585216800000|2020-03-26 10:00:00|23235.7|23220.2|23304.2|23288.7|23354.2|23338.7|23192.7|23177.2|3265
1585220400000|2020-03-26 11:00:00|23301.2|23285.7|23215.7|23200.2|23338.2|23322.7|23202.7|23187.2|3473
1585224000000|2020-03-26 12:00:00|23216.7|23201.2|23335.7|23320.2|23359.7|23344.2|23142.2|23126.7|6738
1585227600000|2020-03-26 13:00:00|23334.2|23318.7|23557.7|23542.2|23583.2|23567.7|23315.2|23299.7|8052
1585231200000|2020-03-26 14:00:00|23558.2|23542.7|23696.2|23680.7|23748.2|23732.7|23530.7|23515.2|8800
1585234800000|2020-03-26 15:00:00|23697.7|23682.2|23835.7|23820.2|23887.2|23871.7|23637.7|23622.2|7024
1585238400000|2020-03-26 16:00:00|23836.7|23821.2|23983.2|23967.7|23995.2|23979.7|23793.2|23777.7|4463
1585242000000|2020-03-26 17:00:00|23982.7|23967.2|23929.2|23913.7|23995.7|23980.2|23848.7|23833.2|2790
1585245600000|2020-03-26 18:00:00|23929.7|23914.2|24120.8|24074.3|24120.8|24074.3|23886.2|23870.7|2596
1585249200000|2020-03-26 19:00:00|24117|24070.5|24280.2|24233.7|24330|24283.5|24009.6|23963.1|0
1585252800000|2020-03-26 20:00:00|24282.4|24235.9|24293.3|24246.8|24308.2|24261.7|24222|24175.5|0
1585256400000|2020-03-26 21:00:00|24294.1|24247.6|24326.5|24280|24329.7|24283.2|24262.9|24216.4|0
1585260000000|2020-03-26 22:00:00|24352.6|24306.1|24162.9|24116.4|24358.6|24312.1|24156|24109.5|0
1585263600000|2020-03-26 23:00:00|24163.9|24117.4|24314.3|24267.8|24349.9|24303.4|24129.2|24082.7|0
1585267200000|2020-03-27 00:00:00|24313.4|24266.9|23983.5|23937|24331.6|24285.1|23966.1|23919.6|0
1585270800000|2020-03-27 01:00:00|23986|23939.5|23706.1|23693.6|24042.1|23995.6|23588.1|23575.6|27080
1585274400000|2020-03-27 02:00:00|23707.6|23695.1|23532.6|23520.1|23707.6|23695.1|23447.1|23434.6|23799
1585278000000|2020-03-27 03:00:00|23529.1|23516.6|23643.1|23630.6|23689.6|23677.1|23516.6|23504.1|16691
1585281600000|2020-03-27 04:00:00|23650.8|23604.3|23561|23514.5|23664.4|23617.9|23521.3|23474.8|0
1585285200000|2020-03-27 05:00:00|23567.9|23521.4|23567.6|23555.1|23607.6|23595.1|23392.1|23379.6|15761
1585288800000|2020-03-27 06:00:00|23567.1|23554.6|23525.6|23513.1|23632.1|23619.6|23497.6|23485.1|7824
1585292400000|2020-03-27 07:00:00|23526.1|23513.6|23343.6|23331.1|23535.6|23523.1|23332.1|23319.6|10582
1585296000000|2020-03-27 08:00:00|23343.1|23330.6|23369.5|23323|23541.8|23503.6|23320.1|23302|9745
1585299600000|2020-03-27 09:00:00|23369.2|23322.7|23278.1|23262.6|23455.2|23419.1|23274.6|23259.1|1763
1585303200000|2020-03-27 10:00:00|23278.6|23263.1|23176.6|23161.1|23281.1|23265.6|23152.6|23137.1|1670
1585306800000|2020-03-27 11:00:00|23182.6|23167.1|22870.6|22855.1|23257.1|23241.6|22840.1|22824.6|2395
1585310400000|2020-03-27 12:00:00|22867.1|22851.6|22870.6|22855.1|23021.6|23006.1|22838.6|22823.1|2186
1585314000000|2020-03-27 13:00:00|22869.6|22854.1|22981.6|22966.1|23060.1|23044.6|22817.1|22801.6|3587
1585317600000|2020-03-27 14:00:00|22982.1|22966.6|22888.6|22873.1|23038.1|23022.6|22834.6|22819.1|2250
1585321200000|2020-03-27 15:00:00|22886.1|22870.6|22894.6|22879.1|23032.1|23016.6|22884.1|22868.6|2013
1585324800000|2020-03-27 16:00:00|22894.1|22878.6|23012.6|22997.1|23053.1|23037.6|22885.6|22870.1|1701
1585328400000|2020-03-27 17:00:00|23012.1|22996.6|23027.1|23011.6|23074.1|23058.6|22930.6|22915.1|1102
1585332000000|2020-03-27 18:00:00|23027.6|23012.1|23111.1|23064.6|23111.1|23064.6|22999.1|22983.6|637
1585335600000|2020-03-27 19:00:00|23108.4|23061.9|22891.4|22844.9|23301.7|23255.2|22835.8|22789.3|0
1585339200000|2020-03-27 20:00:00|22900|22853.5|22804.8|22758.3|22911.3|22864.8|22787.6|22741.1|0
1585519200000|2020-03-29 22:00:00|22467.2|22420.7|22554.8|22508.3|22734.9|22688.4|22418.4|22371.9|0
1585522800000|2020-03-29 23:00:00|22557.7|22511.2|22743.6|22697.1|22819.8|22773.3|22518.4|22471.9|0
1585526400000|2020-03-30 00:00:00|22742.7|22696.2|22834.4|22787.9|22900|22853.5|22742.7|22696.2|0
1585530000000|2020-03-30 01:00:00|22838.7|22792.2|23115.3|23102.8|23127.8|23115.3|22641.6|22595.1|23984
1585533600000|2020-03-30 02:00:00|23112.8|23100.3|23134.3|23121.8|23190.8|23178.3|23008.8|22996.3|21622
1585537200000|2020-03-30 03:00:00|23133.8|23121.3|23164.8|23152.3|23234.8|23222.3|23062.8|23050.3|15656
1585540800000|2020-03-30 04:00:00|23180.1|23133.6|23308.9|23262.4|23343.1|23296.6|23151.1|23104.6|68
1585544400000|2020-03-30 05:00:00|23308.3|23261.8|23436.8|23424.3|23514.3|23501.8|23179.3|23166.8|23392
1585548000000|2020-03-30 06:00:00|23438.3|23425.8|23312.3|23299.8|23451.8|23439.3|23228.3|23215.8|17554
1585551600000|2020-03-30 07:00:00|23310.8|23298.3|23103.8|23091.3|23346.8|23334.3|23090.3|23077.8|17174
1585555200000|2020-03-30 08:00:00|23104.8|23092.3|23146.3|23099.8|23253.5|23207|23001.3|22967|8988
1585558800000|2020-03-30 09:00:00|23145.9|23099.4|22955.8|22940.3|23165.6|23119.1|22916.8|22901.3|5146
1585562400000|2020-03-30 10:00:00|22955.3|22939.8|23060.8|23045.3|23081.3|23065.8|22946.3|22930.8|3098
1585566000000|2020-03-30 11:00:00|23060.3|23044.8|23086.3|23070.8|23124.3|23108.8|23011.3|22995.8|2630
1585569600000|2020-03-30 12:00:00|23087.3|23071.8|23254.3|23238.8|23258.8|23243.3|23046.8|23031.3|3425
1585573200000|2020-03-30 13:00:00|23254.8|23239.3|23107.8|23092.3|23276.3|23260.8|23086.3|23070.8|6033
1585576800000|2020-03-30 14:00:00|23106.3|23090.8|23209.3|23193.8|23267.3|23251.8|23055.3|23039.8|5174
1585580400000|2020-03-30 15:00:00|23208.3|23192.8|23360.8|23345.3|23410.8|23395.3|23196.3|23180.8|4085
1585584000000|2020-03-30 16:00:00|23360.3|23344.8|23400.3|23384.8|23417.8|23402.3|23290.3|23274.8|2606
1585587600000|2020-03-30 17:00:00|23400.8|23385.3|23365.1|23318.6|23401.8|23386.3|23328.3|23312.8|1364
1585591200000|2020-03-30 18:00:00|23364.5|23318|23429.9|23383.4|23468.3|23421.8|23308.9|23262.4|2194
1585594800000|2020-03-30 19:00:00|23429.6|23383.1|23551.9|23505.4|23556.6|23510.1|23366.3|23319.8|0
1585598400000|2020-03-30 20:00:00|23547.2|23500.7|23552.1|23505.6|23596.8|23550.3|23492.3|23445.8|0
1585602000000|2020-03-30 21:00:00|23552.4|23505.9|23549.7|23503.2|23568.2|23521.7|23543.3|23496.8|0
1585605600000|2020-03-30 22:00:00|23552.2|23505.7|23554.9|23508.4|23612.1|23565.6|23530|23483.5|0
1585609200000|2020-03-30 23:00:00|23554.2|23507.7|23530.5|23484|23560.6|23514.1|23490.8|23444.3|0
1585612800000|2020-03-31 00:00:00|23531.3|23484.8|23565.9|23519.4|23656|23609.5|23522.2|23475.7|0
1585616400000|2020-03-31 01:00:00|23567.5|23521|23501.7|23492.7|23661|23648.5|23409.7|23400.7|23203
1585620000000|2020-03-31 02:00:00|23498.7|23489.7|23482.2|23473.2|23545.7|23536.7|23424.2|23415.2|16655
1585623600000|2020-03-31 03:00:00|23481.7|23472.7|23388.2|23379.2|23501.7|23492.7|23309.2|23300.2|14422
1585627200000|2020-03-31 04:00:00|23396.6|23353.6|23324.8|23281.8|23396.6|23353.6|23237.8|23194.8|94
1585630800000|2020-03-31 05:00:00|23325.6|23282.6|23354.7|23345.7|23408.7|23399.7|23181.2|23172.2|19524
1585634400000|2020-03-31 06:00:00|23356.2|23347.2|23416.7|23407.7|23447.2|23438.2|23281.2|23272.2|12923
1585638000000|2020-03-31 07:00:00|23415.7|23406.7|23484.7|23475.7|23498.7|23489.7|23384.2|23375.2|11684
1585641600000|2020-03-31 08:00:00|23485.2|23476.2|23650.7|23607.7|23719.2|23710.2|23480.2|23471.2|13046
1585645200000|2020-03-31 09:00:00|23654.9|23611.9|23503.7|23491.7|23677.7|23665.7|23484.7|23472.7|4467
1585648800000|2020-03-31 10:00:00|23502.7|23490.7|23396.2|23384.2|23508.2|23496.2|23366.7|23354.7|4925
1585652400000|2020-03-31 11:00:00|23399.7|23387.7|23400.2|23388.2|23425.2|23413.2|23322.7|23310.7|3679
1585656000000|2020-03-31 12:00:00|23401.2|23389.2|23424.7|23412.7|23428.7|23416.7|23301.7|23289.7|3936
1585659600000|2020-03-31 13:00:00|23423.7|23411.7|23488.7|23476.7|23575.7|23563.7|23416.2|23404.2|5910
1585663200000|2020-03-31 14:00:00|23487.7|23475.7|23598.7|23586.7|23696.2|23684.2|23486.7|23474.7|6516
1585666800000|2020-03-31 15:00:00|23599.2|23587.2|23618.7|23606.7|23700.7|23688.7|23557.7|23545.7|4916
1585670400000|2020-03-31 16:00:00|23619.2|23607.2|23480.2|23468.2|23628.2|23616.2|23473.7|23461.7|3026
1585674000000|2020-03-31 17:00:00|23481.2|23469.2|23509.8|23466.8|23509.8|23484.2|23414.2|23402.2|1890
1585677600000|2020-03-31 18:00:00|23511.5|23468.5|23527.8|23484.8|23549|23506|23449.9|23406.9|1334
1585681200000|2020-03-31 19:00:00|23529.7|23486.7|23453.8|23410.8|23562.7|23519.7|23343.4|23300.4|0
1585684800000|2020-03-31 20:00:00|23471.4|23428.4|23410.9|23367.9|23471.4|23428.4|23364.9|23321.9|0
1585688400000|2020-03-31 21:00:00|23411.5|23368.5|23413.7|23370.7|23427.8|23384.8|23409.2|23366.2|0
1585692000000|2020-03-31 22:00:00|23411.2|23368.2|23304.8|23261.8|23411.2|23368.2|23247.7|23204.7|0
1585695600000|2020-03-31 23:00:00|23305.6|23262.6|23270.9|23227.9|23333.4|23290.4|23259.3|23216.3|0
1585699200000|2020-04-01 00:00:00|23269.3|23226.3|23417.1|23374.1|23419.2|23376.2|23219.3|23176.3|0
1585702800000|2020-04-01 01:00:00|23416.7|23373.7|23496.2|23487.2|23507.2|23498.2|23179.7|23170.7|27770
1585706400000|2020-04-01 02:00:00|23496.7|23487.7|23437.7|23428.7|23524.2|23515.2|23380.7|23371.7|19592
1585710000000|2020-04-01 03:00:00|23437.2|23428.2|23330.2|23321.2|23450.2|23441.2|23325.2|23316.2|13548
1585713600000|2020-04-01 04:00:00|23321.2|23312.2|23344.4|23301.4|23366.6|23323.6|23297.6|23254.6|36
1585717200000|2020-04-01 05:00:00|23309.2|23300.2|23052.7|23043.7|23372.7|23363.7|22984.7|22975.7|25245
1585720800000|2020-04-01 06:00:00|23054.7|23045.7|22974.7|22965.7|23054.7|23045.7|22859.2|22850.2|20429
1585724400000|2020-04-01 07:00:00|22979.2|22970.2|22976.2|22967.2|23051.7|23042.7|22883.2|22874.2|18606
1585728000000|2020-04-01 08:00:00|22973.2|22964.2|22915.8|22872.8|23005.7|22996.7|22811.5|22768.5|9841
1585731600000|2020-04-01 09:00:00|22911.5|22868.5|22988.2|22976.2|23014.7|23002.7|22878.2|22866.2|2875
1585735200000|2020-04-01 10:00:00|22987.2|22975.2|22934.7|22922.7|23018.7|23006.7|22916.7|22904.7|2650
1585738800000|2020-04-01 11:00:00|22933.7|22921.7|22961.7|22949.7|22999.2|22987.2|22884.7|22872.7|2559
1585742400000|2020-04-01 12:00:00|22959.7|22947.7|22923.7|22911.7|22977.7|22965.7|22867.2|22855.2|3924
1585746000000|2020-04-01 13:00:00|22926.7|22914.7|22926.2|22914.2|22990.2|22978.2|22875.2|22863.2|4282
1585749600000|2020-04-01 14:00:00|22934.7|22922.7|22959.2|22947.2|23018.2|23006.2|22886.2|22874.2|4329
1585753200000|2020-04-01 15:00:00|22957.2|22945.2|22705.2|22693.2|23007.2|22995.2|22703.2|22691.2|6221
1585756800000|2020-04-01 16:00:00|22703.2|22691.2|22582.2|22570.2|22729.7|22717.7|22572.2|22560.2|3055
1585760400000|2020-04-01 17:00:00|22581.2|22569.2|22687.5|22644.5|22687.5|22644.5|22536.7|22524.7|2081
1585764000000|2020-04-01 18:00:00|22685.8|22642.8|22614.4|22571.4|22721.5|22678.5|22612.3|22569.3|1122
1585767600000|2020-04-01 19:00:00|22613.5|22570.5|22482.1|22439.1|22661|22618|22462.1|22419.1|0
1585771200000|2020-04-01 20:00:00|22466.1|22423.1|22485.2|22442.2|22492.6|22449.6|22406.7|22363.7|0
1585774800000|2020-04-01 21:00:00|22484.8|22441.8|22486|22443|22487.5|22444.5|22467.8|22424.8|0
1585778400000|2020-04-01 22:00:00|22509.5|22466.5|22541|22498|22627.1|22584.1|22490.3|22447.3|0
1585782000000|2020-04-01 23:00:00|22540.2|22497.2|22614.9|22580.9|22618.6|22584.6|22516.5|22473.5|0
1585785600000|2020-04-02 00:00:00|22606.1|22572.1|22617.7|22583.7|22672|22638|22586.8|22552.8|0
1585789200000|2020-04-02 01:00:00|22619.9|22585.9|22781.9|22772.9|22880.9|22871.9|22569|22535|25713
1585792800000|2020-04-02 02:00:00|22783.9|22774.9|22963.9|22954.9|23008.9|22999.9|22783.9|22774.9|24555
1585796400000|2020-04-02 03:00:00|22964.4|22955.4|23027.4|23018.4|23141.4|23132.4|22923.9|22914.9|17875
1585800000000|2020-04-02 04:00:00|23042.3|23008.3|23020.2|22986.2|23085.7|23051.7|22995.8|22961.8|32
1585803600000|2020-04-02 05:00:00|23036.4|23027.4|23110.4|23101.4|23116.9|23107.9|22923.9|22914.9|19410
1585807200000|2020-04-02 06:00:00|23111.9|23102.9|23175.9|23166.9|23196.4|23187.4|23082.4|23073.4|15563
1585810800000|2020-04-02 07:00:00|23177.9|23168.9|23215.9|23206.9|23233.9|23224.9|23112.9|23103.9|15353
1585814400000|2020-04-02 08:00:00|23211.9|23202.9|23196.5|23162.5|23267.2|23244.4|23178.9|23145.5|8134
1585818000000|2020-04-02 09:00:00|23197.3|23163.3|23128.4|23116.4|23224.6|23212.4|23127.9|23115.9|3026
1585821600000|2020-04-02 10:00:00|23128.9|23116.9|23152.9|23140.9|23168.9|23156.9|23064.9|23052.9|3106
1585825200000|2020-04-02 11:00:00|23153.4|23141.4|23220.9|23208.9|23228.9|23216.9|23105.4|23093.4|2467
1585828800000|2020-04-02 12:00:00|23220.4|23208.4|22995.9|22983.9|23236.9|23224.9|22982.9|22970.9|5431
1585832400000|2020-04-02 13:00:00|22994.4|22982.4|22974.9|22962.9|23070.4|23058.4|22883.9|22871.9|8797
1585836000000|2020-04-02 14:00:00|22973.9|22961.9|23191.4|23179.4|23254.4|23242.4|22941.4|22929.4|7677
1585839600000|2020-04-02 15:00:00|23188.9|23176.9|23105.4|23093.4|23204.9|23192.9|23052.4|23040.4|4621
1585843200000|2020-04-02 16:00:00|23106.9|23094.9|23077.4|23065.4|23152.9|23140.9|23043.9|23031.9|2213
1585846800000|2020-04-02 17:00:00|23077.9|23065.9|22986.9|22974.9|23113.9|23101.9|22912.9|22900.9|2382
1585850400000|2020-04-02 18:00:00|22987.9|22975.9|23087.9|23053.9|23087.9|23059.4|22902.4|22890.4|1605
1585854000000|2020-04-02 19:00:00|23091.7|23057.7|23224.7|23190.7|23274.8|23240.8|23062.3|23028.3|0
1585857600000|2020-04-02 20:00:00|23226.3|23192.3|23237.9|23203.9|23291.8|23257.8|23219.8|23185.8|0
1585861200000|2020-04-02 21:00:00|23238.7|23204.7|23228.4|23194.4|23244.3|23210.3|23206.9|23172.9|0
1585864800000|2020-04-02 22:00:00|23224.6|23190.6|23246.7|23212.7|23278|23244|23171.5|23137.5|0
1585868400000|2020-04-02 23:00:00|23247.4|23213.4|23152.9|23118.9|23261.2|23227.2|23122.3|23088.3|0
1585872000000|2020-04-03 00:00:00|23148|23114|23095.6|23061.6|23199.1|23165.1|23065.6|23031.6|0
1585875600000|2020-04-03 01:00:00|23091.3|23057.3|23164.1|23155.1|23164.1|23155.1|22977.6|22968.6|20422
1585879200000|2020-04-03 02:00:00|23165.6|23156.6|23129.6|23120.6|23187.6|23178.6|23046.6|23037.6|16934
1585882800000|2020-04-03 03:00:00|23128.6|23119.6|23085.1|23076.1|23132.1|23123.1|23046.6|23037.6|9672
1585886400000|2020-04-03 04:00:00|23084.1|23075.1|23043.8|23009.8|23103.6|23075.1|23001.2|22967.2|42
1585890000000|2020-04-03 05:00:00|23043.4|23009.4|23133.1|23124.1|23136.6|23127.6|22990.6|22981.6|14596
1585893600000|2020-04-03 06:00:00|23133.6|23124.6|23116.1|23107.1|23146.6|23137.6|23035.1|23026.1|11442
1585897200000|2020-04-03 07:00:00|23114.1|23105.1|23168.6|23159.6|23202.1|23193.1|23066.1|23057.1|12435
1585900800000|2020-04-03 08:00:00|23168.1|23159.1|23168.2|23134.2|23221.6|23212.6|23119.5|23085.5|5751
1585904400000|2020-04-03 09:00:00|23169|23135|23134.6|23122.6|23210|23176|23069.6|23057.6|1973
1585908000000|2020-04-03 10:00:00|23135.1|23123.1|23114.1|23102.1|23149.1|23137.1|23104.1|23092.1|1272
1585911600000|2020-04-03 11:00:00|23116.6|23104.6|23320.6|23308.6|23340.1|23328.1|23100.1|23088.1|2515
1585915200000|2020-04-03 12:00:00|23321.1|23309.1|23222.1|23210.1|23339.1|23327.1|23143.1|23131.1|3592
1585918800000|2020-04-03 13:00:00|23221.6|23209.6|23262.6|23250.6|23322.6|23310.6|23216.6|23204.6|3122
1585922400000|2020-04-03 14:00:00|23270.1|23258.1|23187.6|23175.6|23304.6|23292.6|23148.6|23136.6|3538
1585926000000|2020-04-03 15:00:00|23189.1|23177.1|23005.1|22993.1|23209.1|23197.1|22977.6|22965.6|4439
1585929600000|2020-04-03 16:00:00|23004.1|22992.1|23016.6|23004.6|23041.1|23029.1|22949.1|22937.1|2582
1585933200000|2020-04-03 17:00:00|23017.1|23005.1|22987.6|22975.6|23066.6|23054.6|22965.6|22953.6|1290
1585936800000|2020-04-03 18:00:00|22987.1|22975.1|23052.1|23018.1|23065.6|23053.6|22951.6|22939.6|1084
1585940400000|2020-04-03 19:00:00|23053.8|23019.8|23060.6|23026.6|23153.6|23119.6|22974.2|22940.2|0
1585944000000|2020-04-03 20:00:00|23065.5|23031.5|23083.1|23049.1|23122.5|23088.5|23041|23007|0
1586124000000|2020-04-05 22:00:00|23315.9|23281.9|23275.1|23241.1|23337.2|23303.2|23221.1|23187.1|0
1586127600000|2020-04-05 23:00:00|23276.7|23242.7|23299.7|23265.7|23336.7|23302.7|23251|23217|0
1586131200000|2020-04-06 00:00:00|23300.5|23266.5|23524|23490|23643.5|23609.5|23292.1|23258.1|0
1586134800000|2020-04-06 01:00:00|23521.8|23487.8|23375.1|23366.1|23705.5|23689.6|23251.6|23242.6|27257
1586138400000|2020-04-06 02:00:00|23377.6|23368.6|23438.1|23429.1|23464.1|23455.1|23268.1|23259.1|22994
1586142000000|2020-04-06 03:00:00|23438.6|23429.6|23504.6|23495.6|23516.6|23507.6|23391.1|23382.1|15192
1586145600000|2020-04-06 04:00:00|23514.1|23480.1|23550.2|23516.2|23574.6|23540.6|23479.5|23445.5|20
1586149200000|2020-04-06 05:00:00|23505.6|23496.6|23757.6|23748.6|23799.1|23790.1|23464.6|23455.6|21817
1586152800000|2020-04-06 06:00:00|23759.1|23750.1|23722.6|23713.6|23841.1|23832.1|23693.1|23684.1|16209
1586156400000|2020-04-06 07:00:00|23723.1|23714.1|23738.6|23729.6|23759.6|23750.6|23672.6|23663.6|12823
1586160000000|2020-04-06 08:00:00|23740.1|23731.1|23754|23720|23779.6|23770.6|23651.4|23617.4|8130
1586163600000|2020-04-06 09:00:00|23753.2|23719.2|23729.6|23717.6|23768.1|23756.1|23687.1|23662|2137
1586167200000|2020-04-06 10:00:00|23730.1|23718.1|23697.6|23685.6|23739.1|23727.1|23679.6|23667.6|1451
1586170800000|2020-04-06 11:00:00|23697.1|23685.1|23719.1|23707.1|23730.6|23718.6|23671.1|23659.1|1243
1586174400000|2020-04-06 12:00:00|23716.1|23704.1|23725.6|23713.6|23738.1|23726.1|23662.1|23650.1|1542
1586178000000|2020-04-06 13:00:00|23726.1|23714.1|23882.6|23870.6|23884.1|23872.1|23708.1|23696.1|4416
1586181600000|2020-04-06 14:00:00|23883.1|23871.1|23850.1|23838.1|23925.1|23913.1|23829.6|23817.6|4071
1586185200000|2020-04-06 15:00:00|23851.6|23839.6|23907.6|23895.6|23944.6|23932.6|23833.1|23821.1|2722
1586188800000|2020-04-06 16:00:00|23909.6|23897.6|23915.6|23903.6|23937.6|23925.6|23892.6|23880.6|1221
1586192400000|2020-04-06 17:00:00|23916.6|23904.6|23973.6|23961.6|23975.1|23963.1|23903.6|23891.6|1116
1586196000000|2020-04-06 18:00:00|23973.1|23961.1|23947.7|23913.7|23973.6|23961.6|23918.6|23906.6|910
1586199600000|2020-04-06 19:00:00|23947.4|23913.4|24028.2|23994.2|24134|24100|23908.7|23874.7|0
1586203200000|2020-04-06 20:00:00|24031.4|23997.4|24034|24000|24052.1|24018.1|23979|23945|0
1586206800000|2020-04-06 21:00:00|24033.8|23999.8|24045.1|24011.1|24064.8|24030.8|24030.8|23996.8|0
1586210400000|2020-04-06 22:00:00|24036.9|24002.9|23993.3|23959.3|24050.7|24016.7|23968.1|23934.1|0
1586214000000|2020-04-06 23:00:00|23994.1|23960.1|24160|24126|24164|24130|23985.2|23951.2|0
1586217600000|2020-04-07 00:00:00|24164.8|24130.8|24075.3|24041.3|24193|24159|24047|24013|0
1586221200000|2020-04-07 01:00:00|24077.5|24043.5|23888.8|23879.8|24132.8|24123.8|23872.8|23863.8|28864
1586224800000|2020-04-07 02:00:00|23889.3|23880.3|23882.3|23873.3|23925.3|23916.3|23747.8|23738.8|26101
1586228400000|2020-04-07 03:00:00|23883.3|23874.3|23762.8|23753.8|23932.8|23923.8|23724.8|23715.8|14684
1586232000000|2020-04-07 04:00:00|23772.8|23763.8|23884.2|23850.2|23884.2|23850.2|23762.5|23728.5|36
1586235600000|2020-04-07 05:00:00|23879.9|23845.9|23961.8|23952.8|23987.8|23978.8|23806.8|23797.8|18327
1586239200000|2020-04-07 06:00:00|23963.8|23954.8|24157.8|24148.8|24168.3|24159.3|23942.8|23933.8|20656
1586242800000|2020-04-07 07:00:00|24156.3|24147.3|24248.8|24241.8|24259.8|24252.8|24121.3|24114.3|18993
1586246400000|2020-04-07 08:00:00|24246.8|24239.8|24278.4|24246.4|24412.3|24405.3|24209.8|24202.8|9940
1586250000000|2020-04-07 09:00:00|24279.2|24247.2|24371.8|24361.8|24433.8|24423.8|24265.9|24233.9|3769
1586253600000|2020-04-07 10:00:00|24370.8|24360.8|24491.8|24481.8|24511.8|24501.8|24361.8|24351.8|3959
1586257200000|2020-04-07 11:00:00|24492.3|24482.3|24470.3|24460.3|24542.8|24532.8|24452.3|24442.3|2851
1586260800000|2020-04-07 12:00:00|24470.8|24460.8|24533.8|24523.8|24580.3|24570.3|24438.3|24428.3|3081
1586264400000|2020-04-07 13:00:00|24534.3|24524.3|24454.3|24444.3|24558.8|24548.8|24404.3|24394.3|4463
1586268000000|2020-04-07 14:00:00|24454.8|24444.8|24213.3|24203.3|24460.8|24450.8|24165.8|24155.8|6637
1586271600000|2020-04-07 15:00:00|24211.8|24201.8|24255.3|24245.3|24302.8|24292.8|24189.8|24179.8|3747
1586275200000|2020-04-07 16:00:00|24257.3|24247.3|24269.8|24259.8|24361.8|24351.8|24256.8|24246.8|1960
1586278800000|2020-04-07 17:00:00|24270.8|24260.8|24206.8|24196.8|24300.8|24290.8|24191.3|24181.3|1475
1586282400000|2020-04-07 18:00:00|24207.3|24197.3|24074.1|24042.1|24209.8|24199.8|24035.3|24025.3|2380
1586286000000|2020-04-07 19:00:00|24074.9|24042.9|24055.8|24023.8|24193.8|24161.8|24009.6|23977.6|0
1586289600000|2020-04-07 20:00:00|24057.4|24025.4|23981.2|23949.2|24073.3|24041.3|23968.5|23936.5|0
1586293200000|2020-04-07 21:00:00|23981.5|23949.5|24007.3|23975.3|24009.1|23977.1|23975.3|23943.3|0
1586296800000|2020-04-07 22:00:00|24009.3|23977.3|23976.6|23944.6|24024.5|23992.5|23926.6|23894.6|0
1586300400000|2020-04-07 23:00:00|23977.4|23945.4|24068.7|24036.7|24131.2|24099.2|23963.1|23931.1|0
1586304000000|2020-04-08 00:00:00|24067.9|24035.9|23939.3|23907.3|24082.2|24050.2|23875.7|23843.7|0
1586307600000|2020-04-08 01:00:00|23937.1|23905.1|23960.4|23953.4|24196.4|24189.4|23916.8|23884.8|24058
1586311200000|2020-04-08 02:00:00|23961.4|23954.4|23968.9|23961.9|24108.9|24101.9|23959.9|23952.9|19750
1586314800000|2020-04-08 03:00:00|23969.4|23962.4|23966.4|23959.4|24012.9|24005.9|23923.4|23916.4|13152
1586318400000|2020-04-08 04:00:00|23958.9|23951.9|24064.4|24032.4|24079.2|24047.2|23944.4|23912.4|89
1586322000000|2020-04-08 05:00:00|24061.9|24054.9|24040.9|24033.9|24141.4|24134.4|23986.9|23979.9|18646
1586325600000|2020-04-08 06:00:00|24042.9|24035.9|23923.9|23916.9|24053.9|24046.9|23819.4|23812.4|21718
1586329200000|2020-04-08 07:00:00|23925.4|23918.4|23904.9|23897.9|23947.9|23940.9|23829.4|23822.4|13888
1586332800000|2020-04-08 08:00:00|23905.9|23898.9|23796|23764|23925.4|23918.4|23677.6|23645.6|7921
1586336400000|2020-04-08 09:00:00|23798.1|23766.1|23819.9|23809.9|23866.4|23856.4|23747.9|23724.5|2549
1586340000000|2020-04-08 10:00:00|23821.4|23811.4|23893.4|23883.4|23900.4|23890.4|23818.9|23808.9|2000
1586343600000|2020-04-08 11:00:00|23892.9|23882.9|23933.4|23923.4|23946.9|23936.9|23880.4|23870.4|2282
1586347200000|2020-04-08 12:00:00|23932.9|23922.9|23925.4|23915.4|23967.9|23957.9|23900.9|23890.9|2473
1586350800000|2020-04-08 13:00:00|23924.9|23914.9|23860.4|23850.4|24000.4|23990.4|23850.4|23840.4|4315
1586354400000|2020-04-08 14:00:00|23862.4|23852.4|23961.4|23951.4|23965.4|23955.4|23825.9|23815.9|3693
1586358000000|2020-04-08 15:00:00|23962.4|23952.4|24065.4|24055.4|24117.9|24107.9|23932.4|23922.4|4085
1586361600000|2020-04-08 16:00:00|24066.4|24056.4|24081.9|24071.9|24108.4|24098.4|24035.4|24025.4|2050
1586365200000|2020-04-08 17:00:00|24082.4|24072.4|24049.9|24039.9|24111.4|24101.4|24027.9|24017.9|1267
1586368800000|2020-04-08 18:00:00|24047.4|24037.4|24146.2|24114.2|24146.9|24136.9|24034.4|24024.4|1400
1586372400000|2020-04-08 19:00:00|24144.5|24112.5|24129.2|24097.2|24187.4|24155.4|24048.5|24016.5|0
1586376000000|2020-04-08 20:00:00|24130.7|24098.7|24138.4|24106.4|24152.2|24120.2|24099.3|24067.3|0
1586379600000|2020-04-08 21:00:00|24138.5|24106.5|24146.2|24114.2|24149.5|24117.5|24130.3|24098.3|0
1586383200000|2020-04-08 22:00:00|24142.7|24110.7|24122.3|24090.3|24149.9|24117.9|24088.6|24056.6|0
1586386800000|2020-04-08 23:00:00|24120.7|24088.7|24217.8|24185.8|24237.9|24205.9|24103|24071|0
1586390400000|2020-04-09 00:00:00|24219.3|24187.3|24189.3|24157.3|24236.6|24204.6|24170.4|24138.4|0
1586394000000|2020-04-09 01:00:00|24188.2|24156.2|24061.9|24054.9|24255|24223|24018.9|24011.9|21104
1586397600000|2020-04-09 02:00:00|24060.4|24053.4|24065.9|24058.9|24231.4|24224.4|24002.9|23995.9|22992
1586401200000|2020-04-09 03:00:00|24066.4|24059.4|24130.4|24123.4|24179.9|24172.9|24037.9|24030.9|11479
1586404800000|2020-04-09 04:00:00|24135.4|24128.4|24198.2|24166.2|24202.7|24170.7|24110.1|24078.1|49
1586408400000|2020-04-09 05:00:00|24197.8|24165.8|24102.9|24095.9|24199.9|24192.9|24040.9|24033.9|14658
1586412000000|2020-04-09 06:00:00|24101.9|24094.9|24261.4|24254.4|24262.9|24255.9|24099.9|24092.9|12940
1586415600000|2020-04-09 07:00:00|24262.4|24255.4|24288.4|24281.4|24324.9|24317.9|24229.9|24222.9|15574
1586419200000|2020-04-09 08:00:00|24287.9|24280.9|24055.9|24023.9|24315.4|24308.4|24055.6|24023.6|7228
1586422800000|2020-04-09 09:00:00|24055.6|24023.6|24055.9|24045.9|24144.9|24134.9|24039|24007|3357
1586426400000|2020-04-09 10:00:00|24056.9|24046.9|24079.9|24069.9|24099.4|24089.4|24026.4|24016.4|1859
1586430000000|2020-04-09 11:00:00|24080.4|24070.4|24048.4|24038.4|24101.9|24091.9|23944.4|23934.4|3285
1586433600000|2020-04-09 12:00:00|24048.9|24038.9|24200.4|24190.4|24210.4|24200.4|23974.4|23964.4|5075
1586437200000|2020-04-09 13:00:00|24200.9|24190.9|24349.9|24339.9|24361.4|24351.4|24180.4|24170.4|6092
1586440800000|2020-04-09 14:00:00|24349.4|24339.4|24273.9|24263.9|24353.4|24343.4|24156.9|24146.9|6427
1586444400000|2020-04-09 15:00:00|24273.4|24263.4|24304.4|24294.4|24342.4|24332.4|24203.9|24193.9|3852
1586448000000|2020-04-09 16:00:00|24304.9|24294.9|24367.9|24357.9|24381.4|24371.4|24291.9|24281.9|1640
1586451600000|2020-04-09 17:00:00|24366.9|24356.9|24370.4|24360.4|24426.9|24416.9|24314.9|24304.9|1485
1586455200000|2020-04-09 18:00:00|24370.9|24360.9|24225.2|24193.2|24374.4|24364.4|24182.9|24172.9|1667
1586458800000|2020-04-09 19:00:00|24224.9|24192.9|24210.2|24178.2|24307.8|24275.8|24176.9|24144.9|0
1586462400000|2020-04-09 20:00:00|24218.6|24186.6|24263.6|24231.6|24271.7|24239.7|24192.7|24160.7|0
1586466000000|2020-04-09 21:00:00|24263.5|24231.5|24264.8|24232.8|24265.4|24233.4|24263.5|24231.5|0
1586728800000|2020-04-12 22:00:00|24309.5|24277.5|24047.3|24015.3|24333.8|24301.8|23855.1|23823.1|0
1586732400000|2020-04-12 23:00:00|24044.3|24012.3|24008.7|23976.7|24114.4|24082.4|23979.9|23947.9|0
1586736000000|2020-04-13 00:00:00|24009.4|23977.4|23954.1|23922.1|24047.5|24015.5|23935.2|23903.2|0
1586739600000|2020-04-13 01:00:00|23953.3|23921.3|23990.8|23958.8|24023.2|23991.2|23938.2|23906.2|0
1586743200000|2020-04-13 02:00:00|23991.6|23959.6|24002.9|23970.9|24046.9|24014.9|23980.9|23948.9|0
1586746800000|2020-04-13 03:00:00|24001.3|23969.3|23954.7|23922.7|24019.4|23987.4|23932.7|23900.7|0
1586750400000|2020-04-13 04:00:00|23953.9|23921.9|23964.3|23932.3|23970.4|23938.4|23928.7|23896.7|0
1586754000000|2020-04-13 05:00:00|23965.8|23933.8|23928.2|23896.2|23987.2|23955.2|23921.1|23889.1|0
1586757600000|2020-04-13 06:00:00|23929|23897|23989.2|23957.2|24028.5|23996.5|23924.4|23892.4|0
1586761200000|2020-04-13 07:00:00|23990.8|23958.8|23966|23934|24003.6|23971.6|23958|23926|0
1586764800000|2020-04-13 08:00:00|23967.5|23935.5|23988.5|23956.5|23990.1|23958.1|23942.4|23910.4|0
1586768400000|2020-04-13 09:00:00|23987|23955|23985.7|23953.7|24022.8|23990.8|23981.1|23949.1|0
1586772000000|2020-04-13 10:00:00|23987.2|23955.2|24037.1|24005.1|24075.2|24043.2|23976.5|23944.5|0
1586775600000|2020-04-13 11:00:00|24038.6|24006.6|24119.8|24087.8|24130.6|24098.6|24038.6|24006.6|0
1586779200000|2020-04-13 12:00:00|24120.6|24088.6|24140.7|24108.7|24175.1|24143.1|24098.9|24066.9|0
1586782800000|2020-04-13 13:00:00|24142.3|24110.3|23986|23954|24193.3|24161.3|23980|23948|0
1586786400000|2020-04-13 14:00:00|23986.4|23954.4|23931.7|23899.7|24064.1|24032.1|23903.8|23871.8|0
1586790000000|2020-04-13 15:00:00|23932.1|23900.1|24030.1|23998.1|24043.4|24011.4|23890|23858|0
1586793600000|2020-04-13 16:00:00|24029.7|23997.7|24023.7|23991.7|24095.8|24063.8|24003.1|23971.1|0
1586797200000|2020-04-13 17:00:00|24024|23992|24082.2|24050.2|24109.8|24077.8|24005.1|23973.1|0
1586800800000|2020-04-13 18:00:00|24082.7|24050.7|24089.6|24057.6|24124.2|24092.2|24039.3|24007.3|0
1586804400000|2020-04-13 19:00:00|24094.3|24062.3|24129|24097|24156.7|24124.7|24043.9|24011.9|0
1586808000000|2020-04-13 20:00:00|24130.5|24098.5|24178.9|24146.9|24179.7|24147.7|24130.5|24098.5|0
1586811600000|2020-04-13 21:00:00|24179.1|24147.1|24183.2|24151.2|24187.9|24155.9|24167.9|24135.9|0
1586815200000|2020-04-13 22:00:00|24180.1|24148.1|24221.5|24189.5|24242.4|24210.4|24169.9|24137.9|0
1586818800000|2020-04-13 23:00:00|24220.7|24188.7|24193.6|24161.6|24229.2|24197.2|24177.5|24145.5|0
1586822400000|2020-04-14 00:00:00|24192|24160|24158.6|24126.6|24192|24160|24094.8|24062.8|0
1586826000000|2020-04-14 01:00:00|24158.9|24126.9|24478.5|24471.5|24585|24578|24149|24117|30061
1586829600000|2020-04-14 02:00:00|24479.5|24472.5|24508|24501|24563.5|24556.5|24360.5|24353.5|24051
1586833200000|2020-04-14 03:00:00|24507.5|24500.5|24460|24453|24511.5|24504.5|24400.5|24393.5|9394
1586836800000|2020-04-14 04:00:00|24479.6|24447.6|24535.9|24503.9|24610.7|24578.7|24472|24440|56
1586840400000|2020-04-14 05:00:00|24536.3|24504.3|24478.5|24471.5|24550|24543|24439.5|24432.5|12356
1586844000000|2020-04-14 06:00:00|24479|24472|24500.5|24493.5|24507.5|24500.5|24435.5|24428.5|9992
1586847600000|2020-04-14 07:00:00|24499|24492|24390.5|24383.5|24499|24492|24367|24360|10768
1586851200000|2020-04-14 08:00:00|24392.5|24385.5|24388.6|24356.6|24408.8|24389.5|24339|24332|5888
1586854800000|2020-04-14 09:00:00|24390.2|24358.2|24395|24385|24438.9|24407|24367|24349.8|1224
1586858400000|2020-04-14 10:00:00|24395.5|24385.5|24374|24364|24398|24388|24356|24346|1182
1586862000000|2020-04-14 11:00:00|24374.5|24364.5|24412|24402|24416.5|24406.5|24365|24355|1084
1586865600000|2020-04-14 12:00:00|24412.5|24402.5|24420|24410|24451|24441|24398|24388|2056
1586869200000|2020-04-14 13:00:00|24420.5|24410.5|24529.5|24519.5|24530.5|24520.5|24410.5|24400.5|3608
1586872800000|2020-04-14 14:00:00|24530|24520|24476|24466|24553.5|24543.5|24475.5|24465.5|3537
1586876400000|2020-04-14 15:00:00|24477|24467|24447|24437|24501|24491|24421.5|24411.5|2579
1586880000000|2020-04-14 16:00:00|24447.5|24437.5|24505|24495|24526|24516|24447.5|24437.5|1378
1586883600000|2020-04-14 17:00:00|24505.5|24495.5|24480.5|24470.5|24507|24497|24460.5|24450.5|935
1586887200000|2020-04-14 18:00:00|24481|24471|24472|24440|24485|24475|24433|24423|745
1586890800000|2020-04-14 19:00:00|24470.1|24438.1|24543.3|24511.3|24582.2|24550.2|24426.8|24394.8|0
1586894400000|2020-04-14 20:00:00|24550.9|24518.9|24588.2|24556.2|24595.2|24563.2|24540.3|24508.3|0
1586898000000|2020-04-14 21:00:00|24588|24556|24563.4|24531.4|24594.4|24562.4|24555.9|24523.9|0
1586901600000|2020-04-14 22:00:00|24566.3|24534.3|24518.1|24486.1|24566.3|24534.3|24508.8|24476.8|0
1586905200000|2020-04-14 23:00:00|24516.6|24484.6|24486.3|24454.3|24531.7|24499.7|24471.4|24439.4|0
1586908800000|2020-04-15 00:00:00|24484.8|24452.8|24479.3|24447.3|24498.2|24466.2|24417.6|24385.6|0
1586912400000|2020-04-15 01:00:00|24479.6|24447.6|24544.3|24537.3|24591.3|24584.3|24381.8|24374.8|21704
1586916000000|2020-04-15 02:00:00|24545.3|24538.3|24337.8|24330.8|24548.3|24541.3|24271.8|24264.8|22674
1586919600000|2020-04-15 03:00:00|24337.3|24330.3|24374.3|24367.3|24415.3|24408.3|24333.8|24326.8|10561
1586923200000|2020-04-15 04:00:00|24383.9|24351.9|24403.3|24371.3|24442.9|24410.9|24368.3|24336.3|37
1586926800000|2020-04-15 05:00:00|24405.4|24373.4|24267.3|24260.3|24408.8|24401.8|24238.8|24231.8|12525
1586930400000|2020-04-15 06:00:00|24268.3|24261.3|24218.8|24211.8|24285.3|24278.3|24164.8|24157.8|13558
1586934000000|2020-04-15 07:00:00|24218.3|24211.3|24033.3|24026.3|24241.8|24234.8|24023.3|24016.3|15702
1586937600000|2020-04-15 08:00:00|24032.3|24025.3|23922.8|23890.8|24088.8|24081.8|23871.2|23839.2|7831
1586941200000|2020-04-15 09:00:00|23924.9|23892.9|23992.3|23982.3|23992.3|23982.3|23880.3|23848.3|2486
1586944800000|2020-04-15 10:00:00|23992.8|23982.8|23961.8|23951.8|24018.8|24008.8|23940.8|23930.8|2222
1586948400000|2020-04-15 11:00:00|23961.3|23951.3|23949.3|23939.3|23997.8|23987.8|23943.8|23933.8|1594
1586952000000|2020-04-15 12:00:00|23949.8|23939.8|23816.3|23806.3|23954.8|23944.8|23807.3|23797.3|3865
1586955600000|2020-04-15 13:00:00|23816.8|23806.8|23866.8|23856.8|23903.8|23893.8|23801.3|23791.3|4675
1586959200000|2020-04-15 14:00:00|23867.3|23857.3|23879.8|23869.8|23897.3|23887.3|23817.8|23807.8|3401
1586962800000|2020-04-15 15:00:00|23879.3|23869.3|23796.8|23786.8|23890.8|23880.8|23786.8|23776.8|2866
1586966400000|2020-04-15 16:00:00|23797.3|23787.3|23848.8|23838.8|23858.8|23848.8|23776.8|23766.8|1770
1586970000000|2020-04-15 17:00:00|23849.3|23839.3|23862.8|23852.8|23925.8|23915.8|23844.8|23834.8|1319
1586973600000|2020-04-15 18:00:00|23863.8|23853.8|24007.2|23975.2|24007.2|23993.3|23862.3|23852.3|1257
1586977200000|2020-04-15 19:00:00|24007.5|23975.5|23863|23831|24011.5|23979.5|23848.4|23816.4|0
1586980800000|2020-04-15 20:00:00|23861.5|23829.5|23838.1|23806.1|23882.4|23850.4|23809.4|23777.4|0
1586984400000|2020-04-15 21:00:00|23837.6|23805.6|23834.2|23802.2|23839.8|23807.8|23830|23798|0
1586988000000|2020-04-15 22:00:00|23838.6|23806.6|23748.7|23716.7|23861.2|23829.2|23726.9|23694.9|0
1586991600000|2020-04-15 23:00:00|23747.9|23715.9|23751.4|23719.4|23762.9|23730.9|23713.2|23681.2|0
1586995200000|2020-04-16 00:00:00|23750.7|23718.7|23821.3|23789.3|23848.4|23816.4|23710.3|23678.3|0
1586998800000|2020-04-16 01:00:00|23821|23789|23852.7|23845.7|24008.2|24001.2|23811.8|23779.8|22277
1587002400000|2020-04-16 02:00:00|23853.7|23846.7|23954.2|23947.2|24087.7|24080.7|23827.7|23820.7|26083
1587006000000|2020-04-16 03:00:00|23954.7|23947.7|23941.2|23934.2|23988.7|23981.7|23920.7|23913.7|9465
1587009600000|2020-04-16 04:00:00|23938.2|23931.2|23974|23942|24010|23978|23938.2|23920.3|42
1587013200000|2020-04-16 05:00:00|23971.8|23939.8|24002.2|23995.2|24010.2|24003.2|23915.7|23908.7|11340
1587016800000|2020-04-16 06:00:00|24001.7|23994.7|24069.7|24062.7|24095.2|24088.2|23935.2|23928.2|11606
1587020400000|2020-04-16 07:00:00|24070.2|24063.2|24039.2|24032.2|24113.7|24106.7|23987.7|23980.7|12263
1587024000000|2020-04-16 08:00:00|24039.7|24032.7|23941.2|23909.2|24043.2|24036.2|23922.2|23890.2|5715
1587027600000|2020-04-16 09:00:00|23942.3|23910.3|23899.7|23889.7|23964.7|23932.7|23850.7|23840.7|2330
1587031200000|2020-04-16 10:00:00|23900.7|23890.7|23922.7|23912.7|23935.2|23925.2|23848.7|23838.7|1678
1587034800000|2020-04-16 11:00:00|23922.2|23912.2|23888.7|23878.7|23936.2|23926.2|23875.2|23865.2|1410
1587038400000|2020-04-16 12:00:00|23888.2|23878.2|23979.7|23969.7|23985.2|23975.2|23871.7|23861.7|2482
1587042000000|2020-04-16 13:00:00|23977.2|23967.2|23840.7|23830.7|23999.7|23989.7|23837.7|23827.7|3151
1587045600000|2020-04-16 14:00:00|23839.7|23829.7|23928.7|23918.7|23946.7|23936.7|23819.7|23809.7|3701
1587049200000|2020-04-16 15:00:00|23930.7|23920.7|23983.7|23973.7|23997.7|23987.7|23897.7|23887.7|3017
1587052800000|2020-04-16 16:00:00|23984.2|23974.2|23866.7|23856.7|23988.2|23978.2|23846.7|23836.7|2499
1587056400000|2020-04-16 17:00:00|23867.2|23857.2|23874.2|23864.2|23921.2|23911.2|23861.2|23851.2|770
1587060000000|2020-04-16 18:00:00|23875.7|23865.7|23910.8|23878.8|23914.2|23904.2|23856.2|23846.2|728
1587063600000|2020-04-16 19:00:00|23909.1|23877.1|23953.8|23921.8|23995.8|23963.8|23868.3|23836.3|0
1587067200000|2020-04-16 20:00:00|23950.8|23918.8|24200.1|24168.1|24208.3|24176.3|23937.3|23905.3|0
1587070800000|2020-04-16 21:00:00|24201.5|24169.5|24337.7|24305.7|24468.2|24436.2|24194.9|24162.9|0
1587074400000|2020-04-16 22:00:00|24394.3|24362.3|24460.6|24428.6|24486.1|24454.1|24295.1|24263.1|0
1587078000000|2020-04-16 23:00:00|24462|24430|24449.1|24417.1|24529.6|24497.6|24374.7|24342.7|0
1587081600000|2020-04-17 00:00:00|24447.6|24415.6|24451.5|24419.5|24548.8|24516.8|24407|24375|0
1587085200000|2020-04-17 01:00:00|24451.8|24419.8|24618.4|24611.4|24642.9|24635.9|24433.9|24419.8|27060
1587088800000|2020-04-17 02:00:00|24618.9|24611.9|24562.4|24555.4|24675.4|24668.4|24510.9|24503.9|22442
1587092400000|2020-04-17 03:00:00|24561.9|24554.9|24539.9|24532.9|24591.4|24584.4|24476.4|24469.4|11026
1587096000000|2020-04-17 04:00:00|24559.4|24552.4|24597.3|24565.3|24626.2|24594.2|24557.4|24525.4|30
1587099600000|2020-04-17 05:00:00|24596.9|24564.9|24583.4|24576.4|24641.4|24634.4|24539.9|24532.9|11485
1587103200000|2020-04-17 06:00:00|24582.9|24575.9|24367.9|24360.9|24593.9|24586.9|24257.4|24250.4|21234
1587106800000|2020-04-17 07:00:00|24368.9|24361.9|24355.4|24348.4|24410.9|24403.9|24285.4|24278.4|14865
1587110400000|2020-04-17 08:00:00|24353.9|24346.9|24343.5|24311.5|24423.2|24396.4|24315.9|24308.9|6522
1587114000000|2020-04-17 09:00:00|24343.9|24311.9|24366.4|24356.4|24414.1|24382.4|24295.9|24285.9|2270
1587117600000|2020-04-17 10:00:00|24365.9|24355.9|24433.4|24423.4|24440.4|24430.4|24341.4|24331.4|2148
1587121200000|2020-04-17 11:00:00|24432.9|24422.9|24431.4|24421.4|24448.9|24438.9|24395.4|24385.4|1823
1587124800000|2020-04-17 12:00:00|24429.9|24419.9|24400.9|24390.9|24442.9|24432.9|24386.4|24376.4|1646
1587128400000|2020-04-17 13:00:00|24401.4|24391.4|24360.9|24350.9|24409.4|24399.4|24299.4|24289.4|3848
1587132000000|2020-04-17 14:00:00|24361.4|24351.4|24279.9|24269.9|24366.4|24356.4|24237.4|24227.4|4047
1587135600000|2020-04-17 15:00:00|24277.9|24267.9|24282.4|24272.4|24303.9|24293.9|24242.4|24232.4|2568
1587139200000|2020-04-17 16:00:00|24283.9|24273.9|24305.9|24295.9|24325.9|24315.9|24264.9|24254.9|1322
1587142800000|2020-04-17 17:00:00|24303.9|24293.9|24287.4|24277.4|24316.4|24306.4|24278.9|24268.9|679
1587146400000|2020-04-17 18:00:00|24285.9|24275.9|24293.1|24261.1|24293.1|24278.4|24259.4|24249.4|966
1587150000000|2020-04-17 19:00:00|24296.9|24264.9|24445.7|24413.7|24463.5|24431.5|24286.5|24254.5|0
1587153600000|2020-04-17 20:00:00|24442.7|24410.7|24462.7|24430.7|24488.9|24456.9|24425|24393|0
1587333600000|2020-04-19 22:00:00|24384|24352|24332|24300|24410.1|24378.1|24287.1|24255.1|0
1587337200000|2020-04-19 23:00:00|24331.3|24299.3|24333.8|24301.8|24357.2|24325.2|24310.3|24278.3|0
1587340800000|2020-04-20 00:00:00|24335.3|24303.3|24481.7|24449.7|24533.8|24501.8|24335.3|24303.3|0
1587344400000|2020-04-20 01:00:00|24481|24449|24329.6|24322.6|24481|24449|24169.1|24162.1|24591
1587348000000|2020-04-20 02:00:00|24330.6|24323.6|24402.1|24395.1|24434.1|24427.1|24328.6|24321.6|23263
1587351600000|2020-04-20 03:00:00|24402.6|24395.6|24382.6|24375.6|24466.1|24459.1|24352.1|24345.1|12420
1587355200000|2020-04-20 04:00:00|24399.3|24367.3|24345.9|24313.9|24417|24385|24324.6|24292.6|34
1587358800000|2020-04-20 05:00:00|24345.5|24313.5|24314.1|24307.1|24370.1|24363.1|24269.6|24262.6|13075
1587362400000|2020-04-20 06:00:00|24313.6|24306.6|24362.6|24355.6|24370.1|24363.1|24266.6|24259.6|11846
1587366000000|2020-04-20 07:00:00|24363.1|24356.1|24355.1|24348.1|24368.6|24361.6|24244.6|24237.6|11618
1587369600000|2020-04-20 08:00:00|24354.6|24347.6|24278.7|24246.7|24355.1|24348.1|24243.1|24217.2|4564
1587373200000|2020-04-20 09:00:00|24280.8|24248.8|24246.6|24236.6|24318|24300.1|24237.1|24227.1|1250
1587376800000|2020-04-20 10:00:00|24247.1|24237.1|24177.6|24167.6|24250.6|24240.6|24145.6|24135.6|2160
1587380400000|2020-04-20 11:00:00|24177.1|24167.1|24089.1|24079.1|24193.1|24183.1|24061.6|24051.6|2591
1587384000000|2020-04-20 12:00:00|24089.6|24079.6|24103.6|24093.6|24120.6|24110.6|24072.1|24062.1|1750
1587387600000|2020-04-20 13:00:00|24104.1|24094.1|24166.6|24156.6|24172.6|24162.6|24075.6|24065.6|3397
1587391200000|2020-04-20 14:00:00|24166.1|24156.1|24268.1|24260.1|24275.6|24267.6|24147.1|24137.1|3468
1587394800000|2020-04-20 15:00:00|24269.1|24261.1|24306.6|24298.6|24334.6|24326.6|24262.6|24254.6|2739
1587398400000|2020-04-20 16:00:00|24307.1|24299.1|24292.1|24284.1|24311.6|24303.6|24282.1|24274.1|1006
1587402000000|2020-04-20 17:00:00|24294.1|24286.1|24215.1|24207.1|24294.1|24286.1|24204.6|24196.6|1005
1587405600000|2020-04-20 18:00:00|24214.6|24206.6|24087|24057|24229.1|24221.1|24077.6|24056.7|1340
1587409200000|2020-04-20 19:00:00|24086.7|24056.7|24122.9|24092.9|24198.2|24168.2|24084.8|24054.8|0
1587412800000|2020-04-20 20:00:00|24122.4|24092.4|24103.1|24073.1|24137.7|24107.7|24067.5|24037.5|0
1587416400000|2020-04-20 21:00:00|24106.8|24076.8|24114.5|24084.5|24122|24092|24104.1|24074.1|0
1587420000000|2020-04-20 22:00:00|24099.3|24069.3|24190.3|24160.3|24204.9|24174.9|24094.8|24064.8|0
1587423600000|2020-04-20 23:00:00|24189.5|24159.5|24155.1|24125.1|24214.8|24184.8|24121.6|24091.6|0
1587427200000|2020-04-21 00:00:00|24155.9|24125.9|24177.7|24147.7|24248.4|24218.4|24104.2|24074.2|0
1587430800000|2020-04-21 01:00:00|24179.8|24149.8|23813.6|23808.6|24236.1|24231.1|23804.6|23799.6|33564
1587434400000|2020-04-21 02:00:00|23814.1|23809.1|23733.8|23728.8|23878.1|23873.1|23623.1|23618.1|36808
1587438000000|2020-04-21 03:00:00|23734.8|23729.8|23733.8|23728.8|23785.8|23780.8|23686.3|23681.3|12803
1587441600000|2020-04-21 04:00:00|23734.8|23729.8|23774.1|23744.1|23825.1|23795.1|23722.3|23692.3|39
1587445200000|2020-04-21 05:00:00|23776.3|23746.3|23727.8|23722.8|23803.8|23798.8|23703.3|23698.3|11332
1587448800000|2020-04-21 06:00:00|23726.8|23721.8|23818.8|23813.8|23893.8|23888.8|23726.8|23721.8|14074
1587452400000|2020-04-21 07:00:00|23817.8|23812.8|23747.3|23742.3|23871.8|23866.8|23729.8|23724.8|13450
1587456000000|2020-04-21 08:00:00|23747.8|23742.8|23752|23722|23796.8|23766.8|23690.3|23678.7|8343
1587459600000|2020-04-21 09:00:00|23756.2|23726.2|23619.8|23611.8|23797|23767|23582.8|23574.8|3769
1587463200000|2020-04-21 10:00:00|23617.8|23609.8|23564.8|23556.8|23637.8|23629.8|23541.3|23533.3|3006
1587466800000|2020-04-21 11:00:00|23565.3|23557.3|23530.8|23522.8|23581.8|23573.8|23521.3|23513.3|1681
1587470400000|2020-04-21 12:00:00|23529.3|23521.3|23507.3|23499.3|23560.8|23552.8|23501.3|23493.3|2153
1587474000000|2020-04-21 13:00:00|23507.8|23499.8|23610.8|23602.8|23635.8|23627.8|23478.8|23470.8|4691
1587477600000|2020-04-21 14:00:00|23611.8|23603.8|23533.3|23525.3|23634.3|23626.3|23526.3|23518.3|4300
1587481200000|2020-04-21 15:00:00|23530.8|23522.8|23501.8|23493.8|23536.8|23528.8|23441.8|23433.8|4587
1587484800000|2020-04-21 16:00:00|23502.3|23494.3|23488.3|23480.3|23520.8|23512.8|23445.3|23437.3|1749
1587488400000|2020-04-21 17:00:00|23487.8|23479.8|23459.8|23451.8|23513.3|23505.3|23455.3|23447.3|1402
1587492000000|2020-04-21 18:00:00|23460.3|23452.3|23433.6|23403.6|23527.3|23519.3|23412.8|23403.6|1406
1587495600000|2020-04-21 19:00:00|23437.4|23407.4|23415.4|23385.4|23560|23530|23413.9|23383.9|0
1587499200000|2020-04-21 20:00:00|23414.1|23384.1|23450.9|23420.9|23458.4|23428.4|23406.6|23376.6|0
1587502800000|2020-04-21 21:00:00|23452.7|23422.7|23483.1|23453.1|23490.8|23460.8|23451|23421|0
1587506400000|2020-04-21 22:00:00|23485.4|23455.4|23492.3|23462.3|23538.3|23508.3|23466.4|23436.4|0
1587510000000|2020-04-21 23:00:00|23490.8|23460.8|23507.4|23477.4|23512.2|23482.2|23441.7|23411.7|0
1587513600000|2020-04-22 00:00:00|23510.1|23480.1|23482|23452|23550.7|23520.7|23366.5|23336.5|0
1587517200000|2020-04-22 01:00:00|23479.8|23449.8|23520.1|23515.1|23608.6|23603.6|23394.9|23364.9|25362
1587520800000|2020-04-22 02:00:00|23519.1|23514.1|23617.1|23612.1|23653.1|23648.1|23464.6|23459.6|23294
1587524400000|2020-04-22 03:00:00|23617.6|23612.6|23612.1|23607.1|23639.6|23634.6|23551.1|23546.1|10188
1587528000000|2020-04-22 04:00:00|23620.6|23590.6|23587.3|23557.3|23653.4|23623.4|23549.4|23519.4|43
1587531600000|2020-04-22 05:00:00|23575.1|23570.1|23802.6|23797.6|23826.6|23821.6|23573.6|23568.6|18495
1587535200000|2020-04-22 06:00:00|23803.6|23798.6|23865.1|23860.1|23910.6|23905.6|23751.1|23746.1|15660
1587538800000|2020-04-22 07:00:00|23864.6|23859.6|23847.6|23842.6|23920.6|23915.6|23842.6|23837.6|12240
1587542400000|2020-04-22 08:00:00|23847.1|23842.1|23953.1|23923.1|23960|23930|23821.6|23816.6|6119
1587546000000|2020-04-22 09:00:00|23953.9|23923.9|23884.1|23876.1|23960.5|23942.6|23862.1|23854.1|2080
1587549600000|2020-04-22 10:00:00|23885.6|23877.6|23891.6|23883.6|23892.1|23884.1|23847.6|23839.6|1611
1587553200000|2020-04-22 11:00:00|23892.1|23884.1|23904.6|23896.6|23917.1|23909.1|23879.1|23871.1|1090
1587556800000|2020-04-22 12:00:00|23904.1|23896.1|23927.1|23919.1|23942.6|23934.6|23828.6|23820.6|2023
1587560400000|2020-04-22 13:00:00|23926.6|23918.6|23884.1|23876.1|23956.6|23948.6|23864.1|23856.1|3081
1587564000000|2020-04-22 14:00:00|23884.6|23876.6|23869.1|23861.1|23900.1|23892.1|23846.1|23838.1|2337
1587567600000|2020-04-22 15:00:00|23868.6|23860.6|23900.1|23892.1|23915.6|23907.6|23860.6|23852.6|1676
1587571200000|2020-04-22 16:00:00|23899.6|23891.6|23887.1|23879.1|23912.1|23904.1|23873.6|23865.6|723
1587574800000|2020-04-22 17:00:00|23888.1|23880.1|23886.6|23878.6|23904.6|23896.6|23863.6|23855.6|445
1587578400000|2020-04-22 18:00:00|23887.1|23879.1|23908.4|23878.4|23917.6|23909.6|23878.6|23870.6|479
1587582000000|2020-04-22 19:00:00|23910.1|23880.1|23915.5|23885.5|23945.3|23915.3|23892.4|23862.4|0
1587585600000|2020-04-22 20:00:00|23902.1|23872.1|23857.2|23827.2|23970.2|23940.2|23825.5|23795.5|0
1587589200000|2020-04-22 21:00:00|23855.7|23825.7|23881.8|23851.8|23886.8|23856.8|23855.7|23825.7|0
1587592800000|2020-04-22 22:00:00|23900.1|23870.1|23828.9|23798.9|23921.1|23891.1|23817.1|23787.1|0
1587596400000|2020-04-22 23:00:00|23830.4|23800.4|23835.6|23805.6|23835.6|23805.6|23774.9|23744.9|0
1587600000000|2020-04-23 00:00:00|23837.1|23807.1|23870.5|23840.5|23888.7|23858.7|23798|23768|0
1587603600000|2020-04-23 01:00:00|23872.6|23842.6|23975|23970|24092|24087|23869.5|23842.6|26925
1587607200000|2020-04-23 02:00:00|23974.5|23969.5|23849.5|23844.5|24007|24002|23756.5|23751.5|28639
1587610800000|2020-04-23 03:00:00|23847.5|23842.5|23905.5|23900.5|23939.5|23934.5|23842|23837|13491
1587614400000|2020-04-23 04:00:00|23910.5|23905.5|23955.5|23925.5|24012.3|23982.3|23910.5|23888|1
1587618000000|2020-04-23 05:00:00|23925|23920|23971|23966|24065|24060|23925|23920|29544
1587621600000|2020-04-23 06:00:00|23975.5|23970.5|23988.5|23983.5|24050.5|24045.5|23925.5|23920.5|14392
1587625200000|2020-04-23 07:00:00|23988|23983|23902|23897|24019|24014|23887.5|23882.5|11434
1587628800000|2020-04-23 08:00:00|23901.5|23896.5|23963.3|23933.3|24024.2|23994.2|23891|23886|14078
1587632400000|2020-04-23 09:00:00|23964|23934|24012|24004|24024.5|24016.5|23957.4|23927.4|1574
1587636000000|2020-04-23 10:00:00|24014.5|24006.5|23957.5|23949.5|24021|24013|23945|23937|1370
1587639600000|2020-04-23 11:00:00|23958|23950|23973|23965|23997|23989|23957|23949|1248
1587643200000|2020-04-23 12:00:00|23972.5|23964.5|24070|24062|24072|24064|23936|23928|2743
1587646800000|2020-04-23 13:00:00|24070.5|24062.5|24100.5|24092.5|24165|24157|24049.5|24041.5|4384
1587650400000|2020-04-23 14:00:00|24100|24092|24193.5|24185.5|24236|24228|24080|24072|4059
1587654000000|2020-04-23 15:00:00|24194|24186|24119|24111|24201|24193|24098.5|24090.5|2638
1587657600000|2020-04-23 16:00:00|24120|24112|24053|24045|24150.5|24142.5|23979.5|23971.5|3025
1587661200000|2020-04-23 17:00:00|24054.5|24046.5|23980.5|23972.5|24075|24067|23960|23952|1588
1587664800000|2020-04-23 18:00:00|23980|23972|24037.5|24029.5|24040|24032|23950|23942|1068
1587668400000|2020-04-23 19:00:00|24043.5|24013.5|23899|23869|24043.5|24013.5|23890.2|23860.2|0
1587672000000|2020-04-23 20:00:00|23894.3|23864.3|23904.3|23874.3|23910.8|23880.8|23884.2|23854.2|0
1587675600000|2020-04-23 21:00:00|23903.9|23873.9|23899.8|23869.8|23904.5|23874.5|23899.2|23869.2|0
1587679200000|2020-04-23 22:00:00|23897.4|23867.4|23889.7|23859.7|23906.1|23876.1|23878.9|23848.9|0
1587682800000|2020-04-23 23:00:00|23889.9|23859.9|23899.3|23869.3|23900.6|23870.6|23884.5|23854.5|0
1587686400000|2020-04-24 00:00:00|23817.7|23787.7|23916.7|23886.7|23918.3|23888.3|23769.4|23739.4|0
1587690000000|2020-04-24 01:00:00|23917|23887|23782.4|23777.4|23952.8|23922.8|23675.4|23670.4|30840
1587693600000|2020-04-24 02:00:00|23782.9|23777.9|23900.9|23895.9|23933.9|23928.9|23766.4|23761.4|25455
1587697200000|2020-04-24 03:00:00|23901.4|23896.4|23862.9|23857.9|23916.9|23911.9|23844.9|23839.9|10268
1587700800000|2020-04-24 04:00:00|23876.6|23846.6|23879.5|23849.5|23889.5|23859.5|23874.5|23844.5|27
1587704400000|2020-04-24 05:00:00|23875.7|23845.7|23836.4|23831.4|23875.7|23852.9|23755.4|23750.4|19132
1587708000000|2020-04-24 06:00:00|23835.4|23830.4|23880.9|23875.9|23883.4|23878.4|23786.9|23781.9|13234
1587711600000|2020-04-24 07:00:00|23882.4|23877.4|23879.9|23874.9|23919.9|23914.9|23838.4|23833.4|14743
1587715200000|2020-04-24 08:00:00|23880.4|23875.4|23853.9|23823.9|23893.4|23888.4|23797.9|23792.9|17511
1587718800000|2020-04-24 09:00:00|23854.2|23824.2|23922.9|23914.9|23953.4|23945.4|23853.9|23823.9|2060
1587722400000|2020-04-24 10:00:00|23922.4|23914.4|24006.4|23998.4|24006.4|23998.4|23909.9|23901.9|1776
1587726000000|2020-04-24 11:00:00|24005.9|23997.9|23969.9|23961.9|24027.4|24019.4|23961.4|23953.4|1437
1587729600000|2020-04-24 12:00:00|23970.4|23962.4|23998.4|23990.4|24018.4|24010.4|23954.4|23946.4|1492
1587733200000|2020-04-24 13:00:00|23997.9|23989.9|23929.4|23921.4|24010.9|24002.9|23926.4|23918.4|2046
1587736800000|2020-04-24 14:00:00|23929.9|23921.9|23918.4|23910.4|23953.9|23945.9|23898.4|23890.4|2618
1587740400000|2020-04-24 15:00:00|23917.9|23909.9|23912.4|23904.4|23924.4|23916.4|23849.4|23841.4|2232
1587744000000|2020-04-24 16:00:00|23913.4|23905.4|23944.9|23936.9|23957.4|23949.4|23909.4|23901.4|1027
1587747600000|2020-04-24 17:00:00|23944.4|23936.4|23981.9|23973.9|23983.9|23975.9|23923.9|23915.9|465
1587751200000|2020-04-24 18:00:00|23980.4|23972.4|23981.9|23973.9|24009.4|24001.4|23967.4|23959.4|667
1587754800000|2020-04-24 19:00:00|23975.4|23967.4|24031.6|24001.6|24058.9|24028.9|23975.4|23947.5|3
1587758400000|2020-04-24 20:00:00|24030.1|24000.1|24025.5|23995.5|24050.9|24020.9|24019.1|23989.1|0
1587938400000|2020-04-26 22:00:00|24081.9|24051.9|23958.9|23928.9|24115.2|24085.2|23942.7|23912.7|0
1587942000000|2020-04-26 23:00:00|23963.4|23933.4|23980.1|23950.1|24016.7|23986.7|23962.6|23932.6|0
1587945600000|2020-04-27 00:00:00|23983.1|23953.1|24039.6|24009.6|24046.1|24016.1|23951.8|23921.8|0
1587949200000|2020-04-27 01:00:00|24041.7|24011.7|24236.4|24231.4|24260.4|24255.4|24007.6|23977.6|32428
1587952800000|2020-04-27 02:00:00|24237.4|24232.4|24176.4|24171.4|24277.4|24272.4|24171.4|24166.4|14890
1587956400000|2020-04-27 03:00:00|24176.9|24171.9|24230.4|24225.4|24244.4|24239.4|24173.4|24168.4|6609
1587960000000|2020-04-27 04:00:00|24235.4|24230.4|24285.6|24255.6|24347.3|24317.3|24235.4|24218.6|75
1587963600000|2020-04-27 05:00:00|24272.9|24267.9|24309.4|24304.4|24340.4|24335.4|24253.4|24248.4|10039
1587967200000|2020-04-27 06:00:00|24309.9|24304.9|24300.9|24295.9|24320.4|24315.4|24260.4|24255.4|7711
1587970800000|2020-04-27 07:00:00|24301.9|24296.9|24341.4|24336.4|24341.4|24336.4|24265.9|24260.9|9167
1587974400000|2020-04-27 08:00:00|24342.4|24337.4|24358.1|24328.1|24367.9|24337.9|24269.9|24264.9|8892
1587978000000|2020-04-27 09:00:00|24357.7|24327.7|24333.9|24325.9|24361.4|24341.4|24308.9|24291.2|1906
1587981600000|2020-04-27 10:00:00|24333.4|24325.4|24328.9|24320.9|24343.9|24335.9|24312.9|24304.9|716
1587985200000|2020-04-27 11:00:00|24328.4|24320.4|24338.4|24330.4|24353.9|24345.9|24318.4|24310.4|450
1587988800000|2020-04-27 12:00:00|24339.4|24331.4|24312.4|24304.4|24352.9|24344.9|24309.4|24301.4|676
1587992400000|2020-04-27 13:00:00|24311.9|24303.9|24293.4|24285.4|24329.9|24321.9|24254.4|24246.4|1321
1587996000000|2020-04-27 14:00:00|24293.9|24285.9|24328.4|24320.4|24353.4|24345.4|24269.9|24261.9|1611
1587999600000|2020-04-27 15:00:00|24327.9|24319.9|24392.9|24384.9|24399.9|24391.9|24327.4|24319.4|1519
1588003200000|2020-04-27 16:00:00|24393.4|24385.4|24386.4|24378.4|24396.4|24388.4|24366.4|24358.4|922
1588006800000|2020-04-27 17:00:00|24387.9|24379.9|24391.9|24383.9|24397.4|24389.4|24366.9|24358.9|416
1588010400000|2020-04-27 18:00:00|24392.4|24384.4|24424|24394|24431.9|24423.9|24392.4|24384.4|744
1588014000000|2020-04-27 19:00:00|24425.9|24395.9|24438|24408|24481.9|24451.9|24415.9|24385.9|0
1588017600000|2020-04-27 20:00:00|24436.5|24406.5|24424.1|24394.1|24449.7|24419.7|24419.9|24389.9|0
1588021200000|2020-04-27 21:00:00|24422.6|24392.6|24430.6|24400.6|24431.6|24401.6|24422|24392|0
1588024800000|2020-04-27 22:00:00|24434.3|24404.3|24418.2|24388.2|24438.7|24408.7|24402.1|24372.1|0
1588028400000|2020-04-27 23:00:00|24418.8|24388.8|24428|24398|24456.2|24426.2|24410.5|24380.5|0
1588032000000|2020-04-28 00:00:00|24428.7|24398.7|24447.7|24417.7|24471.5|24441.5|24401.3|24371.3|0
1588035600000|2020-04-28 01:00:00|24446.9|24416.9|24189.6|24184.6|24446.9|24416.9|24170.6|24165.6|24598
1588039200000|2020-04-28 02:00:00|24192.6|24187.6|24397.6|24392.6|24419.6|24414.6|24161.1|24156.1|21846
1588042800000|2020-04-28 03:00:00|24398.1|24393.1|24475.1|24470.1|24506.6|24501.6|24358.6|24353.6|13868
1588046400000|2020-04-28 04:00:00|24475.1|24470.1|24487.4|24457.4|24493.2|24470.1|24441.8|24411.8|71
1588050000000|2020-04-28 05:00:00|24437.6|24432.6|24518.6|24513.6|24525.6|24520.6|24365.6|24360.6|14649
1588053600000|2020-04-28 06:00:00|24516.6|24511.6|24517.6|24512.6|24563.6|24558.6|24483.6|24478.6|9571
1588057200000|2020-04-28 07:00:00|24516.6|24511.6|24606.6|24601.6|24612.1|24607.1|24492.6|24487.6|11083
1588060800000|2020-04-28 08:00:00|24608.1|24603.1|24683.1|24653.1|24726.2|24696.2|24573.1|24568.1|6270
1588064400000|2020-04-28 09:00:00|24683.9|24653.9|24827.6|24819.6|24837.1|24829.1|24661.6|24646.2|3570
1588068000000|2020-04-28 10:00:00|24828.1|24820.1|24819.1|24811.1|24843.6|24835.6|24799.1|24791.1|1588
1588071600000|2020-04-28 11:00:00|24819.6|24811.6|24828.6|24820.6|24847.1|24839.1|24811.6|24803.6|961
1588075200000|2020-04-28 12:00:00|24828.1|24820.1|24856.1|24848.1|24866.1|24858.1|24806.6|24798.6|1190
1588078800000|2020-04-28 13:00:00|24859.1|24851.1|24768.6|24760.6|24882.6|24874.6|24768.1|24760.1|3054
1588082400000|2020-04-28 14:00:00|24767.6|24759.6|24631.6|24623.6|24810.6|24802.6|24621.1|24613.1|4598
1588086000000|2020-04-28 15:00:00|24634.1|24626.1|24676.1|24668.1|24720.1|24712.1|24621.1|24613.1|2589
1588089600000|2020-04-28 16:00:00|24677.1|24669.1|24664.1|24656.1|24701.1|24693.1|24633.1|24625.1|1470
1588093200000|2020-04-28 17:00:00|24662.6|24654.6|24653.1|24645.1|24682.6|24674.6|24646.6|24638.6|514
1588096800000|2020-04-28 18:00:00|24653.6|24645.6|24658.4|24628.4|24677.6|24669.6|24635.1|24627.1|457
1588100400000|2020-04-28 19:00:00|24660.1|24630.1|24555.5|24525.5|24704.5|24674.5|24549.4|24519.4|0
1588104000000|2020-04-28 20:00:00|24563|24533|24578.3|24548.3|24615.2|24585.2|24551|24521|0
1588107600000|2020-04-28 21:00:00|24576.8|24546.8|24621|24591|24621|24591|24576.8|24546.8|0
1588111200000|2020-04-28 22:00:00|24643.2|24613.2|24604.4|24574.4|24652.1|24622.1|24585.1|24555.1|0
1588114800000|2020-04-28 23:00:00|24605.1|24575.1|24647.8|24617.8|24675.6|24645.6|24581.1|24551.1|0
1588118400000|2020-04-29 00:00:00|24647|24617|24703.4|24673.4|24703.4|24673.4|24643.3|24613.3|0
1588122000000|2020-04-29 01:00:00|24704.1|24674.1|24690.6|24685.6|24887.6|24882.6|24668.4|24638.4|26333
1588125600000|2020-04-29 02:00:00|24689.6|24684.6|24687.6|24682.6|24786.6|24781.6|24627.6|24622.6|21953
1588129200000|2020-04-29 03:00:00|24689.1|24684.1|24648.6|24643.6|24691.1|24686.1|24591.6|24586.6|10491
1588132800000|2020-04-29 04:00:00|24656.9|24626.9|24678.4|24648.4|24694.4|24664.4|24616.9|24586.9|17
1588136400000|2020-04-29 05:00:00|24673.8|24643.8|24619.6|24614.6|24673.8|24667.1|24555.6|24550.6|10704
1588140000000|2020-04-29 06:00:00|24620.6|24615.6|24607.6|24602.6|24632.1|24627.1|24553.1|24548.1|7503
1588143600000|2020-04-29 07:00:00|24605.1|24600.1|24617.6|24612.6|24640.6|24635.6|24578.6|24573.6|8303
1588147200000|2020-04-29 08:00:00|24617.1|24612.1|24682.1|24652.1|24684.5|24654.5|24599.1|24587.1|5545
1588150800000|2020-04-29 09:00:00|24686.3|24656.3|24624.1|24616.1|24698.4|24668.4|24614.6|24606.6|1238
1588154400000|2020-04-29 10:00:00|24624.6|24616.6|24627.1|24619.1|24628.1|24620.1|24590.6|24582.6|761
1588158000000|2020-04-29 11:00:00|24626.6|24618.6|24612.1|24604.1|24637.1|24629.1|24600.6|24592.6|849
1588161600000|2020-04-29 12:00:00|24612.6|24604.6|24791.6|24783.6|24796.1|24788.1|24601.6|24593.6|3152
1588165200000|2020-04-29 13:00:00|24790.6|24782.6|24785.1|24777.1|24827.6|24819.6|24748.6|24740.6|4092
1588168800000|2020-04-29 14:00:00|24784.1|24776.1|24796.6|24788.6|24821.1|24813.1|24733.6|24725.6|2800
1588172400000|2020-04-29 15:00:00|24796.1|24788.1|24830.1|24822.1|24841.6|24833.6|24777.1|24769.1|1845
1588176000000|2020-04-29 16:00:00|24830.6|24822.6|24825.1|24817.1|24870.6|24862.6|24817.1|24809.1|1108
1588179600000|2020-04-29 17:00:00|24826.1|24818.1|24827.6|24819.6|24864.6|24856.6|24816.6|24808.6|726
1588183200000|2020-04-29 18:00:00|24826.6|24818.6|24871.6|24841.6|24873.6|24860.6|24801.6|24793.6|1139
1588186800000|2020-04-29 19:00:00|24872.4|24842.4|24855.6|24825.6|24945.7|24915.7|24844.3|24814.3|2
1588190400000|2020-04-29 20:00:00|24852.6|24822.6|25034.5|25004.5|25037.1|25007.1|24849.7|24819.7|0
1588194000000|2020-04-29 21:00:00|25033.8|25003.8|25019.5|24989.5|25034.9|25004.9|24988.3|24958.3|0
1588197600000|2020-04-29 22:00:00|25016.5|24986.5|24976.4|24946.4|25016.5|24986.5|24960.4|24930.4|0
1588201200000|2020-04-29 23:00:00|24975.7|24945.7|24949.9|24919.9|24977.9|24947.9|24943.6|24913.6|0
1588204800000|2020-04-30 00:00:00|24949.1|24919.1|24913.2|24883.2|24949.1|24919.1|24874.6|24844.6|0
1588208400000|2020-04-30 01:00:00|24909.1|24879.1|24916.1|24886.1|24943.5|24913.5|24882|24852|0
1588212000000|2020-04-30 02:00:00|24911.9|24881.9|24972.6|24942.6|24978.7|24948.7|24909.7|24879.7|0
1588215600000|2020-04-30 03:00:00|24971.9|24941.9|25064.8|25034.8|25065.9|25035.9|24964.7|24934.7|0
1588219200000|2020-04-30 04:00:00|25059.9|25029.9|25123.9|25093.9|25221.6|25191.6|25039.8|25009.8|0
1588222800000|2020-04-30 05:00:00|25124.2|25094.2|25081.1|25051.1|25171.9|25141.9|25080.3|25050.3|0
1588226400000|2020-04-30 06:00:00|25085.2|25055.2|25037.7|25007.7|25085.4|25055.4|24985.9|24955.9|0
1588230000000|2020-04-30 07:00:00|25038|25008|24916.4|24886.4|25066.5|25036.5|24881.5|24851.5|0
1588233600000|2020-04-30 08:00:00|24917.1|24887.1|24897.2|24867.2|24987|24957|24891.6|24861.6|0
1588237200000|2020-04-30 09:00:00|24901.4|24871.4|24982.2|24952.2|24983.7|24953.7|24896.9|24866.9|0
1588240800000|2020-04-30 10:00:00|24982.5|24952.5|24861.5|24831.5|25006.4|24976.4|24846.9|24816.9|0
1588244400000|2020-04-30 11:00:00|24860.7|24830.7|24724.7|24694.7|24896.7|24866.7|24721|24691|0
1588248000000|2020-04-30 12:00:00|24724.3|24694.3|24716.5|24686.5|24864.5|24834.5|24711.2|24681.2|0
1588251600000|2020-04-30 13:00:00|24717.3|24687.3|24797.4|24767.4|24807.4|24777.4|24644.1|24614.1|0
1588255200000|2020-04-30 14:00:00|24797.1|24767.1|24735.7|24705.7|24834.1|24804.1|24725.8|24695.8|0
1588258800000|2020-04-30 15:00:00|24737.4|24707.4|24551.5|24521.5|24798.7|24768.7|24551.5|24521.5|0
1588262400000|2020-04-30 16:00:00|24551.8|24521.8|24442.5|24412.5|24551.8|24521.8|24348.6|24318.6|0
1588266000000|2020-04-30 17:00:00|24440.8|24410.8|24368.9|24338.9|24472.4|24442.4|24340.1|24310.1|0
1588269600000|2020-04-30 18:00:00|24369.1|24339.1|24407.7|24377.7|24451.6|24421.6|24343.7|24313.7|0
1588273200000|2020-04-30 19:00:00|24409.4|24379.4|24414.3|24384.3|24479.4|24449.4|24357.7|24327.7|0
1588276800000|2020-04-30 20:00:00|24423|24393|24323.5|24293.5|24439|24409|24296.9|24266.9|0
1588280400000|2020-04-30 21:00:00|24325.2|24295.2|24262.8|24232.8|24326.9|24296.9|24261.8|24231.8|0
1588284000000|2020-04-30 22:00:00|24252.4|24222.4|24289.7|24259.7|24294.8|24264.8|24151|24121|0
1588287600000|2020-04-30 23:00:00|24290.5|24260.5|24332.4|24302.4|24340.4|24310.4|24277.1|24247.1|0
1588291200000|2020-05-01 00:00:00|24333.1|24303.1|24341.6|24311.6|24351.4|24321.4|24287.9|24257.9|0
1588294800000|2020-05-01 01:00:00|24342.3|24312.3|24304.6|24274.6|24358.7|24328.7|24283.1|24253.1|0
1588298400000|2020-05-01 02:00:00|24305.3|24275.3|24238.7|24208.7|24315|24285|24222.2|24192.2|0
1588302000000|2020-05-01 03:00:00|24240.1|24210.1|24232.5|24202.5|24263.8|24233.8|24210.8|24180.8|0
1588305600000|2020-05-01 04:00:00|24235.4|24205.4|24257.7|24227.7|24273.5|24243.5|24232.4|24202.4|0
1588309200000|2020-05-01 05:00:00|24258.4|24228.4|24246.5|24216.5|24267.1|24237.1|24197.8|24167.8|0
1588312800000|2020-05-01 06:00:00|24245|24215|24125|24095|24248.1|24218.1|24105.5|24075.5|0
1588316400000|2020-05-01 07:00:00|24126.5|24096.5|24128.1|24098.1|24161.6|24131.6|24069.3|24039.3|0
1588320000000|2020-05-01 08:00:00|24131|24101|24187.6|24157.6|24191.3|24161.3|24090|24060|0
1588323600000|2020-05-01 09:00:00|24189|24159|24140.6|24110.6|24195|24165|24126.5|24096.5|0
1588327200000|2020-05-01 10:00:00|24139.9|24109.9|24161.9|24131.9|24188.8|24158.8|24137.7|24107.7|0
1588330800000|2020-05-01 11:00:00|24160.4|24130.4|24160.4|24130.4|24176.6|24146.6|24107.7|24077.7|0
1588334400000|2020-05-01 12:00:00|24161.9|24131.9|24158.8|24128.8|24172.6|24142.6|24131|24101|0
1588338000000|2020-05-01 13:00:00|24159.6|24129.6|24127.5|24097.5|24241.5|24211.5|24078.4|24048.4|0
1588341600000|2020-05-01 14:00:00|24151.1|24121.1|24120.9|24090.9|24179|24149|24036.8|24006.8|0
1588345200000|2020-05-01 15:00:00|24120.5|24090.5|23895.2|23865.2|24120.6|24090.6|23884|23854|0
1588348800000|2020-05-01 16:00:00|23894.1|23864.1|23835.4|23805.4|23931.2|23901.2|23810|23780|0
1588352400000|2020-05-01 17:00:00|23835.8|23805.8|23750.9|23720.9|23873|23843|23729.6|23699.6|0
1588356000000|2020-05-01 18:00:00|23750.5|23720.5|23713.5|23683.5|23805.8|23775.8|23701.3|23671.3|0
1588359600000|2020-05-01 19:00:00|23713.8|23683.8|23704.3|23674.3|23772.4|23742.4|23658.6|23628.6|0
1588363200000|2020-05-01 20:00:00|23710.1|23680.1|23670|23640|23720.3|23690.3|23659.8|23629.8|0
1588543200000|2020-05-03 22:00:00|23519.4|23489.4|23683.1|23653.1|23686|23656|23519.4|23489.4|0
1588546800000|2020-05-03 23:00:00|23684.5|23654.5|23651.1|23621.1|23708.7|23678.7|23628|23598|0
1588550400000|2020-05-04 00:00:00|23654.1|23624.1|23743.3|23713.3|23757.7|23727.7|23631.9|23601.9|0
1588554000000|2020-05-04 01:00:00|23744.1|23714.1|23762.7|23757.7|23923.8|23893.8|23633.2|23628.2|34912
1588557600000|2020-05-04 02:00:00|23762.2|23757.2|23662.7|23657.7|23812.2|23807.2|23660.2|23655.2|18213
1588561200000|2020-05-04 03:00:00|23662.2|23657.2|23651.2|23646.2|23741.7|23736.7|23635.2|23630.2|11799
1588564800000|2020-05-04 04:00:00|23669.4|23639.4|23637.4|23607.4|23685.2|23655.2|23596.4|23566.4|119
1588568400000|2020-05-04 05:00:00|23627.2|23622.2|23618.7|23613.7|23675.7|23670.7|23596.7|23591.7|13339
1588572000000|2020-05-04 06:00:00|23618.2|23613.2|23635.7|23630.7|23655.7|23650.7|23582.2|23577.2|11868
1588575600000|2020-05-04 07:00:00|23636.2|23631.2|23541.7|23536.7|23652.2|23647.2|23535.7|23530.7|14639
1588579200000|2020-05-04 08:00:00|23538.1|23533.1|23419.5|23389.5|23593.6|23588.6|23409.1|23379.1|11744
1588582800000|2020-05-04 09:00:00|23420.2|23390.2|23424.6|23416.6|23437.6|23429.6|23357.1|23346.3|3450
1588586400000|2020-05-04 10:00:00|23425.1|23417.1|23450.6|23442.6|23464.1|23456.1|23399.6|23391.6|1489
1588590000000|2020-05-04 11:00:00|23449.6|23441.6|23490.1|23482.1|23509.1|23501.1|23434.1|23426.1|1932
1588593600000|2020-05-04 12:00:00|23488.6|23480.6|23475.1|23467.1|23537.6|23529.6|23468.1|23460.1|2295
1588597200000|2020-05-04 13:00:00|23475.6|23467.6|23440.6|23432.6|23483.1|23475.1|23399.1|23391.1|3407
1588600800000|2020-05-04 14:00:00|23440.1|23432.1|23456.1|23448.1|23506.6|23498.6|23431.1|23423.1|3580
1588604400000|2020-05-04 15:00:00|23457.1|23449.1|23479.6|23471.6|23504.1|23496.1|23446.6|23438.6|1767
1588608000000|2020-05-04 16:00:00|23480.1|23472.1|23466.1|23458.1|23517.1|23509.1|23458.1|23450.1|1343
1588611600000|2020-05-04 17:00:00|23465.6|23457.6|23471.1|23463.1|23477.1|23469.1|23432.1|23424.1|665
1588615200000|2020-05-04 18:00:00|23470.6|23462.6|23542.1|23512.1|23542.1|23531.6|23462.1|23454.1|627
1588618800000|2020-05-04 19:00:00|23541.8|23511.8|23650.5|23620.5|23657.8|23627.8|23533|23503|0
1588622400000|2020-05-04 20:00:00|23647.6|23617.6|23619.2|23589.2|23647.6|23617.6|23591.5|23561.5|0
1588626000000|2020-05-04 21:00:00|23619.6|23589.6|23611.7|23581.7|23622|23592|23611.7|23581.7|0
1588629600000|2020-05-04 22:00:00|23613.4|23583.4|23623.5|23593.5|23658.9|23628.9|23605.9|23575.9|0
1588633200000|2020-05-04 23:00:00|23622|23592|23657.9|23627.9|23657.9|23627.9|23611.6|23581.6|0
1588636800000|2020-05-05 00:00:00|23659.3|23629.3|23719.8|23689.8|23719.8|23689.8|23658.6|23628.6|0
1588640400000|2020-05-05 01:00:00|23721.9|23691.9|23811.3|23806.3|23831.3|23826.3|23641.8|23636.8|20392
1588644000000|2020-05-05 02:00:00|23812.8|23807.8|23709.8|23704.8|23815.8|23810.8|23686.3|23681.3|14687
1588647600000|2020-05-05 03:00:00|23710.3|23705.3|23716.3|23711.3|23743.8|23738.8|23681.8|23676.8|6671
1588651200000|2020-05-05 04:00:00|23728.8|23698.8|23788.9|23758.9|23803|23773|23728.1|23698.1|56
1588654800000|2020-05-05 05:00:00|23788.5|23758.5|23771.3|23766.3|23804.8|23799.8|23741.3|23736.3|10256
1588658400000|2020-05-05 06:00:00|23772.8|23767.8|23833.3|23828.3|23838.3|23833.3|23752.8|23747.8|7698
1588662000000|2020-05-05 07:00:00|23834.3|23829.3|23859.8|23854.8|23913.8|23908.8|23790.8|23785.8|12152
1588665600000|2020-05-05 08:00:00|23858.3|23853.3|23688.5|23658.5|23888.8|23883.8|23670.3|23640.3|5885
1588669200000|2020-05-05 09:00:00|23689.3|23659.3|23791.8|23783.8|23798.3|23790.3|23680.4|23650.4|2436
1588672800000|2020-05-05 10:00:00|23792.8|23784.8|23813.3|23805.3|23830.3|23822.3|23780.3|23772.3|1286
1588676400000|2020-05-05 11:00:00|23814.3|23806.3|23817.3|23809.3|23831.3|23823.3|23797.3|23789.3|804
1588680000000|2020-05-05 12:00:00|23817.8|23809.8|23824.8|23816.8|23854.8|23846.8|23816.8|23808.8|983
1588683600000|2020-05-05 13:00:00|23824.3|23816.3|23876.3|23868.3|23877.8|23869.8|23808.8|23800.8|2034
1588687200000|2020-05-05 14:00:00|23874.8|23866.8|23853.3|23845.3|23886.8|23878.8|23827.3|23819.3|2324
1588690800000|2020-05-05 15:00:00|23853.8|23845.8|23904.8|23896.8|23910.8|23902.8|23846.3|23838.3|1723
1588694400000|2020-05-05 16:00:00|23905.3|23897.3|23876.8|23868.8|23925.3|23917.3|23862.8|23854.8|1429
1588698000000|2020-05-05 17:00:00|23877.3|23869.3|23903.3|23895.3|23908.3|23900.3|23862.3|23854.3|792
1588701600000|2020-05-05 18:00:00|23902.8|23894.8|23959.9|23929.9|23959.9|23942.3|23890.3|23882.3|778
1588705200000|2020-05-05 19:00:00|23959.6|23929.6|23802.4|23772.4|23965.6|23935.6|23794.7|23764.7|0
1588708800000|2020-05-05 20:00:00|23805.3|23775.3|23812.6|23782.6|23815.4|23785.4|23766.1|23736.1|0
1588712400000|2020-05-05 21:00:00|23812|23782|23805.1|23775.1|23859.1|23829.1|23804.4|23774.4|0
1588716000000|2020-05-05 22:00:00|23807.4|23777.4|23867.3|23837.3|23868.7|23838.7|23784.2|23754.2|0
1588719600000|2020-05-05 23:00:00|23868|23838|23858.5|23828.5|23871.8|23841.8|23848.8|23818.8|0
1588723200000|2020-05-06 00:00:00|23859.9|23829.9|23735|23705|23859.9|23829.9|23714.4|23684.4|0
1588726800000|2020-05-06 01:00:00|23735.8|23705.8|23969.4|23964.4|24085.4|24080.4|23716.2|23686.2|28477
1588730400000|2020-05-06 02:00:00|23970.4|23965.4|24003.4|23998.4|24059.4|24054.4|23947.9|23942.9|16540
1588734000000|2020-05-06 03:00:00|24003.9|23998.9|24019.4|24014.4|24050.4|24045.4|23983.4|23978.4|7934
1588737600000|2020-05-06 04:00:00|24026.9|23996.9|24034.6|24004.6|24051.7|24021.7|23997.6|23967.6|7
1588741200000|2020-05-06 05:00:00|24035.3|24005.3|24157.9|24152.9|24164.9|24159.9|24024.4|24005.3|14581
1588744800000|2020-05-06 06:00:00|24158.4|24153.4|24224.4|24219.4|24249.4|24244.4|24134.4|24129.4|12659
1588748400000|2020-05-06 07:00:00|24223.4|24218.4|24177.4|24172.4|24229.4|24224.4|24165.9|24160.9|11121
1588752000000|2020-05-06 08:00:00|24178.4|24173.4|24206.5|24176.5|24227.8|24197.8|24137.4|24132.4|5660
1588755600000|2020-05-06 09:00:00|24206.2|24176.2|24186.4|24178.4|24232.1|24202.1|24162.4|24154.4|1081
1588759200000|2020-05-06 10:00:00|24186.9|24178.9|24180.4|24172.4|24197.4|24189.4|24171.4|24163.4|679
1588762800000|2020-05-06 11:00:00|24179.9|24171.9|24130.4|24122.4|24183.9|24175.9|24124.9|24116.9|933
1588766400000|2020-05-06 12:00:00|24130.9|24122.9|24089.9|24081.9|24139.4|24131.4|24061.4|24053.4|2130
1588770000000|2020-05-06 13:00:00|24090.4|24082.4|24038.9|24030.9|24140.4|24132.4|24016.4|24008.4|2642
1588773600000|2020-05-06 14:00:00|24038.4|24030.4|23990.4|23982.4|24046.4|24038.4|23959.9|23951.9|4417
1588777200000|2020-05-06 15:00:00|23989.9|23981.9|23953.9|23945.9|24003.4|23995.4|23932.9|23924.9|2389
1588780800000|2020-05-06 16:00:00|23953.4|23945.4|23985.9|23977.9|23995.9|23987.9|23942.4|23934.4|1028
1588784400000|2020-05-06 17:00:00|23986.9|23978.9|24008.4|24000.4|24015.9|24007.9|23965.9|23957.9|682
1588788000000|2020-05-06 18:00:00|24007.9|23999.9|24001.3|23971.3|24014.4|24006.4|23967.9|23959.9|684
1588791600000|2020-05-06 19:00:00|24001|23971|23920.8|23890.8|24034.1|24004.1|23919.3|23889.3|0
1588795200000|2020-05-06 20:00:00|23923.7|23893.7|23908.9|23878.9|23932.6|23902.6|23882.1|23852.1|0
1588798800000|2020-05-06 21:00:00|23909.1|23879.1|23909.7|23879.7|23920.4|23890.4|23908.2|23878.2|0
1588802400000|2020-05-06 22:00:00|23902.6|23872.6|23864.6|23834.6|23936.1|23906.1|23843.2|23813.2|0
1588806000000|2020-05-06 23:00:00|23866.1|23836.1|23917|23887|23917|23887|23856.9|23826.9|0
1588809600000|2020-05-07 00:00:00|23921.4|23891.4|23972|23942|24001.8|23971.8|23921.4|23891.4|0
1588813200000|2020-05-07 01:00:00|23972.4|23942.4|23915.2|23910.2|24072.2|24067.2|23890.7|23885.7|22660
1588816800000|2020-05-07 02:00:00|23916.2|23911.2|24021.7|24016.7|24056.7|24051.7|23914.7|23909.7|16418
1588820400000|2020-05-07 03:00:00|24021.2|24016.2|24009.2|24004.2|24089.2|24084.2|23985.2|23980.2|11811
1588824000000|2020-05-07 04:00:00|24017.4|23987.4|24025.1|23995.1|24077.7|24047.7|24004.2|23974.2|28
1588827600000|2020-05-07 05:00:00|24027.2|23997.2|23954.7|23949.7|24027.2|24012.2|23930.2|23925.2|10147
1588831200000|2020-05-07 06:00:00|23955.2|23950.2|23964.7|23959.7|24010.2|24005.2|23954.2|23949.2|7873
1588834800000|2020-05-07 07:00:00|23964.2|23959.2|24017.2|24012.2|24072.2|24067.2|23946.7|23941.7|11760
1588838400000|2020-05-07 08:00:00|23991.6|23986.6|23961.6|23931.6|23993.6|23988.6|23916.4|23886.4|5440
1588842000000|2020-05-07 09:00:00|23962.3|23932.3|23996.6|23988.6|24018.1|24010.1|23920.7|23890.7|1794
1588845600000|2020-05-07 10:00:00|23997.1|23989.1|23982.1|23974.1|24012.6|24004.6|23970.1|23962.1|1220
1588849200000|2020-05-07 11:00:00|23981.6|23973.6|24036.6|24028.6|24043.6|24035.6|23974.1|23966.1|1101
1588852800000|2020-05-07 12:00:00|24036.1|24028.1|23998.1|23990.1|24044.1|24036.1|23979.1|23971.1|1578
1588856400000|2020-05-07 13:00:00|23997.1|23989.1|24014.6|24006.6|24035.6|24027.6|23981.1|23973.1|2031
1588860000000|2020-05-07 14:00:00|24015.1|24007.1|23906.1|23898.1|24018.6|24010.6|23890.1|23882.1|3458
1588863600000|2020-05-07 15:00:00|23908.1|23900.1|24005.6|23997.6|24011.1|24003.1|23902.6|23894.6|2298
1588867200000|2020-05-07 16:00:00|24006.1|23998.1|23986.6|23978.6|24018.1|24010.1|23965.1|23957.1|1298
1588870800000|2020-05-07 17:00:00|23987.1|23979.1|23956.1|23948.1|23999.6|23991.6|23946.1|23938.1|758
1588874400000|2020-05-07 18:00:00|23955.6|23947.6|23928.8|23898.8|23965.6|23957.6|23896.6|23888.6|721
1588878000000|2020-05-07 19:00:00|23928.5|23898.5|23950.9|23920.9|23950.9|23920.9|23894.7|23864.7|0
1588881600000|2020-05-07 20:00:00|23943.6|23913.6|24009.4|23979.4|24024.6|23994.6|23942.1|23912.1|0
1588885200000|2020-05-07 21:00:00|24009.2|23979.2|24002.4|23972.4|24011.4|23981.4|24000.3|23970.3|0
1588888800000|2020-05-07 22:00:00|24005.5|23975.5|24045.9|24015.9|24045.9|24015.9|23993.2|23963.2|0
1588892400000|2020-05-07 23:00:00|24046.6|24016.6|24076.8|24046.8|24076.8|24046.8|24019.4|23989.4|0
1588896000000|2020-05-08 00:00:00|24078.2|24048.2|24156.4|24126.4|24167.6|24137.6|24078|24048|0
1588899600000|2020-05-08 01:00:00|24157.1|24127.1|24148.1|24143.1|24291.6|24286.6|24106.1|24101.1|22336
1588903200000|2020-05-08 02:00:00|24151.1|24146.1|24220.1|24215.1|24264.6|24259.6|24092.1|24087.1|21341
1588906800000|2020-05-08 03:00:00|24220.6|24215.6|24197.6|24192.6|24240.6|24235.6|24192.6|24187.6|7222
1588910400000|2020-05-08 04:00:00|24215|24185|24207.3|24177.3|24221.3|24191.3|24173.7|24143.7|13
1588914000000|2020-05-08 05:00:00|24208|24178|24250.6|24245.6|24274.6|24269.6|24176.1|24171.1|10613
1588917600000|2020-05-08 06:00:00|24250.1|24245.1|24173.1|24168.1|24265.1|24260.1|24141.1|24136.1|9959
1588921200000|2020-05-08 07:00:00|24174.1|24169.1|24208.1|24203.1|24238.6|24233.6|24166.6|24161.6|6664
1588924800000|2020-05-08 08:00:00|24207.1|24202.1|24293|24263|24298.5|24268.5|24194.6|24189.6|4975
1588928400000|2020-05-08 09:00:00|24292.7|24262.7|24245.6|24237.6|24301.1|24271.1|24218.1|24210.1|937
1588932000000|2020-05-08 10:00:00|24247.1|24239.1|24247.1|24239.1|24264.1|24256.1|24238.1|24230.1|561
1588935600000|2020-05-08 11:00:00|24247.6|24239.6|24211.1|24203.1|24247.6|24239.6|24205.6|24197.6|837
1588939200000|2020-05-08 12:00:00|24212.6|24204.6|24234.1|24226.1|24268.1|24260.1|24201.1|24193.1|1769
1588942800000|2020-05-08 13:00:00|24234.6|24226.6|24274.1|24266.1|24299.6|24291.6|24207.1|24199.1|2565
1588946400000|2020-05-08 14:00:00|24274.6|24266.6|24340.6|24332.6|24390.1|24382.1|24274.1|24266.1|4183
1588950000000|2020-05-08 15:00:00|24341.6|24333.6|24347.6|24339.6|24375.6|24367.6|24322.6|24314.6|1415
1588953600000|2020-05-08 16:00:00|24348.1|24340.1|24341.1|24333.1|24354.6|24346.6|24327.6|24319.6|850
1588957200000|2020-05-08 17:00:00|24341.6|24333.6|24299.1|24291.1|24344.6|24336.6|24286.1|24278.1|767
1588960800000|2020-05-08 18:00:00|24298.6|24290.6|24292|24262|24313.6|24305.6|24278.6|24259.8|743
1588964400000|2020-05-08 19:00:00|24292.3|24262.3|24385.3|24355.3|24391.5|24361.5|24280.7|24250.7|2
1588968000000|2020-05-08 20:00:00|24383.9|24353.9|24428.7|24398.7|24443.3|24413.3|24382.4|24352.4|0
1589148000000|2020-05-10 22:00:00|24348.9|24318.9|24401.1|24371.1|24411.3|24381.3|24339.8|24309.8|0
1589151600000|2020-05-10 23:00:00|24402.5|24372.5|24475.6|24445.6|24487.4|24457.4|24385|24355|0
1589155200000|2020-05-11 00:00:00|24474.2|24444.2|24491.9|24461.9|24517.3|24487.3|24453.8|24423.8|0
1589158800000|2020-05-11 01:00:00|24491.2|24461.2|24729.2|24724.2|24795.7|24790.7|24416.2|24411.2|29682
1589162400000|2020-05-11 02:00:00|24728.2|24723.2|24702.7|24697.7|24781.7|24776.7|24676.7|24671.7|17625
1589166000000|2020-05-11 03:00:00|24703.2|24698.2|24731.7|24726.7|24740.7|24735.7|24698.7|24693.7|7128
1589169600000|2020-05-11 04:00:00|24734.7|24729.7|24730.6|24700.6|24774.8|24744.8|24714.8|24684.8|26
1589173200000|2020-05-11 05:00:00|24725.7|24720.7|24639.2|24634.2|24732.2|24727.2|24632.2|24627.2|11992
1589176800000|2020-05-11 06:00:00|24640.2|24635.2|24615.2|24610.2|24650.2|24645.2|24554.2|24549.2|11510
1589180400000|2020-05-11 07:00:00|24617.2|24612.2|24641.2|24636.2|24641.7|24636.7|24577.7|24572.7|8656
1589184000000|2020-05-11 08:00:00|24641.7|24636.7|24553.6|24523.6|24644.2|24639.2|24499.9|24469.9|5606
1589187600000|2020-05-11 09:00:00|24553.8|24523.8|24485.2|24477.2|24554.5|24524.5|24441.7|24433.7|3102
1589191200000|2020-05-11 10:00:00|24485.7|24477.7|24415.2|24407.2|24492.7|24484.7|24398.2|24390.2|1947
1589194800000|2020-05-11 11:00:00|24415.7|24407.7|24332.2|24324.2|24439.7|24431.7|24323.2|24315.2|2116
1589198400000|2020-05-11 12:00:00|24331.7|24323.7|24315.2|24307.2|24350.7|24342.7|24283.2|24275.2|2654
1589202000000|2020-05-11 13:00:00|24314.7|24306.7|24368.2|24360.2|24395.2|24387.2|24308.2|24300.2|3392
1589205600000|2020-05-11 14:00:00|24367.7|24359.7|24338.7|24330.7|24404.2|24396.2|24333.2|24325.2|2276
1589209200000|2020-05-11 15:00:00|24339.2|24331.2|24386.7|24378.7|24391.7|24383.7|24323.2|24315.2|1713
1589212800000|2020-05-11 16:00:00|24386.2|24378.2|24422.2|24414.2|24435.2|24427.2|24368.2|24360.2|1176
1589216400000|2020-05-11 17:00:00|24421.7|24413.7|24424.2|24416.2|24469.2|24461.2|24413.7|24405.7|814
1589220000000|2020-05-11 18:00:00|24423.7|24415.7|24429.1|24399.1|24429.1|24418.2|24376.2|24368.2|635
1589223600000|2020-05-11 19:00:00|24428.8|24398.8|24401.5|24371.5|24459.9|24429.9|24401.5|24371.5|1
1589227200000|2020-05-11 20:00:00|24407.3|24377.3|24384.9|24354.9|24413.3|24383.3|24374.7|24344.7|0
1589230800000|2020-05-11 21:00:00|24385.8|24355.8|24390.3|24360.3|24395.8|24365.8|24383.3|24353.3|0
1589234400000|2020-05-11 22:00:00|24391.4|24361.4|24407.9|24377.9|24441.1|24411.1|24388.7|24358.7|0
1589238000000|2020-05-11 23:00:00|24407.2|24377.2|24374.1|24344.1|24417|24387|24352.3|24322.3|0
1589241600000|2020-05-12 00:00:00|24375.5|24345.5|24279.4|24249.4|24385.7|24355.7|24253.7|24223.7|0
1589245200000|2020-05-12 01:00:00|24282.3|24252.3|24211.3|24206.3|24413.3|24408.3|24099.8|24094.8|32366
1589248800000|2020-05-12 02:00:00|24211.8|24206.8|24244.3|24239.3|24282.3|24277.3|24186.8|24181.8|18801
1589252400000|2020-05-12 03:00:00|24242.8|24237.8|24133.3|24128.3|24250.8|24245.8|24120.8|24115.8|10859
1589256000000|2020-05-12 04:00:00|24136.8|24131.8|24195.2|24165.2|24202.3|24172.3|24136.8|24109.7|50
1589259600000|2020-05-12 05:00:00|24194.4|24164.4|24236.8|24231.8|24261.8|24256.8|24146.8|24141.8|12605
1589263200000|2020-05-12 06:00:00|24234.8|24229.8|24178.8|24173.8|24237.8|24232.8|24117.8|24112.8|11237
1589266800000|2020-05-12 07:00:00|24177.8|24172.8|24253.3|24248.3|24253.3|24248.3|24172.3|24167.3|9547
1589270400000|2020-05-12 08:00:00|24251.7|24246.7|24237.6|24207.6|24267.7|24262.7|24202.2|24197.2|6405
1589274000000|2020-05-12 09:00:00|24239|24209|24250.7|24242.7|24271.2|24263.2|24205.1|24175.1|1504
1589277600000|2020-05-12 10:00:00|24250.2|24242.2|24326.7|24318.7|24339.2|24331.2|24245.7|24237.7|1869
1589281200000|2020-05-12 11:00:00|24327.2|24319.2|24366.2|24358.2|24380.2|24372.2|24319.7|24311.7|1661
1589284800000|2020-05-12 12:00:00|24366.7|24358.7|24361.7|24353.7|24380.2|24372.2|24341.7|24333.7|1349
1589288400000|2020-05-12 13:00:00|24362.2|24354.2|24346.7|24338.7|24371.7|24363.7|24288.7|24280.7|3016
1589292000000|2020-05-12 14:00:00|24347.7|24339.7|24432.7|24424.7|24440.7|24432.7|24341.2|24333.2|3932
1589295600000|2020-05-12 15:00:00|24433.7|24425.7|24427.7|24419.7|24448.2|24440.2|24397.7|24389.7|2273
1589299200000|2020-05-12 16:00:00|24428.2|24420.2|24425.7|24417.7|24434.2|24426.2|24397.2|24389.2|1053
1589302800000|2020-05-12 17:00:00|24424.7|24416.7|24345.7|24337.7|24429.7|24421.7|24308.7|24300.7|1856
1589306400000|2020-05-12 18:00:00|24346.2|24338.2|24351.8|24321.8|24357.2|24349.2|24297.7|24289.7|1040
1589310000000|2020-05-12 19:00:00|24351.5|24321.5|24042.6|24012.6|24351.5|24321.5|24042.6|24012.6|0
1589313600000|2020-05-12 20:00:00|24044|24014|23930|23900|24047.9|24017.9|23922.4|23892.4|0
1589317200000|2020-05-12 21:00:00|23929.9|23899.9|23982.3|23952.3|24000.8|23970.8|23904.1|23874.1|0
1589320800000|2020-05-12 22:00:00|23974.6|23944.6|24012.1|23982.1|24030|24000|23938.4|23908.4|0
1589324400000|2020-05-12 23:00:00|24013.5|23983.5|23948.3|23918.3|24040|24010|23936.2|23906.2|0
1589328000000|2020-05-13 00:00:00|23949.7|23919.7|24037.5|24007.5|24045.4|24015.4|23924.1|23894.1|0
1589331600000|2020-05-13 01:00:00|24038.3|24008.3|24164.1|24159.1|24169.1|24164.1|23973.1|23963.2|31599
1589335200000|2020-05-13 02:00:00|24163.1|24158.1|24234.6|24229.6|24287.1|24282.1|24154.1|24149.1|21054
1589338800000|2020-05-13 03:00:00|24235.1|24230.1|24244.1|24239.1|24256.1|24251.1|24198.6|24193.6|7953
1589342400000|2020-05-13 04:00:00|24258.1|24228.1|24298.3|24268.3|24299|24269|24234.7|24204.7|58
1589346000000|2020-05-13 05:00:00|24271.6|24266.6|24218.1|24213.1|24343.1|24338.1|24192.6|24187.6|15649
1589349600000|2020-05-13 06:00:00|24216.1|24211.1|24310.1|24305.1|24330.1|24325.1|24207.6|24202.6|10413
1589353200000|2020-05-13 07:00:00|24312.1|24307.1|24176.6|24171.6|24314.1|24309.1|24163.6|24158.6|11312
1589356800000|2020-05-13 08:00:00|24177.1|24172.1|24120.5|24090.5|24197.6|24182.1|24112|24082|4631
1589360400000|2020-05-13 09:00:00|24119|24089|24301.6|24293.6|24311.1|24303.1|24111.8|24081.8|3031
1589364000000|2020-05-13 10:00:00|24300.6|24292.6|24351.6|24343.6|24364.1|24356.1|24299.6|24291.6|1781
1589367600000|2020-05-13 11:00:00|24352.1|24344.1|24382.1|24374.1|24399.1|24391.1|24317.1|24309.1|2176
1589371200000|2020-05-13 12:00:00|24380.1|24372.1|24355.6|24347.6|24400.6|24392.6|24339.6|24331.6|2218
1589374800000|2020-05-13 13:00:00|24356.1|24348.1|24299.6|24291.6|24356.6|24348.6|24222.6|24214.6|5358
1589378400000|2020-05-13 14:00:00|24299.1|24291.1|24245.1|24237.1|24326.6|24318.6|24239.6|24231.6|3877
1589382000000|2020-05-13 15:00:00|24245.6|24237.6|24071.1|24063.1|24260.6|24252.6|24048.6|24040.6|4907
1589385600000|2020-05-13 16:00:00|24070.6|24062.6|24024.6|24016.6|24089.6|24081.6|23969.1|23961.1|3741
1589389200000|2020-05-13 17:00:00|24023.6|24015.6|23985.6|23977.6|24048.1|24040.1|23975.6|23967.6|1392
1589392800000|2020-05-13 18:00:00|23982.6|23974.6|23945.2|23915.2|24001.6|23993.6|23930.1|23915.2|1488
1589396400000|2020-05-13 19:00:00|23945.8|23915.8|24083.6|24053.6|24108.1|24078.1|23941.1|23911.1|0
1589400000000|2020-05-13 20:00:00|24085.1|24055.1|24114.7|24084.7|24129.5|24099.5|24062.7|24032.7|0
1589403600000|2020-05-13 21:00:00|24114|24084|24118.8|24088.8|24118.8|24088.8|24105.6|24075.6|0
1589407200000|2020-05-13 22:00:00|24131.9|24101.9|24123.7|24093.7|24146.2|24116.2|24089.1|24059.1|0
1589410800000|2020-05-13 23:00:00|24125.2|24095.2|24122|24092|24177.9|24147.9|24107.8|24077.8|0
1589414400000|2020-05-14 00:00:00|24121.3|24091.3|24091.1|24061.1|24125|24095|24027.1|23997.1|0
1589418000000|2020-05-14 01:00:00|24090.4|24060.4|23819.9|23814.9|24099.1|24069.1|23737.4|23732.4|34343
1589421600000|2020-05-14 02:00:00|23818.9|23813.9|23908.4|23903.4|23928.4|23923.4|23764.9|23759.9|22442
1589425200000|2020-05-14 03:00:00|23906.9|23901.9|23893.4|23888.4|23970.9|23965.9|23886.9|23881.9|12065
1589428800000|2020-05-14 04:00:00|23898.4|23893.4|23881.2|23851.2|23954.8|23924.8|23860.6|23830.6|22
1589432400000|2020-05-14 05:00:00|23880.8|23850.8|23827.4|23822.4|23880.8|23871.9|23806.4|23801.4|13398
1589436000000|2020-05-14 06:00:00|23826.4|23821.4|23807.4|23802.4|23843.4|23838.4|23774.9|23769.9|11627
1589439600000|2020-05-14 07:00:00|23808.4|23803.4|23810.9|23805.9|23866.4|23861.4|23777.4|23772.4|12602
1589443200000|2020-05-14 08:00:00|23802.9|23797.9|23780.3|23750.3|23819.4|23814.4|23721.8|23691.8|7129
1589446800000|2020-05-14 09:00:00|23779.9|23749.9|23815.4|23807.4|23820.8|23809.4|23759.3|23729.3|2266
1589450400000|2020-05-14 10:00:00|23816.4|23808.4|23716.4|23708.4|23818.4|23810.4|23683.4|23675.4|2715
1589454000000|2020-05-14 11:00:00|23716.9|23708.9|23601.9|23593.9|23726.9|23718.9|23593.4|23585.4|2880
1589457600000|2020-05-14 12:00:00|23601.4|23593.4|23578.9|23570.9|23618.4|23610.4|23536.4|23528.4|4426
1589461200000|2020-05-14 13:00:00|23578.4|23570.4|23537.4|23529.4|23647.4|23639.4|23517.4|23509.4|5671
1589464800000|2020-05-14 14:00:00|23537.9|23529.9|23671.9|23663.9|23702.9|23694.9|23512.9|23504.9|5459
1589468400000|2020-05-14 15:00:00|23672.4|23664.4|23734.4|23726.4|23779.4|23771.4|23672.4|23664.4|5830
1589472000000|2020-05-14 16:00:00|23733.9|23725.9|23807.4|23799.4|23810.4|23802.4|23702.4|23694.4|1875
1589475600000|2020-05-14 17:00:00|23807.9|23799.9|23784.9|23776.9|23849.4|23841.4|23772.9|23764.9|1135
1589479200000|2020-05-14 18:00:00|23785.4|23777.4|23813|23783|23822.9|23814.9|23747.9|23739.9|1077
1589482800000|2020-05-14 19:00:00|23813.1|23783.1|23958.7|23928.7|23958.7|23928.7|23799.3|23769.3|0
1589486400000|2020-05-14 20:00:00|23957.2|23927.2|23961.8|23931.8|24011|23981|23937.5|23907.5|0
1589490000000|2020-05-14 21:00:00|23961.4|23931.4|23961.5|23931.5|23964.9|23934.9|23950.3|23920.3|0
1589493600000|2020-05-14 22:00:00|23951.4|23921.4|23945.8|23915.8|23973.7|23943.7|23925.6|23895.6|0
1589497200000|2020-05-14 23:00:00|23946.6|23916.6|24022.9|23992.9|24029.2|23999.2|23934.8|23904.8|0
1589414400000|2020-05-14 00:00:00|24121.3|24091.3|24091.1|24061.1|24125|24095|24027.1|23997.1|0
1589418000000|2020-05-14 01:00:00|24090.4|24060.4|23819.9|23814.9|24099.1|24069.1|23737.4|23732.4|34343
1589421600000|2020-05-14 02:00:00|23818.9|23813.9|23908.4|23903.4|23928.4|23923.4|23764.9|23759.9|22442
1589425200000|2020-05-14 03:00:00|23906.9|23901.9|23893.4|23888.4|23970.9|23965.9|23886.9|23881.9|12065
1589428800000|2020-05-14 04:00:00|23898.4|23893.4|23881.2|23851.2|23954.8|23924.8|23860.6|23830.6|22
1589432400000|2020-05-14 05:00:00|23880.8|23850.8|23827.4|23822.4|23880.8|23871.9|23806.4|23801.4|13398
1589436000000|2020-05-14 06:00:00|23826.4|23821.4|23807.4|23802.4|23843.4|23838.4|23774.9|23769.9|11627
1589439600000|2020-05-14 07:00:00|23808.4|23803.4|23810.9|23805.9|23866.4|23861.4|23777.4|23772.4|12602
1589443200000|2020-05-14 08:00:00|23802.9|23797.9|23780.3|23750.3|23819.4|23814.4|23721.8|23691.8|7129
1589446800000|2020-05-14 09:00:00|23779.9|23749.9|23815.4|23807.4|23820.8|23809.4|23759.3|23729.3|2266
1589450400000|2020-05-14 10:00:00|23816.4|23808.4|23716.4|23708.4|23818.4|23810.4|23683.4|23675.4|2715
1589454000000|2020-05-14 11:00:00|23716.9|23708.9|23601.9|23593.9|23726.9|23718.9|23593.4|23585.4|2880
1589457600000|2020-05-14 12:00:00|23601.4|23593.4|23578.9|23570.9|23618.4|23610.4|23536.4|23528.4|4426
1589461200000|2020-05-14 13:00:00|23578.4|23570.4|23537.4|23529.4|23647.4|23639.4|23517.4|23509.4|5671
1589464800000|2020-05-14 14:00:00|23537.9|23529.9|23671.9|23663.9|23702.9|23694.9|23512.9|23504.9|5459
1589468400000|2020-05-14 15:00:00|23672.4|23664.4|23734.4|23726.4|23779.4|23771.4|23672.4|23664.4|5830
1589472000000|2020-05-14 16:00:00|23733.9|23725.9|23807.4|23799.4|23810.4|23802.4|23702.4|23694.4|1875
1589475600000|2020-05-14 17:00:00|23807.9|23799.9|23784.9|23776.9|23849.4|23841.4|23772.9|23764.9|1135
1589479200000|2020-05-14 18:00:00|23785.4|23777.4|23813|23783|23822.9|23814.9|23747.9|23739.9|1077
1589482800000|2020-05-14 19:00:00|23813.1|23783.1|23958.7|23928.7|23958.7|23928.7|23799.3|23769.3|0
1589486400000|2020-05-14 20:00:00|23957.2|23927.2|23961.8|23931.8|24011|23981|23937.5|23907.5|0
1589490000000|2020-05-14 21:00:00|23961.4|23931.4|23961.5|23931.5|23964.9|23934.9|23950.3|23920.3|0
1589493600000|2020-05-14 22:00:00|23951.4|23921.4|23945.8|23915.8|23973.7|23943.7|23925.6|23895.6|0
1589497200000|2020-05-14 23:00:00|23946.6|23916.6|24022.9|23992.9|24029.2|23999.2|23934.8|23904.8|0
1589500800000|2020-05-15 00:00:00|24023.2|23993.2|23964.5|23934.5|24045.2|24015.2|23950|23920|0
1589504400000|2020-05-15 01:00:00|23965.2|23935.2|23824.4|23819.4|23977.5|23947.5|23749.4|23744.4|24512
1589508000000|2020-05-15 02:00:00|23825.9|23820.9|23769.4|23764.4|23847.9|23842.9|23635.9|23630.9|30204
1589511600000|2020-05-15 03:00:00|23771.4|23766.4|23910.9|23905.9|23915.9|23910.9|23762.9|23757.9|13788
1589515200000|2020-05-15 04:00:00|23921.6|23891.6|23944.5|23914.5|23959.7|23929.7|23904.6|23874.6|16
1589518800000|2020-05-15 05:00:00|23932.4|23927.4|23839.9|23834.9|23999.9|23994.9|23839.4|23834.4|13366
1589522400000|2020-05-15 06:00:00|23838.9|23833.9|23803.9|23798.9|23869.9|23864.9|23777.4|23772.4|11878
1589526000000|2020-05-15 07:00:00|23805.9|23800.9|23808.9|23803.9|23855.9|23850.9|23772.9|23767.9|12179
1589529600000|2020-05-15 08:00:00|23794.6|23789.6|23784.4|23754.4|23810.1|23805.1|23717.1|23712.1|6629
1589533200000|2020-05-15 09:00:00|23788.7|23758.7|23706.6|23698.6|23839.2|23809.2|23696.6|23688.6|1735
1589536800000|2020-05-15 10:00:00|23707.1|23699.1|23590.1|23582.1|23746.6|23738.6|23583.6|23575.6|3081
1589540400000|2020-05-15 11:00:00|23590.6|23582.6|23509.1|23501.1|23591.6|23583.6|23501.1|23493.1|4424
1589544000000|2020-05-15 12:00:00|23510.1|23502.1|23518.1|23510.1|23529.6|23521.6|23467.1|23459.1|4067
1589547600000|2020-05-15 13:00:00|23517.6|23509.6|23570.6|23562.6|23594.6|23586.6|23485.1|23477.1|4398
1589551200000|2020-05-15 14:00:00|23571.1|23563.1|23529.1|23521.1|23621.1|23613.1|23515.1|23507.1|4318
1589554800000|2020-05-15 15:00:00|23528.6|23520.6|23520.6|23512.6|23531.6|23523.6|23476.6|23468.6|3238
1589558400000|2020-05-15 16:00:00|23520.1|23512.1|23554.6|23546.6|23572.6|23564.6|23514.1|23506.1|1769
1589562000000|2020-05-15 17:00:00|23554.1|23546.1|23552.1|23544.1|23585.6|23577.6|23524.1|23516.1|1053
1589565600000|2020-05-15 18:00:00|23551.6|23543.6|23532.7|23502.7|23580.6|23572.6|23519.1|23502.7|1281
1589569200000|2020-05-15 19:00:00|23533.6|23503.6|23640.3|23610.3|23640.3|23610.3|23530.2|23500.2|0
1589572800000|2020-05-15 20:00:00|23641.7|23611.7|23611.6|23581.6|23643.2|23613.2|23560.1|23530.1|0
1589752800000|2020-05-17 22:00:00|23588|23558|23672.3|23642.3|23710.7|23680.7|23565|23535|0
1589756400000|2020-05-17 23:00:00|23673.7|23643.7|23706|23676|23737.9|23707.9|23668|23638|0
1589760000000|2020-05-18 00:00:00|23707.4|23677.4|23706.3|23676.3|23767.9|23737.9|23685|23655|0
1589763600000|2020-05-18 01:00:00|23706.6|23676.6|23818.3|23813.3|23898.3|23893.3|23685.3|23658|25869
1589767200000|2020-05-18 02:00:00|23818.8|23813.8|23890.3|23885.3|23963.3|23958.3|23793.3|23788.3|21711
1589770800000|2020-05-18 03:00:00|23890.8|23885.8|23905.3|23900.3|23939.8|23934.8|23865.8|23860.8|9088
1589774400000|2020-05-18 04:00:00|23917.8|23887.8|23910.8|23880.8|23923.6|23893.6|23895.1|23865.1|3
1589778000000|2020-05-18 05:00:00|23903.3|23898.3|23874.8|23869.8|23912.3|23907.3|23828.8|23823.8|11753
1589781600000|2020-05-18 06:00:00|23875.3|23870.3|23872.8|23867.8|23921.8|23916.8|23849.3|23844.3|8435
1589785200000|2020-05-18 07:00:00|23872.3|23867.3|23962.3|23957.3|23962.3|23957.3|23864.3|23859.3|9720
1589788800000|2020-05-18 08:00:00|23931.1|23926.1|23971.7|23941.7|24027.1|23997.1|23918.1|23913.1|7248
1589792400000|2020-05-18 09:00:00|23975.9|23945.9|23897.1|23889.1|23983.7|23964.1|23892.1|23884.1|1911
1589796000000|2020-05-18 10:00:00|23897.6|23889.6|23942.6|23934.6|23943.1|23935.1|23897.1|23889.1|978
1589799600000|2020-05-18 11:00:00|23943.1|23935.1|24039.6|24031.6|24042.6|24034.6|23932.6|23924.6|2216
1589803200000|2020-05-18 12:00:00|24039.1|24031.1|24160.1|24152.1|24173.1|24165.1|24039.1|24031.1|4045
1589806800000|2020-05-18 13:00:00|24159.6|24151.6|24189.6|24181.6|24239.6|24231.6|24137.6|24129.6|4837
1589810400000|2020-05-18 14:00:00|24191.1|24183.1|24289.6|24281.6|24304.1|24296.1|24164.6|24156.6|3660
1589814000000|2020-05-18 15:00:00|24289.1|24281.1|24384.1|24376.1|24440.6|24432.6|24284.6|24276.6|4652
1589817600000|2020-05-18 16:00:00|24384.6|24376.6|24371.6|24363.6|24401.1|24393.1|24363.6|24355.6|1632
1589821200000|2020-05-18 17:00:00|24372.1|24364.1|24416.6|24408.6|24432.6|24424.6|24369.6|24361.6|1069
1589824800000|2020-05-18 18:00:00|24417.1|24409.1|24429.8|24399.8|24445.6|24437.6|24397.1|24389.1|1182
1589828400000|2020-05-18 19:00:00|24429.5|24399.5|24419.4|24389.4|24494.9|24464.9|24410.4|24380.4|0
1589832000000|2020-05-18 20:00:00|24420.8|24390.8|24404.6|24374.6|24439.7|24409.7|24397.2|24367.2|0
1589835600000|2020-05-18 21:00:00|24405.2|24375.2|24405.2|24375.2|24411.7|24381.7|24399.5|24369.5|0
1589839200000|2020-05-18 22:00:00|24409.4|24379.4|24453.4|24423.4|24461.9|24431.9|24381.9|24351.9|0
1589842800000|2020-05-18 23:00:00|24454.8|24424.8|24451.9|24421.9|24456.3|24426.3|24415.1|24385.1|0
1589846400000|2020-05-19 00:00:00|24451.2|24421.2|24395.9|24365.9|24466.5|24436.5|24372.8|24342.8|0
1589850000000|2020-05-19 01:00:00|24395.2|24365.2|24488.9|24483.9|24592.4|24587.4|24366.9|24336.9|36835
1589853600000|2020-05-19 02:00:00|24487.9|24482.9|24418.9|24413.9|24493.9|24488.9|24393.4|24388.4|21128
1589857200000|2020-05-19 03:00:00|24417.9|24412.9|24372.9|24367.9|24419.9|24414.9|24293.9|24288.9|14325
1589860800000|2020-05-19 04:00:00|24372.4|24367.4|24450.5|24420.5|24457.2|24427.2|24372.4|24344.3|60
1589864400000|2020-05-19 05:00:00|24450.1|24420.1|24349.9|24344.9|24454.9|24449.9|24332.9|24327.9|10619
1589868000000|2020-05-19 06:00:00|24349.4|24344.4|24487.4|24482.4|24503.9|24498.9|24337.9|24332.9|13565
1589871600000|2020-05-19 07:00:00|24485.9|24480.9|24401.9|24396.9|24488.9|24483.9|24391.9|24386.9|12214
1589875200000|2020-05-19 08:00:00|24399.3|24394.3|24444.5|24414.5|24454.9|24424.9|24344.3|24330|7060
1589878800000|2020-05-19 09:00:00|24444.2|24414.2|24374.3|24366.3|24459.6|24429.6|24337.8|24329.8|1972
1589882400000|2020-05-19 10:00:00|24374.8|24366.8|24348.8|24340.8|24375.3|24367.3|24306.3|24298.3|1680
1589886000000|2020-05-19 11:00:00|24349.3|24341.3|24363.3|24355.3|24414.3|24406.3|24346.8|24338.8|1803
1589889600000|2020-05-19 12:00:00|24363.8|24355.8|24385.3|24377.3|24395.8|24387.8|24339.8|24331.8|1486
1589893200000|2020-05-19 13:00:00|24384.8|24376.8|24382.8|24374.8|24394.3|24386.3|24310.8|24302.8|3314
1589896800000|2020-05-19 14:00:00|24382.3|24374.3|24406.8|24398.8|24430.3|24422.3|24328.3|24320.3|3884
1589900400000|2020-05-19 15:00:00|24405.8|24397.8|24403.8|24395.8|24439.8|24431.8|24384.8|24376.8|2138
1589904000000|2020-05-19 16:00:00|24404.8|24396.8|24377.3|24369.3|24417.3|24409.3|24369.3|24361.3|797
1589907600000|2020-05-19 17:00:00|24376.8|24368.8|24397.8|24389.8|24401.8|24393.8|24368.3|24360.3|465
1589911200000|2020-05-19 18:00:00|24397.3|24389.3|24348.8|24318.8|24425.8|24417.8|24330.8|24318.8|657
1589914800000|2020-05-19 19:00:00|24349.1|24319.1|24183.9|24153.9|24444.3|24414.3|24182.5|24152.5|0
1589918400000|2020-05-19 20:00:00|24192.6|24162.6|24223.1|24193.1|24232.2|24202.2|24181|24151|0
1589922000000|2020-05-19 21:00:00|24222.9|24192.9|24208.7|24178.7|24225.6|24195.6|24201.1|24171.1|0
1589925600000|2020-05-19 22:00:00|24204.8|24174.8|24242.1|24212.1|24244.8|24214.8|24178.6|24148.6|0
1589929200000|2020-05-19 23:00:00|24240.6|24210.6|24263.9|24233.9|24281.7|24251.7|24240.6|24210.6|0
1589932800000|2020-05-20 00:00:00|24265.3|24235.3|24310.7|24280.7|24336.3|24306.3|24260.6|24230.6|0
1589936400000|2020-05-20 01:00:00|24311.4|24281.4|24469.1|24464.1|24529.1|24524.1|24311.4|24281.4|24100
1589940000000|2020-05-20 02:00:00|24470.1|24465.1|24373.6|24368.6|24471.6|24466.6|24307.1|24302.1|22767
1589943600000|2020-05-20 03:00:00|24374.1|24369.1|24384.6|24379.6|24386.1|24381.1|24314.1|24309.1|9490
1589947200000|2020-05-20 04:00:00|24392.2|24362.2|24391.6|24361.6|24438.1|24408.1|24372.7|24342.7|27
1589950800000|2020-05-20 05:00:00|24392.3|24362.3|24342.6|24337.6|24403.6|24398.6|24338.1|24333.1|10025
1589954400000|2020-05-20 06:00:00|24341.6|24336.6|24354.1|24349.1|24383.6|24378.6|24324.1|24319.1|7484
1589958000000|2020-05-20 07:00:00|24356.1|24351.1|24364.6|24359.6|24401.6|24396.6|24342.1|24337.1|7652
1589961600000|2020-05-20 08:00:00|24365.1|24360.1|24451.5|24421.5|24504.4|24483.1|24362.6|24357.6|5936
1589965200000|2020-05-20 09:00:00|24450.7|24420.7|24560.1|24552.1|24570.1|24562.1|24417.1|24387.1|1958
1589968800000|2020-05-20 10:00:00|24560.6|24552.6|24585.1|24577.1|24593.6|24585.6|24557.1|24549.1|2208
1589972400000|2020-05-20 11:00:00|24586.1|24578.1|24600.6|24592.6|24611.1|24603.1|24570.6|24562.6|1522
1589976000000|2020-05-20 12:00:00|24600.1|24592.1|24596.6|24588.6|24629.1|24621.1|24586.1|24578.1|1646
1589979600000|2020-05-20 13:00:00|24597.1|24589.1|24569.6|24561.6|24612.6|24604.6|24536.6|24528.6|3038
1589983200000|2020-05-20 14:00:00|24569.1|24561.1|24627.6|24619.6|24644.1|24636.1|24559.1|24551.1|2911
1589986800000|2020-05-20 15:00:00|24629.1|24621.1|24623.6|24615.6|24681.6|24673.6|24611.1|24603.1|2659
1589990400000|2020-05-20 16:00:00|24624.6|24616.6|24520.6|24512.6|24630.6|24622.6|24501.1|24493.1|2747
1589994000000|2020-05-20 17:00:00|24521.1|24513.1|24485.1|24477.1|24531.1|24523.1|24424.1|24416.1|1947
1589997600000|2020-05-20 18:00:00|24485.6|24477.6|24545.6|24515.6|24545.8|24536.1|24477.6|24469.6|1020
1590001200000|2020-05-20 19:00:00|24545.7|24515.7|24542|24512|24563.5|24533.5|24498.2|24468.2|0
1590004800000|2020-05-20 20:00:00|24543.4|24513.4|24573.4|24543.4|24580.7|24550.7|24543.4|24513.4|0
1590008400000|2020-05-20 21:00:00|24572.1|24542.1|24575.1|24545.1|24579.4|24549.4|24570.6|24540.6|0
1590012000000|2020-05-20 22:00:00|24581.5|24551.5|24549.7|24519.7|24584.4|24554.4|24546.8|24516.8|0
1590015600000|2020-05-20 23:00:00|24550.5|24520.5|24534.8|24504.8|24556.5|24526.5|24534.8|24504.8|0
1590019200000|2020-05-21 00:00:00|24536.2|24506.2|24512.3|24482.3|24536.2|24506.2|24490.7|24460.7|0
1590022800000|2020-05-21 01:00:00|24511.6|24481.6|24360.5|24355.5|24519|24514|24353|24348|26305
1590026400000|2020-05-21 02:00:00|24361.5|24356.5|24387|24382|24412|24407|24167.5|24162.5|34005
1590030000000|2020-05-21 03:00:00|24387.5|24382.5|24370|24365|24444|24439|24365|24360|11552
1590033600000|2020-05-21 04:00:00|24383.9|24353.9|24401.8|24371.8|24405.4|24375.4|24362.5|24332.5|17
1590037200000|2020-05-21 05:00:00|24399.7|24369.7|24332|24327|24428|24423|24312.5|24307.5|11179
1590040800000|2020-05-21 06:00:00|24332.5|24327.5|24303.5|24298.5|24340|24335|24215.5|24210.5|15360
1590044400000|2020-05-21 07:00:00|24305.5|24300.5|24246|24241|24305.5|24300.5|24227.5|24222.5|10688
1590048000000|2020-05-21 08:00:00|24241.9|24236.9|24265.6|24235.6|24276|24255.4|24156.4|24150.2|6178
1590051600000|2020-05-21 09:00:00|24266.3|24236.3|24064.4|24056.4|24287.6|24257.6|24062.9|24054.9|4496
1590055200000|2020-05-21 10:00:00|24063.9|24055.9|24031.4|24023.4|24064.4|24056.4|23998.9|23990.9|3945
1590058800000|2020-05-21 11:00:00|24030.9|24022.9|23871.4|23863.4|24049.9|24041.9|23839.4|23831.4|5542
1590062400000|2020-05-21 12:00:00|23873.9|23865.9|23901.4|23893.4|24005.4|23997.4|23858.4|23850.4|5744
1590066000000|2020-05-21 13:00:00|23900.9|23892.9|23949.4|23941.4|24012.4|24004.4|23885.4|23877.4|5919
1590069600000|2020-05-21 14:00:00|23951.9|23943.9|23842.9|23834.9|23975.9|23967.9|23783.4|23775.4|6721
1590073200000|2020-05-21 15:00:00|23840.9|23832.9|23793.4|23785.4|23841.9|23833.9|23765.4|23757.4|4215
1590076800000|2020-05-21 16:00:00|23794.4|23786.4|23791.4|23783.4|23849.4|23841.4|23771.9|23763.9|2294
1590080400000|2020-05-21 17:00:00|23791.9|23783.9|23805.9|23797.9|23879.4|23871.4|23783.9|23775.9|1821
1590084000000|2020-05-21 18:00:00|23806.4|23798.4|23804.7|23774.7|23836.4|23828.4|23753.9|23745.9|1444
1590087600000|2020-05-21 19:00:00|23801.1|23771.1|23820.2|23790.2|23854.4|23824.4|23800.6|23770.6|0
1590091200000|2020-05-21 20:00:00|23823|23793|23792.7|23762.7|23840.6|23810.6|23788.9|23758.9|0
1590094800000|2020-05-21 21:00:00|23793|23763|23798.3|23768.3|23801.7|23771.7|23793|23763|0
1590098400000|2020-05-21 22:00:00|23797.2|23767.2|23850.6|23820.6|23857.1|23827.1|23778.7|23748.7|0
1590102000000|2020-05-21 23:00:00|23849.9|23819.9|23902|23872|23904.8|23874.8|23842.9|23812.9|0
1590105600000|2020-05-22 00:00:00|23903.4|23873.4|23849.1|23819.1|23941.5|23911.5|23848.8|23818.8|0
1590109200000|2020-05-22 01:00:00|23848.8|23818.8|23526.1|23521.1|23862.3|23832.3|23448.6|23443.6|46290
1590112800000|2020-05-22 02:00:00|23525.6|23520.6|23368.1|23363.1|23525.6|23520.6|23320.1|23315.1|38722
1590116400000|2020-05-22 03:00:00|23369.1|23364.1|23091.6|23086.6|23387.1|23382.1|23085.6|23080.6|26737
1590120000000|2020-05-22 04:00:00|23104.8|23074.8|23117.2|23087.2|23186.9|23156.9|23104.7|23074.7|1
1590123600000|2020-05-22 05:00:00|23118.5|23088.5|23019.1|23014.1|23118.5|23112.6|22837.1|22832.1|37704
1590127200000|2020-05-22 06:00:00|23019.6|23014.6|22926.6|22921.6|23079.1|23074.1|22862.1|22857.1|22348
1590130800000|2020-05-22 07:00:00|22926.1|22921.1|22837.1|22832.1|22939.1|22934.1|22803.1|22798.1|24355
1590134400000|2020-05-22 08:00:00|22802|22797|22818.8|22788.8|22863|22858|22707.5|22681.4|13146
1590138000000|2020-05-22 09:00:00|22819.5|22789.5|22795.5|22787.5|22842|22834|22745.5|22737.5|4818
1590141600000|2020-05-22 10:00:00|22796|22788|22898|22890|22898|22890|22793|22785|2783
1590145200000|2020-05-22 11:00:00|22898.5|22890.5|23000.5|22992.5|23004.5|22996.5|22889.5|22881.5|3734
1590148800000|2020-05-22 12:00:00|23000|22992|22987|22979|23012|23004|22948.5|22940.5|3344
1590152400000|2020-05-22 13:00:00|22987.5|22979.5|22901.5|22893.5|23036.5|23028.5|22834|22826|6149
1590156000000|2020-05-22 14:00:00|22902.5|22894.5|22862|22854|22922|22914|22825.5|22817.5|4556
1590159600000|2020-05-22 15:00:00|22862.5|22854.5|22870.5|22862.5|22905.5|22897.5|22850|22842|2762
1590163200000|2020-05-22 16:00:00|22870|22862|22830|22822|22880|22872|22824|22816|2289
1590166800000|2020-05-22 17:00:00|22830.5|22822.5|22821.5|22813.5|22846|22838|22800.5|22792.5|1170
1590170400000|2020-05-22 18:00:00|22822|22814|22817|22787|22844|22836|22791.5|22783.5|1244
1590174000000|2020-05-22 19:00:00|22816.7|22786.7|22894.3|22864.3|22936.2|22906.2|22784.5|22754.5|1
1590177600000|2020-05-22 20:00:00|22895.6|22865.6|22910.2|22880.2|22930.9|22900.9|22891.6|22861.6|0
1590357600000|2020-05-24 22:00:00|22470.2|22440.2|22619.9|22589.9|22715.3|22685.3|22463.9|22433.9|0
1590361200000|2020-05-24 23:00:00|22618.6|22588.6|22639.4|22609.4|22645.3|22615.3|22575.5|22545.5|0
1590364800000|2020-05-25 00:00:00|22640.7|22610.7|22579.7|22549.7|22647.7|22617.7|22573.7|22543.7|0
1590368400000|2020-05-25 01:00:00|22579.3|22549.3|22819.7|22814.7|22949.7|22944.7|22504.7|22499.7|51567
1590372000000|2020-05-25 02:00:00|22821.7|22816.7|22584.2|22579.2|22884.2|22879.2|22562.7|22557.7|33640
1590375600000|2020-05-25 03:00:00|22584.7|22579.7|22679.2|22674.2|22739.7|22734.7|22580.7|22575.7|16274
1590379200000|2020-05-25 04:00:00|22689.8|22659.8|22712.2|22682.2|22722.1|22692.1|22688.6|22658.6|20
1590382800000|2020-05-25 05:00:00|22712.5|22682.5|22750.7|22745.7|22795.2|22790.2|22681.7|22676.7|31472
1590386400000|2020-05-25 06:00:00|22751.7|22746.7|22915.2|22910.2|22921.7|22916.7|22750.2|22745.2|16920
1590390000000|2020-05-25 07:00:00|22915.7|22910.7|22917.7|22912.7|22930.7|22925.7|22819.2|22814.2|17253
1590393600000|2020-05-25 08:00:00|22918.2|22913.2|23092.6|23062.6|23096.2|23066.2|22864.2|22859.2|14124
1590397200000|2020-05-25 09:00:00|23094.5|23064.5|23082.9|23052.9|23117.3|23087.3|23010.3|22980.3|0
1590400800000|2020-05-25 10:00:00|23082.2|23052.2|23082.1|23052.1|23090.4|23060.4|23020.8|22990.8|0
1590404400000|2020-05-25 11:00:00|23081.4|23051.4|23014.2|22984.2|23086.7|23056.7|22991.6|22961.6|0
1590408000000|2020-05-25 12:00:00|23013.5|22983.5|23053.6|23023.6|23069|23039|23003|22973|0
1590411600000|2020-05-25 13:00:00|23054.2|23024.2|23074.5|23044.5|23080.2|23050.2|23034.4|23004.4|0
1590415200000|2020-05-25 14:00:00|23076.1|23046.1|23070.3|23040.3|23080.2|23050.2|23062.9|23032.9|0
1590418800000|2020-05-25 15:00:00|23070|23040|23080.7|23050.7|23092|23062|23059.2|23029.2|0
1590422400000|2020-05-25 16:00:00|23080.3|23050.3|23079|23049|23080.9|23050.9|23066.1|23036.1|0
1590426000000|2020-05-25 17:00:00|23078.5|23048.5|23063.9|23033.9|23080.3|23050.3|23060.1|23030.1|0
1590429600000|2020-05-25 18:00:00|23062.4|23032.4|23082.1|23052.1|23082.1|23052.1|23061.9|23031.9|0
1590433200000|2020-05-25 19:00:00|23079.2|23049.2|23083.4|23053.4|23085.6|23055.6|23079.2|23049.2|0
1590436800000|2020-05-25 20:00:00|23082.9|23052.9|23091.5|23061.5|23091.5|23061.5|23082.9|23052.9|0
1590440400000|2020-05-25 21:00:00|23092.7|23062.7|23083.8|23053.8|23093.6|23063.6|23083.8|23053.8|0
1590444000000|2020-05-25 22:00:00|23080.5|23050.5|23041.6|23011.6|23084.6|23054.6|22995.2|22965.2|0
1590447600000|2020-05-25 23:00:00|23042.2|23012.2|23029.7|22999.7|23043.9|23013.9|23015.7|22985.7|0
1590451200000|2020-05-26 00:00:00|23029.1|22999.1|23118.7|23088.7|23123.9|23093.9|23010.8|22980.8|0
1590454800000|2020-05-26 01:00:00|23119.4|23089.4|23334.6|23329.6|23399.1|23394.1|23112.8|23082.8|46892
1590458400000|2020-05-26 02:00:00|23335.1|23330.1|23334.1|23329.1|23385.1|23380.1|23261.6|23256.6|29396
1590462000000|2020-05-26 03:00:00|23335.1|23330.1|23385.1|23380.1|23385.6|23380.6|23296.6|23291.6|18387
1590465600000|2020-05-26 04:00:00|23398.2|23368.2|23415.1|23385.1|23487.8|23457.8|23392.8|23362.8|11
1590469200000|2020-05-26 05:00:00|23414.4|23384.4|23414.6|23409.6|23440.1|23435.1|23347.6|23342.6|21753
1590472800000|2020-05-26 06:00:00|23414.1|23409.1|23446.1|23441.1|23483.6|23478.6|23396.1|23391.1|15932
1590476400000|2020-05-26 07:00:00|23445.6|23440.6|23404.1|23399.1|23451.6|23446.6|23389.6|23384.6|18198
1590480000000|2020-05-26 08:00:00|23402.4|23397.4|23373.1|23343.1|23413.4|23408.4|23312.7|23282.7|26368
1590483600000|2020-05-26 09:00:00|23372.8|23342.8|23358.9|23350.9|23411.4|23392.9|23338.4|23330.4|2229
1590487200000|2020-05-26 10:00:00|23359.4|23351.4|23340.4|23332.4|23365.4|23357.4|23328.4|23320.4|2150
1590490800000|2020-05-26 11:00:00|23339.9|23331.9|23343.9|23335.9|23361.9|23353.9|23309.9|23301.9|1866
1590494400000|2020-05-26 12:00:00|23344.4|23336.4|23379.9|23371.9|23387.4|23379.4|23302.9|23294.9|2001
1590498000000|2020-05-26 13:00:00|23379.4|23371.4|23404.4|23396.4|23448.9|23440.9|23377.9|23369.9|4086
1590501600000|2020-05-26 14:00:00|23403.9|23395.9|23441.9|23433.9|23450.4|23442.4|23369.9|23361.9|3270
1590505200000|2020-05-26 15:00:00|23441.4|23433.4|23356.9|23348.9|23454.9|23446.9|23346.4|23338.4|4175
1590508800000|2020-05-26 16:00:00|23357.4|23349.4|23382.4|23374.4|23388.4|23380.4|23336.4|23328.4|1565
1590512400000|2020-05-26 17:00:00|23383.4|23375.4|23384.9|23376.9|23398.9|23390.9|23374.9|23366.9|700
1590516000000|2020-05-26 18:00:00|23385.9|23377.9|23394.5|23364.5|23413.4|23405.4|23358.9|23350.9|814
1590519600000|2020-05-26 19:00:00|23390.8|23360.8|23242.3|23212.3|23407.7|23377.7|23185.5|23155.5|0
1590523200000|2020-05-26 20:00:00|23246.4|23216.4|23295.3|23265.3|23306.9|23276.9|23244.5|23214.5|0
1590526800000|2020-05-26 21:00:00|23295.4|23265.4|23282.9|23252.9|23295.6|23265.6|23276|23246|0
1590530400000|2020-05-26 22:00:00|23287.3|23257.3|23271|23241|23294.3|23264.3|23252.5|23222.5|0
1590534000000|2020-05-26 23:00:00|23271.6|23241.6|23237.9|23207.9|23275.4|23245.4|23230.7|23200.7|0
1590537600000|2020-05-27 00:00:00|23239.3|23209.3|23285.8|23255.8|23287.8|23257.8|23199.1|23169.1|0
1590541200000|2020-05-27 01:00:00|23286.1|23256.1|23297.4|23292.4|23512.4|23507.4|23246.4|23241.4|33743
1590544800000|2020-05-27 02:00:00|23298.4|23293.4|23260.9|23255.9|23304.4|23299.4|23124.4|23119.4|29953
1590548400000|2020-05-27 03:00:00|23260.4|23255.4|23273.4|23268.4|23316.9|23311.9|23217.9|23212.9|11191
1590552000000|2020-05-27 04:00:00|23284.2|23254.2|23298.3|23268.3|23321.3|23291.3|23282.2|23252.2|3
1590555600000|2020-05-27 05:00:00|23299|23269|23118.9|23113.9|23299|23269|23110.4|23105.4|12127
1590559200000|2020-05-27 06:00:00|23118.4|23113.4|23165.4|23160.4|23179.9|23174.9|23109.9|23104.9|9344
1590562800000|2020-05-27 07:00:00|23164.4|23159.4|23208.9|23203.9|23221.9|23216.9|23147.4|23142.4|10560
1590566400000|2020-05-27 08:00:00|23204.7|23199.7|23270.2|23240.2|23295.3|23265.3|23180.7|23175.7|11503
1590570000000|2020-05-27 09:00:00|23270.8|23240.8|23365.7|23357.7|23372.7|23364.7|23226.2|23218.2|2663
1590573600000|2020-05-27 10:00:00|23366.2|23358.2|23349.7|23341.7|23370.7|23362.7|23331.7|23323.7|1299
1590577200000|2020-05-27 11:00:00|23350.2|23342.2|23297.7|23289.7|23358.7|23350.7|23293.7|23285.7|1201
1590580800000|2020-05-27 12:00:00|23299.7|23291.7|23232.7|23224.7|23313.7|23305.7|23230.2|23222.2|2331
1590584400000|2020-05-27 13:00:00|23232.2|23224.2|23141.2|23133.2|23269.7|23261.7|23124.7|23116.7|2840
1590588000000|2020-05-27 14:00:00|23141.7|23133.7|23068.7|23060.7|23183.7|23175.7|23033.2|23025.2|4124
1590591600000|2020-05-27 15:00:00|23070.2|23062.2|22996.2|22988.2|23160.2|23152.2|22954.2|22946.2|5509
1590595200000|2020-05-27 16:00:00|22995.7|22987.7|22941.7|22933.7|23070.2|23062.2|22920.2|22912.2|2934
1590598800000|2020-05-27 17:00:00|22942.2|22934.2|22967.7|22959.7|22993.7|22985.7|22876.2|22868.2|2020
1590602400000|2020-05-27 18:00:00|22969.2|22961.2|23020.1|22990.1|23025.7|23017.7|22957.7|22949.7|1558
1590606000000|2020-05-27 19:00:00|23020.3|22990.3|23069.4|23039.4|23080.6|23050.6|23001.6|22971.6|0
1590609600000|2020-05-27 20:00:00|23068.1|23038.1|22902.4|22872.4|23129|23099|22896.7|22866.7|0
1590613200000|2020-05-27 21:00:00|22896.6|22866.6|22921.3|22891.3|22933.4|22903.4|22894.4|22864.4|0
1590616800000|2020-05-27 22:00:00|22923|22893|23045.1|23015.1|23063.3|23033.3|22912.5|22882.5|0
1590620400000|2020-05-27 23:00:00|23046.4|23016.4|23019.4|22989.4|23050.4|23020.4|22970.9|22940.9|0
1590624000000|2020-05-28 00:00:00|23018.1|22988.1|23088.7|23058.7|23122.6|23092.6|23003.6|22973.6|0
1590627600000|2020-05-28 01:00:00|23084.9|23054.9|23217.1|23212.1|23441.1|23436.1|23060.1|23036.1|37564
1590631200000|2020-05-28 02:00:00|23219.1|23214.1|23173.6|23168.6|23331.6|23326.6|23130.1|23125.1|28064
1590634800000|2020-05-28 03:00:00|23174.1|23169.1|22844.6|22839.6|23196.1|23191.1|22841.1|22836.1|27246
1590638400000|2020-05-28 04:00:00|22885|22855|22853.1|22823.1|22937.9|22907.9|22788.6|22758.6|1
1590642000000|2020-05-28 05:00:00|22853.7|22823.7|23009.1|23004.1|23071.6|23066.6|22738.1|22733.1|30467
1590645600000|2020-05-28 06:00:00|23011.1|23006.1|23096.1|23091.1|23321.1|23316.1|22976.6|22971.6|31001
1590649200000|2020-05-28 07:00:00|23096.6|23091.6|23105.1|23100.1|23179.6|23174.6|22977.1|22972.1|19154
1590652800000|2020-05-28 08:00:00|23105.6|23100.6|23103.4|23073.4|23185.6|23180.6|23063.1|23036.1|7119
1590656400000|2020-05-28 09:00:00|23104|23074|23029.1|23021.1|23142.1|23134.1|23011.1|23003.1|2009
1590660000000|2020-05-28 10:00:00|23030.1|23022.1|23028.6|23020.6|23052.1|23044.1|22987.6|22979.6|2100
1590663600000|2020-05-28 11:00:00|23029.1|23021.1|23064.1|23056.1|23091.1|23083.1|23008.1|23000.1|1417
1590667200000|2020-05-28 12:00:00|23064.6|23056.6|23113.6|23105.6|23123.1|23115.1|23045.6|23037.6|1763
1590670800000|2020-05-28 13:00:00|23114.1|23106.1|23110.1|23102.1|23219.1|23211.1|23078.6|23070.6|4863
1590674400000|2020-05-28 14:00:00|23111.1|23103.1|23180.6|23172.6|23188.1|23180.1|23067.1|23059.1|3201
1590678000000|2020-05-28 15:00:00|23180.1|23172.1|23183.6|23175.6|23223.1|23215.1|23130.6|23122.6|2840
1590681600000|2020-05-28 16:00:00|23183.1|23175.1|23265.6|23257.6|23272.1|23264.1|23169.6|23161.6|1215
1590685200000|2020-05-28 17:00:00|23266.1|23258.1|23264.1|23256.1|23283.1|23275.1|23241.6|23233.6|859
1590688800000|2020-05-28 18:00:00|23263.6|23255.6|23254.4|23224.4|23269.6|23261.6|23220.6|23212.6|1155
1590692400000|2020-05-28 19:00:00|23254.2|23224.2|23044.8|23014.8|23296.7|23266.7|23017.7|22987.7|0
1590696000000|2020-05-28 20:00:00|23048.8|23018.8|23099.4|23069.4|23108.6|23078.6|23047.5|23017.5|0
1590699600000|2020-05-28 21:00:00|23099.5|23069.5|23087.2|23057.2|23102.5|23072.5|23087.2|23057.2|0
1590703200000|2020-05-28 22:00:00|23090.3|23060.3|23082.6|23052.6|23117.6|23087.6|23059.6|23029.6|0
1590706800000|2020-05-28 23:00:00|23081.9|23051.9|23030.7|23000.7|23100.7|23070.7|23027|22997|0
1590710400000|2020-05-29 00:00:00|23032|23002|22888.1|22858.1|23040.6|23010.6|22882.7|22852.7|0
1590714000000|2020-05-29 01:00:00|22890|22860|22992.7|22987.7|23031.7|23026.7|22593.2|22588.2|42594
1590717600000|2020-05-29 02:00:00|22994.2|22989.2|23067.2|23062.2|23084.2|23079.2|22967.2|22962.2|23763
1590721200000|2020-05-29 03:00:00|23068.2|23063.2|22973.7|22968.7|23074.2|23069.2|22912.2|22907.2|13546
1590724800000|2020-05-29 04:00:00|22975.8|22945.8|23012.5|22982.5|23017.5|22987.5|22942|22912|4
1590728400000|2020-05-29 05:00:00|23018.8|22988.8|22964.2|22959.2|23053.7|23048.7|22962.2|22957.2|12130
1590732000000|2020-05-29 06:00:00|22964.7|22959.7|22946.2|22941.2|23016.2|23011.2|22834.2|22829.2|17263
1590735600000|2020-05-29 07:00:00|22950.7|22945.7|22927.2|22922.2|22970.7|22965.7|22889.7|22884.7|12501
1590739200000|2020-05-29 08:00:00|22900.5|22895.5|22951|22921|23023|23018|22806|22801|15884
1590742800000|2020-05-29 09:00:00|22951.7|22921.7|22984.5|22976.5|23006|22998|22924.4|22894.4|1896
1590746400000|2020-05-29 10:00:00|22983.5|22975.5|22974|22966|23011.5|23003.5|22960.5|22952.5|2659
1590750000000|2020-05-29 11:00:00|22973.5|22965.5|23059|23051|23071|23063|22969|22961|2282
1590753600000|2020-05-29 12:00:00|23058.5|23050.5|23036.5|23028.5|23119.5|23111.5|23020.5|23012.5|3546
1590757200000|2020-05-29 13:00:00|23035.5|23027.5|22891|22883|23041.5|23033.5|22875.5|22867.5|4764
1590760800000|2020-05-29 14:00:00|22891.5|22883.5|22899.5|22891.5|22949.5|22941.5|22859|22851|4298
1590764400000|2020-05-29 15:00:00|22900|22892|22889|22881|22925|22917|22832|22824|2927
1590768000000|2020-05-29 16:00:00|22890|22882|22934.5|22926.5|22975.5|22967.5|22791|22783|2471
1590771600000|2020-05-29 17:00:00|22934|22926|22866|22858|22956.5|22948.5|22839|22831|1544
1590775200000|2020-05-29 18:00:00|22865.5|22857.5|23050.4|23020.4|23074.5|23066.5|22806.5|22798.5|3131
1590778800000|2020-05-29 19:00:00|23054.4|23024.4|23100.8|23070.8|23199.2|23169.2|23050.6|23020.6|1
1590782400000|2020-05-29 20:00:00|23110.1|23080.1|23236|23206|23243.4|23213.4|23110.1|23080.1|0
1590962400000|2020-05-31 22:00:00|23037.1|23007.1|23069.6|23039.6|23073.4|23043.4|22980.8|22950.8|0
1590966000000|2020-05-31 23:00:00|23068.3|23038.3|23100.8|23070.8|23103.9|23073.9|23036.7|23006.7|0
1590969600000|2020-06-01 00:00:00|23099.5|23069.5|23195.1|23165.1|23294.5|23264.5|23087.5|23057.5|0
1590973200000|2020-06-01 01:00:00|23194.5|23164.5|23699.5|23694.5|23836.5|23831.5|23157.6|23127.6|50011
1590976800000|2020-06-01 02:00:00|23698|23693|23753.5|23748.5|23793|23788|23656|23651|22299
1590980400000|2020-06-01 03:00:00|23752|23747|23733.5|23728.5|23810|23805|23698.5|23693.5|13154
1590984000000|2020-06-01 04:00:00|23740.6|23710.6|23742.2|23712.2|23778|23748|23740.6|23710.6|0
1590987600000|2020-06-01 05:00:00|23754.5|23724.5|23787|23782|23831.5|23826.5|23712|23707|14310
1590991200000|2020-06-01 06:00:00|23785.5|23780.5|23776.5|23771.5|23813|23808|23717|23712|11780
1590994800000|2020-06-01 07:00:00|23777.5|23772.5|23769.5|23764.5|23782.5|23777.5|23723.5|23718.5|13750
1590998400000|2020-06-01 08:00:00|23765.4|23760.4|23654.5|23624.5|23766.4|23761.4|23474.9|23469.9|17621
1591002000000|2020-06-01 09:00:00|23655.9|23625.9|23563.9|23555.9|23677.3|23647.3|23561.4|23553.4|3288
1591005600000|2020-06-01 10:00:00|23564.4|23556.4|23627.4|23619.4|23628.9|23620.9|23537.4|23529.4|1851
1591009200000|2020-06-01 11:00:00|23627.9|23619.9|23603.9|23595.9|23656.4|23648.4|23598.4|23590.4|1416
1591012800000|2020-06-01 12:00:00|23605.4|23597.4|23584.9|23576.9|23626.9|23618.9|23554.4|23546.4|1526
1591016400000|2020-06-01 13:00:00|23582.4|23574.4|23586.4|23578.4|23638.4|23630.4|23497.9|23489.9|4424
1591020000000|2020-06-01 14:00:00|23588.9|23580.9|23713.4|23705.4|23721.4|23713.4|23564.4|23556.4|4389
1591023600000|2020-06-01 15:00:00|23713.9|23705.9|23698.4|23690.4|23721.9|23713.9|23648.9|23640.9|2606
1591027200000|2020-06-01 16:00:00|23697.4|23689.4|23711.9|23703.9|23716.4|23708.4|23673.4|23665.4|880
1591030800000|2020-06-01 17:00:00|23712.9|23704.9|23767.9|23759.9|23770.9|23762.9|23709.4|23701.4|1012
1591034400000|2020-06-01 18:00:00|23768.9|23760.9|23809.2|23779.2|23809.2|23790.4|23743.9|23735.9|967
1591038000000|2020-06-01 19:00:00|23809.5|23779.5|23820.7|23790.7|23839.6|23809.6|23781|23751|0
1591041600000|2020-06-01 20:00:00|23822.1|23792.1|23830.6|23800.6|23837.4|23807.4|23802.9|23772.9|0
1591045200000|2020-06-01 21:00:00|23829.2|23799.2|23822.7|23792.7|23833.4|23803.4|23820.3|23790.3|0
1591048800000|2020-06-01 22:00:00|23824.7|23794.7|23781.9|23751.9|23839.4|23809.4|23765.5|23735.5|0
1591052400000|2020-06-01 23:00:00|23780.5|23750.5|23740.3|23710.3|23781.9|23751.9|23712.4|23682.4|0
1591056000000|2020-06-02 00:00:00|23738.9|23708.9|23804.7|23774.7|23813|23783|23730.8|23700.8|0
1591059600000|2020-06-02 01:00:00|23805.4|23775.4|23843.2|23838.2|24024.2|24019.2|23690.7|23685.7|38218
1591063200000|2020-06-02 02:00:00|23841.2|23836.2|23802.2|23797.2|23937.2|23932.2|23782.7|23777.7|24705
1591066800000|2020-06-02 03:00:00|23802.7|23797.7|23847.2|23842.2|23880.2|23875.2|23800.2|23795.2|9760
1591070400000|2020-06-02 04:00:00|23858.2|23828.2|23867.2|23837.2|23884.6|23854.6|23853.9|23823.9|0
1591074000000|2020-06-02 05:00:00|23866.8|23836.8|23894.7|23889.7|23943.7|23938.7|23816.7|23811.7|15507
1591077600000|2020-06-02 06:00:00|23893.7|23888.7|23922.7|23917.7|23956.7|23951.7|23877.2|23872.2|11715
1591081200000|2020-06-02 07:00:00|23921.7|23916.7|23976.7|23971.7|23995.2|23990.2|23898.7|23893.7|13602
1591084800000|2020-06-02 08:00:00|23941.7|23936.7|24117.7|24087.7|24161.1|24131.1|23931.2|23926.2|10569
1591088400000|2020-06-02 09:00:00|24117|24087|24167.7|24159.7|24185.7|24177.7|24063.7|24055.7|5151
1591092000000|2020-06-02 10:00:00|24168.7|24160.7|24122.7|24114.7|24182.2|24174.2|24122.2|24114.2|2284
1591095600000|2020-06-02 11:00:00|24122.2|24114.2|24139.2|24131.2|24146.2|24138.2|24104.2|24096.2|1591
1591099200000|2020-06-02 12:00:00|24138.2|24130.2|24182.2|24174.2|24211.2|24203.2|24109.7|24101.7|2848
1591102800000|2020-06-02 13:00:00|24182.7|24174.7|24235.7|24227.7|24236.2|24228.2|24119.2|24111.2|4298
1591106400000|2020-06-02 14:00:00|24236.2|24228.2|24307.2|24299.2|24402.7|24394.7|24236.2|24228.2|6802
1591110000000|2020-06-02 15:00:00|24306.7|24298.7|24218.2|24210.2|24318.2|24310.2|24215.7|24207.7|3518
1591113600000|2020-06-02 16:00:00|24218.7|24210.7|24248.7|24240.7|24284.2|24276.2|24218.7|24210.7|982
1591117200000|2020-06-02 17:00:00|24249.2|24241.2|24276.7|24268.7|24290.2|24282.2|24247.2|24239.2|624
1591120800000|2020-06-02 18:00:00|24276.2|24268.2|24269.5|24239.5|24307.2|24299.2|24229.2|24221.2|1063
1591124400000|2020-06-02 19:00:00|24271|24241|24303.1|24273.1|24303.1|24273.1|24216|24186|0
1591128000000|2020-06-02 20:00:00|24304.4|24274.4|24320.5|24290.5|24328.7|24298.7|24284.7|24254.7|0
1591131600000|2020-06-02 21:00:00|24320.7|24290.7|24324.2|24294.2|24326.7|24296.7|24315.5|24285.5|0
1591135200000|2020-06-02 22:00:00|24327.2|24297.2|24321.5|24291.5|24331.4|24301.4|24304.9|24274.9|0
1591138800000|2020-06-02 23:00:00|24320.1|24290.1|24383.4|24353.4|24386.2|24356.2|24319.8|24289.8|0
1591142400000|2020-06-03 00:00:00|24384.8|24354.8|24473|24443|24474.4|24444.4|24377.6|24347.6|0
1591146000000|2020-06-03 01:00:00|24473.7|24443.7|24300.5|24295.5|24518.8|24492|24251|24246|34928
1591149600000|2020-06-03 02:00:00|24299.5|24294.5|24296.5|24291.5|24355.5|24350.5|24228.5|24223.5|24877
1591153200000|2020-06-03 03:00:00|24295.5|24290.5|24299.5|24294.5|24361.5|24356.5|24272|24267|13253
1591156800000|2020-06-03 04:00:00|24311.8|24281.8|24335.7|24305.7|24338.3|24308.3|24306.8|24276.8|0
1591160400000|2020-06-03 05:00:00|24335.1|24305.1|24338|24333|24349.5|24344.5|24262.5|24257.5|10952
1591164000000|2020-06-03 06:00:00|24338.5|24333.5|24331.5|24326.5|24361|24356|24309.5|24304.5|8956
1591167600000|2020-06-03 07:00:00|24332.5|24327.5|24335.5|24330.5|24351.5|24346.5|24277.5|24272.5|10231
1591171200000|2020-06-03 08:00:00|24297|24292|24372|24342|24408.4|24378.4|24280.5|24275.5|8979
1591174800000|2020-06-03 09:00:00|24372.7|24342.7|24493.5|24485.5|24533|24525|24355|24325|3943
1591178400000|2020-06-03 10:00:00|24494|24486|24425.5|24417.5|24540.5|24532.5|24421.5|24413.5|2964
1591182000000|2020-06-03 11:00:00|24426|24418|24488|24480|24493|24485|24393.5|24385.5|2547
1591185600000|2020-06-03 12:00:00|24487.5|24479.5|24498.5|24490.5|24527.5|24519.5|24478.5|24470.5|2782
1591189200000|2020-06-03 13:00:00|24498|24490|24539|24531|24567.5|24559.5|24487.5|24479.5|3764
1591192800000|2020-06-03 14:00:00|24540.5|24532.5|24635|24627|24680.5|24672.5|24536|24528|5700
1591196400000|2020-06-03 15:00:00|24633.5|24625.5|24677.5|24669.5|24714|24706|24627.5|24619.5|3744
1591200000000|2020-06-03 16:00:00|24677|24669|24650.5|24642.5|24689|24681|24640|24632|1824
1591203600000|2020-06-03 17:00:00|24651.5|24643.5|24661.5|24653.5|24677|24669|24631|24623|967
1591207200000|2020-06-03 18:00:00|24662|24654|24714.8|24684.8|24721.5|24713.5|24659.5|24651.5|1182
1591210800000|2020-06-03 19:00:00|24715.1|24685.1|24702.9|24672.9|24741.6|24711.6|24676.6|24646.6|0
1591214400000|2020-06-03 20:00:00|24700.1|24670.1|24683|24653|24701.5|24671.5|24671.8|24641.8|0
1591218000000|2020-06-03 21:00:00|24683.3|24653.3|24682.1|24652.1|24686.2|24656.2|24680.6|24650.6|0
1591221600000|2020-06-03 22:00:00|24681.7|24651.7|24679.2|24649.2|24685.8|24655.8|24637.7|24607.7|0
1591225200000|2020-06-03 23:00:00|24678.5|24648.5|24731.6|24701.6|24749.6|24719.6|24677.9|24647.9|0
1591228800000|2020-06-04 00:00:00|24732.9|24702.9|24658.4|24628.4|24738.5|24708.5|24604.4|24574.4|0
1591232400000|2020-06-04 01:00:00|24660.3|24630.3|24423.6|24418.6|24700.2|24682.1|24418.1|24413.1|30182
1591236000000|2020-06-04 02:00:00|24422.6|24417.6|24239.1|24234.1|24439.1|24434.1|24231.1|24226.1|31648
1591239600000|2020-06-04 03:00:00|24240.1|24235.1|24312.1|24307.1|24326.6|24321.6|24224.6|24219.6|14107
1591243200000|2020-06-04 04:00:00|24325.9|24295.9|24342.1|24312.1|24374.5|24344.5|24322.8|24292.8|0
1591246800000|2020-06-04 05:00:00|24347.8|24317.8|24349.6|24344.6|24390.1|24385.1|24302.6|24297.6|11980
1591250400000|2020-06-04 06:00:00|24350.1|24345.1|24269.1|24264.1|24369.6|24364.6|24244.1|24239.1|10636
1591254000000|2020-06-04 07:00:00|24268.6|24263.6|24333.1|24328.1|24334.1|24329.1|24238.1|24233.1|9485
1591257600000|2020-06-04 08:00:00|24325|24320|24381.3|24351.3|24435.7|24415|24323|24318|9152
1591261200000|2020-06-04 09:00:00|24381.7|24351.7|24281.5|24273.5|24401.1|24371.1|24245.5|24237.5|2667
1591264800000|2020-06-04 10:00:00|24282|24274|24307.5|24299.5|24333|24325|24269.5|24261.5|1587
1591268400000|2020-06-04 11:00:00|24307|24299|24440|24432|24475|24467|24286|24278|3346
1591272000000|2020-06-04 12:00:00|24439|24431|24320.5|24312.5|24451|24443|24252|24244|3130
1591275600000|2020-06-04 13:00:00|24319.5|24311.5|24340|24332|24369.5|24361.5|24275|24267|4101
1591279200000|2020-06-04 14:00:00|24339.5|24331.5|24448|24440|24463|24455|24302.5|24294.5|5110
1591282800000|2020-06-04 15:00:00|24449.5|24441.5|24348|24340|24461.5|24453.5|24303.5|24295.5|3943
1591286400000|2020-06-04 16:00:00|24347.5|24339.5|24282.5|24274.5|24364.5|24356.5|24276|24268|1383
1591290000000|2020-06-04 17:00:00|24282|24274|24314|24306|24330|24322|24273|24265|940
1591293600000|2020-06-04 18:00:00|24313.5|24305.5|24262.5|24232.5|24354.5|24346.5|24255|24232.5|883
1591297200000|2020-06-04 19:00:00|24262.2|24232.2|24326.6|24296.6|24327.9|24297.9|24205.4|24175.4|0
1591300800000|2020-06-04 20:00:00|24329.3|24299.3|24359.6|24329.6|24373.6|24343.6|24316.4|24286.4|0
1591304400000|2020-06-04 21:00:00|24360|24330|24349.3|24319.3|24362.7|24332.7|24348.6|24318.6|0
1591308000000|2020-06-04 22:00:00|24353.7|24323.7|24360.8|24330.8|24380|24350|24341.2|24311.2|0
1591311600000|2020-06-04 23:00:00|24361.5|24331.5|24342|24312|24387.3|24357.3|24337.6|24307.6|0
1591315200000|2020-06-05 00:00:00|24343.4|24313.4|24342.1|24312.1|24366.3|24336.3|24308.5|24278.5|0
1591318800000|2020-06-05 01:00:00|24342.8|24312.8|24336.9|24331.9|24474.9|24469.9|24266.9|24261.9|26951
1591322400000|2020-06-05 02:00:00|24337.4|24332.4|24356.9|24351.9|24419.4|24414.4|24302.4|24297.4|20994
1591326000000|2020-06-05 03:00:00|24357.9|24352.9|24397.4|24392.4|24408.9|24403.9|24350.9|24345.9|7210
1591329600000|2020-06-05 04:00:00|24411.2|24381.2|24432.8|24402.8|24471.4|24441.4|24410.5|24380.5|1
1591333200000|2020-06-05 05:00:00|24432.5|24402.5|24544.4|24539.4|24565.9|24560.9|24398.4|24393.4|14685
1591336800000|2020-06-05 06:00:00|24542.4|24537.4|24627.4|24622.4|24642.4|24637.4|24531.4|24526.4|15042
1591340400000|2020-06-05 07:00:00|24626.9|24621.9|24850.9|24845.9|24858.9|24853.9|24604.9|24599.9|26640
1591344000000|2020-06-05 08:00:00|24855.4|24850.4|24785.8|24755.8|24874.9|24869.9|24741.4|24721.4|13013
1591347600000|2020-06-05 09:00:00|24789.6|24759.6|24783.4|24775.4|24822.5|24797.9|24701.9|24693.9|3015
1591351200000|2020-06-05 10:00:00|24783.9|24775.9|24772.4|24764.4|24784.9|24776.9|24708.9|24700.9|2376
1591354800000|2020-06-05 11:00:00|24772.9|24764.9|24768.9|24760.9|24789.4|24781.4|24743.9|24735.9|1290
1591358400000|2020-06-05 12:00:00|24768.4|24760.4|24964.4|24956.4|24973.4|24965.4|24759.9|24751.9|5174
1591362000000|2020-06-05 13:00:00|24964.9|24956.9|24990.9|24982.9|25095.9|25087.9|24950.9|24942.9|7679
1591365600000|2020-06-05 14:00:00|24991.9|24983.9|25077.4|25069.4|25079.9|25071.9|24978.4|24970.4|4868
1591369200000|2020-06-05 15:00:00|25076.9|25068.9|25124.9|25116.9|25169.9|25161.9|25072.9|25064.9|4847
1591372800000|2020-06-05 16:00:00|25126.4|25118.4|25148.9|25140.9|25167.9|25159.9|25109.9|25101.9|1906
1591376400000|2020-06-05 17:00:00|25149.4|25141.4|25112.4|25104.4|25154.4|25146.4|25109.9|25101.9|977
1591380000000|2020-06-05 18:00:00|25111.4|25103.4|25091.7|25061.7|25132.9|25124.9|25030.4|25022.4|1815
1591383600000|2020-06-05 19:00:00|25092.4|25062.4|25068.8|25038.8|25111.8|25081.8|25037.4|25007.4|0
1591387200000|2020-06-05 20:00:00|25074.3|25044.3|25050.4|25020.4|25086.6|25056.6|25045.7|25015.7|0
1591567200000|2020-06-07 22:00:00|25129.5|25099.5|25190.6|25160.6|25194|25164|25123.5|25093.5|4
1591570800000|2020-06-07 23:00:00|25189.9|25159.9|25234.8|25204.8|25292.6|25262.6|25186.5|25156.5|0
1591574400000|2020-06-08 00:00:00|25233.4|25203.4|25104.3|25074.3|25233.4|25203.4|25099.3|25069.3|0
1591578000000|2020-06-08 01:00:00|25104.7|25074.7|24970.9|24965.9|25111.5|25081.5|24866.9|24861.9|31810
1591581600000|2020-06-08 02:00:00|24972.9|24967.9|24910.4|24905.4|24982.4|24977.4|24886.9|24881.9|22841
1591585200000|2020-06-08 03:00:00|24908.9|24903.9|24827.9|24822.9|24947.9|24942.9|24813.9|24808.9|14970
1591588800000|2020-06-08 04:00:00|24839.4|24809.4|24852.9|24822.9|24857.7|24827.7|24821.6|24791.6|0
1591592400000|2020-06-08 05:00:00|24851.2|24821.2|24840.9|24835.9|24851.2|24838.9|24695.9|24690.9|16835
1591596000000|2020-06-08 06:00:00|24839.9|24834.9|24804.9|24799.9|24841.9|24836.9|24766.9|24761.9|9920
1591599600000|2020-06-08 07:00:00|24806.9|24801.9|24756.9|24751.9|24835.4|24830.4|24721.4|24716.4|11962
1591603200000|2020-06-08 08:00:00|24758.4|24753.4|24893.3|24863.3|24899.1|24869.1|24743.8|24738.8|5868
1591606800000|2020-06-08 09:00:00|24892.6|24862.6|24890.8|24882.8|24955.3|24947.3|24876.8|24857.5|2711
1591610400000|2020-06-08 10:00:00|24890.3|24882.3|24886.8|24878.8|24919.8|24911.8|24853.3|24845.3|1513
1591614000000|2020-06-08 11:00:00|24887.3|24879.3|24904.8|24896.8|24932.3|24924.3|24879.3|24871.3|1123
1591617600000|2020-06-08 12:00:00|24903.8|24895.8|24916.3|24908.3|24938.3|24930.3|24884.3|24876.3|1083
1591621200000|2020-06-08 13:00:00|24916.8|24908.8|24886.8|24878.8|24943.3|24935.3|24859.8|24851.8|2725
1591624800000|2020-06-08 14:00:00|24891.3|24883.3|24836.8|24828.8|24896.3|24888.3|24775.3|24767.3|4168
1591628400000|2020-06-08 15:00:00|24838.3|24830.3|24838.8|24830.8|24867.3|24859.3|24824.8|24816.8|2702
1591632000000|2020-06-08 16:00:00|24838.3|24830.3|24876.3|24868.3|24882.8|24874.8|24827.3|24819.3|1453
1591635600000|2020-06-08 17:00:00|24876.8|24868.8|24920.8|24912.8|24933.8|24925.8|24864.8|24856.8|771
1591639200000|2020-06-08 18:00:00|24920.3|24912.3|24979.6|24949.6|24979.6|24963.3|24915.3|24907.3|624
1591642800000|2020-06-08 19:00:00|24979.3|24949.3|25044.8|25014.8|25058.3|25028.3|24963.5|24933.5|0
1591646400000|2020-06-08 20:00:00|25039.4|25009.4|25027.5|24997.5|25039.4|25009.4|25009.4|24979.4|0
1591650000000|2020-06-08 21:00:00|25027.4|24997.4|25035|25005|25035.6|25005.6|25026|24996|0
1591653600000|2020-06-08 22:00:00|25039.2|25009.2|25004.1|24974.1|25041.9|25011.9|24992.4|24962.4|0
1591657200000|2020-06-08 23:00:00|25005.5|24975.5|25006.9|24976.9|25022.9|24992.9|25002.2|24972.2|0
1591660800000|2020-06-09 00:00:00|25008.3|24978.3|24961.1|24931.1|25036.8|25006.8|24947.7|24917.7|0
1591664400000|2020-06-09 01:00:00|24960.5|24930.5|25106.7|25101.7|25109.7|25104.7|24815.2|24810.2|28652
1591668000000|2020-06-09 02:00:00|25110.2|25105.2|25095.2|25090.2|25174.7|25169.7|25023.2|25018.2|26724
1591671600000|2020-06-09 03:00:00|25093.7|25088.7|25111.2|25106.2|25146.7|25141.7|25058.7|25053.7|11258
1591675200000|2020-06-09 04:00:00|25131.9|25101.9|25130.4|25100.4|25147.5|25117.5|25110.2|25080.2|3
1591678800000|2020-06-09 05:00:00|25112.7|25107.7|25234.7|25229.7|25261.7|25256.7|25109.7|25104.7|16786
1591682400000|2020-06-09 06:00:00|25236.7|25231.7|25220.2|25215.2|25271.2|25266.2|25200.7|25195.7|9930
1591686000000|2020-06-09 07:00:00|25221.2|25216.2|25044.7|25039.7|25272.7|25267.7|25024.7|25019.7|19363
1591689600000|2020-06-09 08:00:00|25039|25034|24875.2|24845.2|25059.5|25054.5|24837.9|24807.9|9109
1591693200000|2020-06-09 09:00:00|24875.9|24845.9|24906.5|24898.5|24996|24988|24857|24845.2|3224
1591696800000|2020-06-09 10:00:00|24906|24898|24930|24922|24947.5|24939.5|24872.5|24864.5|1878
1591700400000|2020-06-09 11:00:00|24929|24921|24975|24967|25004.5|24996.5|24924.5|24916.5|1740
1591704000000|2020-06-09 12:00:00|24974|24966|24917.5|24909.5|24994|24986|24913|24905|1970
1591707600000|2020-06-09 13:00:00|24917|24909|24927.5|24919.5|24950.5|24942.5|24808|24800|4722
1591711200000|2020-06-09 14:00:00|24927|24919|25001|24993|25022|25014|24875|24867|4766
1591714800000|2020-06-09 15:00:00|24999|24991|24923|24915|25021|25013|24913|24905|2891
1591718400000|2020-06-09 16:00:00|24921.5|24913.5|24879.5|24871.5|24925.5|24917.5|24874|24866|1561
1591722000000|2020-06-09 17:00:00|24879|24871|24921.5|24913.5|24946|24938|24877.5|24869.5|1010
1591725600000|2020-06-09 18:00:00|24921|24913|24972.1|24942.1|24972.4|24954|24890.5|24882.5|966
1591729200000|2020-06-09 19:00:00|24968.4|24938.4|24965.1|24935.1|25056.7|25026.7|24961.4|24931.4|0
1591732800000|2020-06-09 20:00:00|24969.2|24939.2|24971.4|24941.4|25000.3|24970.3|24946.8|24916.8|0
1591736400000|2020-06-09 21:00:00|24970.1|24940.1|24976.8|24946.8|24984.8|24954.8|24967.2|24937.2|0
1591740000000|2020-06-09 22:00:00|24973.1|24943.1|25015.6|24985.6|25023.8|24993.8|24973.1|24943.1|0
1591743600000|2020-06-09 23:00:00|25017|24987|25034.1|25004.1|25042.9|25012.9|24993.4|24963.4|0
1591747200000|2020-06-10 00:00:00|25035.5|25005.5|25052.9|25022.9|25064.3|25034.3|25013.3|24983.3|0
1591750800000|2020-06-10 01:00:00|25053.5|25023.5|25248.4|25243.4|25294.9|25289.9|24985.3|24955.3|33244
1591754400000|2020-06-10 02:00:00|25247.4|25242.4|25070.9|25065.9|25338.4|25333.4|24971.9|24966.9|32732
1591758000000|2020-06-10 03:00:00|25071.4|25066.4|25101.9|25096.9|25194.4|25189.4|25057.4|25052.4|14555
1591761600000|2020-06-10 04:00:00|25117|25087|25113.3|25083.3|25118.2|25088.2|25042.6|25012.6|1
1591765200000|2020-06-10 05:00:00|25113.9|25083.9|25140.4|25135.4|25188.9|25183.9|25109.9|25083.9|10310
1591768800000|2020-06-10 06:00:00|25139.9|25134.9|25028.4|25023.4|25163.4|25158.4|25026.4|25021.4|13201
1591772400000|2020-06-10 07:00:00|25027.9|25022.9|25106.9|25101.9|25119.4|25114.4|25024.9|25019.9|11377
1591776000000|2020-06-10 08:00:00|25107.4|25102.4|25018.2|24988.2|25114.4|25109.4|25007.8|24977.8|5686
1591779600000|2020-06-10 09:00:00|25019.4|24989.4|24982.4|24974.4|25025.4|25017.4|24886.8|24856.8|2583
1591783200000|2020-06-10 10:00:00|24982.9|24974.9|24995.9|24987.9|25016.4|25008.4|24900.9|24892.9|2683
1591786800000|2020-06-10 11:00:00|24993.9|24985.9|25062.9|25054.9|25071.4|25063.4|24987.4|24979.4|2018
1591790400000|2020-06-10 12:00:00|25063.4|25055.4|25105.4|25097.4|25112.4|25104.4|25055.4|25047.4|1974
1591794000000|2020-06-10 13:00:00|25103.4|25095.4|25018.4|25010.4|25126.4|25118.4|24966.4|24958.4|4159
1591797600000|2020-06-10 14:00:00|25019.4|25011.4|24977.9|24969.9|25069.4|25061.4|24952.9|24944.9|3977
1591801200000|2020-06-10 15:00:00|24976.9|24968.9|24984.4|24976.4|25026.4|25018.4|24952.9|24944.9|2296
1591804800000|2020-06-10 16:00:00|24984.9|24976.9|24977.9|24969.9|25010.4|25002.4|24970.4|24962.4|1222
1591808400000|2020-06-10 17:00:00|24976.9|24968.9|24960.4|24952.4|24981.4|24973.4|24956.4|24948.4|951
1591812000000|2020-06-10 18:00:00|24959.4|24951.4|25031.3|25001.3|25170.4|25162.4|24920.4|24912.4|4108
1591815600000|2020-06-10 19:00:00|25031|25001|25034.9|25004.9|25163.9|25133.9|24939.7|24909.7|0
1591819200000|2020-06-10 20:00:00|25036.3|25006.3|24990|24960|25051.4|25021.4|24975.1|24945.1|0
1591822800000|2020-06-10 21:00:00|24990.2|24960.2|24983.8|24953.8|24994.8|24964.8|24982.6|24952.6|0
1591826400000|2020-06-10 22:00:00|24986.6|24956.6|24906.6|24876.6|25013.9|24983.9|24888.9|24858.9|0
1591830000000|2020-06-10 23:00:00|24905.9|24875.9|24852|24822|24928.5|24898.5|24842.4|24812.4|0
1591833600000|2020-06-11 00:00:00|24853.4|24823.4|24923.9|24893.9|24961.6|24931.6|24853.1|24823.1|0
1591837200000|2020-06-11 01:00:00|24925.3|24895.3|24963.9|24958.9|25095.9|25090.9|24873.9|24868.9|30790
1591840800000|2020-06-11 02:00:00|24963.4|24958.4|24956.9|24951.9|25022.4|25017.4|24912.4|24907.4|21503
1591844400000|2020-06-11 03:00:00|24956.4|24951.4|24807.4|24802.4|24981.9|24976.9|24743.4|24738.4|19935
1591848000000|2020-06-11 04:00:00|24821.9|24791.9|24801.8|24771.8|24839.2|24809.2|24718.4|24688.4|1
1591851600000|2020-06-11 05:00:00|24795.6|24765.6|24638.4|24633.4|24799.4|24794.4|24613.4|24608.4|20776
1591855200000|2020-06-11 06:00:00|24635.9|24630.9|24633.9|24628.9|24662.4|24657.4|24549.9|24544.9|16113
1591858800000|2020-06-11 07:00:00|24634.9|24629.9|24481.9|24476.9|24638.9|24633.9|24477.4|24472.4|16119
1591862400000|2020-06-11 08:00:00|24471.9|24466.9|24405.3|24375.3|24506.2|24492.9|24369.2|24339.2|10471
1591866000000|2020-06-11 09:00:00|24406|24376|24556.4|24548.4|24566.9|24558.9|24389.1|24359.1|4471
1591869600000|2020-06-11 10:00:00|24555.9|24547.9|24474.9|24466.9|24566.9|24558.9|24469.4|24461.4|2500
1591873200000|2020-06-11 11:00:00|24474.4|24466.4|24380.4|24372.4|24488.9|24480.9|24352.9|24344.9|2837
1591876800000|2020-06-11 12:00:00|24378.9|24370.9|24316.9|24308.9|24407.9|24399.9|24288.9|24280.9|3184
1591880400000|2020-06-11 13:00:00|24316.4|24308.4|24406.9|24398.9|24409.4|24401.4|24275.9|24267.9|6065
1591884000000|2020-06-11 14:00:00|24411.4|24403.4|24269.9|24261.9|24416.9|24408.9|24258.4|24250.4|4731
1591887600000|2020-06-11 15:00:00|24268.4|24260.4|24220.4|24212.4|24326.4|24318.4|24184.9|24176.9|5185
1591891200000|2020-06-11 16:00:00|24218.4|24210.4|24026.4|24018.4|24241.4|24233.4|23994.4|23986.4|5405
1591894800000|2020-06-11 17:00:00|24020.9|24012.9|24068.4|24060.4|24129.9|24121.9|24010.9|24002.9|3026
1591898400000|2020-06-11 18:00:00|24067.4|24059.4|23967.8|23937.8|24068.4|24060.4|23936.9|23928.9|2445
1591902000000|2020-06-11 19:00:00|23967.5|23937.5|23914.8|23884.8|24032.8|24002.8|23901.7|23871.7|1
1591905600000|2020-06-11 20:00:00|23919|23889|23984.8|23954.8|24004.6|23974.6|23910|23880|0
1591909200000|2020-06-11 21:00:00|23984.7|23954.7|23988.4|23958.4|24003.5|23973.5|23977.8|23947.8|0
1591912800000|2020-06-11 22:00:00|23972.3|23942.3|24077.4|24047.4|24080.2|24050.2|23928.3|23898.3|0
1591916400000|2020-06-11 23:00:00|24077.1|24047.1|24114.3|24084.3|24139.1|24109.1|24039.1|24009.1|0
1591920000000|2020-06-12 00:00:00|24117.1|24087.1|23996.6|23966.6|24170.6|24140.6|23974|23944|0
1591923600000|2020-06-12 01:00:00|23995.9|23965.9|24190.6|24185.6|24193.1|24188.1|23866.1|23849.6|34428
1591927200000|2020-06-12 02:00:00|24189.1|24184.1|24158.6|24153.6|24266.6|24261.6|24126.6|24121.6|24838
1591930800000|2020-06-12 03:00:00|24159.6|24154.6|24149.1|24144.1|24199.1|24194.1|24085.6|24080.6|14151
1591934400000|2020-06-12 04:00:00|24159.7|24129.7|24163.8|24133.8|24209.6|24179.6|24134.3|24104.3|1
1591938000000|2020-06-12 05:00:00|24169.7|24139.7|24169.6|24164.6|24225.6|24220.6|24110.6|24105.6|12300
1591941600000|2020-06-12 06:00:00|24168.1|24163.1|24096.1|24091.1|24239.6|24234.6|24072.1|24067.1|16440
1591945200000|2020-06-12 07:00:00|24096.6|24091.6|24287.6|24282.6|24299.6|24294.6|24064.6|24059.6|19140
1591948800000|2020-06-12 08:00:00|24287.1|24282.1|24376.8|24346.8|24392.7|24362.7|24230.6|24225.6|7643
1591952400000|2020-06-12 09:00:00|24372.9|24342.9|24456.6|24448.6|24463.1|24455.1|24331.2|24301.2|4822
1591956000000|2020-06-12 10:00:00|24456.1|24448.1|24375.1|24367.1|24464.1|24456.1|24351.1|24343.1|3311
1591959600000|2020-06-12 11:00:00|24379.1|24371.1|24362.1|24354.1|24417.1|24409.1|24345.1|24337.1|2044
1591963200000|2020-06-12 12:00:00|24360.1|24352.1|24382.6|24374.6|24413.6|24405.6|24292.1|24284.1|2608
1591966800000|2020-06-12 13:00:00|24383.1|24375.1|24362.1|24354.1|24456.6|24448.6|24346.6|24338.6|3824
1591970400000|2020-06-12 14:00:00|24362.6|24354.6|24151.1|24143.1|24388.6|24380.6|24146.1|24138.1|5954
1591974000000|2020-06-12 15:00:00|24151.6|24143.6|24249.1|24241.1|24251.1|24243.1|24064.1|24056.1|7014
1591977600000|2020-06-12 16:00:00|24249.6|24241.6|24205.6|24197.6|24278.6|24270.6|24145.6|24137.6|3003
1591981200000|2020-06-12 17:00:00|24206.6|24198.6|24052.6|24044.6|24218.6|24210.6|24034.6|24026.6|2894
1591984800000|2020-06-12 18:00:00|24053.1|24045.1|24202.9|24172.9|24203.6|24195.6|24042.1|24034.1|2419
1591988400000|2020-06-12 19:00:00|24203.2|24173.2|24289.5|24259.5|24325.8|24295.8|24156.3|24126.3|1
1591992000000|2020-06-12 20:00:00|24296.5|24266.5|24274.9|24244.9|24321.6|24291.6|24248.3|24218.3|0
1592172000000|2020-06-14 22:00:00|24043.3|24013.3|24089.1|24059.1|24100.3|24070.3|23931.6|23901.6|0
1592175600000|2020-06-14 23:00:00|24089.8|24059.8|24036.1|24006.1|24094.7|24064.7|23994.7|23964.7|0
1592179200000|2020-06-15 00:00:00|24036.9|24006.9|24013|23983|24097|24067|24012.3|23982.3|0
1592182800000|2020-06-15 01:00:00|24013.7|23983.7|24163.9|24158.9|24178.9|24173.9|23887.4|23882.4|26861
1592186400000|2020-06-15 02:00:00|24163.4|24158.4|24038.4|24033.4|24236.9|24231.9|24033.9|24028.9|26096
1592190000000|2020-06-15 03:00:00|24038.9|24033.9|24132.9|24127.9|24166.4|24161.4|24027.4|24022.4|11752
1592193600000|2020-06-15 04:00:00|24139.6|24109.6|24072.8|24042.8|24144.2|24114.2|24051.8|24021.8|0
1592197200000|2020-06-15 05:00:00|24071.4|24041.4|23739.4|23734.4|24071.7|24045.4|23737.4|23732.4|34051
1592200800000|2020-06-15 06:00:00|23740.4|23735.4|23757.9|23752.9|23829.9|23824.9|23637.4|23632.4|25579
1592204400000|2020-06-15 07:00:00|23756.9|23751.9|23749.9|23744.9|23786.4|23781.4|23684.4|23679.4|16148
1592208000000|2020-06-15 08:00:00|23750.9|23745.9|23879.1|23849.1|23901.2|23871.2|23701.9|23696.9|10258
1592211600000|2020-06-15 09:00:00|23875.2|23845.2|23903.9|23895.9|23921.4|23913.4|23773.7|23743.7|3766
1592215200000|2020-06-15 10:00:00|23904.4|23896.4|23814.9|23806.9|23939.4|23931.4|23814.4|23806.4|3252
1592218800000|2020-06-15 11:00:00|23815.4|23807.4|23854.9|23846.9|23914.4|23906.4|23800.4|23792.4|2063
1592222400000|2020-06-15 12:00:00|23856.4|23848.4|23856.4|23848.4|23893.9|23885.9|23823.4|23815.4|2033
1592226000000|2020-06-15 13:00:00|23856.9|23848.9|23890.4|23882.4|23912.9|23904.9|23759.4|23751.4|5072
1592229600000|2020-06-15 14:00:00|23891.4|23883.4|23921.4|23913.4|23958.9|23950.9|23846.9|23838.9|5663
1592233200000|2020-06-15 15:00:00|23920.9|23912.9|23957.4|23949.4|24014.9|24006.9|23915.9|23907.9|3865
1592236800000|2020-06-15 16:00:00|23956.4|23948.4|24060.4|24052.4|24064.4|24056.4|23946.9|23938.9|2507
1592240400000|2020-06-15 17:00:00|24060.9|24052.9|24073.4|24065.4|24121.4|24113.4|24041.9|24033.9|1870
1592244000000|2020-06-15 18:00:00|24072.4|24064.4|24173.4|24143.4|24231.9|24223.9|24072.4|24064.4|3077
1592247600000|2020-06-15 19:00:00|24173.1|24143.1|24143.1|24113.1|24224|24194|24053.5|24023.5|0
1592251200000|2020-06-15 20:00:00|24140.4|24110.4|24195.9|24165.9|24201.4|24171.4|24125.2|24095.2|0
1592254800000|2020-06-15 21:00:00|24196.3|24166.3|24206.7|24176.7|24210.1|24180.1|24192.2|24162.2|0
1592258400000|2020-06-15 22:00:00|24204.2|24174.2|24188.5|24158.5|24253.2|24223.2|24146.6|24116.6|0
1592262000000|2020-06-15 23:00:00|24191.9|24161.9|24284|24254|24287.4|24257.4|24137.6|24107.6|0
1592265600000|2020-06-16 00:00:00|24283.3|24253.3|24292.6|24262.6|24322.1|24292.1|24238.1|24208.1|0
1592269200000|2020-06-16 01:00:00|24293.3|24263.3|24393.9|24388.9|24511.9|24506.9|24293.3|24263.3|29632
1592272800000|2020-06-16 02:00:00|24394.9|24389.9|24549.9|24544.9|24549.9|24544.9|24293.9|24288.9|29394
1592276400000|2020-06-16 03:00:00|24552.9|24547.9|24482.9|24477.9|24555.9|24550.9|24419.9|24414.9|14730
1592280000000|2020-06-16 04:00:00|24505.8|24475.8|24472.9|24442.9|24510.3|24480.3|24457.2|24427.2|1
1592283600000|2020-06-16 05:00:00|24469.8|24439.8|24478.4|24473.4|24523.9|24518.9|24446.9|24439.8|11679
1592287200000|2020-06-16 06:00:00|24477.9|24472.9|24409.9|24404.9|24496.9|24491.9|24363.9|24358.9|17507
1592290800000|2020-06-16 07:00:00|24411.9|24406.9|24374.4|24369.4|24429.9|24424.9|24359.9|24354.9|13640
1592294400000|2020-06-16 08:00:00|24372.9|24367.9|24505.3|24475.3|24534.2|24504.2|24334.9|24329.9|9154
1592298000000|2020-06-16 09:00:00|24506|24476|24495.9|24487.9|24538.8|24520.9|24430.9|24422.9|2718
1592301600000|2020-06-16 10:00:00|24495.4|24487.4|24542.4|24534.4|24553.4|24545.4|24473.9|24465.9|1593
1592305200000|2020-06-16 11:00:00|24542.9|24534.9|24559.4|24551.4|24569.9|24561.9|24499.9|24491.9|1483
1592308800000|2020-06-16 12:00:00|24559.9|24551.9|24674.9|24666.9|24714.4|24706.4|24554.4|24546.4|4816
1592312400000|2020-06-16 13:00:00|24675.9|24667.9|24637.9|24629.9|24681.9|24673.9|24579.9|24571.9|5278
1592316000000|2020-06-16 14:00:00|24640.4|24632.4|24258.4|24250.4|24673.9|24665.9|24239.9|24231.9|9392
1592319600000|2020-06-16 15:00:00|24252.4|24244.4|24335.9|24327.9|24406.9|24398.9|24183.9|24175.9|8896
1592323200000|2020-06-16 16:00:00|24336.4|24328.4|24374.9|24366.9|24412.4|24404.4|24290.9|24282.9|2580
1592326800000|2020-06-16 17:00:00|24373.4|24365.4|24336.9|24328.9|24403.4|24395.4|24313.4|24305.4|1047
1592330400000|2020-06-16 18:00:00|24341.4|24333.4|24375.8|24345.8|24405.9|24397.9|24281.9|24273.9|1583
1592334000000|2020-06-16 19:00:00|24375.6|24345.6|24316.1|24286.1|24378.9|24348.9|24223.7|24193.7|0
1592337600000|2020-06-16 20:00:00|24317.5|24287.5|24317.2|24287.2|24335.4|24305.4|24291.8|24261.8|0
1592341200000|2020-06-16 21:00:00|24317|24287|24303|24273|24318.2|24288.2|24293.9|24263.9|0
1592344800000|2020-06-16 22:00:00|24292|24262|24318.6|24288.6|24324.2|24294.2|24228.8|24198.8|0
1592348400000|2020-06-16 23:00:00|24317.9|24287.9|24386.4|24356.4|24394.9|24364.9|24317.9|24287.9|0
1592352000000|2020-06-17 00:00:00|24385|24355|24345.5|24315.5|24387.8|24357.8|24273.9|24243.9|0
1592355600000|2020-06-17 01:00:00|24346.1|24316.1|24338.5|24333.5|24471|24466|24201.5|24196.5|27255
1592359200000|2020-06-17 02:00:00|24339.5|24334.5|24336.5|24331.5|24385.5|24380.5|24159.5|24154.5|27939
1592362800000|2020-06-17 03:00:00|24339.5|24334.5|24319.5|24314.5|24374|24369|24301.5|24296.5|11191
1592366400000|2020-06-17 04:00:00|24339.2|24309.2|24363.9|24333.9|24440.6|24410.6|24334.6|24304.6|0
1592370000000|2020-06-17 05:00:00|24370.1|24340.1|24339|24334|24374|24369|24209.5|24204.5|15677
1592373600000|2020-06-17 06:00:00|24340.5|24335.5|24391.5|24386.5|24468.5|24463.5|24314|24309|15337
1592377200000|2020-06-17 07:00:00|24390.5|24385.5|24498.5|24493.5|24555.5|24550.5|24380|24375|16090
1592380800000|2020-06-17 08:00:00|24485.7|24480.7|24444.8|24414.8|24504.7|24499.7|24408.1|24378.1|5924
1592384400000|2020-06-17 09:00:00|24445.5|24415.5|24339.2|24331.2|24461.2|24451.7|24310.7|24302.7|2713
1592388000000|2020-06-17 10:00:00|24342.7|24334.7|24421.2|24413.2|24421.2|24413.2|24328.2|24320.2|2104
1592391600000|2020-06-17 11:00:00|24420.7|24412.7|24384.2|24376.2|24441.2|24433.2|24369.7|24361.7|1759
1592395200000|2020-06-17 12:00:00|24383.7|24375.7|24386.2|24378.2|24445.2|24437.2|24367.2|24359.2|1394
1592398800000|2020-06-17 13:00:00|24386.7|24378.7|24416.7|24408.7|24485.7|24477.7|24346.7|24338.7|4252
1592402400000|2020-06-17 14:00:00|24415.2|24407.2|24447.2|24439.2|24467.7|24459.7|24349.2|24341.2|4524
1592406000000|2020-06-17 15:00:00|24446.2|24438.2|24427.2|24419.2|24457.2|24449.2|24379.2|24371.2|2315
1592409600000|2020-06-17 16:00:00|24427.7|24419.7|24436.7|24428.7|24449.7|24441.7|24384.2|24376.2|1282
1592413200000|2020-06-17 17:00:00|24437.2|24429.2|24444.2|24436.2|24472.7|24464.7|24435.7|24427.7|707
1592416800000|2020-06-17 18:00:00|24443.7|24435.7|24440|24410|24469.2|24461.2|24414.7|24406.7|831
1592420400000|2020-06-17 19:00:00|24439.8|24409.8|24380.6|24350.6|24444.3|24414.3|24363.8|24333.8|0
1592424000000|2020-06-17 20:00:00|24383.3|24353.3|24408.6|24378.6|24434.8|24404.8|24377.8|24347.8|0
1592427600000|2020-06-17 21:00:00|24408.2|24378.2|24392.6|24362.6|24409.6|24379.6|24386.4|24356.4|0
1592431200000|2020-06-17 22:00:00|24398|24368|24400.8|24370.8|24429.3|24399.3|24361.7|24331.7|0
1592434800000|2020-06-17 23:00:00|24402.2|24372.2|24307|24277|24422.8|24392.8|24302.3|24272.3|0
1592438400000|2020-06-18 00:00:00|24309.1|24279.1|24272.1|24242.1|24330|24300|24245.5|24215.5|0
1592442000000|2020-06-18 01:00:00|24271.7|24241.7|24248.4|24243.4|24379.9|24374.9|24086.4|24081.4|32268
1592445600000|2020-06-18 02:00:00|24250.4|24245.4|24186.9|24181.9|24279.4|24274.4|24144.4|24139.4|20771
1592449200000|2020-06-18 03:00:00|24187.4|24182.4|24430.9|24425.9|24451.4|24446.4|24178.9|24173.9|23411
1592452800000|2020-06-18 04:00:00|24446.9|24416.9|24492.2|24462.2|24503.6|24473.6|24429.4|24399.4|6
1592456400000|2020-06-18 05:00:00|24486.1|24456.1|24367.4|24362.4|24486.1|24464.9|24339.4|24334.4|12115
1592460000000|2020-06-18 06:00:00|24366.9|24361.9|24423.4|24418.4|24463.9|24458.9|24311.4|24306.4|14611
1592463600000|2020-06-18 07:00:00|24422.9|24417.9|24434.4|24429.4|24437.9|24432.9|24374.4|24369.4|9802
1592467200000|2020-06-18 08:00:00|24433.4|24428.4|24494.7|24464.7|24541.8|24511.8|24402.2|24372.2|7539
1592470800000|2020-06-18 09:00:00|24496.6|24466.6|24478.9|24470.9|24570.9|24562.9|24428.4|24398.4|3392
1592474400000|2020-06-18 10:00:00|24476.4|24468.4|24427.4|24419.4|24478.9|24470.9|24418.4|24410.4|1931
1592478000000|2020-06-18 11:00:00|24426.9|24418.9|24333.9|24325.9|24444.4|24436.4|24313.4|24305.4|2692
1592481600000|2020-06-18 12:00:00|24334.4|24326.4|24339.9|24331.9|24365.4|24357.4|24279.9|24271.9|2847
1592485200000|2020-06-18 13:00:00|24339.4|24331.4|24367.4|24359.4|24402.4|24394.4|24308.4|24300.4|2605
1592488800000|2020-06-18 14:00:00|24366.4|24358.4|24440.9|24432.9|24446.4|24438.4|24324.4|24316.4|3457
1592492400000|2020-06-18 15:00:00|24439.9|24431.9|24386.4|24378.4|24461.4|24453.4|24373.9|24365.9|3055
1592496000000|2020-06-18 16:00:00|24385.9|24377.9|24407.9|24399.9|24424.4|24416.4|24369.9|24361.9|860
1592499600000|2020-06-18 17:00:00|24407.4|24399.4|24422.9|24414.9|24433.4|24425.4|24395.4|24387.4|398
1592503200000|2020-06-18 18:00:00|24424.9|24416.9|24430|24400|24455.4|24447.4|24380.9|24372.9|1386
1592506800000|2020-06-18 19:00:00|24430.3|24400.3|24467.1|24437.1|24491.6|24461.6|24404.7|24374.7|0
1592510400000|2020-06-18 20:00:00|24469.8|24439.8|24443.6|24413.6|24482.1|24452.1|24434.6|24404.6|0
1592514000000|2020-06-18 21:00:00|24444.4|24414.4|24439.5|24409.5|24448.5|24418.5|24439.4|24409.4|0
1592517600000|2020-06-18 22:00:00|24436.2|24406.2|24489.9|24459.9|24493.7|24463.7|24430.6|24400.6|0
1592521200000|2020-06-18 23:00:00|24491.3|24461.3|24592.5|24562.5|24601.2|24571.2|24489.9|24459.9|0
1592524800000|2020-06-19 00:00:00|24591.1|24561.1|24446.2|24416.2|24591.1|24561.1|24411|24381|0
1592528400000|2020-06-19 01:00:00|24444.3|24414.3|24381.3|24376.3|24536.3|24531.3|24301.3|24296.3|26525
1592532000000|2020-06-19 02:00:00|24379.8|24374.8|24460.8|24455.8|24461.3|24456.3|24310.3|24305.3|24122
1592535600000|2020-06-19 03:00:00|24458.8|24453.8|24463.8|24458.8|24468.3|24463.3|24410.8|24405.8|7764
1592539200000|2020-06-19 04:00:00|24468.1|24438.1|24460.4|24430.4|24513.9|24483.9|24456|24426|1
1592542800000|2020-06-19 05:00:00|24452.8|24447.8|24509.3|24504.3|24520.8|24515.8|24423.3|24418.3|9330
1592546400000|2020-06-19 06:00:00|24511.3|24506.3|24749.8|24744.8|24800.8|24795.8|24510.3|24505.3|30338
1592550000000|2020-06-19 07:00:00|24749.3|24744.3|24633.3|24628.3|24756.3|24751.3|24584.3|24579.3|14747
1592553600000|2020-06-19 08:00:00|24564.6|24559.6|24661.5|24631.5|24662.3|24632.3|24526.6|24521.6|8494
1592557200000|2020-06-19 09:00:00|24660.8|24630.8|24674.6|24666.6|24711.1|24703.1|24642.6|24626.2|2797
1592560800000|2020-06-19 10:00:00|24673.6|24665.6|24654.1|24646.1|24695.6|24687.6|24644.6|24636.6|1633
1592564400000|2020-06-19 11:00:00|24654.6|24646.6|24685.6|24677.6|24689.1|24681.1|24637.1|24629.1|925
1592568000000|2020-06-19 12:00:00|24683.1|24675.1|24695.6|24687.6|24708.6|24700.6|24658.6|24650.6|2083
1592571600000|2020-06-19 13:00:00|24695.1|24687.1|24591.6|24583.6|24703.6|24695.6|24578.1|24570.1|3304
1592575200000|2020-06-19 14:00:00|24593.6|24585.6|24571.6|24563.6|24645.6|24637.6|24558.6|24550.6|3488
1592578800000|2020-06-19 15:00:00|24572.1|24564.1|24495.1|24487.1|24584.6|24576.6|24490.1|24482.1|3709
1592582400000|2020-06-19 16:00:00|24493.6|24485.6|24435.6|24427.6|24496.1|24488.1|24303.1|24295.1|5245
1592586000000|2020-06-19 17:00:00|24436.1|24428.1|24375.1|24367.1|24441.1|24433.1|24347.6|24339.6|1450
1592589600000|2020-06-19 18:00:00|24374.6|24366.6|24438.4|24408.4|24438.4|24428.6|24359.1|24351.1|1756
1592593200000|2020-06-19 19:00:00|24437.6|24407.6|24364.8|24334.8|24502.7|24472.7|24364.8|24334.8|0
1592596800000|2020-06-19 20:00:00|24362|24332|24222.9|24192.9|24368.8|24338.8|24215.7|24185.7|0
1592776800000|2020-06-21 22:00:00|24145.7|24115.7|24194.9|24164.9|24215.8|24185.8|24036.9|24006.9|0
1592780400000|2020-06-21 23:00:00|24196.3|24166.3|24217.5|24187.5|24223.2|24193.2|24148.5|24118.5|0
1592784000000|2020-06-22 00:00:00|24218.8|24188.8|24275.2|24245.2|24285.6|24255.6|24192.6|24162.6|0
1592787600000|2020-06-22 01:00:00|24275.9|24245.9|24434.3|24429.3|24618.3|24613.3|24274.5|24244.5|29569
1592791200000|2020-06-22 02:00:00|24435.3|24430.3|24570.8|24565.8|24625.3|24620.3|24429.8|24424.8|22326
1592794800000|2020-06-22 03:00:00|24569.3|24564.3|24549.3|24544.3|24578.3|24573.3|24500.8|24495.8|10316
1592798400000|2020-06-22 04:00:00|24559.8|24529.8|24527.2|24497.2|24587|24557|24515.4|24485.4|0
1592802000000|2020-06-22 05:00:00|24522|24492|24446.3|24441.3|24541.8|24536.8|24436.3|24431.3|14924
1592805600000|2020-06-22 06:00:00|24445.3|24440.3|24467.3|24462.3|24491.3|24486.3|24359.3|24354.3|14314
1592809200000|2020-06-22 07:00:00|24468.3|24463.3|24516.3|24511.3|24522.8|24517.8|24423.8|24418.8|11316
1592812800000|2020-06-22 08:00:00|24510|24505|24552.2|24522.2|24563.4|24533.4|24451|24427.7|5096
1592816400000|2020-06-22 09:00:00|24551.8|24521.8|24499|24491|24596.4|24566.4|24494|24486|2082
1592820000000|2020-06-22 10:00:00|24498.5|24490.5|24476.5|24468.5|24507|24499|24461|24453|1248
1592823600000|2020-06-22 11:00:00|24474|24466|24486|24478|24487|24479|24423|24415|1109
1592827200000|2020-06-22 12:00:00|24485.5|24477.5|24470.5|24462.5|24510|24502|24461.5|24453.5|988
1592830800000|2020-06-22 13:00:00|24471|24463|24512|24504|24527|24519|24433.5|24425.5|2829
1592834400000|2020-06-22 14:00:00|24512.5|24504.5|24528|24520|24587|24579|24499.5|24491.5|4102
1592838000000|2020-06-22 15:00:00|24527.5|24519.5|24599.5|24591.5|24608.5|24600.5|24519.5|24511.5|2478
1592841600000|2020-06-22 16:00:00|24600|24592|24661.5|24653.5|24674.5|24666.5|24599.5|24591.5|2371
1592845200000|2020-06-22 17:00:00|24662|24654|24650|24642|24668.5|24660.5|24634.5|24626.5|814
1592848800000|2020-06-22 18:00:00|24649.5|24641.5|24663.6|24633.6|24668|24660|24621|24613|1463
1592852400000|2020-06-22 19:00:00|24663.3|24633.3|24644.4|24614.4|24679.3|24649.3|24580.3|24550.3|1
1592856000000|2020-06-22 20:00:00|24647.2|24617.2|24669.7|24639.7|24691.9|24661.9|24637.5|24607.5|0
1592859600000|2020-06-22 21:00:00|24670.7|24640.7|24673.6|24643.6|24675.6|24645.6|24668.9|24638.9|0
1592863200000|2020-06-22 22:00:00|24676.9|24646.9|24723.5|24693.5|24728.3|24698.3|24656.4|24626.4|0
1592866800000|2020-06-22 23:00:00|24722.1|24692.1|24739.2|24709.2|24764.6|24734.6|24717.1|24687.1|0
1592870400000|2020-06-23 00:00:00|24737.8|24707.8|24749.5|24719.5|24754.7|24724.7|24688.4|24658.4|0
1592874000000|2020-06-23 01:00:00|24748.8|24718.8|24369.1|24364.1|24756|24726|24136.1|24131.1|59301
1592877600000|2020-06-23 02:00:00|24371.1|24366.1|24701.6|24696.6|24799.6|24794.6|24371.1|24366.1|55822
1592881200000|2020-06-23 03:00:00|24702.1|24697.1|24754.6|24749.6|24773.1|24768.1|24662.6|24657.6|15834
1592884800000|2020-06-23 04:00:00|24760.9|24730.9|24786.9|24756.9|24823.6|24793.6|24742.4|24712.4|0
1592888400000|2020-06-23 05:00:00|24780.3|24750.3|24678.1|24673.1|24811.6|24806.6|24671.1|24666.1|27324
1592892000000|2020-06-23 06:00:00|24676.6|24671.6|24776.6|24771.6|24790.1|24785.1|24654.1|24649.1|13591
1592895600000|2020-06-23 07:00:00|24776.1|24771.1|24898.1|24893.1|24902.6|24897.6|24750.6|24745.6|19414
1592899200000|2020-06-23 08:00:00|24900.6|24895.6|24919.1|24889.1|24977.6|24972.6|24877.6|24872.6|15949
1592902800000|2020-06-23 09:00:00|24918.7|24888.7|24969.1|24961.1|24988.1|24980.1|24896.7|24866.7|1639
1592906400000|2020-06-23 10:00:00|24968.6|24960.6|24998.6|24990.6|25016.6|25008.6|24953.6|24945.6|1878
1592910000000|2020-06-23 11:00:00|24998.1|24990.1|25005.1|24997.1|25010.1|25002.1|24969.6|24961.6|1213
1592913600000|2020-06-23 12:00:00|25004.1|24996.1|25003.1|24995.1|25032.1|25024.1|24987.1|24979.1|2088
1592917200000|2020-06-23 13:00:00|25004.1|24996.1|24999.1|24991.1|25021.1|25013.1|24940.1|24932.1|3436
1592920800000|2020-06-23 14:00:00|24999.6|24991.6|24984.6|24976.6|25044.6|25036.6|24963.1|24955.1|4298
1592924400000|2020-06-23 15:00:00|24984.1|24976.1|24988.6|24980.6|25021.1|25013.1|24958.1|24950.1|2216
1592928000000|2020-06-23 16:00:00|24992.6|24984.6|24992.6|24984.6|25011.6|25003.6|24986.1|24978.1|787
1592931600000|2020-06-23 17:00:00|24993.1|24985.1|25000.1|24992.1|25016.1|25008.1|24975.6|24967.6|644
1592935200000|2020-06-23 18:00:00|24999.6|24991.6|24946.3|24916.3|25000.6|24992.6|24929.1|24916.3|1030
1592938800000|2020-06-23 19:00:00|24946.5|24916.5|24873|24843|24952.3|24922.3|24873|24843|0
1592942400000|2020-06-23 20:00:00|24871.6|24841.6|24844|24814|24901.1|24871.1|24835.2|24805.2|0
1592946000000|2020-06-23 21:00:00|24844.2|24814.2|24879|24849|24885.4|24855.4|24837.3|24807.3|0
1592949600000|2020-06-23 22:00:00|24875.8|24845.8|24863.9|24833.9|24912.6|24882.6|24859.7|24829.7|0
1592953200000|2020-06-23 23:00:00|24862.5|24832.5|24885.6|24855.6|24913.1|24883.1|24856.6|24826.6|0
1592956800000|2020-06-24 00:00:00|24886.9|24856.9|25034.1|25004.1|25034.8|25004.8|24881.4|24851.4|0
1592960400000|2020-06-24 01:00:00|25034.4|25004.4|24940.6|24935.6|25126.1|25121.1|24911.1|24906.1|34139
1592964000000|2020-06-24 02:00:00|24941.1|24936.1|24873.1|24868.1|24965.6|24960.6|24865.1|24860.1|29328
1592967600000|2020-06-24 03:00:00|24874.1|24869.1|24933.6|24928.6|24953.1|24948.1|24868.1|24863.1|15682
1592971200000|2020-06-24 04:00:00|24918.2|24888.2|24956.4|24926.4|24992.3|24962.3|24911.8|24881.8|1
1592974800000|2020-06-24 05:00:00|24955.7|24925.7|24895.1|24890.1|24962.1|24957.1|24843.1|24838.1|15568
1592978400000|2020-06-24 06:00:00|24894.1|24889.1|24875.1|24870.1|24897.1|24892.1|24831.6|24826.6|15873
1592982000000|2020-06-24 07:00:00|24874.6|24869.6|24784.1|24779.1|24909.1|24904.1|24768.6|24763.6|19123
1592985600000|2020-06-24 08:00:00|24789.6|24784.6|24726.9|24696.9|24801.6|24796.6|24649.1|24644.1|35086
1592989200000|2020-06-24 09:00:00|24727.3|24697.3|24646.1|24638.1|24758.8|24728.8|24587.1|24576.8|3248
1592992800000|2020-06-24 10:00:00|24646.6|24638.6|24683.6|24675.6|24705.1|24697.1|24641.6|24633.6|1578
1592996400000|2020-06-24 11:00:00|24683.1|24675.1|24677.6|24669.6|24710.1|24702.1|24674.6|24666.6|1047
1593000000000|2020-06-24 12:00:00|24677.1|24669.1|24719.6|24711.6|24726.6|24718.6|24665.1|24657.1|1469
1593003600000|2020-06-24 13:00:00|24719.1|24711.1|24645.1|24637.1|24748.1|24740.1|24642.1|24634.1|3638
1593007200000|2020-06-24 14:00:00|24644.6|24636.6|24588.1|24580.1|24664.1|24656.1|24564.1|24556.1|5436
1593010800000|2020-06-24 15:00:00|24589.6|24581.6|24423.1|24415.1|24604.1|24596.1|24377.1|24369.1|7437
1593014400000|2020-06-24 16:00:00|24422.6|24414.6|24506.1|24498.1|24509.6|24501.6|24408.6|24400.6|2848
1593018000000|2020-06-24 17:00:00|24504.6|24496.6|24476.1|24468.1|24525.1|24517.1|24441.6|24433.6|1458
1593021600000|2020-06-24 18:00:00|24475.6|24467.6|24498.6|24468.6|24513.1|24505.1|24432.6|24424.6|1320
1593025200000|2020-06-24 19:00:00|24498.8|24468.8|24537.6|24507.6|24608.8|24578.8|24498.8|24468.8|0
1593028800000|2020-06-24 20:00:00|24536.2|24506.2|24577|24547|24593.3|24563.3|24536.2|24506.2|0
1593032400000|2020-06-24 21:00:00|24575.9|24545.9|24547.4|24517.4|24577.6|24547.6|24547.2|24517.2|0
1593036000000|2020-06-24 22:00:00|24543|24513|24516.1|24486.1|24569.6|24539.6|24507|24477|0
1593039600000|2020-06-24 23:00:00|24516.9|24486.9|24471.9|24441.9|24519.7|24489.7|24469.2|24439.2|0
1593043200000|2020-06-25 00:00:00|24473.3|24443.3|24596|24566|24618.3|24588.3|24455.6|24425.6|0
1593046800000|2020-06-25 01:00:00|24596.4|24566.4|24410.4|24380.4|24625.1|24595.1|24400.8|24370.8|0
1593050400000|2020-06-25 02:00:00|24411.1|24381.1|24472.4|24442.4|24481.2|24451.2|24390.7|24360.7|0
1593054000000|2020-06-25 03:00:00|24476.2|24446.2|24494.7|24464.7|24506.4|24476.4|24416.3|24386.3|0
1593057600000|2020-06-25 04:00:00|24495.4|24465.4|24457.7|24427.7|24515.3|24485.3|24431|24401|0
1593061200000|2020-06-25 05:00:00|24466.9|24436.9|24518.6|24488.6|24523.9|24493.9|24452.6|24422.6|0
1593064800000|2020-06-25 06:00:00|24517.8|24487.8|24429.1|24399.1|24560.7|24530.7|24408.8|24378.8|0
1593068400000|2020-06-25 07:00:00|24433|24403|24356.3|24326.3|24459.1|24429.1|24222.6|24192.6|0
1593072000000|2020-06-25 08:00:00|24360.2|24330.2|24549.4|24519.4|24600|24570|24352.7|24322.7|0
1593075600000|2020-06-25 09:00:00|24548|24518|24522.2|24492.2|24615.5|24585.5|24466.2|24436.2|0
1593079200000|2020-06-25 10:00:00|24522.5|24492.5|24555.7|24525.7|24555.7|24525.7|24469.1|24439.1|0
1593082800000|2020-06-25 11:00:00|24554.6|24524.6|24420.1|24390.1|24554.9|24524.9|24412.9|24382.9|0
1593086400000|2020-06-25 12:00:00|24424|24394|24420.9|24390.9|24493.3|24463.3|24376.8|24346.8|0
1593090000000|2020-06-25 13:00:00|24420.2|24390.2|24502.6|24472.6|24530|24500|24406|24376|0
1593093600000|2020-06-25 14:00:00|24503.2|24473.2|24555.5|24525.5|24639.6|24609.6|24493.2|24463.2|0
1593097200000|2020-06-25 15:00:00|24554.9|24524.9|24520.2|24490.2|24556.4|24526.4|24456.3|24426.3|0
1593100800000|2020-06-25 16:00:00|24520.5|24490.5|24584.4|24554.4|24622.1|24592.1|24520.5|24490.5|0
1593104400000|2020-06-25 17:00:00|24584.8|24554.8|24562.1|24532.1|24586.6|24556.6|24516.9|24486.9|0
1593108000000|2020-06-25 18:00:00|24562.4|24532.4|24578.9|24548.9|24586.3|24556.3|24514.1|24484.1|0
1593111600000|2020-06-25 19:00:00|24578|24548|24723.4|24693.4|24732.5|24702.5|24565.5|24535.5|0
1593115200000|2020-06-25 20:00:00|24725.6|24695.6|24728.7|24698.7|24761.5|24731.5|24669.6|24639.6|0
1593118800000|2020-06-25 21:00:00|24728.3|24698.3|24719.7|24689.7|24728.3|24698.3|24716.6|24686.6|0
1593122400000|2020-06-25 22:00:00|24715.4|24685.4|24694.1|24664.1|24728.1|24698.1|24674|24644|0
1593126000000|2020-06-25 23:00:00|24692.7|24662.7|24698.6|24668.6|24738.1|24708.1|24679.2|24649.2|0
1593129600000|2020-06-26 00:00:00|24697.2|24667.2|24641.6|24611.6|24703.2|24673.2|24627|24597|0
1593133200000|2020-06-26 01:00:00|24642.3|24612.3|24731.8|24726.8|24767.3|24762.3|24498.3|24493.3|28223
1593136800000|2020-06-26 02:00:00|24733.3|24728.3|24655.3|24650.3|24753.3|24748.3|24632.3|24627.3|14660
1593140400000|2020-06-26 03:00:00|24654.3|24649.3|24665.3|24660.3|24707.8|24702.8|24648.8|24643.8|11090
1593144000000|2020-06-26 04:00:00|24686.6|24656.6|24721.2|24691.2|24754.7|24724.7|24686.6|24656.6|1
1593147600000|2020-06-26 05:00:00|24719.8|24689.8|24603.3|24598.3|24719.8|24698.8|24591.8|24586.8|5910
1593151200000|2020-06-26 06:00:00|24603.8|24598.8|24574.8|24569.8|24612.3|24607.3|24560.3|24555.3|5727
1593154800000|2020-06-26 07:00:00|24574.3|24569.3|24577.3|24572.3|24603.3|24598.3|24526.8|24521.8|6019
1593158400000|2020-06-26 08:00:00|24578.3|24573.3|24606.1|24576.1|24625.2|24595.2|24503.3|24491.8|9029
1593162000000|2020-06-26 09:00:00|24606.8|24576.8|24626.3|24618.3|24635.5|24625.8|24574.8|24546.7|1576
1593165600000|2020-06-26 10:00:00|24626.8|24618.8|24649.3|24641.3|24654.8|24646.8|24624.3|24616.3|762
1593169200000|2020-06-26 11:00:00|24648.8|24640.8|24612.3|24604.3|24687.3|24679.3|24607.3|24599.3|583
1593172800000|2020-06-26 12:00:00|24612.8|24604.8|24568.8|24560.8|24628.3|24620.3|24558.3|24550.3|637
1593176400000|2020-06-26 13:00:00|24568.3|24560.3|24536.3|24528.3|24596.3|24588.3|24504.3|24496.3|1094
1593180000000|2020-06-26 14:00:00|24535.8|24527.8|24413.8|24405.8|24536.3|24528.3|24377.8|24369.8|2259
1593183600000|2020-06-26 15:00:00|24416.3|24408.3|24476.3|24468.3|24496.8|24488.8|24412.3|24404.3|1247
1593187200000|2020-06-26 16:00:00|24476.8|24468.8|24455.8|24447.8|24476.8|24468.8|24405.8|24397.8|715
1593190800000|2020-06-26 17:00:00|24455.3|24447.3|24461.8|24453.8|24490.8|24482.8|24446.8|24438.8|560
1593194400000|2020-06-26 18:00:00|24460.3|24452.3|24443.4|24413.4|24473.3|24465.3|24408.8|24400.8|495
1593198000000|2020-06-26 19:00:00|24443.7|24413.7|24465.5|24435.5|24476.5|24446.5|24391.2|24361.2|0
1593201600000|2020-06-26 20:00:00|24469.8|24439.8|24472|24442|24532.4|24502.4|24452.8|24422.8|0
1593381600000|2020-06-28 22:00:00|24369.3|24339.3|24443.8|24413.8|24460.4|24430.4|24352.5|24322.5|0
1593385200000|2020-06-28 23:00:00|24444.5|24414.5|24445.3|24415.3|24491.7|24461.7|24418.9|24388.9|0
1593388800000|2020-06-29 00:00:00|24446|24416|24434.1|24404.1|24458.4|24428.4|24353.3|24323.3|0
1593392400000|2020-06-29 01:00:00|24433.4|24403.4|24465.1|24460.1|24616.6|24611.6|24355.1|24350.1|31677
1593396000000|2020-06-29 02:00:00|24466.1|24461.1|24318.1|24313.1|24500.6|24495.6|24308.1|24303.1|24865
1593399600000|2020-06-29 03:00:00|24320.1|24315.1|24151.1|24146.1|24358.1|24353.1|24131.6|24126.6|19990
1593403200000|2020-06-29 04:00:00|24193.6|24163.6|24146.7|24116.7|24227.5|24197.5|24125.2|24095.2|1
1593406800000|2020-06-29 05:00:00|24140.2|24110.2|24206.1|24201.1|24302.1|24297.1|24113.6|24108.6|16525
1593410400000|2020-06-29 06:00:00|24209.6|24204.6|24249.1|24244.1|24260.1|24255.1|24175.6|24170.6|13582
1593414000000|2020-06-29 07:00:00|24253.1|24248.1|24312.1|24307.1|24374.1|24369.1|24220.1|24215.1|13876
1593417600000|2020-06-29 08:00:00|24305.5|24300.5|24326.4|24296.4|24332.3|24302.5|24226|24215.9|6902
1593421200000|2020-06-29 09:00:00|24327.1|24297.1|24321.5|24313.5|24337|24329|24283|24253|1857
1593424800000|2020-06-29 10:00:00|24322|24314|24336|24328|24336|24328|24283|24275|1009
1593428400000|2020-06-29 11:00:00|24337.5|24329.5|24386|24378|24401|24393|24328.5|24320.5|1210
1593432000000|2020-06-29 12:00:00|24384.5|24376.5|24342|24334|24398.5|24390.5|24326.5|24318.5|1423
1593435600000|2020-06-29 13:00:00|24343|24335|24316.5|24308.5|24365|24357|24270.5|24262.5|2712
1593439200000|2020-06-29 14:00:00|24317|24309|24390|24382|24433.5|24425.5|24313.5|24305.5|3692
1593442800000|2020-06-29 15:00:00|24389.5|24381.5|24396|24388|24431|24423|24358.5|24350.5|1998
1593446400000|2020-06-29 16:00:00|24396.5|24388.5|24426.5|24418.5|24441|24433|24396.5|24388.5|973
1593450000000|2020-06-29 17:00:00|24427.5|24419.5|24417|24409|24437|24429|24417|24409|625
1593453600000|2020-06-29 18:00:00|24417.5|24409.5|24427|24397|24427|24419|24398.5|24390.5|612
1593457200000|2020-06-29 19:00:00|24427.3|24397.3|24472.5|24442.5|24472.5|24442.5|24393.8|24363.8|0
1593460800000|2020-06-29 20:00:00|24475.3|24445.3|24498.4|24468.4|24520.6|24490.6|24468.8|24438.8|0
1593464400000|2020-06-29 21:00:00|24498.2|24468.2|24495.5|24465.5|24503.2|24473.2|24488.4|24458.4|0
1593468000000|2020-06-29 22:00:00|24493.5|24463.5|24575.9|24545.9|24595.5|24565.5|24488.7|24458.7|0
1593471600000|2020-06-29 23:00:00|24577.3|24547.3|24508.3|24478.3|24581.4|24551.4|24500.2|24470.2|0
1593475200000|2020-06-30 00:00:00|24506.9|24476.9|24469.1|24439.1|24506.9|24476.9|24457.9|24427.9|0
1593478800000|2020-06-30 01:00:00|24467.7|24437.7|24468.8|24463.8|24594.8|24589.8|24417.3|24412.3|26639
1593482400000|2020-06-30 02:00:00|24466.3|24461.3|24486.8|24481.8|24555.8|24550.8|24427.8|24422.8|18525
1593486000000|2020-06-30 03:00:00|24488.8|24483.8|24529.8|24524.8|24560.8|24555.8|24463.8|24458.8|10617
1593489600000|2020-06-30 04:00:00|24544.2|24514.2|24550.1|24520.1|24584|24554|24539.4|24509.4|0
1593493200000|2020-06-30 05:00:00|24554.6|24524.6|24313.3|24308.3|24574.8|24569.8|24305.8|24300.8|18214
1593496800000|2020-06-30 06:00:00|24309.8|24304.8|24362.8|24357.8|24395.3|24390.3|24247.3|24242.3|17340
1593500400000|2020-06-30 07:00:00|24363.8|24358.8|24434.3|24429.3|24439.8|24434.8|24333.3|24328.3|12185
1593504000000|2020-06-30 08:00:00|24433.8|24428.8|24280.8|24250.8|24433.8|24428.8|24242.3|24212.3|7423
1593507600000|2020-06-30 09:00:00|24281.5|24251.5|24309.4|24301.4|24313.9|24305.9|24237.9|24229.9|1511
1593511200000|2020-06-30 10:00:00|24308.9|24300.9|24287.9|24279.9|24321.9|24313.9|24287.4|24279.4|893
1593514800000|2020-06-30 11:00:00|24288.9|24280.9|24306.9|24298.9|24353.4|24345.4|24280.4|24272.4|1093
1593518400000|2020-06-30 12:00:00|24306.4|24298.4|24283.9|24275.9|24312.4|24304.4|24252.4|24244.4|1090
1593522000000|2020-06-30 13:00:00|24283.4|24275.4|24234.9|24226.9|24286.4|24278.4|24205.9|24197.9|3248
1593525600000|2020-06-30 14:00:00|24234.4|24226.4|24283.9|24275.9|24299.4|24291.4|24222.4|24214.4|3014
1593529200000|2020-06-30 15:00:00|24284.4|24276.4|24283.9|24275.9|24336.4|24328.4|24272.9|24264.9|2891
1593532800000|2020-06-30 16:00:00|24282.9|24274.9|24228.9|24220.9|24306.9|24298.9|24226.4|24218.4|1930
1593536400000|2020-06-30 17:00:00|24229.4|24221.4|24212.9|24204.9|24244.4|24236.4|24197.9|24189.9|1344
1593540000000|2020-06-30 18:00:00|24212.4|24204.4|24232|24202|24232|24219.9|24192.9|24184.9|1112
1593543600000|2020-06-30 19:00:00|24233.9|24203.9|24265.2|24235.2|24342.4|24312.4|24171.8|24141.8|0
1593547200000|2020-06-30 20:00:00|24250.1|24220.1|24257.1|24227.1|24280.3|24250.3|24235.1|24205.1|0
1593550800000|2020-06-30 21:00:00|24255.9|24225.9|24283.9|24253.9|24287.3|24257.3|24251.3|24221.3|0
1593554400000|2020-06-30 22:00:00|24289|24259|24300.2|24270.2|24332|24302|24275.1|24245.1|0
1593558000000|2020-06-30 23:00:00|24301.6|24271.6|24297.4|24267.4|24327.6|24297.6|24287.4|24257.4|0
1593561600000|2020-07-01 00:00:00|24296|24266|24358.5|24328.5|24368.5|24338.5|24282.3|24252.3|0
1593565200000|2020-07-01 01:00:00|24359.2|24329.2|24354.6|24324.6|24386.3|24356.3|24333.4|24303.4|0
1593568800000|2020-07-01 02:00:00|24355.2|24325.2|24308.3|24278.3|24364.5|24334.5|24289.6|24259.6|0
1593572400000|2020-07-01 03:00:00|24307.6|24277.6|24355.2|24325.2|24359.3|24329.3|24301.9|24271.9|0
1593576000000|2020-07-01 04:00:00|24355.9|24325.9|24304.6|24274.6|24362.5|24332.5|24301.1|24271.1|0
1593579600000|2020-07-01 05:00:00|24302.7|24272.7|24266.6|24236.6|24311.8|24281.8|24244.6|24214.6|0
1593583200000|2020-07-01 06:00:00|24264.8|24234.8|24329.3|24299.3|24330.9|24300.9|24192.7|24162.7|0
1593586800000|2020-07-01 07:00:00|24330|24300|24331.4|24301.4|24369|24339|24315.1|24285.1|0
1593590400000|2020-07-01 08:00:00|24328.6|24298.6|24316|24286|24347.9|24317.9|24300.1|24270.1|0
1593594000000|2020-07-01 09:00:00|24317.4|24287.4|24259.4|24229.4|24355.5|24325.5|24254.2|24224.2|0
1593597600000|2020-07-01 10:00:00|24258.7|24228.7|24185.8|24155.8|24294.8|24264.8|24148.7|24118.7|0
1593601200000|2020-07-01 11:00:00|24186.4|24156.4|24191.4|24161.4|24201.1|24171.1|24121.5|24091.5|0
1593604800000|2020-07-01 12:00:00|24187.6|24157.6|24392.8|24362.8|24396.6|24366.6|24153.4|24123.4|0
1593608400000|2020-07-01 13:00:00|24392.1|24362.1|24409.3|24379.3|24485.2|24455.2|24316.4|24286.4|0
1593612000000|2020-07-01 14:00:00|24416.1|24386.1|24374.5|24344.5|24456.9|24426.9|24338.6|24308.6|0
1593615600000|2020-07-01 15:00:00|24374.8|24344.8|24453.8|24423.8|24462.4|24432.4|24309.2|24279.2|0
1593619200000|2020-07-01 16:00:00|24454.1|24424.1|24434.9|24404.9|24491.9|24461.9|24390.2|24360.2|0
1593622800000|2020-07-01 17:00:00|24435.2|24405.2|24432.1|24402.1|24470.1|24440.1|24420.7|24390.7|0
1593626400000|2020-07-01 18:00:00|24432.4|24402.4|24453|24423|24464.8|24434.8|24408.8|24378.8|0
1593630000000|2020-07-01 19:00:00|24452.8|24422.8|24422|24392|24500.4|24470.4|24412.3|24382.3|0
1593633600000|2020-07-01 20:00:00|24423.4|24393.4|24407.5|24377.5|24432.4|24402.4|24402.4|24372.4|0
1593637200000|2020-07-01 21:00:00|24406.9|24376.9|24413.9|24383.9|24416.4|24386.4|24400.7|24370.7|0
1593640800000|2020-07-01 22:00:00|24419.4|24389.4|24434.7|24404.7|24436.6|24406.6|24394.4|24364.4|0
1593644400000|2020-07-01 23:00:00|24435.4|24405.4|24463.9|24433.9|24468.7|24438.7|24403.9|24373.9|0
1593648000000|2020-07-02 00:00:00|24461.8|24431.8|24426.1|24396.1|24474.8|24444.8|24396.9|24366.9|0
1593651600000|2020-07-02 01:00:00|24426.8|24396.8|24737.4|24732.4|24874.4|24869.4|24414.4|24384.4|41543
1593655200000|2020-07-02 02:00:00|24737.9|24732.9|24835.4|24830.4|24882.9|24877.9|24725.9|24720.9|23639
1593658800000|2020-07-02 03:00:00|24836.9|24831.9|24813.9|24808.9|24854.9|24849.9|24747.4|24742.4|11764
1593662400000|2020-07-02 04:00:00|24816.2|24786.2|24821.5|24791.5|24836.9|24806.9|24800.4|24770.4|1
1593666000000|2020-07-02 05:00:00|24829.9|24799.9|24823.4|24818.4|24848.9|24843.9|24776.9|24771.9|12889
1593669600000|2020-07-02 06:00:00|24820.4|24815.4|24998.4|24993.4|25012.9|25007.9|24811.9|24806.9|18130
1593673200000|2020-07-02 07:00:00|24998.9|24993.9|25112.9|25107.9|25140.4|25135.4|24955.4|24950.4|19968
1593676800000|2020-07-02 08:00:00|25114.9|25109.9|25236.4|25206.4|25314.4|25284.4|25076.4|25071.4|12695
1593680400000|2020-07-02 09:00:00|25235|25205|25171.9|25163.9|25239.2|25209.2|25156.4|25148.4|3309
1593684000000|2020-07-02 10:00:00|25171.4|25163.4|25111.9|25103.9|25172.9|25164.9|25090.4|25082.4|2741
1593687600000|2020-07-02 11:00:00|25112.4|25104.4|25127.9|25119.9|25134.4|25126.4|25103.4|25095.4|1231
1593691200000|2020-07-02 12:00:00|25127.4|25119.4|25230.4|25222.4|25246.4|25238.4|25106.9|25098.9|3340
1593694800000|2020-07-02 13:00:00|25229.4|25221.4|25271.4|25263.4|25291.9|25283.9|25195.9|25187.9|4459
1593698400000|2020-07-02 14:00:00|25270.9|25262.9|25097.4|25089.4|25274.9|25266.9|25074.9|25066.9|5957
1593702000000|2020-07-02 15:00:00|25096.4|25088.4|25143.4|25135.4|25146.9|25138.9|25057.4|25049.4|2898
1593705600000|2020-07-02 16:00:00|25141.9|25133.9|25153.4|25145.4|25163.4|25155.4|25115.9|25107.9|1221
1593709200000|2020-07-02 17:00:00|25152.9|25144.9|25191.4|25183.4|25215.9|25207.9|25141.9|25133.9|868
1593712800000|2020-07-02 18:00:00|25190.4|25182.4|25194.5|25164.5|25216.9|25208.9|25167.4|25159.4|874
1593716400000|2020-07-02 19:00:00|25196.3|25166.3|25169.2|25139.2|25202.6|25172.6|25123.1|25093.1|0
1593720000000|2020-07-02 20:00:00|25167.8|25137.8|25185.8|25155.8|25216.2|25186.2|25164.9|25134.9|0
1593723600000|2020-07-02 21:00:00|25185.6|25155.6|25177.8|25147.8|25185.6|25155.6|25176.7|25146.7|0
1593727200000|2020-07-02 22:00:00|25185.8|25155.8|25198.4|25168.4|25216.5|25186.5|25175.3|25145.3|0
1593730800000|2020-07-02 23:00:00|25197|25167|25189.9|25159.9|25211.1|25181.1|25187.1|25157.1|0
1593734400000|2020-07-03 00:00:00|25188.5|25158.5|25198.3|25168.3|25206|25176|25165.7|25135.7|0
1593738000000|2020-07-03 01:00:00|25197.9|25167.9|25255.3|25250.3|25408.8|25403.8|25155.6|25125.6|33760
1593741600000|2020-07-03 02:00:00|25254.3|25249.3|25249.3|25244.3|25348.3|25343.3|25224.8|25219.8|21802
1593745200000|2020-07-03 03:00:00|25248.3|25243.3|25368.8|25363.8|25372.3|25367.3|25224.3|25219.3|13319
1593748800000|2020-07-03 04:00:00|25373.7|25343.7|25370.6|25340.6|25387.7|25357.7|25347.2|25317.2|1
1593752400000|2020-07-03 05:00:00|25370.3|25340.3|25389.3|25384.3|25389.8|25384.8|25253.3|25248.3|15097
1593756000000|2020-07-03 06:00:00|25388.8|25383.8|25455.3|25450.3|25476.3|25471.3|25327.3|25322.3|17611
1593759600000|2020-07-03 07:00:00|25454.3|25449.3|25369.3|25364.3|25481.3|25476.3|25321.3|25316.3|14104
1593763200000|2020-07-03 08:00:00|25360.2|25355.2|25388.7|25358.7|25403.7|25398.7|25333.7|25328.7|8163
1593766800000|2020-07-03 09:00:00|25388|25358|25296.2|25288.2|25398.8|25368.8|25289.2|25281.2|1611
1593770400000|2020-07-03 10:00:00|25295.2|25287.2|25333.2|25325.2|25338.7|25330.7|25269.2|25261.2|1231
1593774000000|2020-07-03 11:00:00|25332.7|25324.7|25292.2|25284.2|25340.7|25332.7|25283.7|25275.7|961
1593777600000|2020-07-03 12:00:00|25291.7|25283.7|25296.2|25288.2|25323.2|25315.2|25281.2|25273.2|749
1593781200000|2020-07-03 13:00:00|25295.7|25287.7|25301.7|25293.7|25329.2|25321.2|25291.7|25283.7|1055
1593784800000|2020-07-03 14:00:00|25303.2|25295.2|25271.7|25263.7|25313.7|25305.7|25224.2|25216.2|1716
1593788400000|2020-07-03 15:00:00|25271.2|25263.2|25285.7|25277.7|25290.7|25282.7|25239.2|25231.2|1106
1593792000000|2020-07-03 16:00:00|25286.2|25278.2|25271.2|25263.2|25293.2|25285.2|25259.7|25251.7|633
1593795600000|2020-07-03 17:00:00|25271.7|25263.7|25280.2|25272.2|25286.7|25278.7|25266.2|25258.2|179
1593799200000|2020-07-03 18:00:00|25280.7|25272.7|25304.7|25274.7|25304.7|25290.2|25266.2|25258.2|281
1593802800000|2020-07-03 19:00:00|25305|25275|25316.1|25286.1|25320.4|25290.4|25304.2|25274.2|0
1593986400000|2020-07-05 22:00:00|25360.7|25330.7|25392.7|25362.7|25395|25365|25354.7|25324.7|0
1593990000000|2020-07-05 23:00:00|25394.1|25364.1|25420|25390|25432.3|25402.3|25385.4|25355.4|0
1593993600000|2020-07-06 00:00:00|25421.4|25391.4|25491.3|25461.3|25493.9|25463.9|25415.8|25385.8|0
1593997200000|2020-07-06 01:00:00|25493.2|25463.2|25841.9|25836.9|25971.4|25966.4|25493.2|25463.2|39973
1594000800000|2020-07-06 02:00:00|25839.4|25834.4|26029.9|26024.9|26030.4|26025.4|25829.4|25824.4|28320
1594004400000|2020-07-06 03:00:00|26029.4|26024.4|26259.9|26254.9|26338.4|26333.4|26006.4|26001.4|27138
1594008000000|2020-07-06 04:00:00|26301.4|26271.4|26263.4|26233.4|26313.4|26283.4|26197.7|26167.7|3
1594011600000|2020-07-06 05:00:00|26264.2|26234.2|26216.9|26211.9|26308.9|26303.9|26075.9|26070.9|26947
1594015200000|2020-07-06 06:00:00|26215.4|26210.4|26354.9|26349.9|26373.4|26368.4|26200.9|26195.9|19458
1594018800000|2020-07-06 07:00:00|26354.4|26349.4|26407.4|26402.4|26497.9|26492.9|26321.4|26316.4|26576
1594022400000|2020-07-06 08:00:00|26339|26334|26256.7|26226.7|26343|26338|26200.5|26195.5|12965
1594026000000|2020-07-06 09:00:00|26256.3|26226.3|26259|26251|26324|26316|26215.4|26185.4|3388
1594029600000|2020-07-06 10:00:00|26259.5|26251.5|26291|26283|26329|26321|26259.5|26251.5|1512
1594033200000|2020-07-06 11:00:00|26290.5|26282.5|26369|26361|26378|26370|26281.5|26273.5|1984
1594036800000|2020-07-06 12:00:00|26369.5|26361.5|26461.5|26453.5|26475.5|26467.5|26362.5|26354.5|3308
1594040400000|2020-07-06 13:00:00|26462|26454|26491.5|26483.5|26516.5|26508.5|26441|26433|4881
1594044000000|2020-07-06 14:00:00|26513|26505|26566|26558|26567|26559|26440.5|26432.5|6395
1594047600000|2020-07-06 15:00:00|26566.5|26558.5|26511.5|26503.5|26580.5|26572.5|26511.5|26503.5|4353
1594051200000|2020-07-06 16:00:00|26509|26501|26478.5|26470.5|26532.5|26524.5|26465.5|26457.5|2137
1594054800000|2020-07-06 17:00:00|26479|26471|26510|26502|26540|26532|26477|26469|1461
1594058400000|2020-07-06 18:00:00|26508|26500|26508.4|26478.4|26511.5|26503.5|26467|26459|1533
1594062000000|2020-07-06 19:00:00|26507.8|26477.8|26663.4|26633.4|26673.3|26643.3|26493.7|26463.7|0
1594065600000|2020-07-06 20:00:00|26663.3|26633.3|26645.5|26615.5|26686|26656|26644.6|26614.6|0
1594069200000|2020-07-06 21:00:00|26645.9|26615.9|26639.5|26609.5|26648.1|26618.1|26635.8|26605.8|0
1594072800000|2020-07-06 22:00:00|26642.1|26612.1|26669.4|26639.4|26677.7|26647.7|26627.8|26597.8|0
1594076400000|2020-07-06 23:00:00|26670.8|26640.8|26790.6|26760.6|26924.4|26894.4|26669.4|26639.4|0
1594080000000|2020-07-07 00:00:00|26789.1|26759.1|26709.1|26679.1|26828.9|26798.9|26709.1|26679.1|0
1594083600000|2020-07-07 01:00:00|26708.3|26678.3|26271.8|26266.8|26780.8|26775.8|26270.3|26265.3|51581
1594087200000|2020-07-07 02:00:00|26271.3|26266.3|26287.8|26282.8|26434.8|26429.8|26206.8|26201.8|36699
1594090800000|2020-07-07 03:00:00|26288.3|26283.3|26386.3|26381.3|26417.3|26412.3|26277.3|26272.3|16433
1594094400000|2020-07-07 04:00:00|26400.3|26370.3|26404.9|26374.9|26409.8|26379.8|26359.1|26329.1|0
1594098000000|2020-07-07 05:00:00|26404.2|26374.2|26216.8|26211.8|26404.2|26375.3|26167.8|26162.8|20277
1594101600000|2020-07-07 06:00:00|26217.8|26212.8|26151.8|26146.8|26251.3|26246.3|26112.8|26107.8|16816
1594105200000|2020-07-07 07:00:00|26152.3|26147.3|25962.8|25957.8|26165.8|26160.8|25921.8|25916.8|20957
1594108800000|2020-07-07 08:00:00|25963.3|25958.3|25992|25962|26036.3|26031.3|25944.3|25934.7|10872
1594112400000|2020-07-07 09:00:00|25991.3|25961.3|25938.8|25930.8|25994.8|25964.8|25865.8|25857.8|3893
1594116000000|2020-07-07 10:00:00|25938.3|25930.3|25996.8|25988.8|26016.8|26008.8|25902.8|25894.8|1804
1594119600000|2020-07-07 11:00:00|25996.3|25988.3|26034.8|26026.8|26063.3|26055.3|25987.3|25979.3|1936
1594123200000|2020-07-07 12:00:00|26034.3|26026.3|26046.3|26038.3|26053.8|26045.8|25995.8|25987.8|883
1594126800000|2020-07-07 13:00:00|26045.8|26037.8|26105.3|26097.3|26125.8|26117.8|26026.8|26018.8|3160
1594130400000|2020-07-07 14:00:00|26104.8|26096.8|26162.3|26154.3|26212.8|26204.8|26086.3|26078.3|4124
1594134000000|2020-07-07 15:00:00|26165.3|26157.3|26130.8|26122.8|26216.3|26208.3|26127.8|26119.8|2862
1594137600000|2020-07-07 16:00:00|26131.3|26123.3|26101.8|26093.8|26142.8|26134.8|26088.3|26080.3|1423
1594141200000|2020-07-07 17:00:00|26101.3|26093.3|26135.8|26127.8|26139.8|26131.8|26081.8|26073.8|697
1594144800000|2020-07-07 18:00:00|26136.3|26128.3|26071.6|26041.6|26141.3|26133.3|26038.8|26030.8|980
1594148400000|2020-07-07 19:00:00|26071.9|26041.9|25995.1|25965.1|26072.2|26042.2|25964.8|25934.8|0
1594152000000|2020-07-07 20:00:00|25993.7|25963.7|25998.4|25968.4|26015.3|25985.3|25986.1|25956.1|0
1594155600000|2020-07-07 21:00:00|25997.2|25967.2|25995.1|25965.1|26000.2|25970.2|25989.9|25959.9|0
1594159200000|2020-07-07 22:00:00|25993|25963|25998.3|25968.3|26027.4|25997.4|25989.4|25959.4|0
1594162800000|2020-07-07 23:00:00|25999|25969|26039.1|26009.1|26045.3|26015.3|25998.3|25968.3|0
1594166400000|2020-07-08 00:00:00|26037.7|26007.7|26048.4|26018.4|26102.5|26072.5|26009.3|25979.3|0
1594170000000|2020-07-08 01:00:00|26049.1|26019.1|25933.4|25928.4|26318.4|26313.4|25919.4|25914.4|43378
1594173600000|2020-07-08 02:00:00|25934.4|25929.4|26118.9|26113.9|26137.9|26132.9|25870.4|25865.4|34077
1594177200000|2020-07-08 03:00:00|26120.9|26115.9|26074.9|26069.9|26180.9|26175.9|26065.9|26060.9|13305
1594180800000|2020-07-08 04:00:00|26086.4|26056.4|26045.2|26015.2|26086.4|26056.4|25999.2|25969.2|0
1594184400000|2020-07-08 05:00:00|26044.5|26014.5|26037.4|26032.4|26156.9|26151.9|25966.9|25961.9|20127
1594188000000|2020-07-08 06:00:00|26034.4|26029.4|26090.4|26085.4|26164.4|26159.4|25922.9|25917.9|19935
1594191600000|2020-07-08 07:00:00|26089.4|26084.4|26139.4|26134.4|26197.9|26192.9|26022.9|26017.9|15216
1594195200000|2020-07-08 08:00:00|26139.9|26134.9|26066.5|26036.5|26161.3|26140.4|26028.3|25998.3|7459
1594198800000|2020-07-08 09:00:00|26067.2|26037.2|25991.4|25983.4|26074.3|26044.3|25950.9|25942.9|2639
1594202400000|2020-07-08 10:00:00|25990.9|25982.9|26060.4|26052.4|26062.4|26054.4|25982.9|25974.9|1326
1594206000000|2020-07-08 11:00:00|26060.9|26052.9|26091.9|26083.9|26099.4|26091.4|26032.4|26024.4|1251
1594209600000|2020-07-08 12:00:00|26092.9|26084.9|26077.9|26069.9|26099.4|26091.4|26019.4|26011.4|1969
1594213200000|2020-07-08 13:00:00|26077.4|26069.4|26159.4|26151.4|26165.4|26157.4|26060.9|26052.9|3183
1594216800000|2020-07-08 14:00:00|26158.9|26150.9|26142.4|26134.4|26161.9|26153.9|26106.4|26098.4|2588
1594220400000|2020-07-08 15:00:00|26141.4|26133.4|26155.4|26147.4|26155.4|26147.4|26053.4|26045.4|5291
1594224000000|2020-07-08 16:00:00|26155.9|26147.9|26250.9|26242.9|26251.9|26243.9|26146.4|26138.4|2145
1594227600000|2020-07-08 17:00:00|26250.4|26242.4|26220.9|26212.9|26256.4|26248.4|26191.4|26183.4|1166
1594231200000|2020-07-08 18:00:00|26221.4|26213.4|26272.8|26242.8|26273.1|26257.9|26215.4|26207.4|1330
1594234800000|2020-07-08 19:00:00|26275.1|26245.1|26415.4|26385.4|26415.4|26385.4|26263.8|26233.8|0
1594238400000|2020-07-08 20:00:00|26413.9|26383.9|26431.6|26401.6|26437.8|26407.8|26401.8|26371.8|0
1594242000000|2020-07-08 21:00:00|26431.3|26401.3|26420.3|26390.3|26431.3|26401.3|26414.9|26384.9|0
1594245600000|2020-07-08 22:00:00|26432.2|26402.2|26422.7|26392.7|26444.1|26414.1|26414|26384|0
1594249200000|2020-07-08 23:00:00|26421.3|26391.3|26426.9|26396.9|26444.3|26414.3|26413.2|26383.2|0
1594252800000|2020-07-09 00:00:00|26428.4|26398.4|26363.7|26333.7|26441.8|26411.8|26358.5|26328.5|0
1594256400000|2020-07-09 01:00:00|26364.4|26334.4|26239.9|26234.9|26379.9|26374.9|26172.4|26167.4|36200
1594260000000|2020-07-09 02:00:00|26243.4|26238.4|26209.9|26204.9|26285.9|26280.9|26077.9|26072.9|29296
1594263600000|2020-07-09 03:00:00|26210.4|26205.4|26233.4|26228.4|26265.9|26260.9|26178.9|26173.9|13310
1594267200000|2020-07-09 04:00:00|26239.6|26209.6|26226.4|26196.4|26274.8|26244.8|26222.8|26192.8|2
1594270800000|2020-07-09 05:00:00|26231.1|26201.1|26147.4|26142.4|26269.9|26264.9|26098.4|26093.4|19866
1594274400000|2020-07-09 06:00:00|26147.9|26142.9|26141.9|26136.9|26161.9|26156.9|25994.4|25989.4|20062
1594278000000|2020-07-09 07:00:00|26142.9|26137.9|26229.4|26224.4|26256.9|26251.9|26118.9|26113.9|12413
1594281600000|2020-07-09 08:00:00|26228.9|26223.9|26239.5|26209.5|26258.5|26244.9|26193.9|26188.9|6568
1594285200000|2020-07-09 09:00:00|26238.8|26208.8|26246.4|26238.4|26268.9|26260.9|26175.4|26167.4|1891
1594288800000|2020-07-09 10:00:00|26246.9|26238.9|26197.9|26189.9|26257.9|26249.9|26173.9|26165.9|1293
1594292400000|2020-07-09 11:00:00|26198.4|26190.4|26185.4|26177.4|26220.4|26212.4|26183.4|26175.4|1725
1594296000000|2020-07-09 12:00:00|26185.9|26177.9|26230.9|26222.9|26243.9|26235.9|26179.4|26171.4|1421
1594299600000|2020-07-09 13:00:00|26230.4|26222.4|26227.4|26219.4|26307.4|26299.4|26191.9|26183.9|3437
1594303200000|2020-07-09 14:00:00|26226.9|26218.9|26018.4|26010.4|26239.9|26231.9|26009.9|26001.9|5631
1594306800000|2020-07-09 15:00:00|26017.4|26009.4|25937.4|25929.4|26035.9|26027.9|25859.4|25851.4|6253
1594310400000|2020-07-09 16:00:00|25938.9|25930.9|26031.4|26023.4|26032.9|26024.9|25929.9|25921.9|2117
1594314000000|2020-07-09 17:00:00|26030.9|26022.9|25973.4|25965.4|26061.9|26053.9|25966.9|25958.9|1016
1594317600000|2020-07-09 18:00:00|25971.9|25963.9|26045.6|26015.6|26045.6|26031.9|25960.4|25952.4|750
1594321200000|2020-07-09 19:00:00|26045.9|26015.9|26054.8|26024.8|26091.2|26061.2|25982.1|25952.1|0
1594324800000|2020-07-09 20:00:00|26053.3|26023.3|26047.4|26017.4|26076.5|26046.5|26032.8|26002.8|0
1594328400000|2020-07-09 21:00:00|26047.3|26017.3|26045.6|26015.6|26048.8|26018.8|26040.5|26010.5|0
1594332000000|2020-07-09 22:00:00|26048.2|26018.2|26064.4|26034.4|26075.5|26045.5|26046.7|26016.7|0
1594335600000|2020-07-09 23:00:00|26063.6|26033.6|26107.1|26077.1|26123.9|26093.9|26060.4|26030.4|0
1594339200000|2020-07-10 00:00:00|26107.8|26077.8|26038.2|26008.2|26144.5|26114.5|26016.7|25986.7|0
1594342800000|2020-07-10 01:00:00|26037.5|26007.5|26076.9|26071.9|26158.9|26153.9|25831.9|25826.9|35742
1594346400000|2020-07-10 02:00:00|26078.4|26073.4|25918.9|25913.9|26128.9|26123.9|25862.4|25857.4|31539
1594350000000|2020-07-10 03:00:00|25919.9|25914.9|25909.9|25904.9|25976.9|25971.9|25883.9|25878.9|14597
1594353600000|2020-07-10 04:00:00|25917.6|25887.6|25865.6|25835.6|25925.4|25895.4|25864.9|25834.9|1
1594357200000|2020-07-10 05:00:00|25856.9|25826.9|25689.9|25684.9|25882.9|25877.9|25597.4|25592.4|27703
1594360800000|2020-07-10 06:00:00|25691.9|25686.9|25609.4|25604.4|25735.9|25730.9|25567.9|25562.9|18032
1594364400000|2020-07-10 07:00:00|25612.9|25607.9|25691.9|25686.9|25705.9|25700.9|25541.9|25536.9|17763
1594368000000|2020-07-10 08:00:00|25693.9|25688.9|25662.7|25632.7|25744.9|25739.9|25620.8|25590.8|8819
1594371600000|2020-07-10 09:00:00|25663.4|25633.4|25745.4|25737.4|25753.9|25745.9|25607.4|25577.4|3418
1594375200000|2020-07-10 10:00:00|25745.9|25737.9|25788.9|25780.9|25794.4|25786.4|25735.9|25727.9|1651
1594378800000|2020-07-10 11:00:00|25789.4|25781.4|25776.4|25768.4|25826.4|25818.4|25770.9|25762.9|2100
1594382400000|2020-07-10 12:00:00|25779.4|25771.4|25813.9|25805.9|25843.9|25835.9|25743.4|25735.4|2652
1594386000000|2020-07-10 13:00:00|25814.4|25806.4|25735.9|25727.9|25860.9|25852.9|25711.4|25703.4|4389
1594389600000|2020-07-10 14:00:00|25732.9|25724.9|25770.4|25762.4|25820.4|25812.4|25657.4|25649.4|4371
1594393200000|2020-07-10 15:00:00|25766.9|25758.9|25787.4|25779.4|25805.9|25797.9|25749.4|25741.4|1953
1594396800000|2020-07-10 16:00:00|25786.9|25778.9|25727.9|25719.9|25788.4|25780.4|25685.9|25677.9|2057
1594400400000|2020-07-10 17:00:00|25727.4|25719.4|25758.9|25750.9|25778.9|25770.9|25704.9|25696.9|1023
1594404000000|2020-07-10 18:00:00|25760.4|25752.4|25770.5|25740.5|25772.4|25764.4|25734.9|25726.9|742
1594407600000|2020-07-10 19:00:00|25768.8|25738.8|25820.7|25790.7|25851.7|25821.7|25751.1|25721.1|0
1594411200000|2020-07-10 20:00:00|25824.9|25794.9|25842.9|25812.9|25854.5|25824.5|25820.7|25790.7|0
1594591200000|2020-07-12 22:00:00|25914.5|25884.5|25930.1|25900.1|25950.7|25920.7|25891.7|25861.7|0
1594594800000|2020-07-12 23:00:00|25930.8|25900.8|25860.2|25830.2|25935.5|25905.5|25860.2|25830.2|0
1594598400000|2020-07-13 00:00:00|25860.9|25830.9|25923.5|25893.5|25924.2|25894.2|25830.8|25800.8|0
1594602000000|2020-07-13 01:00:00|25924.2|25894.2|25775.5|25770.5|25950.9|25932|25755|25750|29306
1594605600000|2020-07-13 02:00:00|25773.5|25768.5|25878|25873|25891.5|25886.5|25723.5|25718.5|24222
1594609200000|2020-07-13 03:00:00|25878.5|25873.5|25972|25967|25991|25986|25858.5|25853.5|15740
1594612800000|2020-07-13 04:00:00|25989|25959|25984.3|25954.3|26013.8|25983.8|25973.6|25943.6|0
1594616400000|2020-07-13 05:00:00|25973.6|25943.6|26033.5|26028.5|26103.5|26098.5|25963.5|25943.6|19529
1594620000000|2020-07-13 06:00:00|26034.5|26029.5|25875.5|25870.5|26055.5|26050.5|25866.5|25861.5|18780
1594623600000|2020-07-13 07:00:00|25873.5|25868.5|25768.5|25763.5|25919.5|25914.5|25763|25758|13887
1594627200000|2020-07-13 08:00:00|25769.5|25764.5|25740|25710|25804|25799|25683.7|25653.7|6785
1594630800000|2020-07-13 09:00:00|25740.7|25710.7|25770.5|25762.5|25782.5|25769|25714|25706|1755
1594634400000|2020-07-13 10:00:00|25769|25761|25800.5|25792.5|25808|25800|25746.5|25738.5|1045
1594638000000|2020-07-13 11:00:00|25801|25793|25836.5|25828.5|25843|25835|25800.5|25792.5|1327
1594641600000|2020-07-13 12:00:00|25836|25828|25801|25793|25843|25835|25780.5|25772.5|1400
1594645200000|2020-07-13 13:00:00|25800.5|25792.5|25820|25812|25891.5|25883.5|25792.5|25784.5|3594
1594648800000|2020-07-13 14:00:00|25820.5|25812.5|26003.5|25995.5|26005|25997|25790.5|25782.5|6045
1594652400000|2020-07-13 15:00:00|26003|25995|25973.5|25965.5|26026.5|26018.5|25956.5|25948.5|2909
1594656000000|2020-07-13 16:00:00|25974|25966|25959.5|25951.5|25991.5|25983.5|25951.5|25943.5|1297
1594659600000|2020-07-13 17:00:00|25960|25952|25954.5|25946.5|26002|25994|25953|25945|1042
1594663200000|2020-07-13 18:00:00|25953|25945|25858.9|25828.9|25959|25951|25816|25808|2437
1594666800000|2020-07-13 19:00:00|25858.6|25828.6|25612.6|25582.6|25865|25835|25590.2|25560.2|1
1594670400000|2020-07-13 20:00:00|25618.3|25588.3|25653.5|25623.5|25655.4|25625.4|25587.9|25557.9|0
1594674000000|2020-07-13 21:00:00|25652.8|25622.8|25670.4|25640.4|25673.1|25643.1|25652.7|25622.7|0
1594677600000|2020-07-13 22:00:00|25677.6|25647.6|25700.4|25670.4|25736.7|25706.7|25676.2|25646.2|0
1594681200000|2020-07-13 23:00:00|25701.1|25671.1|25688.6|25658.6|25740.2|25710.2|25676.6|25646.6|0
1594684800000|2020-07-14 00:00:00|25687.8|25657.8|25671|25641|25726.4|25696.4|25646.6|25616.6|0
1594688400000|2020-07-14 01:00:00|25670.6|25640.6|25595.2|25590.2|25750.2|25720.2|25340.2|25335.2|45275
1594692000000|2020-07-14 02:00:00|25596.2|25591.2|25344.2|25339.2|25611.2|25606.2|25248.2|25243.2|39259
1594695600000|2020-07-14 03:00:00|25343.7|25338.7|25335.7|25330.7|25412.2|25407.2|25278.7|25273.7|15589
1594699200000|2020-07-14 04:00:00|25345|25315|25349.3|25319.3|25365.1|25335.1|25330.4|25300.4|0
1594702800000|2020-07-14 05:00:00|25348.6|25318.6|25333.7|25328.7|25437.7|25432.7|25299.7|25294.7|21771
1594706400000|2020-07-14 06:00:00|25334.2|25329.2|25454.2|25449.2|25521.7|25516.7|25306.7|25301.7|18943
1594710000000|2020-07-14 07:00:00|25456.2|25451.2|25369.2|25364.2|25480.7|25475.7|25317.2|25312.2|13643
1594713600000|2020-07-14 08:00:00|25369.7|25364.7|25510.4|25480.4|25551.2|25546.2|25359.2|25354.2|11816
1594717200000|2020-07-14 09:00:00|25509.7|25479.7|25543.2|25535.2|25586.2|25578.2|25479|25449|1730
1594720800000|2020-07-14 10:00:00|25542.7|25534.7|25549.2|25541.2|25556.7|25548.7|25514.2|25506.2|932
1594724400000|2020-07-14 11:00:00|25548.7|25540.7|25559.2|25551.2|25582.2|25574.2|25494.2|25486.2|1595
1594728000000|2020-07-14 12:00:00|25559.7|25551.7|25461.7|25453.7|25570.2|25562.2|25459.7|25451.7|2136
1594731600000|2020-07-14 13:00:00|25462.2|25454.2|25508.2|25500.2|25559.7|25551.7|25424.7|25416.7|5692
1594735200000|2020-07-14 14:00:00|25505.7|25497.7|25564.7|25556.7|25591.2|25583.2|25441.7|25433.7|4817
1594738800000|2020-07-14 15:00:00|25565.2|25557.2|25653.7|25645.7|25677.7|25669.7|25542.7|25534.7|4194
1594742400000|2020-07-14 16:00:00|25654.2|25646.2|25660.7|25652.7|25693.7|25685.7|25633.2|25625.2|2444
1594746000000|2020-07-14 17:00:00|25661.2|25653.2|25701.2|25693.2|25731.7|25723.7|25633.2|25625.2|2859
1594749600000|2020-07-14 18:00:00|25701.7|25693.7|25686.6|25656.6|25733.2|25725.2|25626.2|25618.2|1803
1594753200000|2020-07-14 19:00:00|25687.4|25657.4|25704.3|25674.3|25749.2|25719.2|25591.3|25561.3|1
1594756800000|2020-07-14 20:00:00|25705.7|25675.7|25683.6|25653.6|25705.7|25675.7|25665.5|25635.5|0
1594760400000|2020-07-14 21:00:00|25684.4|25654.4|25780.4|25750.4|25828.9|25798.9|25684.4|25654.4|0
1594764000000|2020-07-14 22:00:00|25815.6|25785.6|25892.5|25862.5|25914.4|25884.4|25801.6|25771.6|0
1594767600000|2020-07-14 23:00:00|25896.7|25866.7|25829.9|25799.9|25900.5|25870.5|25803.3|25773.3|0
1594771200000|2020-07-15 00:00:00|25827|25797|25779.4|25749.4|25852.2|25822.2|25751.3|25721.3|0
1594774800000|2020-07-15 01:00:00|25778.7|25748.7|25730.6|25725.6|25892.6|25887.6|25623.1|25618.1|32751
1594778400000|2020-07-15 02:00:00|25732.1|25727.1|25535.1|25530.1|25733.1|25728.1|25446.6|25441.6|32732
1594782000000|2020-07-15 03:00:00|25534.1|25529.1|25358.6|25353.6|25544.6|25539.6|25302.1|25297.1|25447
1594785600000|2020-07-15 04:00:00|25373.2|25343.2|25380.7|25350.7|25431.9|25401.9|25372.2|25342.2|4
1594789200000|2020-07-15 05:00:00|25384.5|25354.5|25508.1|25503.1|25520.1|25515.1|25327.1|25322.1|22196
1594792800000|2020-07-15 06:00:00|25508.6|25503.6|25406.6|25401.6|25542.6|25537.6|25372.1|25367.1|17839
1594796400000|2020-07-15 07:00:00|25405.1|25400.1|25462.1|25457.1|25482.6|25477.6|25380.6|25375.6|11018
1594800000000|2020-07-15 08:00:00|25462.6|25457.6|25433.1|25403.1|25501.5|25490.6|25423.6|25393.6|6118
1594803600000|2020-07-15 09:00:00|25432.4|25402.4|25490.6|25482.6|25520.1|25512.1|25421.1|25391.1|1501
1594807200000|2020-07-15 10:00:00|25490.1|25482.1|25565.1|25557.1|25580.1|25572.1|25485.6|25477.6|1387
1594810800000|2020-07-15 11:00:00|25565.6|25557.6|25593.1|25585.1|25617.6|25609.6|25560.1|25552.1|1556
1594814400000|2020-07-15 12:00:00|25593.6|25585.6|25623.6|25615.6|25638.1|25630.1|25582.6|25574.6|1354
1594818000000|2020-07-15 13:00:00|25623.1|25615.1|25537.6|25529.6|25635.6|25627.6|25519.1|25511.1|4194
1594821600000|2020-07-15 14:00:00|25538.1|25530.1|25638.1|25630.1|25662.1|25654.1|25524.1|25516.1|3702
1594825200000|2020-07-15 15:00:00|25637.6|25629.6|25493.6|25485.6|25647.1|25639.1|25491.6|25483.6|4713
1594828800000|2020-07-15 16:00:00|25493.1|25485.1|25550.1|25542.1|25560.1|25552.1|25471.6|25463.6|2387
1594832400000|2020-07-15 17:00:00|25551.1|25543.1|25579.1|25571.1|25626.6|25618.6|25532.1|25524.1|1031
1594836000000|2020-07-15 18:00:00|25577.6|25569.6|25553.8|25523.8|25624.6|25616.6|25546.6|25523.8|733
1594839600000|2020-07-15 19:00:00|25552|25522|25582.1|25552.1|25612.6|25582.6|25521.9|25491.9|1
1594843200000|2020-07-15 20:00:00|25584.9|25554.9|25599.4|25569.4|25612|25582|25568.9|25538.9|0
1594846800000|2020-07-15 21:00:00|25598.1|25568.1|25604.3|25574.3|25606.2|25576.2|25594.5|25564.5|0
1594850400000|2020-07-15 22:00:00|25606.7|25576.7|25583.3|25553.3|25644.9|25614.9|25576.4|25546.4|0
1594854000000|2020-07-15 23:00:00|25584.7|25554.7|25581.2|25551.2|25604.7|25574.7|25577.6|25547.6|0
1594857600000|2020-07-16 00:00:00|25578.4|25548.4|25523.3|25493.3|25579.8|25549.8|25507.2|25477.2|0
1594861200000|2020-07-16 01:00:00|25522.6|25492.6|25448.1|25443.1|25621.1|25616.1|25417.6|25412.6|29774
1594864800000|2020-07-16 02:00:00|25450.1|25445.1|25221.1|25216.1|25529.1|25524.1|25135.6|25130.6|44664
1594868400000|2020-07-16 03:00:00|25220.6|25215.6|25166.1|25161.1|25244.6|25239.6|25113.6|25108.6|17999
1594872000000|2020-07-16 04:00:00|25186.6|25156.6|25193.8|25163.8|25220.1|25190.1|25183.7|25153.7|1
1594875600000|2020-07-16 05:00:00|25188.6|25158.6|25170.6|25165.6|25205.1|25200.1|25020.1|25015.1|28877
1594879200000|2020-07-16 06:00:00|25169.1|25164.1|25028.6|25023.6|25211.6|25206.6|25002.1|24997.1|25175
1594882800000|2020-07-16 07:00:00|25028.1|25023.1|24959.1|24954.1|25089.6|25084.6|24904.6|24899.6|21518
1594886400000|2020-07-16 08:00:00|24959.6|24954.6|24930.3|24900.3|24975.6|24970.6|24884.1|24858|10112
1594890000000|2020-07-16 09:00:00|24926.6|24896.6|24939.6|24931.6|24963.1|24955.1|24843.1|24835.1|3664
1594893600000|2020-07-16 10:00:00|24940.1|24932.1|24980.1|24972.1|24984.1|24976.1|24924.6|24916.6|1734
1594897200000|2020-07-16 11:00:00|24980.6|24972.6|25033.1|25025.1|25044.6|25036.6|24978.1|24970.1|1864
1594900800000|2020-07-16 12:00:00|25032.1|25024.1|24999.1|24991.1|25060.6|25052.6|24982.6|24974.6|2480
1594904400000|2020-07-16 13:00:00|24997.1|24989.1|25063.6|25055.6|25095.6|25087.6|24983.6|24975.6|3761
1594908000000|2020-07-16 14:00:00|25064.1|25056.1|25128.6|25120.6|25165.1|25157.1|25030.1|25022.1|5683
1594911600000|2020-07-16 15:00:00|25127.6|25119.6|25142.1|25134.1|25155.6|25147.6|25107.6|25099.6|2860
1594915200000|2020-07-16 16:00:00|25141.1|25133.1|25106.1|25098.1|25154.1|25146.1|25097.1|25089.1|1404
1594918800000|2020-07-16 17:00:00|25104.1|25096.1|25096.6|25088.6|25138.6|25130.6|25078.1|25070.1|951
1594922400000|2020-07-16 18:00:00|25096.1|25088.1|25098.1|25068.1|25134.1|25126.1|25085.6|25067.9|1089
1594926000000|2020-07-16 19:00:00|25098.4|25068.4|25160|25130|25177.1|25147.1|25089.9|25059.9|0
1594929600000|2020-07-16 20:00:00|25161.4|25131.4|25103.1|25073.1|25170.3|25140.3|25084.6|25054.6|0
1594933200000|2020-07-16 21:00:00|25102.5|25072.5|25106.1|25076.1|25112.1|25082.1|25098.9|25068.9|0
1594936800000|2020-07-16 22:00:00|25113.8|25083.8|25133.3|25103.3|25133.3|25103.3|25093.9|25063.9|0
1594940400000|2020-07-16 23:00:00|25134.7|25104.7|25140|25110|25144.9|25114.9|25128.9|25098.9|0
1594944000000|2020-07-17 00:00:00|25141.4|25111.4|25113.3|25083.3|25153.2|25123.2|25106.1|25076.1|0
1594947600000|2020-07-17 01:00:00|25112.6|25082.6|25111.6|25106.6|25202.1|25197.1|25033.1|25028.1|35700
1594951200000|2020-07-17 02:00:00|25110.1|25105.1|25146.1|25141.1|25254.6|25249.6|25069.1|25064.1|27155
1594954800000|2020-07-17 03:00:00|25140.6|25135.6|25125.1|25120.1|25164.6|25159.6|25059.1|25054.1|14582
1594958400000|2020-07-17 04:00:00|25118.8|25088.8|25099|25069|25127.7|25097.7|25091.6|25061.6|2
1594962000000|2020-07-17 05:00:00|25098.3|25068.3|25068.1|25063.1|25156.1|25151.1|25003.6|24998.6|20604
1594965600000|2020-07-17 06:00:00|25069.1|25064.1|25102.6|25097.6|25140.6|25135.6|25019.1|25014.1|14647
1594969200000|2020-07-17 07:00:00|25102.1|25097.1|25101.1|25096.1|25168.6|25163.6|25089.1|25084.1|10345
1594972800000|2020-07-17 08:00:00|25100.1|25095.1|25177.2|25147.2|25193.7|25163.7|25078.1|25073.1|6200
1594976400000|2020-07-17 09:00:00|25176.5|25146.5|25160.1|25152.1|25225.6|25210.1|25142.2|25112.2|1688
1594980000000|2020-07-17 10:00:00|25159.6|25151.6|25195.6|25187.6|25196.6|25188.6|25146.1|25138.1|913
1594983600000|2020-07-17 11:00:00|25196.1|25188.1|25188.1|25180.1|25198.1|25190.1|25171.1|25163.1|812
1594987200000|2020-07-17 12:00:00|25188.6|25180.6|25180.6|25172.6|25207.6|25199.6|25169.6|25161.6|3465
1594990800000|2020-07-17 13:00:00|25179.6|25171.6|25163.6|25155.6|25272.6|25264.6|25155.6|25147.6|4877
1594994400000|2020-07-17 14:00:00|25163.1|25155.1|25143.6|25135.6|25189.6|25181.6|25105.1|25097.1|3486
1594998000000|2020-07-17 15:00:00|25144.1|25136.1|25211.6|25203.6|25226.6|25218.6|25143.1|25135.1|2709
1595001600000|2020-07-17 16:00:00|25212.1|25204.1|25200.1|25192.1|25233.1|25225.1|25200.1|25192.1|984
1595005200000|2020-07-17 17:00:00|25200.6|25192.6|25175.6|25167.6|25212.6|25204.6|25174.1|25166.1|966
1595008800000|2020-07-17 18:00:00|25176.1|25168.1|25168|25138|25209.1|25201.1|25154.1|25138|1059
1595012400000|2020-07-17 19:00:00|25167.7|25137.7|25185.1|25155.1|25198.9|25168.9|25154.3|25124.3|0
1595016000000|2020-07-17 20:00:00|25182.3|25152.3|25170.9|25140.9|25207|25177|25164.3|25134.3|0
1595196000000|2020-07-19 22:00:00|25175.2|25145.2|25196.3|25166.3|25206.9|25176.9|25162.9|25132.9|0
1595199600000|2020-07-19 23:00:00|25197.7|25167.7|25223.7|25193.7|25231.2|25201.2|25193.3|25163.3|0
1595203200000|2020-07-20 00:00:00|25225.1|25195.1|25184.7|25154.7|25226.4|25196.4|25182|25152|0
1595206800000|2020-07-20 01:00:00|25184|25154|24804.6|24799.6|25194.3|25164.3|24721.1|24716.1|38468
1595210400000|2020-07-20 02:00:00|24802.6|24797.6|25084.6|25079.6|25088.1|25083.1|24784.1|24779.1|34202
1595214000000|2020-07-20 03:00:00|25083.6|25078.6|25166.1|25161.1|25206.1|25201.1|25030.1|25025.1|22398
1595217600000|2020-07-20 04:00:00|25167.2|25137.2|25149.6|25119.6|25179.6|25149.6|25145.7|25115.7|0
1595221200000|2020-07-20 05:00:00|25155.5|25125.5|25098.6|25093.6|25161.6|25156.6|25055.6|25050.6|19152
1595224800000|2020-07-20 06:00:00|25100.1|25095.1|25020.6|25015.6|25123.1|25118.1|25017.6|25012.6|14156
1595228400000|2020-07-20 07:00:00|25019.6|25014.6|25031.6|25026.6|25041.6|25036.6|24928.6|24923.6|16597
1595232000000|2020-07-20 08:00:00|25032.1|25027.1|25126.1|25096.1|25144.9|25114.9|24990.6|24965.9|5901
1595235600000|2020-07-20 09:00:00|25129.9|25099.9|25111.6|25103.6|25170.1|25140.1|25087.6|25079.6|2175
1595239200000|2020-07-20 10:00:00|25111.1|25103.1|25084.6|25076.6|25113.1|25105.1|25074.1|25066.1|1044
1595242800000|2020-07-20 11:00:00|25085.1|25077.1|25116.6|25108.6|25143.1|25135.1|25085.1|25077.1|1195
1595246400000|2020-07-20 12:00:00|25116.1|25108.1|25099.1|25091.1|25117.6|25109.6|25084.1|25076.1|1387
1595250000000|2020-07-20 13:00:00|25099.6|25091.6|25085.1|25077.1|25135.6|25127.6|25068.6|25060.6|3220
1595253600000|2020-07-20 14:00:00|25086.1|25078.1|25177.1|25169.1|25204.6|25196.6|25074.6|25066.6|3684
1595257200000|2020-07-20 15:00:00|25178.1|25170.1|25219.1|25211.1|25234.1|25226.1|25174.6|25166.6|2220
1595260800000|2020-07-20 16:00:00|25219.6|25211.6|25219.1|25211.1|25227.1|25219.1|25197.1|25189.1|789
1595264400000|2020-07-20 17:00:00|25219.6|25211.6|25243.1|25235.1|25249.6|25241.6|25212.1|25204.1|675
1595268000000|2020-07-20 18:00:00|25242.6|25234.6|25241.6|25211.6|25246.1|25238.1|25222.6|25211.6|959
1595271600000|2020-07-20 19:00:00|25243.3|25213.3|25286.6|25256.6|25326.1|25296.1|25234|25204|0
1595275200000|2020-07-20 20:00:00|25287.9|25257.9|25292|25262|25306.3|25276.3|25281.9|25251.9|0
1595278800000|2020-07-20 21:00:00|25292.1|25262.1|25270.7|25240.7|25293.9|25263.9|25269.9|25239.9|0
1595282400000|2020-07-20 22:00:00|25274.8|25244.8|25264.4|25234.4|25287.7|25257.7|25249.9|25219.9|0
1595286000000|2020-07-20 23:00:00|25263.1|25233.1|25272.7|25242.7|25284.4|25254.4|25261.3|25231.3|0
1595289600000|2020-07-21 00:00:00|25272|25242|25292.1|25262.1|25334.7|25304.7|25263.2|25233.2|0
1595293200000|2020-07-21 01:00:00|25291.5|25261.5|25445.6|25440.6|25507.1|25502.1|25284.2|25254.2|35076
1595296800000|2020-07-21 02:00:00|25445.1|25440.1|25474.1|25469.1|25527.1|25522.1|25395.6|25390.6|26754
1595300400000|2020-07-21 03:00:00|25473.1|25468.1|25534.6|25529.6|25546.6|25541.6|25396.6|25391.6|16359
1595304000000|2020-07-21 04:00:00|25547.6|25517.6|25564.1|25534.1|25590.6|25560.6|25547.1|25517.1|1
1595307600000|2020-07-21 05:00:00|25562.4|25532.4|25548.1|25543.1|25568.1|25563.1|25418.6|25413.6|18216
1595311200000|2020-07-21 06:00:00|25546.1|25541.1|25498.1|25493.1|25560.1|25555.1|25471.1|25466.1|13792
1595314800000|2020-07-21 07:00:00|25498.6|25493.6|25589.1|25584.1|25592.1|25587.1|25484.6|25479.6|14643
1595318400000|2020-07-21 08:00:00|25588.1|25583.1|25614.9|25584.9|25635.1|25630.1|25572.1|25554|9420
1595322000000|2020-07-21 09:00:00|25615.6|25585.6|25665.1|25657.1|25681.6|25673.6|25607.4|25577.4|2381
1595325600000|2020-07-21 10:00:00|25665.6|25657.6|25684.1|25676.1|25699.1|25691.1|25654.6|25646.6|1224
1595329200000|2020-07-21 11:00:00|25683.6|25675.6|25667.6|25659.6|25707.6|25699.6|25660.1|25652.1|1341
1595332800000|2020-07-21 12:00:00|25667.1|25659.1|25655.6|25647.6|25686.6|25678.6|25651.1|25643.1|1088
1595336400000|2020-07-21 13:00:00|25653.6|25645.6|25603.1|25595.1|25663.1|25655.1|25537.6|25529.6|5355
1595340000000|2020-07-21 14:00:00|25602.1|25594.1|25587.1|25579.1|25615.1|25607.1|25512.1|25504.1|4785
1595343600000|2020-07-21 15:00:00|25586.6|25578.6|25551.6|25543.6|25603.6|25595.6|25535.1|25527.1|2541
1595347200000|2020-07-21 16:00:00|25552.1|25544.1|25567.1|25559.1|25586.1|25578.1|25542.6|25534.6|1209
1595350800000|2020-07-21 17:00:00|25566.6|25558.6|25559.1|25551.1|25577.1|25569.1|25533.6|25525.6|1058
1595354400000|2020-07-21 18:00:00|25559.6|25551.6|25533.5|25503.5|25582.1|25574.1|25522.1|25501.8|1100
1595358000000|2020-07-21 19:00:00|25533.2|25503.2|25453.2|25423.2|25553.8|25523.8|25424.6|25394.6|0
1595361600000|2020-07-21 20:00:00|25454.5|25424.5|25455|25425|25474.1|25444.1|25446.3|25416.3|0
1595365200000|2020-07-21 21:00:00|25455.2|25425.2|25453.7|25423.7|25457|25427|25446.7|25416.7|0
1595368800000|2020-07-21 22:00:00|25460.2|25430.2|25508.8|25478.8|25515.6|25485.6|25453.3|25423.3|0
1595372400000|2020-07-21 23:00:00|25507.4|25477.4|25507.7|25477.7|25519|25489|25490|25460|0
1595376000000|2020-07-22 00:00:00|25509.1|25479.1|25505.6|25475.6|25559.5|25529.5|25497.6|25467.6|0
1595379600000|2020-07-22 01:00:00|25506.3|25476.3|25606.5|25601.5|25622.1|25617.1|25473.1|25468.1|29040
1595383200000|2020-07-22 02:00:00|25607|25602|25749|25744|25786|25781|25592.5|25587.5|30011
1595386800000|2020-07-22 03:00:00|25748.5|25743.5|25645.5|25640.5|25757|25752|25611.5|25606.5|15224
1595390400000|2020-07-22 04:00:00|25663.5|25633.5|25598.7|25568.7|25664.4|25634.4|25590.1|25560.1|1
1595394000000|2020-07-22 05:00:00|25595|25590|25532.5|25527.5|25602.5|25597.5|25488|25483|19108
1595397600000|2020-07-22 06:00:00|25533.5|25528.5|25491.5|25486.5|25570|25565|25454.5|25449.5|14727
1595401200000|2020-07-22 07:00:00|25493|25488|25113.5|25108.5|25542.5|25537.5|25075|25070|31173
1595404800000|2020-07-22 08:00:00|25111.5|25106.5|25058.1|25028.1|25139|25134|24992.5|24987.5|14682
1595408400000|2020-07-22 09:00:00|25058.5|25028.5|25218|25210|25225.5|25217.5|24973|24953.7|6098
1595412000000|2020-07-22 10:00:00|25217.5|25209.5|25209|25201|25226|25218|25154.5|25146.5|3172
1595415600000|2020-07-22 11:00:00|25209.5|25201.5|25236|25228|25251.5|25243.5|25200.5|25192.5|2090
1595419200000|2020-07-22 12:00:00|25237.5|25229.5|25233|25225|25249|25241|25194.5|25186.5|1709
1595422800000|2020-07-22 13:00:00|25232.5|25224.5|25188|25180|25233|25225|25114|25106|4056
1595426400000|2020-07-22 14:00:00|25188.5|25180.5|25121.5|25113.5|25205.5|25197.5|25103|25095|3121
1595430000000|2020-07-22 15:00:00|25121|25113|25132|25124|25157|25149|25062|25054|2713
1595433600000|2020-07-22 16:00:00|25131.5|25123.5|25108|25100|25149.5|25141.5|25086|25078|1382
1595437200000|2020-07-22 17:00:00|25107.5|25099.5|25037|25029|25113|25105|25034|25026|1134
1595440800000|2020-07-22 18:00:00|25035|25027|25103.2|25073.2|25103.2|25094.5|25028|25020|1099
1595444400000|2020-07-22 19:00:00|25103.4|25073.4|25181.8|25151.8|25204.2|25174.2|25102.3|25072.3|0
1595448000000|2020-07-22 20:00:00|25179.1|25149.1|25175.9|25145.9|25196.6|25166.6|25156.5|25126.5|0
1595451600000|2020-07-22 21:00:00|25175.7|25145.7|25177.8|25147.8|25182.4|25152.4|25174.6|25144.6|0
1595455200000|2020-07-22 22:00:00|25185.8|25155.8|25165.3|25135.3|25198.2|25168.2|25161.2|25131.2|0
1595458800000|2020-07-22 23:00:00|25166|25136|25144.8|25114.8|25171.3|25141.3|25140|25110|0
1595462400000|2020-07-23 00:00:00|25146.1|25116.1|25144.9|25114.9|25174.9|25144.9|25114.7|25084.7|0
1595466000000|2020-07-23 01:00:00|25145.6|25115.6|25268.9|25263.9|25323.9|25318.9|25070.4|25065.4|31479
1595469600000|2020-07-23 02:00:00|25267.9|25262.9|24992.9|24987.9|25271.9|25266.9|24964.4|24959.4|44519
1595473200000|2020-07-23 03:00:00|24991.4|24986.4|25130.9|25125.9|25163.4|25158.4|24970.4|24965.4|19575
1595476800000|2020-07-23 04:00:00|25147.4|25117.4|25168|25138|25178.2|25148.2|25116|25086|1
1595480400000|2020-07-23 05:00:00|25163.6|25133.6|25146.9|25141.9|25180.9|25175.9|25080.4|25075.4|17573
1595484000000|2020-07-23 06:00:00|25147.4|25142.4|25205.4|25200.4|25253.9|25248.9|25144.9|25139.9|16637
1595487600000|2020-07-23 07:00:00|25206.4|25201.4|25220.4|25215.4|25225.9|25220.9|25143.9|25138.9|10767
1595491200000|2020-07-23 08:00:00|25220.9|25215.9|25191.1|25161.1|25269.9|25263.9|25191.1|25161.1|7011
1595494800000|2020-07-23 09:00:00|25191.7|25161.7|25205.4|25197.4|25230.9|25222.9|25184.5|25154.5|1674
1595498400000|2020-07-23 10:00:00|25204.9|25196.9|25195.9|25187.9|25237.9|25229.9|25167.9|25159.9|1260
1595502000000|2020-07-23 11:00:00|25195.4|25187.4|25154.9|25146.9|25211.4|25203.4|25113.9|25105.9|1182
1595505600000|2020-07-23 12:00:00|25154.4|25146.4|25068.4|25060.4|25160.4|25152.4|25068.4|25060.4|2110
1595509200000|2020-07-23 13:00:00|25066.4|25058.4|25146.4|25138.4|25149.4|25141.4|25060.9|25052.9|3331
1595512800000|2020-07-23 14:00:00|25147.9|25139.9|25136.4|25128.4|25179.4|25171.4|25087.4|25079.4|3749
1595516400000|2020-07-23 15:00:00|25136.9|25128.9|25151.4|25143.4|25180.9|25172.9|25112.4|25104.4|2167
1595520000000|2020-07-23 16:00:00|25150.9|25142.9|25076.9|25068.9|25153.4|25145.4|25054.4|25046.4|2676
1595523600000|2020-07-23 17:00:00|25076.4|25068.4|24991.4|24983.4|25091.4|25083.4|24959.9|24951.9|2306
1595527200000|2020-07-23 18:00:00|24989.4|24981.4|24970.8|24940.8|24989.4|24981.4|24909.4|24901.4|2280
1595530800000|2020-07-23 19:00:00|24971|24941|24959.6|24929.6|24992.4|24962.4|24926.8|24896.8|0
1595534400000|2020-07-23 20:00:00|24962.3|24932.3|24982.9|24952.9|24985.6|24955.6|24918.2|24888.2|0
1595538000000|2020-07-23 21:00:00|24982.3|24952.3|24984.3|24954.3|24986.4|24956.4|24976.2|24946.2|0
1595541600000|2020-07-23 22:00:00|24989|24959|25029.1|24999.1|25030.4|25000.4|24989|24959|0
1595545200000|2020-07-23 23:00:00|25029.7|24999.7|25018.2|24988.2|25031.4|25001.4|25002|24972|0
1595548800000|2020-07-24 00:00:00|25017.9|24987.9|24992.9|24962.9|25031|25001|24966.9|24936.9|0
1595552400000|2020-07-24 01:00:00|24992.2|24962.2|25060.2|25055.2|25105.7|25100.7|24877.2|24872.2|40208
1595556000000|2020-07-24 02:00:00|25061.2|25056.2|24930.2|24925.2|25063.7|25058.7|24902.2|24897.2|30597
1595559600000|2020-07-24 03:00:00|24931.2|24926.2|24786.2|24781.2|24934.7|24929.7|24694.2|24689.2|29794
1595563200000|2020-07-24 04:00:00|24795.7|24765.7|24783|24753|24821.9|24791.9|24747.1|24717.1|0
1595566800000|2020-07-24 05:00:00|24781.7|24751.7|24634.7|24629.7|24789.7|24784.7|24612.2|24607.2|29324
1595570400000|2020-07-24 06:00:00|24634.2|24629.2|24633.2|24628.2|24785.2|24780.2|24590.7|24585.7|25129
1595574000000|2020-07-24 07:00:00|24633.7|24628.7|24685.2|24680.2|24687.2|24682.2|24574.2|24569.2|17634
1595577600000|2020-07-24 08:00:00|24685.7|24680.7|24758.7|24728.7|24758.7|24728.7|24655.2|24650.2|8084
1595581200000|2020-07-24 09:00:00|24758|24728|24742.2|24734.2|24763.8|24752.7|24716.2|24703.2|2870
1595584800000|2020-07-24 10:00:00|24745.7|24737.7|24722.2|24714.2|24779.7|24771.7|24699.7|24691.7|1874
1595588400000|2020-07-24 11:00:00|24721.2|24713.2|24731.7|24723.7|24760.7|24752.7|24703.2|24695.2|1292
1595592000000|2020-07-24 12:00:00|24732.2|24724.2|24708.2|24700.2|24753.7|24745.7|24706.7|24698.7|1308
1595595600000|2020-07-24 13:00:00|24707.7|24699.7|24727.2|24719.2|24751.7|24743.7|24664.7|24656.7|3935
1595599200000|2020-07-24 14:00:00|24727.7|24719.7|24791.7|24783.7|24798.7|24790.7|24711.7|24703.7|4016
1595602800000|2020-07-24 15:00:00|24792.7|24784.7|24769.7|24761.7|24804.2|24796.2|24741.7|24733.7|2453
1595606400000|2020-07-24 16:00:00|24769.2|24761.2|24751.2|24743.2|24773.2|24765.2|24731.7|24723.7|1085
1595610000000|2020-07-24 17:00:00|24751.7|24743.7|24777.7|24769.7|24780.7|24772.7|24716.7|24708.7|1045
1595613600000|2020-07-24 18:00:00|24778.2|24770.2|24832.7|24802.7|24832.7|24813.2|24772.2|24764.2|1255
1595617200000|2020-07-24 19:00:00|24832.5|24802.5|24851.5|24821.5|24861.7|24831.7|24783.9|24753.9|0
1595620800000|2020-07-24 20:00:00|24854.2|24824.2|24822.8|24792.8|24861|24831|24819.9|24789.9|0
1595800800000|2020-07-26 22:00:00|24840.8|24810.8|24791.6|24761.6|24850.3|24820.3|24781.7|24751.7|0
1595804400000|2020-07-26 23:00:00|24793|24763|24793.5|24763.5|24816.1|24786.1|24751.7|24721.7|0
1595808000000|2020-07-27 00:00:00|24794.9|24764.9|24884|24854|24911|24881|24786.7|24756.7|0
1595811600000|2020-07-27 01:00:00|24887.7|24857.7|24841.2|24836.2|24972.2|24967.2|24838.2|24832.8|38687
1595815200000|2020-07-27 02:00:00|24841.7|24836.7|24806.2|24801.2|24877.2|24872.2|24694.2|24689.2|36853
1595818800000|2020-07-27 03:00:00|24805.7|24800.7|24703.7|24698.7|24824.2|24819.2|24653.7|24648.7|19803
1595822400000|2020-07-27 04:00:00|24708.3|24678.3|24701.5|24671.5|24724.4|24694.4|24698.9|24668.9|4
1595826000000|2020-07-27 05:00:00|24696.4|24666.4|24611.2|24606.2|24699.7|24694.7|24540.7|24535.7|36731
1595829600000|2020-07-27 06:00:00|24610.7|24605.7|24690.7|24685.7|24703.2|24698.2|24548.7|24543.7|16957
1595833200000|2020-07-27 07:00:00|24689.2|24684.2|24622.2|24617.2|24689.2|24684.2|24583.7|24578.7|15555
1595836800000|2020-07-27 08:00:00|24622.7|24617.7|24648.3|24618.3|24686|24671.7|24619.7|24605.5|21117
1595840400000|2020-07-27 09:00:00|24644.5|24614.5|24678.7|24670.7|24717.2|24709.2|24630|24600|2097
1595844000000|2020-07-27 10:00:00|24680.2|24672.2|24671.2|24663.2|24695.7|24687.7|24660.7|24652.7|955
1595847600000|2020-07-27 11:00:00|24669.7|24661.7|24693.2|24685.2|24696.7|24688.7|24640.7|24632.7|1448
1595851200000|2020-07-27 12:00:00|24692.7|24684.7|24693.7|24685.7|24698.7|24690.7|24654.7|24646.7|1401
1595854800000|2020-07-27 13:00:00|24693.2|24685.2|24728.7|24720.7|24751.7|24743.7|24666.2|24658.2|3512
1595858400000|2020-07-27 14:00:00|24729.7|24721.7|24784.7|24776.7|24790.2|24782.2|24719.7|24711.7|3144
1595862000000|2020-07-27 15:00:00|24783.2|24775.2|24725.2|24717.2|24799.7|24791.7|24706.2|24698.2|2543
1595865600000|2020-07-27 16:00:00|24725.7|24717.7|24728.2|24720.2|24756.2|24748.2|24714.7|24706.7|961
1595869200000|2020-07-27 17:00:00|24728.7|24720.7|24768.2|24760.2|24768.7|24760.7|24725.2|24717.2|800
1595872800000|2020-07-27 18:00:00|24766.7|24758.7|24767|24737|24787.2|24779.2|24751.7|24737|858
1595876400000|2020-07-27 19:00:00|24766.7|24736.7|24805.3|24775.3|24840|24810|24766.7|24736.7|0
1595880000000|2020-07-27 20:00:00|24804|24774|24825.3|24795.3|24830.1|24800.1|24799.9|24769.9|0
1595883600000|2020-07-27 21:00:00|24825.4|24795.4|24829.3|24799.3|24830.4|24800.4|24822.7|24792.7|0
1595887200000|2020-07-27 22:00:00|24828.2|24798.2|24829.9|24799.9|24844.3|24814.3|24824.5|24794.5|0
1595890800000|2020-07-27 23:00:00|24831.3|24801.3|24829.5|24799.5|24841.4|24811.4|24806.1|24776.1|0
1595894400000|2020-07-28 00:00:00|24830.9|24800.9|24875|24845|24876.3|24846.3|24816.4|24786.4|0
1595898000000|2020-07-28 01:00:00|24875.7|24845.7|24813.6|24808.6|24988.1|24983.1|24787.6|24782.6|32347
1595901600000|2020-07-28 02:00:00|24813.1|24808.1|24779.6|24774.6|24859.1|24854.1|24729.6|24724.6|32648
1595905200000|2020-07-28 03:00:00|24780.6|24775.6|24717.1|24712.1|24781.6|24776.6|24669.1|24664.1|17570
1595908800000|2020-07-28 04:00:00|24733.1|24703.1|24737.1|24707.1|24763.6|24733.6|24718.9|24688.9|1
1595912400000|2020-07-28 05:00:00|24732|24702|24694.6|24689.6|24733.9|24728.6|24649.6|24644.6|18307
1595916000000|2020-07-28 06:00:00|24695.1|24690.1|24726.6|24721.6|24738.6|24733.6|24666.6|24661.6|12654
1595919600000|2020-07-28 07:00:00|24726.1|24721.1|24765.1|24760.1|24807.6|24802.6|24722.1|24717.1|12980
1595923200000|2020-07-28 08:00:00|24765.6|24760.6|24800.4|24770.4|24800.4|24779.6|24752.1|24735|29985
1595926800000|2020-07-28 09:00:00|24799.7|24769.7|24708.1|24700.1|24805.6|24791.6|24692.1|24684.1|2030
1595930400000|2020-07-28 10:00:00|24707.6|24699.6|24731.6|24723.6|24733.1|24725.1|24663.6|24655.6|1951
1595934000000|2020-07-28 11:00:00|24732.1|24724.1|24680.6|24672.6|24750.6|24742.6|24677.1|24669.1|1684
1595937600000|2020-07-28 12:00:00|24679.6|24671.6|24727.6|24719.6|24729.6|24721.6|24677.6|24669.6|868
1595941200000|2020-07-28 13:00:00|24727.1|24719.1|24680.1|24672.1|24749.6|24741.6|24660.1|24652.1|2968
1595944800000|2020-07-28 14:00:00|24676.1|24668.1|24716.6|24708.6|24738.1|24730.1|24674.1|24666.1|2673
1595948400000|2020-07-28 15:00:00|24716.1|24708.1|24718.6|24710.6|24741.1|24733.1|24687.6|24679.6|1643
1595952000000|2020-07-28 16:00:00|24718.1|24710.1|24704.6|24696.6|24721.6|24713.6|24700.1|24692.1|968
1595955600000|2020-07-28 17:00:00|24705.1|24697.1|24711.1|24703.1|24715.6|24707.6|24697.6|24689.6|512
1595959200000|2020-07-28 18:00:00|24711.6|24703.6|24725.9|24695.9|24725.9|24716.6|24705.1|24695.9|581
1595962800000|2020-07-28 19:00:00|24726.2|24696.2|24573.2|24543.2|24730.6|24700.6|24553.6|24523.6|0
1595966400000|2020-07-28 20:00:00|24570.5|24540.5|24638.4|24608.4|24644.3|24614.3|24560.3|24530.3|0
1595970000000|2020-07-28 21:00:00|24637.2|24607.2|24639.7|24609.7|24643|24613|24632.2|24602.2|0
1595973600000|2020-07-28 22:00:00|24639.3|24609.3|24665.1|24635.1|24668.5|24638.5|24639.3|24609.3|0
1595977200000|2020-07-28 23:00:00|24665.7|24635.7|24668.1|24638.1|24671.2|24641.2|24647.5|24617.5|0
1595980800000|2020-07-29 00:00:00|24666.8|24636.8|24681|24651|24700.4|24670.4|24653|24623|0
1595984400000|2020-07-29 01:00:00|24684.8|24654.8|24811.9|24806.9|24847.9|24842.9|24665.1|24635.1|27575
1595988000000|2020-07-29 02:00:00|24812.9|24807.9|24807.9|24802.9|24908.4|24903.4|24789.9|24784.9|28934
1595991600000|2020-07-29 03:00:00|24808.9|24803.9|24791.4|24786.4|24865.9|24860.9|24762.4|24757.4|12733
1595995200000|2020-07-29 04:00:00|24807.2|24777.2|24790.9|24760.9|24861.9|24831.9|24788.8|24758.8|0
1595998800000|2020-07-29 05:00:00|24800.4|24770.4|24820.6|24815.6|24847.6|24842.6|24674.1|24669.1|11416
1596002400000|2020-07-29 06:00:00|24822.1|24817.1|24850.1|24845.1|24872.6|24867.6|24808.6|24803.6|6899
1596006000000|2020-07-29 07:00:00|24850.6|24845.6|24856.1|24851.1|24875.1|24870.1|24797.6|24792.6|8802
1596009600000|2020-07-29 08:00:00|24855.6|24850.6|24861.4|24831.4|24903.1|24898.1|24838.6|24812.2|10654
1596013200000|2020-07-29 09:00:00|24862.1|24832.1|24911.1|24903.1|24916.1|24908.1|24833.5|24803.5|972
1596016800000|2020-07-29 10:00:00|24910.6|24902.6|24885.1|24877.1|24933.1|24925.1|24881.6|24873.6|621
1596020400000|2020-07-29 11:00:00|24886.6|24878.6|24877.1|24869.1|24901.1|24893.1|24870.1|24862.1|387
1596024000000|2020-07-29 12:00:00|24876.6|24868.6|24883.1|24875.1|24904.6|24896.6|24868.1|24860.1|602
1596027600000|2020-07-29 13:00:00|24882.6|24874.6|24885.1|24877.1|24913.1|24905.1|24866.6|24858.6|1082
1596031200000|2020-07-29 14:00:00|24885.6|24877.6|24940.1|24932.1|24941.1|24933.1|24885.1|24877.1|1196
1596034800000|2020-07-29 15:00:00|24939.6|24931.6|24930.6|24922.6|24949.6|24941.6|24919.1|24911.1|1049
1596038400000|2020-07-29 16:00:00|24929.1|24921.1|24891.6|24883.6|24929.6|24921.6|24888.1|24880.1|750
1596042000000|2020-07-29 17:00:00|24892.1|24884.1|24900.6|24892.6|24913.1|24905.1|24883.1|24875.1|474
1596045600000|2020-07-29 18:00:00|24901.1|24893.1|24927.2|24897.2|24981.1|24973.1|24891.6|24883.6|827
1596049200000|2020-07-29 19:00:00|24928.9|24898.9|24955.8|24925.8|24987.9|24957.9|24855.3|24825.3|0
1596052800000|2020-07-29 20:00:00|24954.4|24924.4|24989.4|24959.4|24994.7|24964.7|24930.7|24900.7|0
1596056400000|2020-07-29 21:00:00|24989|24959|24989.9|24959.9|24992.2|24962.2|24986|24956|0
1596060000000|2020-07-29 22:00:00|24997.3|24967.3|24975.5|24945.5|24997.4|24967.4|24972.9|24942.9|0
1596063600000|2020-07-29 23:00:00|24974.2|24944.2|24983.7|24953.7|25005.9|24975.9|24974.2|24944.2|0
1596067200000|2020-07-30 00:00:00|24983|24953|24976.6|24946.6|24986.4|24956.4|24949.7|24919.7|0
1596070800000|2020-07-30 01:00:00|24976|24946|24926.5|24921.5|25063.5|25058.5|24903.5|24898.5|28098
1596074400000|2020-07-30 02:00:00|24927.5|24922.5|25095.5|25090.5|25138|25133|24920|24915|27817
1596078000000|2020-07-30 03:00:00|25096.5|25091.5|25183.5|25178.5|25240|25235|25074.5|25069.5|19625
1596081600000|2020-07-30 04:00:00|25194|25164|25183.3|25153.3|25207.1|25177.1|25168.7|25138.7|1
1596085200000|2020-07-30 05:00:00|25178.9|25148.9|25073|25068|25178.9|25172|25043.5|25038.5|19657
1596088800000|2020-07-30 06:00:00|25073.5|25068.5|24735|24730|25085.5|25080.5|24730.5|24725.5|30855
1596092400000|2020-07-30 07:00:00|24734.5|24729.5|24694.5|24689.5|24772|24767|24589|24584|23406
1596096000000|2020-07-30 08:00:00|24695.5|24690.5|24614.9|24584.9|24733.5|24728.5|24613|24583|6884
1596099600000|2020-07-30 09:00:00|24613.6|24583.6|24681|24673|24714.5|24706.5|24577.1|24547.1|2096
1596103200000|2020-07-30 10:00:00|24681.5|24673.5|24650.5|24642.5|24704.5|24696.5|24639.5|24631.5|1513
1596106800000|2020-07-30 11:00:00|24651|24643|24718|24710|24723.5|24715.5|24645.5|24637.5|1112
1596110400000|2020-07-30 12:00:00|24718.5|24710.5|24638.5|24630.5|24725|24717|24627|24619|1710
1596114000000|2020-07-30 13:00:00|24637.5|24629.5|24548|24540|24707|24699|24543|24535|4129
1596117600000|2020-07-30 14:00:00|24548.5|24540.5|24486.5|24478.5|24548.5|24540.5|24425.5|24417.5|6482
1596121200000|2020-07-30 15:00:00|24487|24479|24554|24546|24567.5|24559.5|24467.5|24459.5|3290
1596124800000|2020-07-30 16:00:00|24553.5|24545.5|24635|24627|24637.5|24629.5|24535.5|24527.5|2230
1596128400000|2020-07-30 17:00:00|24634|24626|24690|24682|24696.5|24688.5|24625|24617|2132
1596132000000|2020-07-30 18:00:00|24689.5|24681.5|24716.4|24686.4|24716.4|24708|24669|24661|1099
1596135600000|2020-07-30 19:00:00|24716.7|24686.7|24738.2|24708.2|24754.3|24724.3|24696|24666|0
1596139200000|2020-07-30 20:00:00|24740.9|24710.9|24879.9|24849.9|24887.2|24857.2|24718.8|24688.8|0
1596142800000|2020-07-30 21:00:00|24879.7|24849.7|24887.4|24857.4|24888.4|24858.4|24867.4|24837.4|0
1596146400000|2020-07-30 22:00:00|24889.6|24859.6|24869.1|24839.1|24912.3|24882.3|24853.6|24823.6|0
1596150000000|2020-07-30 23:00:00|24870.4|24840.4|24871.1|24841.1|24885.4|24855.4|24857.5|24827.5|0
1596153600000|2020-07-31 00:00:00|24869.7|24839.7|24701.3|24671.3|24884.7|24854.7|24701.3|24671.3|0
1596157200000|2020-07-31 01:00:00|24705.1|24675.1|24958.4|24953.4|24979.4|24974.4|24683.6|24653.6|30319
1596160800000|2020-07-31 02:00:00|24960.4|24955.4|24665.9|24660.9|24968.4|24963.4|24658.4|24653.4|33840
1596164400000|2020-07-31 03:00:00|24666.4|24661.4|24800.9|24795.9|24801.9|24796.9|24533.4|24528.4|24142
1596168000000|2020-07-31 04:00:00|24796.2|24766.2|24781.6|24751.6|24801.9|24771.9|24749.1|24719.1|0
1596171600000|2020-07-31 05:00:00|24787.7|24757.7|24623.9|24618.9|24801.9|24796.9|24621.4|24616.4|17694
1596175200000|2020-07-31 06:00:00|24623.4|24618.4|24689.4|24684.4|24775.4|24770.4|24603.9|24598.9|18012
1596178800000|2020-07-31 07:00:00|24689.9|24684.9|24674.4|24669.4|24735.4|24730.4|24638.4|24633.4|12766
1596182400000|2020-07-31 08:00:00|24674.9|24669.9|24643.9|24613.9|24707.1|24677.1|24579.4|24574.4|7134
1596186000000|2020-07-31 09:00:00|24640.1|24610.1|24567.4|24559.4|24651.6|24637.9|24563.4|24555.4|1319
1596189600000|2020-07-31 10:00:00|24566.9|24558.9|24609.9|24601.9|24623.9|24615.9|24564.9|24556.9|1227
1596193200000|2020-07-31 11:00:00|24610.4|24602.4|24569.9|24561.9|24634.4|24626.4|24560.9|24552.9|1442
1596196800000|2020-07-31 12:00:00|24569.4|24561.4|24564.4|24556.4|24588.9|24580.9|24553.9|24545.9|1406
1596200400000|2020-07-31 13:00:00|24563.9|24555.9|24571.9|24563.9|24593.9|24585.9|24466.9|24458.9|4328
1596204000000|2020-07-31 14:00:00|24572.9|24564.9|24469.9|24461.9|24575.9|24567.9|24429.9|24421.9|3828
1596207600000|2020-07-31 15:00:00|24469.4|24461.4|24424.4|24416.4|24502.4|24494.4|24413.4|24405.4|3153
1596211200000|2020-07-31 16:00:00|24423.9|24415.9|24359.9|24351.9|24433.9|24425.9|24345.9|24337.9|3221
1596214800000|2020-07-31 17:00:00|24357.9|24349.9|24347.4|24339.4|24377.4|24369.4|24345.4|24337.4|1491
1596218400000|2020-07-31 18:00:00|24346.9|24338.9|24435.7|24405.7|24436|24419.9|24327.9|24319.9|1383
1596222000000|2020-07-31 19:00:00|24436|24406|24579.5|24549.5|24590.2|24560.2|24420.5|24390.5|0
1596225600000|2020-07-31 20:00:00|24582.1|24552.1|24595.9|24565.9|24602.2|24572.2|24561.2|24531.2|0
1596405600000|2020-08-02 22:00:00|24585.6|24555.6|24505.7|24475.7|24585.6|24555.6|24488.1|24458.1|0
1596409200000|2020-08-02 23:00:00|24508.4|24478.4|24515.5|24485.5|24521.7|24491.7|24462.2|24432.2|0
1596412800000|2020-08-03 00:00:00|24514.2|24484.2|24575.6|24545.6|24622.1|24592.1|24503.1|24473.1|0
1596416400000|2020-08-03 01:00:00|24576.3|24546.3|24577.8|24572.8|24657.3|24652.3|24423.8|24418.8|34629
1596420000000|2020-08-03 02:00:00|24578.3|24573.3|24411.3|24406.3|24584.3|24579.3|24238.3|24233.3|38258
1596423600000|2020-08-03 03:00:00|24409.3|24404.3|24341.3|24336.3|24482.3|24477.3|24317.3|24312.3|16142
1596427200000|2020-08-03 04:00:00|24347.1|24317.1|24328.3|24298.3|24365.1|24335.1|24325.1|24295.1|0
1596430800000|2020-08-03 05:00:00|24330.8|24300.8|24422.3|24417.3|24448.3|24443.3|24291.8|24286.8|15526
1596434400000|2020-08-03 06:00:00|24424.8|24419.8|24396.3|24391.3|24432.8|24427.8|24342.3|24337.3|13257
1596438000000|2020-08-03 07:00:00|24396.8|24391.8|24446.8|24441.8|24449.8|24444.8|24324.3|24319.3|13143
1596441600000|2020-08-03 08:00:00|24446.3|24441.3|24437.9|24407.9|24487.8|24482.8|24376.1|24346.1|7944
1596445200000|2020-08-03 09:00:00|24437.2|24407.2|24430.8|24422.8|24464.6|24434.6|24388.3|24380.3|1307
1596448800000|2020-08-03 10:00:00|24430.3|24422.3|24500.8|24492.8|24508.8|24500.8|24416.8|24408.8|1569
1596452400000|2020-08-03 11:00:00|24501.3|24493.3|24535.8|24527.8|24541.3|24533.3|24482.8|24474.8|1405
1596456000000|2020-08-03 12:00:00|24537.3|24529.3|24504.8|24496.8|24543.8|24535.8|24496.8|24488.8|1268
1596459600000|2020-08-03 13:00:00|24505.3|24497.3|24506.3|24498.3|24522.3|24514.3|24455.3|24447.3|2661
1596463200000|2020-08-03 14:00:00|24506.8|24498.8|24526.8|24518.8|24568.8|24560.8|24506.8|24498.8|3342
1596466800000|2020-08-03 15:00:00|24527.8|24519.8|24513.3|24505.3|24552.3|24544.3|24507.8|24499.8|2001
1596470400000|2020-08-03 16:00:00|24513.8|24505.8|24538.3|24530.3|24547.3|24539.3|24504.8|24496.8|1069
1596474000000|2020-08-03 17:00:00|24538.8|24530.8|24568.8|24560.8|24576.8|24568.8|24537.8|24529.8|903
1596477600000|2020-08-03 18:00:00|24569.8|24561.8|24604.8|24574.8|24604.8|24593.3|24563.8|24555.8|1167
1596481200000|2020-08-03 19:00:00|24604.5|24574.5|24528|24498|24611.4|24581.4|24491.1|24461.1|0
1596484800000|2020-08-03 20:00:00|24526.7|24496.7|24533.8|24503.8|24542|24512|24506.2|24476.2|0
1596488400000|2020-08-03 21:00:00|24533.4|24503.4|24535.7|24505.7|24538.2|24508.2|24526.6|24496.6|0
1596492000000|2020-08-03 22:00:00|24543.1|24513.1|24535.5|24505.5|24544.4|24514.4|24518.7|24488.7|0
1596495600000|2020-08-03 23:00:00|24534.9|24504.9|24547.6|24517.6|24558.3|24528.3|24529.2|24499.2|0
1596499200000|2020-08-04 00:00:00|24548.9|24518.9|24585.9|24555.9|24598.3|24568.3|24526|24496|0
1596502800000|2020-08-04 01:00:00|24586.5|24556.5|24622.5|24617.5|24731|24726|24578.8|24548.8|29796
1596506400000|2020-08-04 02:00:00|24623|24618|24682|24677|24702.5|24697.5|24542.5|24537.5|27738
1596510000000|2020-08-04 03:00:00|24682.5|24677.5|24672|24667|24709|24704|24597.5|24592.5|14775
1596513600000|2020-08-04 04:00:00|24681.7|24651.7|24712.2|24682.2|24723.4|24693.4|24676.3|24646.3|0
1596517200000|2020-08-04 05:00:00|24680|24675|24986|24981|25057.5|25052.5|24628|24623|30580
1596520800000|2020-08-04 06:00:00|24985|24980|25034|25029|25078.5|25073.5|24893|24888|22617
1596524400000|2020-08-04 07:00:00|25033|25028|24973|24968|25121|25116|24944.5|24939.5|20062
1596528000000|2020-08-04 08:00:00|24975|24970|24990.4|24960.4|25025.1|25000|24915|24910|9931
1596531600000|2020-08-04 09:00:00|24986.6|24956.6|24993.5|24985.5|25028.5|25020.5|24957|24944.9|2235
1596535200000|2020-08-04 10:00:00|24994|24986|24981|24973|25011.5|25003.5|24960|24952|1133
1596538800000|2020-08-04 11:00:00|24981.5|24973.5|24930|24922|24996|24988|24902|24894|1591
1596542400000|2020-08-04 12:00:00|24931.5|24923.5|24879.5|24871.5|24932|24924|24855|24847|2235
1596546000000|2020-08-04 13:00:00|24880|24872|24925|24917|24949|24941|24875.5|24867.5|2645
1596549600000|2020-08-04 14:00:00|24927.5|24919.5|24958|24950|24967.5|24959.5|24890.5|24882.5|2627
1596553200000|2020-08-04 15:00:00|24958.5|24950.5|24997|24989|25010.5|25002.5|24919|24911|2379
1596556800000|2020-08-04 16:00:00|24996.5|24988.5|24983|24975|25021.5|25013.5|24947|24939|1216
1596560400000|2020-08-04 17:00:00|24983.5|24975.5|24975.5|24967.5|24992.5|24984.5|24967|24959|773
1596564000000|2020-08-04 18:00:00|24976|24968|24987.1|24957.1|24988.5|24980.5|24917.5|24909.5|1134
1596567600000|2020-08-04 19:00:00|24987.5|24957.5|25048.8|25018.8|25048.8|25018.8|24986.9|24956.9|0
1596571200000|2020-08-04 20:00:00|25050.1|25020.1|25048.3|25018.3|25056.4|25026.4|25032.2|25002.2|0
1596574800000|2020-08-04 21:00:00|25045.4|25015.4|25052.9|25022.9|25054.1|25024.1|25042.2|25012.2|0
1596578400000|2020-08-04 22:00:00|25055.3|25025.3|25050.8|25020.8|25056.3|25026.3|25042.5|25012.5|0
1596582000000|2020-08-04 23:00:00|25049.5|25019.5|25035.4|25005.4|25052.3|25022.3|25035.4|25005.4|0
1596585600000|2020-08-05 00:00:00|25034.1|25004.1|25035.6|25005.6|25041.7|25011.7|24997.2|24967.2|0
1596589200000|2020-08-05 01:00:00|25037.5|25007.5|24936.6|24931.6|25140.6|25135.6|24924.6|24919.6|29164
1596592800000|2020-08-05 02:00:00|24936.1|24931.1|25055.6|25050.6|25081.1|25076.1|24893.6|24888.6|25751
1596596400000|2020-08-05 03:00:00|25054.1|25049.1|25132.1|25127.1|25204.1|25199.1|25028.1|25023.1|16222
1596600000000|2020-08-05 04:00:00|25133.3|25103.3|25127.1|25097.1|25152.4|25122.4|25121.2|25091.2|1
1596603600000|2020-08-05 05:00:00|25131.6|25101.6|25076.1|25071.1|25136.1|25131.1|25005.1|25000.1|15421
1596607200000|2020-08-05 06:00:00|25076.6|25071.6|25093.1|25088.1|25106.1|25101.1|25029.1|25024.1|11166
1596610800000|2020-08-05 07:00:00|25093.6|25088.6|25186.6|25181.6|25220.6|25215.6|25065.6|25060.6|13894
1596614400000|2020-08-05 08:00:00|25186.1|25181.1|25156.7|25126.7|25189.1|25184.1|25070.1|25049.8|6034
1596618000000|2020-08-05 09:00:00|25157.4|25127.4|25151.6|25143.6|25166.9|25154.1|25119.6|25111.6|2186
1596621600000|2020-08-05 10:00:00|25153.1|25145.1|25152.1|25144.1|25166.6|25158.6|25138.1|25130.1|941
1596625200000|2020-08-05 11:00:00|25152.6|25144.6|25171.6|25163.6|25174.1|25166.1|25130.1|25122.1|828
1596628800000|2020-08-05 12:00:00|25171.1|25163.1|25110.6|25102.6|25173.1|25165.1|25100.6|25092.6|1409
1596632400000|2020-08-05 13:00:00|25111.1|25103.1|25164.1|25156.1|25182.1|25174.1|25095.6|25087.6|2508
1596636000000|2020-08-05 14:00:00|25164.6|25156.6|25157.6|25149.6|25189.1|25181.1|25153.6|25145.6|2598
1596639600000|2020-08-05 15:00:00|25158.1|25150.1|25165.1|25157.1|25218.1|25210.1|25155.6|25147.6|2414
1596643200000|2020-08-05 16:00:00|25163.1|25155.1|25145.6|25137.6|25171.1|25163.1|25136.6|25128.6|1080
1596646800000|2020-08-05 17:00:00|25146.1|25138.1|25112.1|25104.1|25151.6|25143.6|25107.1|25099.1|662
1596650400000|2020-08-05 18:00:00|25112.6|25104.6|25101.6|25071.6|25118.6|25110.6|25082.1|25071.6|604
1596654000000|2020-08-05 19:00:00|25102.4|25072.4|25153.8|25123.8|25171|25141|25100.3|25070.3|0
1596657600000|2020-08-05 20:00:00|25149.9|25119.9|25142.1|25112.1|25155.2|25125.2|25124.8|25094.8|0
1596661200000|2020-08-05 21:00:00|25141.5|25111.5|25142.7|25112.7|25143.5|25113.5|25139.1|25109.1|0
1596664800000|2020-08-05 22:00:00|25139.5|25109.5|25152.7|25122.7|25155.6|25125.6|25129.6|25099.6|0
1596668400000|2020-08-05 23:00:00|25154|25124|25151.5|25121.5|25159.9|25129.9|25143.8|25113.8|0
1596672000000|2020-08-06 00:00:00|25150.2|25120.2|25229.4|25199.4|25234.6|25204.6|25144.2|25114.2|0
1596675600000|2020-08-06 01:00:00|25228.8|25198.8|24938.4|24933.4|25281.4|25276.4|24921.9|24916.9|36724
1596679200000|2020-08-06 02:00:00|24936.9|24931.9|24662.4|24657.4|24982.9|24977.9|24642.9|24637.9|47466
1596682800000|2020-08-06 03:00:00|24662.9|24657.9|24707.4|24702.4|24799.4|24794.4|24655.4|24650.4|16988
1596686400000|2020-08-06 04:00:00|24715.6|24685.6|24738.3|24708.3|24739.6|24709.6|24689.3|24659.3|0
1596690000000|2020-08-06 05:00:00|24733.8|24703.8|24721.9|24716.9|24798.4|24793.4|24705.9|24700.9|14471
1596693600000|2020-08-06 06:00:00|24722.9|24717.9|24858.4|24853.4|24882.9|24877.9|24722.9|24717.9|17579
1596697200000|2020-08-06 07:00:00|24858.9|24853.9|24972.9|24967.9|25017.4|25012.4|24792.4|24787.4|19517
1596700800000|2020-08-06 08:00:00|24975.9|24970.9|24862.4|24832.4|24977.9|24972.9|24800.9|24770.9|7266
1596704400000|2020-08-06 09:00:00|24858.6|24828.6|24879.9|24871.9|24899.9|24891.9|24848.3|24818.3|1294
1596708000000|2020-08-06 10:00:00|24877.4|24869.4|24806.4|24798.4|24891.9|24883.9|24781.4|24773.4|1715
1596711600000|2020-08-06 11:00:00|24805.9|24797.9|24737.9|24729.9|24827.9|24819.9|24719.9|24711.9|2564
1596715200000|2020-08-06 12:00:00|24737.4|24729.4|24821.4|24813.4|24828.9|24820.9|24714.4|24706.4|2389
1596718800000|2020-08-06 13:00:00|24820.9|24812.9|24879.9|24871.9|24889.4|24881.4|24796.4|24788.4|3156
1596722400000|2020-08-06 14:00:00|24881.4|24873.4|24815.4|24807.4|24883.9|24875.9|24767.4|24759.4|2611
1596726000000|2020-08-06 15:00:00|24817.4|24809.4|24813.4|24805.4|24837.4|24829.4|24772.4|24764.4|1781
1596729600000|2020-08-06 16:00:00|24813.9|24805.9|24876.9|24868.9|24882.4|24874.4|24813.9|24805.9|1065
1596733200000|2020-08-06 17:00:00|24877.4|24869.4|24853.9|24845.9|24878.9|24870.9|24836.4|24828.4|539
1596736800000|2020-08-06 18:00:00|24853.4|24845.4|24941.2|24911.2|24941.2|24924.4|24852.4|24844.4|1108
1596740400000|2020-08-06 19:00:00|24941.4|24911.4|24944.2|24914.2|24964.4|24934.4|24920.6|24890.6|0
1596744000000|2020-08-06 20:00:00|24945.5|24915.5|24954.7|24924.7|24960.8|24930.8|24940.3|24910.3|0
1596747600000|2020-08-06 21:00:00|24954.3|24924.3|24942.9|24912.9|24955.3|24925.3|24941.6|24911.6|0
1596751200000|2020-08-06 22:00:00|24944.3|24914.3|24936.6|24906.6|24948.2|24918.2|24929.4|24899.4|0
1596754800000|2020-08-06 23:00:00|24937.9|24907.9|24923.6|24893.6|24941.1|24911.1|24922.3|24892.3|0
1596758400000|2020-08-07 00:00:00|24922.3|24892.3|24920.5|24890.5|24955.7|24925.7|24887.4|24857.4|0
1596762000000|2020-08-07 01:00:00|24919.8|24889.8|24767.7|24762.7|24954.7|24949.7|24732.2|24727.2|28119
1596765600000|2020-08-07 02:00:00|24768.7|24763.7|24531.2|24526.2|24801.7|24796.7|24470.2|24465.2|41120
1596769200000|2020-08-07 03:00:00|24530.2|24525.2|24364.7|24359.7|24562.7|24557.7|24176.7|24171.7|31660
1596772800000|2020-08-07 04:00:00|24376.4|24346.4|24412.5|24382.5|24487.2|24457.2|24356.7|24326.7|1
1596776400000|2020-08-07 05:00:00|24417.5|24387.5|24489.7|24484.7|24540.2|24535.2|24361.7|24356.7|24746
1596780000000|2020-08-07 06:00:00|24493.2|24488.2|24441.7|24436.7|24575.2|24570.2|24440.2|24435.2|16305
1596783600000|2020-08-07 07:00:00|24441.2|24436.2|24520.7|24515.7|24536.2|24531.2|24420.7|24415.7|12164
1596787200000|2020-08-07 08:00:00|24521.2|24516.2|24406.8|24376.8|24545.7|24540.7|24365.1|24335.1|8473
1596790800000|2020-08-07 09:00:00|24406.2|24376.2|24438.2|24430.2|24449.2|24441.2|24358.9|24328.9|1915
1596794400000|2020-08-07 10:00:00|24437.7|24429.7|24451.2|24443.2|24456.7|24448.7|24411.7|24403.7|897
1596798000000|2020-08-07 11:00:00|24452.7|24444.7|24446.7|24438.7|24465.2|24457.2|24423.7|24415.7|665
1596801600000|2020-08-07 12:00:00|24446.2|24438.2|24441.7|24433.7|24476.2|24468.2|24414.2|24406.2|1728
1596805200000|2020-08-07 13:00:00|24441.2|24433.2|24309.2|24301.2|24442.7|24434.7|24228.7|24220.7|5503
1596808800000|2020-08-07 14:00:00|24308.7|24300.7|24414.7|24406.7|24451.7|24443.7|24257.7|24249.7|4995
1596812400000|2020-08-07 15:00:00|24416.2|24408.2|24364.7|24356.7|24457.2|24449.2|24357.7|24349.7|2451
1596816000000|2020-08-07 16:00:00|24365.2|24357.2|24335.2|24327.2|24408.7|24400.7|24329.2|24321.2|1492
1596819600000|2020-08-07 17:00:00|24335.7|24327.7|24308.7|24300.7|24339.7|24331.7|24295.2|24287.2|1156
1596823200000|2020-08-07 18:00:00|24308.2|24300.2|24386.7|24356.7|24387.5|24377.7|24281.7|24273.7|1236
1596826800000|2020-08-07 19:00:00|24386.6|24356.6|24486.2|24456.2|24487.5|24457.5|24357.7|24327.7|0
1596830400000|2020-08-07 20:00:00|24484.9|24454.9|24479.2|24449.2|24490.1|24460.1|24470.7|24440.7|0
1597010400000|2020-08-09 22:00:00|24445.9|24415.9|24412.1|24382.1|24453.7|24423.7|24399.8|24369.8|0
1597014000000|2020-08-09 23:00:00|24413.4|24383.4|24434.4|24404.4|24437.6|24407.6|24408.9|24378.9|0
1597017600000|2020-08-10 00:00:00|24435|24405|24421.1|24391.1|24467.3|24437.3|24420.5|24390.5|0
1597021200000|2020-08-10 01:00:00|24419.8|24389.8|24279.3|24274.3|24441.8|24436.8|24247.3|24233|30364
1597024800000|2020-08-10 02:00:00|24278.8|24273.8|24435.8|24430.8|24512.8|24507.8|24245.8|24240.8|33353
1597028400000|2020-08-10 03:00:00|24436.8|24431.8|24430.3|24425.3|24470.3|24465.3|24397.3|24392.3|11218
1597032000000|2020-08-10 04:00:00|24441.2|24411.2|24459.9|24429.9|24464.2|24434.2|24433.2|24403.2|0
1597035600000|2020-08-10 05:00:00|24437.3|24432.3|24478.3|24473.3|24523.3|24518.3|24430.3|24425.3|12951
1597039200000|2020-08-10 06:00:00|24477.3|24472.3|24373.8|24368.8|24525.8|24520.8|24352.8|24347.8|13878
1597042800000|2020-08-10 07:00:00|24372.8|24367.8|24412.3|24407.3|24413.3|24408.3|24327.3|24322.3|10492
1597046400000|2020-08-10 08:00:00|24412.8|24407.8|24467.1|24437.1|24475.3|24445.3|24377.8|24372.8|6726
1597050000000|2020-08-10 09:00:00|24467.4|24437.4|24446.3|24438.3|24504.4|24474.4|24435.3|24425.1|1081
1597053600000|2020-08-10 10:00:00|24446.8|24438.8|24449.3|24441.3|24462.8|24454.8|24427.8|24419.8|637
1597057200000|2020-08-10 11:00:00|24448.8|24440.8|24462.8|24454.8|24466.8|24458.8|24437.8|24429.8|581
1597060800000|2020-08-10 12:00:00|24463.3|24455.3|24445.3|24437.3|24470.3|24462.3|24419.8|24411.8|1497
1597064400000|2020-08-10 13:00:00|24444.8|24436.8|24456.8|24448.8|24494.3|24486.3|24438.3|24430.3|2375
1597068000000|2020-08-10 14:00:00|24456.3|24448.3|24377.3|24369.3|24461.3|24453.3|24374.8|24366.8|3235
1597071600000|2020-08-10 15:00:00|24376.8|24368.8|24424.8|24416.8|24432.8|24424.8|24371.8|24363.8|2191
1597075200000|2020-08-10 16:00:00|24425.3|24417.3|24474.3|24466.3|24481.8|24473.8|24415.8|24407.8|922
1597078800000|2020-08-10 17:00:00|24474.8|24466.8|24511.3|24503.3|24517.3|24509.3|24467.8|24459.8|975
1597082400000|2020-08-10 18:00:00|24512.3|24504.3|24542.1|24512.1|24542.1|24533.3|24509.3|24501.3|1066
1597086000000|2020-08-10 19:00:00|24540.3|24510.3|24550.6|24520.6|24568.3|24538.3|24513.2|24483.2|0
1597089600000|2020-08-10 20:00:00|24549.3|24519.3|24545.7|24515.7|24554|24524|24532.6|24502.6|0
1597093200000|2020-08-10 21:00:00|24545.9|24515.9|24539.8|24509.8|24553.2|24523.2|24539.3|24509.3|0
1597096800000|2020-08-10 22:00:00|24535.1|24505.1|24526.9|24496.9|24547|24517|24523.1|24493.1|0
1597100400000|2020-08-10 23:00:00|24525.6|24495.6|24533.5|24503.5|24536.7|24506.7|24508.8|24478.8|0
1597104000000|2020-08-11 00:00:00|24532.2|24502.2|24550.1|24520.1|24555.9|24525.9|24498.5|24468.5|0
1597107600000|2020-08-11 01:00:00|24549.4|24519.4|24843.2|24838.2|24925.7|24920.7|24549.4|24519.4|35861
1597111200000|2020-08-11 02:00:00|24842.2|24837.2|24888.7|24883.7|25000.7|24995.7|24841.2|24836.2|27155
1597114800000|2020-08-11 03:00:00|24890.2|24885.2|24978.2|24973.2|24980.7|24975.7|24885.7|24880.7|10497
1597118400000|2020-08-11 04:00:00|24991.2|24961.2|24951.4|24921.4|24998.5|24968.5|24943.2|24913.2|1
1597122000000|2020-08-11 05:00:00|24947|24917|24987.7|24982.7|25027.2|25022.2|24920.2|24915.2|17059
1597125600000|2020-08-11 06:00:00|24988.7|24983.7|24796.7|24791.7|25051.2|25046.2|24746.2|24741.2|27113
1597129200000|2020-08-11 07:00:00|24794.7|24789.7|24880.7|24875.7|24920.2|24915.2|24786.2|24781.2|13665
1597132800000|2020-08-11 08:00:00|24880.2|24875.2|25000.1|24970.1|25001|24971|24867.7|24862.7|7074
1597136400000|2020-08-11 09:00:00|25000.4|24970.4|24997.7|24989.7|25016|24992.2|24959.2|24951.2|2522
1597140000000|2020-08-11 10:00:00|24997.2|24989.2|24999.7|24991.7|25017.7|25009.7|24976.7|24968.7|1406
1597143600000|2020-08-11 11:00:00|24999.2|24991.2|24992.7|24984.7|25035.2|25027.2|24992.2|24984.2|1472
1597147200000|2020-08-11 12:00:00|24993.2|24985.2|25002.2|24994.2|25029.2|25021.2|24989.2|24981.2|1766
1597150800000|2020-08-11 13:00:00|25001.2|24993.2|24963.2|24955.2|25015.2|25007.2|24931.2|24923.2|2971
1597154400000|2020-08-11 14:00:00|24962.7|24954.7|24939.7|24931.7|24962.7|24954.7|24868.7|24860.7|4621
1597158000000|2020-08-11 15:00:00|24939.2|24931.2|24929.7|24921.7|24973.2|24965.2|24914.2|24906.2|2681
1597161600000|2020-08-11 16:00:00|24930.2|24922.2|24969.2|24961.2|24976.7|24968.7|24911.7|24903.7|1182
1597165200000|2020-08-11 17:00:00|24969.7|24961.7|24950.7|24942.7|24973.7|24965.7|24930.2|24922.2|739
1597168800000|2020-08-11 18:00:00|24950.2|24942.2|24885.8|24855.8|24958.2|24950.2|24857.7|24849.7|1204
1597172400000|2020-08-11 19:00:00|24886|24856|24770.1|24740.1|24893.6|24863.6|24739.1|24709.1|0
1597176000000|2020-08-11 20:00:00|24768.8|24738.8|24823.4|24793.4|24831.7|24801.7|24735.1|24705.1|0
1597179600000|2020-08-11 21:00:00|24823.5|24793.5|24834.2|24804.2|24836.8|24806.8|24814.9|24784.9|0
1597183200000|2020-08-11 22:00:00|24834.3|24804.3|24807.3|24777.3|24838.9|24808.9|24796.5|24766.5|0
1597186800000|2020-08-11 23:00:00|24808.6|24778.6|24805|24775|24821.1|24791.1|24789.5|24759.5|0
1597190400000|2020-08-12 00:00:00|24806.3|24776.3|24752.9|24722.9|24859.1|24829.1|24734.5|24704.5|0
1597194000000|2020-08-12 01:00:00|24751|24721|24802.2|24797.2|24869.2|24864.2|24676.7|24671.7|28425
1597197600000|2020-08-12 02:00:00|24803.2|24798.2|24832.2|24827.2|24854.2|24849.2|24677.2|24672.2|26033
1597201200000|2020-08-12 03:00:00|24833.2|24828.2|24827.7|24822.7|24866.2|24861.2|24786.7|24781.7|11286
1597204800000|2020-08-12 04:00:00|24834|24804|24795.7|24765.7|24851.5|24821.5|24790.6|24760.6|0
1597208400000|2020-08-12 05:00:00|24804.2|24799.2|24848.2|24843.2|24858.2|24853.2|24742.2|24737.2|14521
1597212000000|2020-08-12 06:00:00|24851.2|24846.2|25134.2|25129.2|25195.2|25190.2|24836.2|24831.2|29708
1597215600000|2020-08-12 07:00:00|25133.7|25128.7|25233.2|25228.2|25320.7|25315.7|25099.2|25094.2|16857
1597219200000|2020-08-12 08:00:00|25232.2|25227.2|25284.3|25254.3|25289.8|25280.2|25213.2|25208.2|7951
1597222800000|2020-08-12 09:00:00|25284.6|25254.6|25288.2|25280.2|25363.2|25355.2|25273.4|25243.4|2044
1597226400000|2020-08-12 10:00:00|25288.7|25280.7|25344.2|25336.2|25355.7|25347.7|25279.7|25271.7|1625
1597230000000|2020-08-12 11:00:00|25344.7|25336.7|25321.2|25313.2|25360.2|25352.2|25309.7|25301.7|1531
1597233600000|2020-08-12 12:00:00|25321.7|25313.7|25347.2|25339.2|25353.7|25345.7|25276.2|25268.2|1448
1597237200000|2020-08-12 13:00:00|25345.7|25337.7|25331.2|25323.2|25375.7|25367.7|25319.7|25311.7|2726
1597240800000|2020-08-12 14:00:00|25331.7|25323.7|25434.7|25426.7|25451.7|25443.7|25318.2|25310.2|4074
1597244400000|2020-08-12 15:00:00|25435.2|25427.2|25418.2|25410.2|25450.7|25442.7|25394.2|25386.2|2542
1597248000000|2020-08-12 16:00:00|25417.7|25409.7|25387.7|25379.7|25454.2|25446.2|25378.2|25370.2|1436
1597251600000|2020-08-12 17:00:00|25388.2|25380.2|25399.7|25391.7|25407.2|25399.2|25348.2|25340.2|1513
1597255200000|2020-08-12 18:00:00|25399.2|25391.2|25383.1|25353.1|25416.2|25408.2|25370.2|25351.3|997
1597258800000|2020-08-12 19:00:00|25383.4|25353.4|25374.8|25344.8|25436.4|25406.4|25354.1|25324.1|0
1597262400000|2020-08-12 20:00:00|25372.2|25342.2|25360.2|25330.2|25374.7|25344.7|25352|25322|0
1597266000000|2020-08-12 21:00:00|25360.1|25330.1|25358.9|25328.9|25361.5|25331.5|25356.2|25326.2|0
1597269600000|2020-08-12 22:00:00|25357.6|25327.6|25365.5|25335.5|25371.2|25341.2|25340.8|25310.8|0
1597273200000|2020-08-12 23:00:00|25364.2|25334.2|25378.7|25348.7|25378.7|25348.7|25357.3|25327.3|0
1597276800000|2020-08-13 00:00:00|25377.4|25347.4|25380|25350|25438|25408|25366.9|25336.9|0
1597280400000|2020-08-13 01:00:00|25380.6|25350.6|25271.2|25266.2|25479.2|25474.2|25235.2|25230.2|29150
1597284000000|2020-08-13 02:00:00|25270.7|25265.7|25244.7|25239.7|25325.7|25320.7|25177.2|25172.2|25039
1597287600000|2020-08-13 03:00:00|25244.2|25239.2|25210.2|25205.2|25255.7|25250.7|25161.7|25156.7|10980
1597291200000|2020-08-13 04:00:00|25224|25194|25251.2|25221.2|25259.6|25229.6|25223.4|25193.4|0
1597294800000|2020-08-13 05:00:00|25246.8|25216.8|25188.7|25183.7|25254.2|25249.2|25143.2|25138.2|15168
1597298400000|2020-08-13 06:00:00|25185.7|25180.7|25199.2|25194.2|25221.7|25216.7|25150.7|25145.7|10007
1597302000000|2020-08-13 07:00:00|25198.7|25193.7|25236.7|25231.7|25257.7|25252.7|25117.2|25112.2|12567
1597305600000|2020-08-13 08:00:00|25234.8|25229.8|25177.7|25147.7|25249.8|25244.8|25136.3|25119.5|6819
1597309200000|2020-08-13 09:00:00|25177.1|25147.1|25192.8|25184.8|25202.5|25193.3|25157.8|25146.1|1333
1597312800000|2020-08-13 10:00:00|25191.8|25183.8|25217.3|25209.3|25226.3|25218.3|25186.8|25178.8|1129
1597316400000|2020-08-13 11:00:00|25217.8|25209.8|25229.8|25221.8|25245.8|25237.8|25213.8|25205.8|1267
1597320000000|2020-08-13 12:00:00|25229.3|25221.3|25261.3|25253.3|25265.8|25257.8|25210.3|25202.3|1413
1597323600000|2020-08-13 13:00:00|25260.8|25252.8|25229.8|25221.8|25262.3|25254.3|25205.3|25197.3|2393
1597327200000|2020-08-13 14:00:00|25229.3|25221.3|25223.8|25215.8|25245.8|25237.8|25199.3|25191.3|1758
1597330800000|2020-08-13 15:00:00|25225.3|25217.3|25166.3|25158.3|25230.3|25222.3|25140.3|25132.3|2313
1597334400000|2020-08-13 16:00:00|25166.8|25158.8|25211.3|25203.3|25212.3|25204.3|25166.8|25158.8|985
1597338000000|2020-08-13 17:00:00|25211.8|25203.8|25206.8|25198.8|25219.3|25211.3|25170.8|25162.8|836
1597341600000|2020-08-13 18:00:00|25207.3|25199.3|25151.5|25121.5|25213.3|25205.3|25119.3|25111.3|1198
1597345200000|2020-08-13 19:00:00|25151.8|25121.8|25207.8|25177.8|25223.9|25193.9|25137.8|25107.8|0
1597348800000|2020-08-13 20:00:00|25206.5|25176.5|25291.4|25261.4|25322.6|25292.6|25188.2|25158.2|0
1597352400000|2020-08-13 21:00:00|25291.2|25261.2|25281.4|25251.4|25291.2|25261.2|25278.5|25248.5|0
1597356000000|2020-08-13 22:00:00|25284.1|25254.1|25299.1|25269.1|25301.4|25271.4|25281.5|25251.5|0
1597359600000|2020-08-13 23:00:00|25298.4|25268.4|25309.4|25279.4|25323.4|25293.4|25298.4|25268.4|0
1597363200000|2020-08-14 00:00:00|25310.7|25280.7|25255.7|25225.7|25321.1|25291.1|25249.7|25219.7|0
1597366800000|2020-08-14 01:00:00|25255.4|25225.4|25148.8|25143.8|25268.5|25238.5|25050.3|25045.3|22130
1597370400000|2020-08-14 02:00:00|25147.8|25142.8|25243.5|25238.5|25286.8|25281.8|25108.8|25103.8|21532
1597374000000|2020-08-14 03:00:00|25242|25237|25204.5|25199.5|25249.5|25244.5|25178|25173|9806
1597377600000|2020-08-14 04:00:00|25217.3|25187.3|25216.7|25186.7|25238.4|25208.4|25216|25186|2
1597381200000|2020-08-14 05:00:00|25216|25186|25301.5|25296.5|25331.5|25326.5|25184.5|25179.5|9712
1597384800000|2020-08-14 06:00:00|25298.5|25293.5|25324|25319|25400.5|25395.5|25278.5|25273.5|11995
1597388400000|2020-08-14 07:00:00|25321|25316|25186|25181|25325|25320|25118|25113|16825
1597392000000|2020-08-14 08:00:00|25183.5|25178.5|25114.5|25084.5|25184|25179|25082.5|25061|5960
1597395600000|2020-08-14 09:00:00|25113.8|25083.8|25084.5|25076.5|25131|25123|25064|25055.8|1683
1597399200000|2020-08-14 10:00:00|25084|25076|25118.5|25110.5|25121.5|25113.5|25054.5|25046.5|1798
1597402800000|2020-08-14 11:00:00|25118|25110|25140|25132|25155.5|25147.5|25106.5|25098.5|1012
1597406400000|2020-08-14 12:00:00|25140.5|25132.5|25140.5|25132.5|25165.5|25157.5|25124|25116|1473
1597410000000|2020-08-14 13:00:00|25140|25132|25205.5|25197.5|25208.5|25200.5|25119.5|25111.5|2692
1597413600000|2020-08-14 14:00:00|25204.5|25196.5|25202.5|25194.5|25233|25225|25171.5|25163.5|2804
1597417200000|2020-08-14 15:00:00|25202|25194|25216.5|25208.5|25240.5|25232.5|25192|25184|1732
1597420800000|2020-08-14 16:00:00|25217|25209|25181.5|25173.5|25222.5|25214.5|25180.5|25172.5|889
1597424400000|2020-08-14 17:00:00|25182|25174|25208.5|25200.5|25218.5|25210.5|25179|25171|809
1597428000000|2020-08-14 18:00:00|25207.5|25199.5|25212.7|25182.7|25216|25208|25187.5|25179.5|841
1597431600000|2020-08-14 19:00:00|25211|25181|25230.1|25200.1|25239.1|25209.1|25181.9|25151.9|0
1597435200000|2020-08-14 20:00:00|25231.5|25201.5|25206.4|25176.4|25231.5|25201.5|25192.9|25162.9|0
1597615200000|2020-08-16 22:00:00|25229.3|25199.3|25240.5|25210.5|25249.8|25219.8|25221.4|25191.4|0
1597618800000|2020-08-16 23:00:00|25241.1|25211.1|25251|25221|25254.9|25224.9|25236.2|25206.2|0
1597622400000|2020-08-17 00:00:00|25251.6|25221.6|25238.5|25208.5|25274.9|25244.9|25228.3|25198.3|0
1597626000000|2020-08-17 01:00:00|25237.9|25207.9|25347|25342|25381|25376|25195.5|25190.5|25964
1597629600000|2020-08-17 02:00:00|25347.5|25342.5|25516.5|25511.5|25563|25558|25347.5|25342.5|28895
1597633200000|2020-08-17 03:00:00|25516|25511|25535|25530|25551|25546|25496|25491|7972
1597636800000|2020-08-17 04:00:00|25551.5|25521.5|25560.8|25530.8|25569.4|25539.4|25531.9|25501.9|1
1597640400000|2020-08-17 05:00:00|25556.3|25526.3|25487|25482|25620.5|25615.5|25477.5|25472.5|17344
1597644000000|2020-08-17 06:00:00|25488|25483|25468|25463|25532|25527|25360|25355|17580
1597647600000|2020-08-17 07:00:00|25467|25462|25384|25379|25514|25509|25328.5|25323.5|14462
1597651200000|2020-08-17 08:00:00|25383|25378|25403|25373|25407.3|25382|25306.5|25301.5|6274
1597654800000|2020-08-17 09:00:00|25402.6|25372.6|25373|25365|25424.5|25394.5|25358.5|25350.5|1113
1597658400000|2020-08-17 10:00:00|25372.5|25364.5|25365|25357|25375|25367|25342|25334|801
1597662000000|2020-08-17 11:00:00|25365.5|25357.5|25346.5|25338.5|25375|25367|25340.5|25332.5|592
1597665600000|2020-08-17 12:00:00|25346|25338|25375.5|25367.5|25387|25379|25342.5|25334.5|781
1597669200000|2020-08-17 13:00:00|25375|25367|25430|25422|25464.5|25456.5|25374.5|25366.5|2590
1597672800000|2020-08-17 14:00:00|25431|25423|25432|25424|25458.5|25450.5|25410|25402|1955
1597676400000|2020-08-17 15:00:00|25431.5|25423.5|25454|25446|25469|25461|25420.5|25412.5|1434
1597680000000|2020-08-17 16:00:00|25454.5|25446.5|25444.5|25436.5|25459|25451|25435.5|25427.5|617
1597683600000|2020-08-17 17:00:00|25445|25437|25452|25444|25459|25451|25443.5|25435.5|548
1597687200000|2020-08-17 18:00:00|25451.5|25443.5|25484.5|25454.5|25484.5|25473|25447|25439|1220
1597690800000|2020-08-17 19:00:00|25485.2|25455.2|25504.4|25474.4|25507.5|25477.5|25457.6|25427.6|0
1597694400000|2020-08-17 20:00:00|25503.1|25473.1|25506.4|25476.4|25519.4|25489.4|25486.6|25456.6|0
1597698000000|2020-08-17 21:00:00|25507|25477|25508.2|25478.2|25508.7|25478.7|25506.6|25476.6|0
1597701600000|2020-08-17 22:00:00|25507.8|25477.8|25515.3|25485.3|25515.3|25485.3|25497.9|25467.9|0
1597705200000|2020-08-17 23:00:00|25512.7|25482.7|25543.8|25513.8|25555.7|25525.7|25508.7|25478.7|0
1597708800000|2020-08-18 00:00:00|25542.5|25512.5|25543.3|25513.3|25559.5|25529.5|25531.1|25501.1|0
1597712400000|2020-08-18 01:00:00|25541.4|25511.4|25417.3|25412.3|25544|25514|25340.3|25335.3|24554
1597716000000|2020-08-18 02:00:00|25418.8|25413.8|25342.3|25337.3|25466.8|25461.8|25280.3|25275.3|21402
1597719600000|2020-08-18 03:00:00|25343.3|25338.3|25428.3|25423.3|25464.3|25459.3|25326.3|25321.3|11991
1597723200000|2020-08-18 04:00:00|25443.3|25413.3|25439.5|25409.5|25454|25424|25431.3|25401.3|0
1597726800000|2020-08-18 05:00:00|25444|25414|25349.3|25344.3|25444|25427.3|25308.3|25303.3|14448
1597730400000|2020-08-18 06:00:00|25348.8|25343.8|25329.8|25324.8|25375.3|25370.3|25262.3|25257.3|12068
1597734000000|2020-08-18 07:00:00|25329.3|25324.3|25346.8|25341.8|25366.3|25361.3|25287.8|25282.8|9712
1597737600000|2020-08-18 08:00:00|25344.6|25339.6|25392.5|25362.5|25429|25399|25332.6|25327.6|5309
1597741200000|2020-08-18 09:00:00|25388.7|25358.7|25415.6|25407.6|25436.7|25428.6|25379|25349|1347
1597744800000|2020-08-18 10:00:00|25415.1|25407.1|25435.6|25427.6|25440.1|25432.1|25411.6|25403.6|721
1597748400000|2020-08-18 11:00:00|25436.1|25428.1|25409.1|25401.1|25443.6|25435.6|25407.1|25399.1|659
1597752000000|2020-08-18 12:00:00|25408.6|25400.6|25416.1|25408.1|25424.1|25416.1|25395.6|25387.6|988
1597755600000|2020-08-18 13:00:00|25416.6|25408.6|25341.1|25333.1|25425.6|25417.6|25329.1|25321.1|1940
1597759200000|2020-08-18 14:00:00|25341.6|25333.6|25303.1|25295.1|25346.6|25338.6|25245.1|25237.1|2962
1597762800000|2020-08-18 15:00:00|25315.9|25285.9|25346.3|25316.3|25352|25322|25300.5|25270.5|0
1597766400000|2020-08-18 16:00:00|25342.8|25312.8|25371.9|25341.9|25377.9|25347.9|25336.4|25306.4|0
1597770000000|2020-08-18 17:00:00|25371.7|25341.7|25333.9|25303.9|25376.6|25346.6|25319.1|25289.1|0
1597773600000|2020-08-18 18:00:00|25334.2|25304.2|25344.1|25314.1|25349.5|25319.5|25325.9|25295.9|0
1597777200000|2020-08-18 19:00:00|25343.8|25313.8|25340.2|25310.2|25362.9|25332.9|25292.5|25262.5|0
1597780800000|2020-08-18 20:00:00|25338.9|25308.9|25358.4|25328.4|25360.3|25330.3|25329.8|25299.8|0
1597784400000|2020-08-18 21:00:00|25357.9|25327.9|25355.8|25325.8|25358.8|25328.8|25352|25322|0
1597788000000|2020-08-18 22:00:00|25362.1|25332.1|25361.9|25331.9|25366|25336|25350.8|25320.8|0
1597791600000|2020-08-18 23:00:00|25363.2|25333.2|25362.3|25332.3|25369.5|25339.5|25357.1|25327.1|0
1597795200000|2020-08-19 00:00:00|25361|25331|25352.3|25322.3|25368.4|25338.4|25337.8|25307.8|0
1597798800000|2020-08-19 01:00:00|25352.6|25322.6|25404.9|25374.9|25438.4|25408.4|25347.1|25317.1|0
1597802400000|2020-08-19 02:00:00|25406.9|25376.9|25364.8|25334.8|25419.6|25389.6|25364.7|25334.7|0
1597806000000|2020-08-19 03:00:00|25363.2|25333.2|25386|25356|25394.9|25364.9|25362.9|25332.9|0
1597809600000|2020-08-19 04:00:00|25386.6|25356.6|25365.2|25335.2|25391.4|25361.4|25356.6|25326.6|0
1597813200000|2020-08-19 05:00:00|25364.6|25334.6|25174.4|25169.4|25385.4|25380.4|25089.4|25084.4|19815
1597816800000|2020-08-19 06:00:00|25172.9|25167.9|25173.9|25168.9|25296.4|25291.4|25143.4|25138.4|17203
1597820400000|2020-08-19 07:00:00|25173.4|25168.4|25246.4|25241.4|25261.9|25256.9|25137.4|25132.4|12693
1597824000000|2020-08-19 08:00:00|25241.8|25236.8|25190.8|25160.8|25255.8|25250.8|25157.8|25127.8|4810
1597827600000|2020-08-19 09:00:00|25190.2|25160.2|25243.3|25235.3|25252.3|25244.3|25179.3|25160.2|1574
1597831200000|2020-08-19 10:00:00|25245.3|25237.3|25238.8|25230.8|25247.3|25239.3|25217.3|25209.3|736
1597834800000|2020-08-19 11:00:00|25238.3|25230.3|25231.3|25223.3|25241.8|25233.8|25221.8|25213.8|545
1597838400000|2020-08-19 12:00:00|25230.8|25222.8|25217.3|25209.3|25237.3|25229.3|25211.8|25203.8|736
1597842000000|2020-08-19 13:00:00|25217.8|25209.8|25173.3|25165.3|25234.3|25226.3|25144.8|25136.8|2612
1597845600000|2020-08-19 14:00:00|25172.3|25164.3|25204.8|25196.8|25218.8|25210.8|25170.8|25162.8|2023
1597849200000|2020-08-19 15:00:00|25206.3|25198.3|25233.8|25225.8|25238.8|25230.8|25169.8|25161.8|2291
1597852800000|2020-08-19 16:00:00|25233.3|25225.3|25202.3|25194.3|25233.8|25225.8|25186.3|25178.3|946
1597856400000|2020-08-19 17:00:00|25201.8|25193.8|25216.3|25208.3|25219.8|25211.8|25184.3|25176.3|586
1597860000000|2020-08-19 18:00:00|25216.8|25208.8|25167.8|25137.8|25229.8|25221.8|25091.8|25083.8|1842
1597863600000|2020-08-19 19:00:00|25171.2|25141.2|25097.7|25067.7|25184.1|25154.1|25071.3|25041.3|0
1597867200000|2020-08-19 20:00:00|25096.4|25066.4|25089.4|25059.4|25112.6|25082.6|25082.1|25052.1|0
1597870800000|2020-08-19 21:00:00|25089.3|25059.3|25099|25069|25102.4|25072.4|25087.9|25057.9|0
1597874400000|2020-08-19 22:00:00|25090.9|25060.9|25079.8|25049.8|25100.6|25070.6|25078.5|25048.5|0
1597878000000|2020-08-19 23:00:00|25079.2|25049.2|25061.8|25031.8|25083.7|25053.7|25050.9|25020.9|0
1597881600000|2020-08-20 00:00:00|25063.1|25033.1|25046.2|25016.2|25089.8|25059.8|25028.4|24998.4|0
1597885200000|2020-08-20 01:00:00|25046.9|25016.9|24760.5|24755.5|25067.4|25037.4|24723.5|24718.5|39053
1597888800000|2020-08-20 02:00:00|24758.5|24753.5|24725|24720|24776.5|24771.5|24624|24619|30876
1597892400000|2020-08-20 03:00:00|24723.5|24718.5|24636.5|24631.5|24740|24735|24612|24607|13687
1597896000000|2020-08-20 04:00:00|24645.7|24615.7|24644.6|24614.6|24659.5|24629.5|24635.8|24605.8|0
1597899600000|2020-08-20 05:00:00|24642.1|24612.1|24641|24636|24700|24695|24581|24576|15492
1597903200000|2020-08-20 06:00:00|24642|24637|24684.5|24679.5|24711|24706|24632|24627|12507
1597906800000|2020-08-20 07:00:00|24684|24679|24771.5|24766.5|24863|24858|24654.5|24649.5|21123
1597910400000|2020-08-20 08:00:00|24772|24767|24781.1|24751.1|24802|24772|24665|24660|7810
1597914000000|2020-08-20 09:00:00|24777.3|24747.3|24728.5|24720.5|24796|24768.5|24716|24708|1825
1597917600000|2020-08-20 10:00:00|24729|24721|24764|24756|24774|24766|24726.5|24718.5|1284
1597921200000|2020-08-20 11:00:00|24764.5|24756.5|24764|24756|24779.5|24771.5|24755.5|24747.5|915
1597924800000|2020-08-20 12:00:00|24763.5|24755.5|24733|24725|24769|24761|24722|24714|1367
1597928400000|2020-08-20 13:00:00|24734.5|24726.5|24715|24707|24735.5|24727.5|24658.5|24650.5|3192
1597932000000|2020-08-20 14:00:00|24716|24708|24751.5|24743.5|24771.5|24763.5|24680|24672|2727
1597935600000|2020-08-20 15:00:00|24750.5|24742.5|24827.5|24819.5|24827.5|24819.5|24718.5|24710.5|2363
1597939200000|2020-08-20 16:00:00|24828|24820|24840|24832|24854|24846|24812|24804|1707
1597942800000|2020-08-20 17:00:00|24839|24831|24870.5|24862.5|24901|24893|24839|24831|1492
1597946400000|2020-08-20 18:00:00|24869.5|24861.5|24897.5|24867.5|24913.5|24905.5|24869|24861|1347
1597950000000|2020-08-20 19:00:00|24896|24866|24936.9|24906.9|24958.4|24928.4|24886.8|24856.8|0
1597953600000|2020-08-20 20:00:00|24935.6|24905.6|24927.8|24897.8|24948.5|24918.5|24913|24883|0
1597957200000|2020-08-20 21:00:00|24926.9|24896.9|24921.6|24891.6|24927.6|24897.6|24920.8|24890.8|0
1597960800000|2020-08-20 22:00:00|24927.1|24897.1|24928.3|24898.3|24938.6|24908.6|24924.7|24894.7|0
1597964400000|2020-08-20 23:00:00|24929|24899|24942.9|24912.9|24944.5|24914.5|24926.1|24896.1|0
1597968000000|2020-08-21 00:00:00|24944.1|24914.1|24949.4|24919.4|24987.3|24957.3|24929.7|24899.7|0
1597971600000|2020-08-21 01:00:00|24950|24920|24940.9|24935.9|24981.4|24976.4|24864.9|24859.9|27313
1597975200000|2020-08-21 02:00:00|24939.9|24934.9|25024.4|25019.4|25031.9|25026.9|24890.9|24885.9|21993
1597978800000|2020-08-21 03:00:00|25024.9|25019.9|25121.9|25116.9|25213.9|25208.9|25024.4|25019.4|20965
1597982400000|2020-08-21 04:00:00|25130.9|25100.9|25123.5|25093.5|25155.8|25125.8|25117.1|25087.1|1
1597986000000|2020-08-21 05:00:00|25118.9|25113.9|25117.9|25112.9|25166.4|25161.4|25096.4|25091.4|10844
1597989600000|2020-08-21 06:00:00|25113.9|25108.9|25142.9|25137.9|25145.4|25140.4|25054.4|25049.4|12040
1597993200000|2020-08-21 07:00:00|25142.4|25137.4|25149.4|25144.4|25193.9|25188.9|25068.9|25063.9|13444
1597996800000|2020-08-21 08:00:00|25148.9|25143.9|25112|25082|25150.6|25145.6|25076.3|25046.3|6653
1598000400000|2020-08-21 09:00:00|25111.3|25081.3|25118.1|25110.1|25136.6|25128.6|25084.1|25061.5|1058
1598004000000|2020-08-21 10:00:00|25117.6|25109.6|25068.1|25060.1|25119.1|25111.1|25046.6|25038.6|1345
1598007600000|2020-08-21 11:00:00|25067.6|25059.6|24989.6|24981.6|25076.1|25068.1|24981.6|24973.6|1789
1598011200000|2020-08-21 12:00:00|24991.6|24983.6|25003.6|24995.6|25021.6|25013.6|24965.6|24957.6|2543
1598014800000|2020-08-21 13:00:00|25003.1|24995.1|25027.6|25019.6|25053.1|25045.1|24981.1|24973.1|3245
1598018400000|2020-08-21 14:00:00|25028.1|25020.1|25102.6|25094.6|25167.1|25159.1|25003.1|24995.1|3579
1598022000000|2020-08-21 15:00:00|25101.1|25093.1|25087.6|25079.6|25121.6|25113.6|25073.6|25065.6|2021
1598025600000|2020-08-21 16:00:00|25087.1|25079.1|25085.6|25077.6|25105.1|25097.1|25064.6|25056.6|848
1598029200000|2020-08-21 17:00:00|25085.1|25077.1|25114.1|25106.1|25120.6|25112.6|25078.6|25070.6|986
1598032800000|2020-08-21 18:00:00|25114.6|25106.6|25164.1|25134.1|25166.1|25158.1|25113.1|25105.1|845
1598036400000|2020-08-21 19:00:00|25163.9|25133.9|25166.3|25136.3|25187.6|25157.6|25140.3|25110.3|0
1598040000000|2020-08-21 20:00:00|25165.1|25135.1|25147.6|25117.6|25175.4|25145.4|25144.6|25114.6|0
1598220000000|2020-08-23 22:00:00|25188.5|25158.5|25203.9|25173.9|25209.3|25179.3|25172|25142|0
1598223600000|2020-08-23 23:00:00|25205.2|25175.2|25188.8|25158.8|25220.1|25190.1|25179.1|25149.1|0
1598227200000|2020-08-24 00:00:00|25187.5|25157.5|25189.3|25159.3|25196|25166|25163|25133|0
1598230800000|2020-08-24 01:00:00|25189.9|25159.9|25520.9|25515.9|25558.9|25553.9|25169.3|25139.3|34791
1598234400000|2020-08-24 02:00:00|25519.4|25514.4|25466.4|25461.4|25579.9|25574.9|25461.4|25456.4|23341
1598238000000|2020-08-24 03:00:00|25464.4|25459.4|25491.4|25486.4|25539.9|25534.9|25460.4|25455.4|11147
1598241600000|2020-08-24 04:00:00|25514.3|25484.3|25520.7|25490.7|25522.9|25492.9|25491.5|25461.5|1
1598245200000|2020-08-24 05:00:00|25521.3|25491.3|25522.9|25517.9|25539.4|25534.4|25456.9|25451.9|11052
1598248800000|2020-08-24 06:00:00|25521.9|25516.9|25521.9|25516.9|25544.9|25539.9|25490.9|25485.9|7250
1598252400000|2020-08-24 07:00:00|25521.4|25516.4|25536.4|25531.4|25575.9|25570.9|25506.9|25501.9|11265
1598256000000|2020-08-24 08:00:00|25535.4|25530.4|25617.7|25587.7|25623.8|25593.8|25501.9|25496.9|10645
1598259600000|2020-08-24 09:00:00|25617|25587|25560.9|25552.9|25630.1|25600.1|25547.9|25539.9|2127
1598263200000|2020-08-24 10:00:00|25561.4|25553.4|25567.9|25559.9|25575.9|25567.9|25539.4|25531.4|849
1598266800000|2020-08-24 11:00:00|25568.4|25560.4|25588.9|25580.9|25605.4|25597.4|25562.9|25554.9|1392
1598270400000|2020-08-24 12:00:00|25590.9|25582.9|25550.9|25542.9|25610.4|25602.4|25543.9|25535.9|1514
1598274000000|2020-08-24 13:00:00|25550.4|25542.4|25489.9|25481.9|25553.4|25545.4|25470.9|25462.9|2980
1598277600000|2020-08-24 14:00:00|25489.4|25481.4|25453.9|25445.9|25534.4|25526.4|25435.4|25427.4|3584
1598281200000|2020-08-24 15:00:00|25452.9|25444.9|25478.4|25470.4|25494.9|25486.9|25442.4|25434.4|2006
1598284800000|2020-08-24 16:00:00|25477.9|25469.9|25463.9|25455.9|25492.9|25484.9|25459.9|25451.9|672
1598288400000|2020-08-24 17:00:00|25464.4|25456.4|25479.4|25471.4|25493.4|25485.4|25461.4|25453.4|538
1598292000000|2020-08-24 18:00:00|25477.9|25469.9|25439.5|25409.5|25483.4|25475.4|25424.4|25409.5|982
1598295600000|2020-08-24 19:00:00|25441|25411|25505.4|25475.4|25509.3|25479.3|25422.4|25392.4|0
1598299200000|2020-08-24 20:00:00|25505.2|25475.2|25500.4|25470.4|25509.5|25479.5|25484.4|25454.4|0
1598302800000|2020-08-24 21:00:00|25500.6|25470.6|25506.4|25476.4|25506.5|25476.5|25500|25470|0
1598306400000|2020-08-24 22:00:00|25508.5|25478.5|25517.7|25487.7|25519|25489|25501.8|25471.8|0
1598310000000|2020-08-24 23:00:00|25519|25489|25564|25534|25565.2|25535.2|25510.7|25480.7|0
1598313600000|2020-08-25 00:00:00|25562.7|25532.7|25614.3|25584.3|25663|25633|25550.1|25520.1|0
1598317200000|2020-08-25 01:00:00|25612.4|25582.4|25595.7|25590.7|25648.7|25643.7|25502.7|25497.7|34204
1598320800000|2020-08-25 02:00:00|25596.7|25591.7|25524.7|25519.7|25616.7|25611.7|25469.2|25464.2|26483
1598324400000|2020-08-25 03:00:00|25522.7|25517.7|25444.7|25439.7|25538.2|25533.2|25377.7|25372.7|19600
1598328000000|2020-08-25 04:00:00|25443.8|25413.8|25436.1|25406.1|25452.8|25422.8|25420.7|25390.7|2
1598331600000|2020-08-25 05:00:00|25437.4|25407.4|25446.2|25441.2|25477.7|25472.7|25357.7|25352.7|24106
1598335200000|2020-08-25 06:00:00|25446.7|25441.7|25524.7|25519.7|25580.7|25575.7|25436.2|25431.2|15925
1598338800000|2020-08-25 07:00:00|25522.7|25517.7|25540.2|25535.2|25561.2|25556.2|25514.2|25509.2|12322
1598342400000|2020-08-25 08:00:00|25538.7|25533.7|25494.1|25464.1|25541.2|25536.2|25476.4|25446.4|24061
1598346000000|2020-08-25 09:00:00|25493.9|25463.9|25468.2|25460.2|25495.2|25487.2|25458|25428|1094
1598349600000|2020-08-25 10:00:00|25468.7|25460.7|25492.2|25484.2|25498.2|25490.2|25464.7|25456.7|834
1598353200000|2020-08-25 11:00:00|25492.7|25484.7|25470.2|25462.2|25499.7|25491.7|25468.2|25460.2|884
1598356800000|2020-08-25 12:00:00|25470.7|25462.7|25467.2|25459.2|25490.7|25482.7|25459.7|25451.7|893
1598360400000|2020-08-25 13:00:00|25466.2|25458.2|25485.7|25477.7|25489.2|25481.2|25438.2|25430.2|2542
1598364000000|2020-08-25 14:00:00|25486.2|25478.2|25515.7|25507.7|25523.7|25515.7|25455.2|25447.2|4051
1598367600000|2020-08-25 15:00:00|25516.2|25508.2|25482.7|25474.7|25540.2|25532.2|25469.2|25461.2|2825
1598371200000|2020-08-25 16:00:00|25483.2|25475.2|25452.7|25444.7|25483.7|25475.7|25438.2|25430.2|1876
1598374800000|2020-08-25 17:00:00|25453.2|25445.2|25484.7|25476.7|25500.2|25492.2|25449.2|25441.2|802
1598378400000|2020-08-25 18:00:00|25485.2|25477.2|25520.4|25490.4|25520.4|25510.7|25476.2|25468.2|1314
1598382000000|2020-08-25 19:00:00|25518.9|25488.9|25606.6|25576.6|25617.8|25587.8|25518.1|25488.1|0
1598385600000|2020-08-25 20:00:00|25607.9|25577.9|25622.3|25592.3|25629|25599|25606.6|25576.6|0
1598389200000|2020-08-25 21:00:00|25622.5|25592.5|25620.1|25590.1|25623.8|25593.8|25615.7|25585.7|0
1598392800000|2020-08-25 22:00:00|25626.2|25596.2|25633.2|25603.2|25636.8|25606.8|25621.7|25591.7|0
1598396400000|2020-08-25 23:00:00|25633.1|25603.1|25612.4|25582.4|25639.9|25609.9|25611.1|25581.1|0
1598400000000|2020-08-26 00:00:00|25611.1|25581.1|25572.9|25542.9|25617.6|25587.6|25567.8|25537.8|0
1598403600000|2020-08-26 01:00:00|25569.1|25539.1|25567|25562|25629.5|25624.5|25458|25453|28643
1598407200000|2020-08-26 02:00:00|25566|25561|25472|25467|25577|25572|25465|25460|22281
1598410800000|2020-08-26 03:00:00|25473|25468|25445|25440|25479|25474|25338.5|25333.5|23618
1598414400000|2020-08-26 04:00:00|25454.1|25424.1|25458.5|25428.5|25460.4|25430.4|25448.5|25418.5|0
1598418000000|2020-08-26 05:00:00|25440.5|25435.5|25464|25459|25525|25520|25438|25433|15682
1598421600000|2020-08-26 06:00:00|25465|25460|25469|25464|25506.5|25501.5|25427.5|25422.5|10381
1598425200000|2020-08-26 07:00:00|25468|25463|25485|25480|25513|25508|25417|25412|11983
1598428800000|2020-08-26 08:00:00|25456.6|25451.6|25480.7|25450.7|25510.2|25480.2|25430.6|25419.1|24217
1598432400000|2020-08-26 09:00:00|25481.3|25451.3|25452.1|25444.1|25499.5|25469.5|25443.6|25435.6|905
1598436000000|2020-08-26 10:00:00|25452.6|25444.6|25449.1|25441.1|25464.6|25456.6|25441.1|25433.1|540
1598439600000|2020-08-26 11:00:00|25448.6|25440.6|25430.1|25422.1|25461.6|25453.6|25428.6|25420.6|597
1598443200000|2020-08-26 12:00:00|25429.6|25421.6|25427.1|25419.1|25439.1|25431.1|25414.1|25406.1|752
1598446800000|2020-08-26 13:00:00|25428.1|25420.1|25448.1|25440.1|25475.6|25467.6|25416.1|25408.1|1665
1598450400000|2020-08-26 14:00:00|25448.6|25440.6|25464.6|25456.6|25472.6|25464.6|25427.1|25419.1|1584
1598454000000|2020-08-26 15:00:00|25467.6|25459.6|25476.6|25468.6|25502.6|25494.6|25447.1|25439.1|1338
1598457600000|2020-08-26 16:00:00|25476.1|25468.1|25505.1|25497.1|25514.6|25506.6|25470.6|25462.6|1033
1598461200000|2020-08-26 17:00:00|25505.6|25497.6|25493.1|25485.1|25520.1|25512.1|25491.1|25483.1|487
1598464800000|2020-08-26 18:00:00|25493.6|25485.6|25488|25458|25520.6|25512.6|25461.6|25453.6|1223
1598468400000|2020-08-26 19:00:00|25487.7|25457.7|25529.6|25499.6|25545|25515|25483.9|25453.9|0
1598472000000|2020-08-26 20:00:00|25532.1|25502.1|25550.8|25520.8|25572.3|25542.3|25512.9|25482.9|0
1598475600000|2020-08-26 21:00:00|25550.6|25520.6|25545.5|25515.5|25550.6|25520.6|25543.3|25513.3|0
1598479200000|2020-08-26 22:00:00|25548.3|25518.3|25526.5|25496.5|25550.8|25520.8|25518.9|25488.9|0
1598482800000|2020-08-26 23:00:00|25527.8|25497.8|25520.2|25490.2|25532.6|25502.6|25507.1|25477.1|0
1598486400000|2020-08-27 00:00:00|25518.9|25488.9|25516.8|25486.8|25527.6|25497.6|25498.9|25468.9|0
1598490000000|2020-08-27 01:00:00|25517.5|25487.5|25232.9|25227.9|25549|25521.4|25166.9|25161.9|28188
1598493600000|2020-08-27 02:00:00|25231.9|25226.9|25232.8|25227.8|25324.3|25319.3|25178.8|25173.8|13361
1598497200000|2020-08-27 03:00:00|25234.8|25229.8|25331.3|25326.3|25379.3|25374.3|25195.3|25190.3|11982
1598500800000|2020-08-27 04:00:00|25342.4|25312.4|25336.1|25306.1|25353.2|25323.2|25330|25300|3
1598504400000|2020-08-27 05:00:00|25335.4|25305.4|25273.3|25268.3|25336.1|25323.8|25256.3|25251.3|7368
1598508000000|2020-08-27 06:00:00|25272.8|25267.8|25283.8|25278.8|25298.3|25293.3|25222.3|25217.3|5974
1598511600000|2020-08-27 07:00:00|25282.8|25277.8|25283.8|25278.8|25317.8|25312.8|25255.3|25250.3|9172
1598515200000|2020-08-27 08:00:00|25284.3|25279.3|25246|25216|25284.3|25279.3|25227.3|25200.4|11067
1598518800000|2020-08-27 09:00:00|25245.6|25215.6|25234.3|25226.3|25246|25227.8|25182.8|25174.8|1312
1598522400000|2020-08-27 10:00:00|25233.8|25225.8|25232.3|25224.3|25244.3|25236.3|25223.8|25215.8|507
1598526000000|2020-08-27 11:00:00|25231.8|25223.8|25254.8|25246.8|25258.8|25250.8|25225.8|25217.8|428
1598529600000|2020-08-27 12:00:00|25255.3|25247.3|25279.3|25271.3|25294.8|25286.8|25254.3|25246.3|694
1598533200000|2020-08-27 13:00:00|25278.8|25270.8|25276.3|25268.3|25352.8|25344.8|25217.8|25209.8|3059
1598536800000|2020-08-27 14:00:00|25275.8|25267.8|25236.3|25228.3|25276.8|25268.8|25204.3|25196.3|2548
1598540400000|2020-08-27 15:00:00|25235.3|25227.3|25235.3|25227.3|25244.8|25236.8|25196.8|25188.8|1786
1598544000000|2020-08-27 16:00:00|25234.8|25226.8|25142.8|25134.8|25235.8|25227.8|25108.8|25100.8|1500
1598547600000|2020-08-27 17:00:00|25142.3|25134.3|25232.3|25224.3|25232.3|25224.3|25123.3|25115.3|775
1598551200000|2020-08-27 18:00:00|25231.8|25223.8|25253.9|25223.9|25253.9|25245.3|25228.3|25220.3|622
1598554800000|2020-08-27 19:00:00|25254.2|25224.2|25221.5|25191.5|25289.1|25259.1|25217.7|25187.7|0
1598558400000|2020-08-27 20:00:00|25224|25194|25250.3|25220.3|25250.4|25220.4|25208.7|25178.7|0
1598562000000|2020-08-27 21:00:00|25249.5|25219.5|25253.2|25223.2|25253.8|25223.8|25246.6|25216.6|0
1598565600000|2020-08-27 22:00:00|25260.2|25230.2|25279.3|25249.3|25289.4|25259.4|25250.5|25220.5|0
1598569200000|2020-08-27 23:00:00|25280.5|25250.5|25292|25262|25294.6|25264.6|25270.8|25240.8|0
1598572800000|2020-08-28 00:00:00|25290.8|25260.8|25270.5|25240.5|25317.9|25287.9|25251.6|25221.6|0
1598576400000|2020-08-28 01:00:00|25268.6|25238.6|25433.6|25428.6|25449.1|25444.1|25226.6|25221.6|26265
1598580000000|2020-08-28 02:00:00|25433.1|25428.1|25522.6|25517.6|25527.6|25522.6|25409.6|25404.6|22491
1598583600000|2020-08-28 03:00:00|25524.1|25519.1|25520.6|25515.6|25607.6|25602.6|25504.1|25499.1|18513
1598587200000|2020-08-28 04:00:00|25535.6|25505.6|25524.3|25494.3|25538.7|25508.7|25500.3|25470.3|2
1598590800000|2020-08-28 05:00:00|25529.3|25499.3|25683.6|25678.6|25687.6|25682.6|25436.1|25431.1|24134
1598594400000|2020-08-28 06:00:00|25683.1|25678.1|25729.1|25724.1|25814.6|25809.6|25683.1|25678.1|21210
1598598000000|2020-08-28 07:00:00|25728.6|25723.6|25441.6|25436.6|25740.6|25735.6|25402.1|25397.1|24138
1598601600000|2020-08-28 08:00:00|25437.7|25432.7|25473|25443|25492.7|25468.7|25361.2|25356.2|8475
1598605200000|2020-08-28 09:00:00|25473.6|25443.6|25463.7|25455.7|25503.2|25495.2|25446.2|25423.9|1298
1598608800000|2020-08-28 10:00:00|25464.2|25456.2|25438.7|25430.7|25468.7|25460.7|25424.7|25416.7|949
1598612400000|2020-08-28 11:00:00|25439.2|25431.2|25466.7|25458.7|25479.7|25471.7|25433.2|25425.2|860
1598616000000|2020-08-28 12:00:00|25466.2|25458.2|25473.7|25465.7|25487.2|25479.2|25449.7|25441.7|923
1598619600000|2020-08-28 13:00:00|25474.2|25466.2|25524.7|25516.7|25531.2|25523.2|25442.2|25434.2|2625
1598623200000|2020-08-28 14:00:00|25524.2|25516.2|25477.2|25469.2|25547.7|25539.7|25454.2|25446.2|3140
1598626800000|2020-08-28 15:00:00|25476.7|25468.7|25491.7|25483.7|25514.2|25506.2|25475.2|25467.2|1476
1598630400000|2020-08-28 16:00:00|25491.2|25483.2|25504.2|25496.2|25512.7|25504.7|25488.2|25480.2|648
1598634000000|2020-08-28 17:00:00|25503.7|25495.7|25502.7|25494.7|25508.7|25500.7|25490.7|25482.7|581
1598637600000|2020-08-28 18:00:00|25502.2|25494.2|25534.9|25504.9|25534.9|25517.2|25498.2|25490.2|576
1598641200000|2020-08-28 19:00:00|25535.1|25505.1|25538|25508|25557.8|25527.8|25515.9|25485.9|0
1598644800000|2020-08-28 20:00:00|25539.3|25509.3|25545.2|25515.2|25546.7|25516.7|25527.5|25497.5|0
1598824800000|2020-08-30 22:00:00|25569|25539|25588.4|25558.4|25592.8|25562.8|25567.2|25537.2|0
1598828400000|2020-08-30 23:00:00|25589.6|25559.6|25628.7|25598.7|25628.7|25598.7|25588.4|25558.4|0
1598832000000|2020-08-31 00:00:00|25630|25600|25655.5|25625.5|25703.8|25673.8|25624.8|25594.8|0
1598835600000|2020-08-31 01:00:00|25654.9|25624.9|25834.1|25829.1|25894.6|25889.6|25621.6|25591.6|29742
1598839200000|2020-08-31 02:00:00|25834.6|25829.6|25845.1|25840.1|25878.1|25873.1|25769.1|25764.1|20997
1598842800000|2020-08-31 03:00:00|25844.1|25839.1|25794.6|25789.6|25855.1|25850.1|25724.6|25719.6|12058
1598846400000|2020-08-31 04:00:00|25794|25764|25781.9|25751.9|25802.5|25772.5|25775.5|25745.5|5
1598850000000|2020-08-31 05:00:00|25776.8|25746.8|25624.6|25619.6|25790.1|25785.1|25599.1|25594.1|18503
1598853600000|2020-08-31 06:00:00|25623.1|25618.1|25435.1|25430.1|25626.1|25621.1|25423.6|25418.6|22787
1598857200000|2020-08-31 07:00:00|25434.6|25429.6|25271.1|25266.1|25477.1|25472.1|25235.6|25230.6|21720
1598860800000|2020-08-31 08:00:00|25255.2|25250.2|25207.9|25177.9|25256.2|25251.2|25066.7|25061.7|15119
1598864400000|2020-08-31 09:00:00|25207.3|25177.3|25173.7|25165.7|25214.8|25184.8|25146.2|25138.2|1972
1598868000000|2020-08-31 10:00:00|25173.2|25165.2|25193.7|25185.7|25214.7|25206.7|25157.2|25149.2|1578
1598871600000|2020-08-31 11:00:00|25191.7|25183.7|25224.7|25216.7|25232.7|25224.7|25180.2|25172.2|1058
1598875200000|2020-08-31 12:00:00|25223.7|25215.7|25186.7|25178.7|25225.2|25217.2|25172.7|25164.7|1107
1598878800000|2020-08-31 13:00:00|25186.2|25178.2|25075.7|25067.7|25194.7|25186.7|25050.2|25042.2|4265
1598882400000|2020-08-31 14:00:00|25073.7|25065.7|25083.2|25075.2|25111.7|25103.7|25015.7|25007.7|3169
1598886000000|2020-08-31 15:00:00|25082.7|25074.7|25030.7|25022.7|25098.7|25090.7|24965.7|24957.7|3028
1598889600000|2020-08-31 16:00:00|25030.2|25022.2|25030.7|25022.7|25056.7|25048.7|25013.7|25005.7|1003
1598893200000|2020-08-31 17:00:00|25030.2|25022.2|25045.2|25037.2|25055.2|25047.2|25023.2|25015.2|691
1598896800000|2020-08-31 18:00:00|25044.7|25036.7|25065.4|25035.4|25068.2|25060.2|25028.2|25020.2|806
1598900400000|2020-08-31 19:00:00|25066.2|25036.2|25039.3|25009.3|25153.6|25123.6|25039.3|25009.3|0
1598904000000|2020-08-31 20:00:00|25028.1|24998.1|25045|25015|25057.5|25027.5|25016.9|24986.9|1
1598907600000|2020-08-31 21:00:00|25045.4|25015.4|25047.7|25017.7|25050.4|25020.4|25038.5|25008.5|0
1598911200000|2020-08-31 22:00:00|25044.5|25014.5|25020.9|24990.9|25058.9|25028.9|25001.9|24971.9|0
1598914800000|2020-08-31 23:00:00|25024.7|24994.7|25088.3|25058.3|25098.4|25068.4|25023.4|24993.4|0
1598918400000|2020-09-01 00:00:00|25089.6|25059.6|25109.1|25079.1|25133.1|25103.1|25089|25059|0
1598922000000|2020-09-01 01:00:00|25108.5|25078.5|25210.2|25205.2|25234.7|25229.7|24937.2|24932.2|28517
1598925600000|2020-09-01 02:00:00|25209.2|25204.2|25216.2|25211.2|25265.7|25260.7|25089.2|25084.2|22806
1598929200000|2020-09-01 03:00:00|25217.2|25212.2|25188.7|25183.7|25254.7|25249.7|25173.7|25168.7|7524
1598932800000|2020-09-01 04:00:00|25198.8|25168.8|25224|25194|25229.9|25199.9|25194.9|25164.9|0
1598936400000|2020-09-01 05:00:00|25191.7|25186.7|25229.2|25224.2|25286.2|25281.2|25191.2|25186.2|11285
1598940000000|2020-09-01 06:00:00|25228.2|25223.2|25214.2|25209.2|25248.2|25243.2|25146.2|25141.2|10808
1598943600000|2020-09-01 07:00:00|25213.7|25208.7|25214.7|25209.7|25241.7|25236.7|25110.7|25105.7|12551
1598947200000|2020-09-01 08:00:00|25211.4|25206.4|25124.7|25094.7|25211.4|25206.4|25102.6|25072.6|4883
1598950800000|2020-09-01 09:00:00|25124|25094|25147.4|25139.4|25178.9|25170.9|25104.4|25074.4|1218
1598954400000|2020-09-01 10:00:00|25145.4|25137.4|25176.9|25168.9|25176.9|25168.9|25133.9|25125.9|806
1598958000000|2020-09-01 11:00:00|25174.9|25166.9|25129.9|25121.9|25180.4|25172.4|25121.4|25113.4|670
1598961600000|2020-09-01 12:00:00|25129.4|25121.4|25098.9|25090.9|25157.9|25149.9|25092.4|25084.4|1056
1598965200000|2020-09-01 13:00:00|25098.4|25090.4|25055.9|25047.9|25102.4|25094.4|25012.4|25004.4|3914
1598968800000|2020-09-01 14:00:00|25059.9|25051.9|25085.9|25077.9|25133.4|25125.4|25055.4|25047.4|2654
1598972400000|2020-09-01 15:00:00|25085.4|25077.4|25056.4|25048.4|25092.9|25084.9|25042.9|25034.9|1904
1598976000000|2020-09-01 16:00:00|25056.9|25048.9|25052.9|25044.9|25070.4|25062.4|25043.4|25035.4|911
1598979600000|2020-09-01 17:00:00|25052.4|25044.4|25030.4|25022.4|25052.4|25044.4|25012.4|25004.4|830
1598983200000|2020-09-01 18:00:00|25030.9|25022.9|25063.7|25033.7|25063.7|25053.4|25025.4|25017.4|888
1598986800000|2020-09-01 19:00:00|25063.4|25033.4|25165.1|25135.1|25165.1|25135.1|25042.9|25012.9|0
1598990400000|2020-09-01 20:00:00|25163.8|25133.8|25180|25150|25183.8|25153.8|25156.2|25126.2|0
1598994000000|2020-09-01 21:00:00|25179.1|25149.1|25169.3|25139.3|25179.1|25149.1|25169.1|25139.1|0
1598997600000|2020-09-01 22:00:00|25171.2|25141.2|25183.7|25153.7|25188.2|25158.2|25157.5|25127.5|0
1599001200000|2020-09-01 23:00:00|25182.5|25152.5|25214.2|25184.2|25219.1|25189.1|25177|25147|0
1599004800000|2020-09-02 00:00:00|25212.9|25182.9|25235.9|25205.9|25252.5|25222.5|25205.1|25175.1|0
1599008400000|2020-09-02 01:00:00|25236.6|25206.6|24944.4|24939.4|25241|25211.9|24904.4|24899.4|27794
1599012000000|2020-09-02 02:00:00|24945.4|24940.4|24966.4|24961.4|25114.4|25109.4|24913.4|24908.4|25324
1599015600000|2020-09-02 03:00:00|24967.4|24962.4|25073.9|25068.9|25077.9|25072.9|24940.9|24935.9|11599
1599019200000|2020-09-02 04:00:00|25071.3|25041.3|25061.1|25031.1|25083.5|25053.5|25060.4|25030.4|0
1599022800000|2020-09-02 05:00:00|25069.9|25064.9|25188.4|25183.4|25208.9|25203.9|25032.4|25027.4|13619
1599026400000|2020-09-02 06:00:00|25187.4|25182.4|25102.4|25097.4|25261.9|25256.9|25060.4|25055.4|16558
1599030000000|2020-09-02 07:00:00|25102.9|25097.9|25125.9|25120.9|25174.4|25169.4|25085.4|25080.4|10258
1599033600000|2020-09-02 08:00:00|25111.4|25106.4|25188.6|25158.6|25208.3|25178.3|25066.4|25061.4|5529
1599037200000|2020-09-02 09:00:00|25189.2|25159.2|25173.9|25165.9|25202.6|25183.4|25143.9|25135.9|1648
1599040800000|2020-09-02 10:00:00|25174.4|25166.4|25145.9|25137.9|25178.4|25170.4|25143.4|25135.4|694
1599044400000|2020-09-02 11:00:00|25146.9|25138.9|25139.4|25131.4|25154.4|25146.4|25131.9|25123.9|665
1599048000000|2020-09-02 12:00:00|25139.9|25131.9|25116.4|25108.4|25147.9|25139.9|25104.9|25096.9|1106
1599051600000|2020-09-02 13:00:00|25115.4|25107.4|25013.9|25005.9|25123.9|25115.9|24996.4|24988.4|3681
1599055200000|2020-09-02 14:00:00|25012.9|25004.9|25048.4|25040.4|25061.9|25053.9|24989.9|24981.9|3347
1599058800000|2020-09-02 15:00:00|25048.9|25040.9|24989.9|24981.9|25057.4|25049.4|24980.9|24972.9|2352
1599062400000|2020-09-02 16:00:00|24989.4|24981.4|25002.9|24994.9|25008.4|25000.4|24944.4|24936.4|1927
1599066000000|2020-09-02 17:00:00|25002.4|24994.4|25033.9|25025.9|25040.4|25032.4|24997.4|24989.4|984
1599069600000|2020-09-02 18:00:00|25033.4|25025.4|25090.3|25060.3|25090.3|25077.4|25002.9|24994.9|1058
1599073200000|2020-09-02 19:00:00|25091.1|25061.1|25156.3|25126.3|25179.4|25149.4|25083.8|25053.8|1
1599076800000|2020-09-02 20:00:00|25160|25130|25184|25154|25200.8|25170.8|25153|25123|0
1599080400000|2020-09-02 21:00:00|25185.9|25155.9|25183.9|25153.9|25187.7|25157.7|25181.9|25151.9|0
1599084000000|2020-09-02 22:00:00|25183|25153|25197.9|25167.9|25197.9|25167.9|25167.2|25137.2|0
1599087600000|2020-09-02 23:00:00|25199.2|25169.2|25223.8|25193.8|25239|25209|25192.9|25162.9|0
1599091200000|2020-09-03 00:00:00|25222.6|25192.6|25139|25109|25222.6|25192.6|25137.8|25107.8|0
1599094800000|2020-09-03 01:00:00|25138.4|25108.4|25205.6|25200.6|25231.6|25226.6|24844.6|24839.6|32708
1599098400000|2020-09-03 02:00:00|25206.6|25201.6|25143.6|25138.6|25236.1|25231.1|25103.1|25098.1|21267
1599102000000|2020-09-03 03:00:00|25142.6|25137.6|25046.6|25041.6|25147.6|25142.6|24935.6|24930.6|18592
1599105600000|2020-09-03 04:00:00|25050.7|25020.7|25045.5|25015.5|25056.2|25026.2|25028.9|24998.9|3
1599109200000|2020-09-03 05:00:00|25050.5|25020.5|24978.6|24973.6|25058.1|25053.1|24953.6|24948.6|13173
1599112800000|2020-09-03 06:00:00|24980.6|24975.6|24979.6|24974.6|25017.6|25012.6|24870.6|24865.6|15716
1599116400000|2020-09-03 07:00:00|24981.6|24976.6|24984.6|24979.6|25060.1|25055.1|24981.6|24976.6|14341
1599120000000|2020-09-03 08:00:00|24983.2|24978.2|24989.8|24959.8|25022.3|25008.7|24952.2|24943.6|6746
1599123600000|2020-09-03 09:00:00|24989.2|24959.2|24941.7|24933.7|24992.2|24984.2|24940.7|24926.7|1189
1599127200000|2020-09-03 10:00:00|24941.2|24933.2|24938.2|24930.2|24984.2|24976.2|24929.7|24921.7|1287
1599130800000|2020-09-03 11:00:00|24936.7|24928.7|24928.7|24920.7|24962.2|24954.2|24917.7|24909.7|931
1599134400000|2020-09-03 12:00:00|24927.2|24919.2|24948.2|24940.2|24958.7|24950.7|24906.2|24898.2|1108
1599138000000|2020-09-03 13:00:00|24948.7|24940.7|24948.2|24940.2|24956.2|24948.2|24880.2|24872.2|3276
1599141600000|2020-09-03 14:00:00|24948.7|24940.7|24818.2|24810.2|24958.2|24950.2|24786.7|24778.7|5993
1599145200000|2020-09-03 15:00:00|24816.7|24808.7|24747.7|24739.7|24822.2|24814.2|24620.7|24612.7|8715
1599148800000|2020-09-03 16:00:00|24746.7|24738.7|24730.7|24722.7|24785.2|24777.2|24707.2|24699.2|2897
1599152400000|2020-09-03 17:00:00|24731.2|24723.2|24700.7|24692.7|24747.7|24739.7|24671.2|24663.2|2127
1599156000000|2020-09-03 18:00:00|24700.2|24692.2|24671.9|24641.9|24753.2|24745.2|24666.7|24641.9|1732
1599159600000|2020-09-03 19:00:00|24672|24642|24720.2|24690.2|24774.9|24744.9|24650|24620|0
1599163200000|2020-09-03 20:00:00|24721.4|24691.4|24760.4|24730.4|24791.6|24761.6|24721.4|24691.4|0
1599166800000|2020-09-03 21:00:00|24758.5|24728.5|24720.6|24690.6|24762.2|24732.2|24716.4|24686.4|0
1599170400000|2020-09-03 22:00:00|24718|24688|24618.6|24588.6|24730.5|24700.5|24612.9|24582.9|0
1599174000000|2020-09-03 23:00:00|24617.4|24587.4|24599.7|24569.7|24632.4|24602.4|24552.7|24522.7|0
1599177600000|2020-09-04 00:00:00|24601|24571|24718.1|24688.1|24733.1|24703.1|24601|24571|0
1599181200000|2020-09-04 01:00:00|24718.7|24688.7|24542.6|24537.6|24794.4|24764.4|24481.6|24476.6|37531
1599184800000|2020-09-04 02:00:00|24542.1|24537.1|24569.6|24564.6|24691.6|24686.6|24521.1|24516.1|26296
1599188400000|2020-09-04 03:00:00|24570.1|24565.1|24557.6|24552.6|24602.1|24597.1|24488.6|24483.6|14768
1599192000000|2020-09-04 04:00:00|24558.4|24528.4|24607.4|24577.4|24613.6|24583.6|24548.6|24518.6|0
1599195600000|2020-09-04 05:00:00|24606.8|24576.8|24614.6|24609.6|24644.1|24639.1|24552.1|24547.1|11248
1599199200000|2020-09-04 06:00:00|24613.6|24608.6|24604.6|24599.6|24685.6|24680.6|24587.1|24582.1|11398
1599202800000|2020-09-04 07:00:00|24607.1|24602.1|24828.6|24823.6|24853.1|24848.1|24575.1|24570.1|23073
1599206400000|2020-09-04 08:00:00|24806.4|24801.4|24727.7|24697.7|24810.4|24805.4|24704.9|24688.9|11734
1599210000000|2020-09-04 09:00:00|24727.1|24697.1|24758.9|24750.9|24764.4|24756.4|24699.9|24678.2|1765
1599213600000|2020-09-04 10:00:00|24758.4|24750.4|24719.4|24711.4|24772.9|24764.9|24706.9|24698.9|1108
1599217200000|2020-09-04 11:00:00|24718.4|24710.4|24646.9|24638.9|24722.4|24714.4|24640.9|24632.9|2467
1599220800000|2020-09-04 12:00:00|24647.9|24639.9|24694.9|24686.9|24736.4|24728.4|24644.4|24636.4|1922
1599224400000|2020-09-04 13:00:00|24695.4|24687.4|24644.9|24636.9|24761.4|24753.4|24612.4|24604.4|3720
1599228000000|2020-09-04 14:00:00|24643.4|24635.4|24448.9|24440.9|24676.9|24668.9|24346.4|24338.4|9474
1599231600000|2020-09-04 15:00:00|24449.9|24441.9|24524.9|24516.9|24548.9|24540.9|24408.9|24400.9|4766
1599235200000|2020-09-04 16:00:00|24524.4|24516.4|24609.4|24601.4|24615.4|24607.4|24510.4|24502.4|3466
1599238800000|2020-09-04 17:00:00|24609.9|24601.9|24613.4|24605.4|24622.9|24614.9|24553.9|24545.9|1505
1599242400000|2020-09-04 18:00:00|24612.9|24604.9|24709.8|24679.8|24728.9|24720.9|24601.4|24593.4|1658
1599246000000|2020-09-04 19:00:00|24711.5|24681.5|24668.7|24638.7|24758.1|24728.1|24648.5|24618.5|0
1599249600000|2020-09-04 20:00:00|24669.9|24639.9|24615.5|24585.5|24685.1|24655.1|24611|24581|0
1599429600000|2020-09-06 22:00:00|24569.7|24539.7|24557.1|24527.1|24589.7|24559.7|24433.6|24403.6|0
1599433200000|2020-09-06 23:00:00|24561.5|24531.5|24573.2|24543.2|24632.4|24602.4|24552|24522|0
1599436800000|2020-09-07 00:00:00|24573.9|24543.9|24662.9|24632.9|24694.9|24664.9|24531.3|24501.3|0
1599440400000|2020-09-07 01:00:00|24664.8|24634.8|24760.5|24755.5|24917.5|24912.5|24557.5|24552.5|29179
1599444000000|2020-09-07 02:00:00|24758.5|24753.5|24646.5|24641.5|24800.5|24795.5|24597|24592|26731
1599447600000|2020-09-07 03:00:00|24647|24642|24709|24704|24758.5|24753.5|24615.5|24610.5|10621
1599451200000|2020-09-07 04:00:00|24722.7|24692.7|24698.5|24668.5|24729.9|24699.9|24666.3|24636.3|1
1599454800000|2020-09-07 05:00:00|24691.9|24661.9|24678.5|24673.5|24739.5|24734.5|24611.5|24606.5|12945
1599458400000|2020-09-07 06:00:00|24679|24674|24562.5|24557.5|24719.5|24714.5|24473|24468|20548
1599462000000|2020-09-07 07:00:00|24561.5|24556.5|24573|24568|24627.5|24622.5|24540.5|24535.5|11796
1599465600000|2020-09-07 08:00:00|24573.5|24568.5|24542.6|24512.6|24652.5|24647.5|24524.1|24494.1|7009
1599469200000|2020-09-07 09:00:00|24543.3|24513.3|24576.5|24568.5|24606.5|24598.5|24529|24499|1333
1599472800000|2020-09-07 10:00:00|24576|24568|24595|24587|24612.5|24604.5|24561|24553|610
1599476400000|2020-09-07 11:00:00|24594.5|24586.5|24635.5|24627.5|24647|24639|24588.5|24580.5|828
1599480000000|2020-09-07 12:00:00|24635|24627|24631.5|24623.5|24650|24642|24626|24618|547
1599483600000|2020-09-07 13:00:00|24631|24623|24633.5|24625.5|24654|24646|24602.5|24594.5|1240
1599487200000|2020-09-07 14:00:00|24633|24625|24643.5|24635.5|24672.5|24664.5|24629.5|24621.5|984
1599490800000|2020-09-07 15:00:00|24645|24637|24652|24644|24657|24649|24615.5|24607.5|942
1599494400000|2020-09-07 16:00:00|24652.5|24644.5|24651.5|24643.5|24662|24654|24647|24639|332
1599498000000|2020-09-07 17:00:00|24651|24643|24665.5|24657.5|24666.5|24658.5|24639.5|24631.5|130
1599501600000|2020-09-07 18:00:00|24666|24658|24668.5|24638.5|24705|24697|24646.5|24638.5|502
1599505200000|2020-09-07 19:00:00|24668.4|24638.4|24670.7|24640.7|24678.3|24648.3|24668.2|24638.2|0
1599508800000|2020-09-07 20:00:00|24670.8|24640.8|24672.6|24642.6|24672.6|24642.6|24670.1|24640.1|0
1599512400000|2020-09-07 21:00:00|24674.4|24644.4|24669.8|24639.8|24677.6|24647.6|24669.8|24639.8|0
1599516000000|2020-09-07 22:00:00|24673.3|24643.3|24728|24698|24728|24698|24670.8|24640.8|0
1599519600000|2020-09-07 23:00:00|24728.6|24698.6|24722.5|24692.5|24739.1|24709.1|24706.5|24676.5|0
1599523200000|2020-09-08 00:00:00|24723.8|24693.8|24695.1|24665.1|24743.2|24713.2|24680.7|24650.7|0
1599526800000|2020-09-08 01:00:00|24695.8|24665.8|24649.2|24644.2|24797.7|24792.7|24621.2|24616.2|26793
1599530400000|2020-09-08 02:00:00|24648.7|24643.7|24528.7|24523.7|24767.2|24762.2|24528.7|24523.7|27565
1599534000000|2020-09-08 03:00:00|24529.2|24524.2|24433.2|24428.2|24560.2|24555.2|24314.7|24309.7|31128
1599537600000|2020-09-08 04:00:00|24454.9|24424.9|24458.2|24428.2|24465.2|24435.2|24434.1|24404.1|2
1599541200000|2020-09-08 05:00:00|24457.8|24427.8|24691.2|24686.2|24698.2|24693.2|24441.2|24427.8|21863
1599544800000|2020-09-08 06:00:00|24691.7|24686.7|24643.2|24638.2|24715.2|24710.2|24581.2|24576.2|17218
1599548400000|2020-09-08 07:00:00|24642.2|24637.2|24617.7|24612.7|24670.2|24665.2|24582.2|24577.2|11114
1599552000000|2020-09-08 08:00:00|24616.7|24611.7|24513.2|24483.2|24624.2|24619.2|24469.1|24439.1|6647
1599555600000|2020-09-08 09:00:00|24512.8|24482.8|24444.2|24436.2|24544.9|24514.9|24421.2|24413.2|1645
1599559200000|2020-09-08 10:00:00|24443.7|24435.7|24432.2|24424.2|24451.7|24443.7|24402.2|24394.2|1674
1599562800000|2020-09-08 11:00:00|24431.7|24423.7|24390.7|24382.7|24448.7|24440.7|24357.7|24349.7|1584
1599566400000|2020-09-08 12:00:00|24390.2|24382.2|24319.7|24311.7|24406.7|24398.7|24277.2|24269.2|3630
1599570000000|2020-09-08 13:00:00|24318.2|24310.2|24372.2|24364.2|24377.2|24369.2|24272.2|24264.2|4480
1599573600000|2020-09-08 14:00:00|24371.2|24363.2|24374.2|24366.2|24443.2|24435.2|24317.7|24309.7|4457
1599577200000|2020-09-08 15:00:00|24375.7|24367.7|24405.2|24397.2|24449.2|24441.2|24350.7|24342.7|2872
1599580800000|2020-09-08 16:00:00|24406.7|24398.7|24431.2|24423.2|24450.7|24442.7|24401.2|24393.2|1171
1599584400000|2020-09-08 17:00:00|24430.7|24422.7|24448.7|24440.7|24468.7|24460.7|24407.2|24399.2|750
1599588000000|2020-09-08 18:00:00|24452.2|24444.2|24392.2|24362.2|24458.2|24450.2|24323.2|24315.2|1151
1599591600000|2020-09-08 19:00:00|24390.7|24360.7|24321.6|24291.6|24422.5|24392.5|24310.1|24280.1|0
1599595200000|2020-09-08 20:00:00|24319.1|24289.1|24344.9|24314.9|24365.2|24335.2|24311.4|24281.4|0
1599598800000|2020-09-08 21:00:00|24345.8|24315.8|24241.6|24211.6|24348|24318|24156.5|24126.5|0
1599602400000|2020-09-08 22:00:00|24239.6|24209.6|24266.6|24236.6|24271.5|24241.5|24152.6|24122.6|0
1599606000000|2020-09-08 23:00:00|24267.9|24237.9|24295.7|24265.7|24311.6|24281.6|24229.9|24199.9|0
1599609600000|2020-09-09 00:00:00|24295.1|24265.1|24355.3|24325.3|24369.2|24339.2|24284.3|24254.3|0
1599613200000|2020-09-09 01:00:00|24351.2|24321.2|24321.6|24316.6|24431.6|24426.6|24229.6|24224.6|32640
1599616800000|2020-09-09 02:00:00|24325.1|24320.1|24326.6|24321.6|24371.6|24366.6|24181.1|24176.1|29431
1599620400000|2020-09-09 03:00:00|24328.1|24323.1|24354.1|24349.1|24363.1|24358.1|24284.1|24279.1|12263
1599624000000|2020-09-09 04:00:00|24365.4|24335.4|24374.6|24344.6|24400.4|24370.4|24350.8|24320.8|0
1599627600000|2020-09-09 05:00:00|24375.9|24345.9|24380.6|24375.6|24508.6|24503.6|24333.6|24328.6|18868
1599631200000|2020-09-09 06:00:00|24379.6|24374.6|24338.6|24333.6|24415.6|24410.6|24297.6|24292.6|14918
1599634800000|2020-09-09 07:00:00|24338.1|24333.1|24399.6|24394.6|24430.1|24425.1|24323.6|24318.6|12373
1599638400000|2020-09-09 08:00:00|24396|24391|24402|24372|24482|24461|24388.1|24358.1|8150
1599642000000|2020-09-09 09:00:00|24398.3|24368.3|24470.5|24462.5|24477|24469|24374.3|24344.3|1379
1599645600000|2020-09-09 10:00:00|24470|24462|24437.5|24429.5|24479.5|24471.5|24425|24417|1083
1599649200000|2020-09-09 11:00:00|24437|24429|24449.5|24441.5|24453|24445|24399|24391|1207
1599652800000|2020-09-09 12:00:00|24450|24442|24486|24478|24512.5|24504.5|24445|24437|1801
1599656400000|2020-09-09 13:00:00|24485.5|24477.5|24544|24536|24557|24549|24479|24471|3594
1599660000000|2020-09-09 14:00:00|24545|24537|24520.5|24512.5|24567|24559|24511.5|24503.5|2895
1599663600000|2020-09-09 15:00:00|24521|24513|24581|24573|24581|24573|24521|24513|1947
1599667200000|2020-09-09 16:00:00|24582|24574|24596.5|24588.5|24604.5|24596.5|24573|24565|992
1599670800000|2020-09-09 17:00:00|24597|24589|24621.5|24613.5|24633.5|24625.5|24596.5|24588.5|1088
1599674400000|2020-09-09 18:00:00|24622|24614|24670.5|24640.5|24670.7|24656|24618|24610|1213
1599678000000|2020-09-09 19:00:00|24670.7|24640.7|24608.2|24578.2|24702.3|24672.3|24607|24577|0
1599681600000|2020-09-09 20:00:00|24607|24577|24591.9|24561.9|24626.5|24596.5|24569.1|24539.1|0
1599685200000|2020-09-09 21:00:00|24591|24561|24589.7|24559.7|24591.1|24561.1|24581.7|24551.7|0
1599688800000|2020-09-09 22:00:00|24600.1|24570.1|24678.8|24648.8|24688.4|24658.4|24598.8|24568.8|0
1599692400000|2020-09-09 23:00:00|24677.5|24647.5|24676.9|24646.9|24694.6|24664.6|24658.9|24628.9|0
1599696000000|2020-09-10 00:00:00|24675.6|24645.6|24603.5|24573.5|24675.6|24645.6|24584.9|24554.9|0
1599699600000|2020-09-10 01:00:00|24603.1|24573.1|24536|24531|24618|24613|24462|24457|25009
1599703200000|2020-09-10 02:00:00|24538|24533|24467|24462|24559|24554|24387.5|24382.5|23328
1599706800000|2020-09-10 03:00:00|24470|24465|24444.5|24439.5|24487|24482|24411|24406|9409
1599710400000|2020-09-10 04:00:00|24455.5|24425.5|24473.2|24443.2|24478.8|24448.8|24448.7|24418.7|2
1599714000000|2020-09-10 05:00:00|24474.7|24444.7|24506|24501|24527|24522|24415|24410|12619
1599717600000|2020-09-10 06:00:00|24508|24503|24459|24454|24525|24520|24416.5|24411.5|11544
1599721200000|2020-09-10 07:00:00|24457.5|24452.5|24293.5|24288.5|24467|24462|24291.5|24286.5|13671
1599724800000|2020-09-10 08:00:00|24292.1|24287.1|24278.5|24248.5|24317.6|24306.6|24243.1|24238.1|9405
1599728400000|2020-09-10 09:00:00|24278.2|24248.2|24326.1|24318.1|24329.6|24321.6|24259.2|24229.2|1175
1599732000000|2020-09-10 10:00:00|24326.6|24318.6|24284.1|24276.1|24348.1|24340.1|24270.1|24262.1|1537
1599735600000|2020-09-10 11:00:00|24284.6|24276.6|24324.6|24316.6|24334.6|24326.6|24283.1|24275.1|980
1599739200000|2020-09-10 12:00:00|24325.1|24317.1|24371.6|24363.6|24392.1|24384.1|24319.6|24311.6|2037
1599742800000|2020-09-10 13:00:00|24372.1|24364.1|24422.1|24414.1|24449.1|24441.1|24364.1|24356.1|3307
1599746400000|2020-09-10 14:00:00|24422.6|24414.6|24340.1|24332.1|24454.1|24446.1|24335.1|24327.1|3218
1599750000000|2020-09-10 15:00:00|24342.1|24334.1|24360.1|24352.1|24395.6|24387.6|24323.1|24315.1|2614
1599753600000|2020-09-10 16:00:00|24360.6|24352.6|24297.6|24289.6|24370.6|24362.6|24274.1|24266.1|2562
1599757200000|2020-09-10 17:00:00|24296.6|24288.6|24258.6|24250.6|24335.1|24327.1|24255.6|24247.6|1068
1599760800000|2020-09-10 18:00:00|24258.1|24250.1|24263.9|24233.9|24279.6|24271.6|24186.1|24178.1|2930
1599764400000|2020-09-10 19:00:00|24264.1|24234.1|24121.1|24091.1|24265.5|24235.5|24116|24086|0
1599768000000|2020-09-10 20:00:00|24127.4|24097.4|24148.4|24118.4|24175|24145|24098.8|24068.8|0
1599771600000|2020-09-10 21:00:00|24149.2|24119.2|24157.9|24127.9|24164.3|24134.3|24144.9|24114.9|0
1599775200000|2020-09-10 22:00:00|24168|24138|24203.3|24173.3|24222.9|24192.9|24168|24138|0
1599778800000|2020-09-10 23:00:00|24204.6|24174.6|24210.3|24180.3|24239.5|24209.5|24195.7|24165.7|0
1599782400000|2020-09-11 00:00:00|24209.7|24179.7|24237.7|24207.7|24259.9|24229.9|24188.4|24158.4|0
1599786000000|2020-09-11 01:00:00|24237|24207|24377.2|24372.2|24397.2|24392.2|24237|24207|24052
1599789600000|2020-09-11 02:00:00|24374.7|24369.7|24351.7|24346.7|24426.7|24421.7|24323.7|24318.7|20318
1599793200000|2020-09-11 03:00:00|24350.7|24345.7|24396.7|24391.7|24410.7|24405.7|24330.2|24325.2|9125
1599796800000|2020-09-11 04:00:00|24421.2|24391.2|24425.4|24395.4|24475.9|24445.9|24421.2|24391.2|1
1599800400000|2020-09-11 05:00:00|24423.5|24393.5|24439.2|24434.2|24507.2|24502.2|24377.7|24372.7|13084
1599804000000|2020-09-11 06:00:00|24437.7|24432.7|24448.7|24443.7|24471.2|24466.2|24393.7|24388.7|10598
1599807600000|2020-09-11 07:00:00|24448.2|24443.2|24478.7|24473.7|24562.2|24557.2|24423.2|24418.2|17000
1599811200000|2020-09-11 08:00:00|24478.2|24473.2|24468|24438|24528.1|24523.1|24449.8|24419.8|6626
1599814800000|2020-09-11 09:00:00|24469.3|24439.3|24505.1|24497.1|24523.6|24515.6|24457.1|24427.1|1078
1599818400000|2020-09-11 10:00:00|24504.6|24496.6|24499.1|24491.1|24514.6|24506.6|24462.1|24454.1|1014
1599822000000|2020-09-11 11:00:00|24498.6|24490.6|24495.1|24487.1|24520.1|24512.1|24484.1|24476.1|691
1599825600000|2020-09-11 12:00:00|24493.6|24485.6|24457.6|24449.6|24502.1|24494.1|24445.1|24437.1|1192
1599829200000|2020-09-11 13:00:00|24457.1|24449.1|24433.1|24425.1|24506.6|24498.6|24428.1|24420.1|2935
1599832800000|2020-09-11 14:00:00|24432.6|24424.6|24450.6|24442.6|24482.6|24474.6|24408.6|24400.6|3347
1599836400000|2020-09-11 15:00:00|24449.6|24441.6|24398.6|24390.6|24490.1|24482.1|24395.6|24387.6|2828
1599840000000|2020-09-11 16:00:00|24399.1|24391.1|24357.6|24349.6|24423.6|24415.6|24354.6|24346.6|1977
1599843600000|2020-09-11 17:00:00|24357.1|24349.1|24289.1|24281.1|24365.6|24357.6|24288.6|24280.6|2871
1599847200000|2020-09-11 18:00:00|24289.6|24281.6|24369.1|24339.1|24375.1|24367.1|24278.6|24270.6|1961
1599850800000|2020-09-11 19:00:00|24367.4|24337.4|24369.8|24339.8|24429.4|24399.4|24316.2|24286.2|0
1599854400000|2020-09-11 20:00:00|24368.5|24338.5|24359.9|24329.9|24383.8|24353.8|24328.3|24298.3|0
1600034400000|2020-09-13 22:00:00|24434.6|24404.6|24475.1|24445.1|24485.9|24455.9|24419|24389|0
1600038000000|2020-09-13 23:00:00|24474.5|24444.5|24501|24471|24516.9|24486.9|24453.7|24423.7|0
1600041600000|2020-09-14 00:00:00|24499.7|24469.7|24486.8|24456.8|24501.9|24471.9|24465|24435|0
1600045200000|2020-09-14 01:00:00|24484.9|24454.9|24590.9|24585.9|24678.9|24673.9|24480.5|24450.5|23833
1600048800000|2020-09-14 02:00:00|24591.9|24586.9|24612.9|24607.9|24755.4|24750.4|24549.9|24544.9|25075
1600052400000|2020-09-14 03:00:00|24613.9|24608.9|24645.4|24640.4|24715.9|24710.9|24602.9|24597.9|9543
1600056000000|2020-09-14 04:00:00|24648.3|24618.3|24660.3|24630.3|24664.1|24634.1|24610|24580|1
1600059600000|2020-09-14 05:00:00|24665.6|24635.6|24635.9|24630.9|24669.4|24664.4|24590.9|24585.9|10970
1600063200000|2020-09-14 06:00:00|24635.4|24630.4|24651.9|24646.9|24668.4|24663.4|24597.9|24592.9|8858
1600066800000|2020-09-14 07:00:00|24651.4|24646.4|24619.4|24614.4|24685.4|24680.4|24607.9|24602.9|9248
1600070400000|2020-09-14 08:00:00|24614.9|24609.9|24574.2|24544.2|24624.4|24619.4|24555.9|24526.8|5578
1600074000000|2020-09-14 09:00:00|24573.5|24543.5|24518.4|24510.4|24594.2|24564.2|24495.9|24487.9|1604
1600077600000|2020-09-14 10:00:00|24517.9|24509.9|24552.9|24544.9|24557.9|24549.9|24511.9|24503.9|1363
1600081200000|2020-09-14 11:00:00|24552.4|24544.4|24542.4|24534.4|24552.9|24544.9|24520.9|24512.9|871
1600084800000|2020-09-14 12:00:00|24542.9|24534.9|24538.9|24530.9|24554.9|24546.9|24525.4|24517.4|883
1600088400000|2020-09-14 13:00:00|24538.4|24530.4|24545.9|24537.9|24551.9|24543.9|24506.9|24498.9|2286
1600092000000|2020-09-14 14:00:00|24547.4|24539.4|24537.9|24529.9|24561.9|24553.9|24512.9|24504.9|2374
1600095600000|2020-09-14 15:00:00|24535.9|24527.9|24535.9|24527.9|24558.4|24550.4|24523.4|24515.4|1181
1600099200000|2020-09-14 16:00:00|24535.4|24527.4|24513.4|24505.4|24537.9|24529.9|24508.9|24500.9|796
1600102800000|2020-09-14 17:00:00|24513.9|24505.9|24526.9|24518.9|24530.9|24522.9|24499.4|24491.4|896
1600106400000|2020-09-14 18:00:00|24526.4|24518.4|24557.3|24527.3|24565.4|24557.4|24515.9|24507.9|1204
1600110000000|2020-09-14 19:00:00|24557.8|24527.8|24542|24512|24605.2|24575.2|24527.1|24497.1|0
1600113600000|2020-09-14 20:00:00|24541.3|24511.3|24528.6|24498.6|24572|24542|24522|24492|0
1600117200000|2020-09-14 21:00:00|24529.1|24499.1|24538.2|24508.2|24541.8|24511.8|24528.2|24498.2|0
1600120800000|2020-09-14 22:00:00|24533.6|24503.6|24585.7|24555.7|24586.4|24556.4|24533.6|24503.6|0
1600124400000|2020-09-14 23:00:00|24586.4|24556.4|24571.3|24541.3|24586.4|24556.4|24550.1|24520.1|0
1600128000000|2020-09-15 00:00:00|24572.6|24542.6|24534|24504|24579.9|24549.9|24523.9|24493.9|0
1600131600000|2020-09-15 01:00:00|24534.6|24504.6|24636.7|24631.7|24691.2|24686.2|24453.2|24448.2|21041
1600135200000|2020-09-15 02:00:00|24646.2|24641.2|24775.7|24770.7|24775.7|24770.7|24643.7|24638.7|20653
1600138800000|2020-09-15 03:00:00|24776.2|24771.2|24754.7|24749.7|24805.2|24800.2|24744.7|24739.7|13448
1600142400000|2020-09-15 04:00:00|24766.7|24736.7|24794.7|24764.7|24794.7|24764.7|24751.7|24721.7|4
1600146000000|2020-09-15 05:00:00|24795.3|24765.3|24714.7|24709.7|24795.3|24785.2|24697.2|24692.2|10945
1600149600000|2020-09-15 06:00:00|24714.2|24709.2|24727.7|24722.7|24770.7|24765.7|24662.2|24657.2|11543
1600153200000|2020-09-15 07:00:00|24727.2|24722.2|24757.7|24752.7|24757.7|24752.7|24686.7|24681.7|10670
1600156800000|2020-09-15 08:00:00|24737.5|24732.5|24797.2|24767.2|24852.7|24822.7|24702|24697|6961
1600160400000|2020-09-15 09:00:00|24796.6|24766.6|24827|24819|24842.5|24834.5|24781.5|24765.9|2032
1600164000000|2020-09-15 10:00:00|24828|24820|24857|24849|24857|24849|24820|24812|1078
1600167600000|2020-09-15 11:00:00|24856.5|24848.5|24871|24863|24885.5|24877.5|24852|24844|1683
1600171200000|2020-09-15 12:00:00|24871.5|24863.5|24898|24890|24907.5|24899.5|24868|24860|1306
1600174800000|2020-09-15 13:00:00|24897.5|24889.5|24861|24853|24899.5|24891.5|24838.5|24830.5|2494
1600178400000|2020-09-15 14:00:00|24862.5|24854.5|24861|24853|24875.5|24867.5|24826|24818|2775
1600182000000|2020-09-15 15:00:00|24860.5|24852.5|24815.5|24807.5|24864.5|24856.5|24811|24803|2093
1600185600000|2020-09-15 16:00:00|24816.5|24808.5|24834.5|24826.5|24842|24834|24815|24807|873
1600189200000|2020-09-15 17:00:00|24835|24827|24833.5|24825.5|24848|24840|24825|24817|451
1600192800000|2020-09-15 18:00:00|24834.5|24826.5|24852.2|24822.2|24852.2|24843|24812.5|24804.5|948
1600196400000|2020-09-15 19:00:00|24853.6|24823.6|24804.2|24774.2|24853.9|24823.9|24765.5|24735.5|0
1600200000000|2020-09-15 20:00:00|24805.5|24775.5|24828.9|24798.9|24839.9|24809.9|24802.9|24772.9|0
1600203600000|2020-09-15 21:00:00|24828.7|24798.7|24834.9|24804.9|24836|24806|24825.9|24795.9|0
1600207200000|2020-09-15 22:00:00|24834|24804|24840.4|24810.4|24847.4|24817.4|24827|24797|0
1600210800000|2020-09-15 23:00:00|24841.7|24811.7|24817.3|24787.3|24842.3|24812.3|24800.4|24770.4|0
1600214400000|2020-09-16 00:00:00|24818.6|24788.6|24839.3|24809.3|24843.7|24813.7|24781.3|24751.3|0
1600218000000|2020-09-16 01:00:00|24838.7|24808.7|24744.4|24739.4|24853.1|24847.9|24705.4|24700.4|22568
1600221600000|2020-09-16 02:00:00|24744.9|24739.9|24715.9|24710.9|24806.4|24801.4|24701.9|24696.9|16648
1600225200000|2020-09-16 03:00:00|24715.4|24710.4|24654.4|24649.4|24724.4|24719.4|24634.4|24629.4|12857
1600228800000|2020-09-16 04:00:00|24671|24641|24659|24629|24681.2|24651.2|24656.5|24626.5|1
1600232400000|2020-09-16 05:00:00|24658.7|24628.7|24670.9|24665.9|24706.9|24701.9|24621.4|24616.4|10518
1600236000000|2020-09-16 06:00:00|24672.4|24667.4|24703.9|24698.9|24721.4|24716.4|24610.4|24605.4|10051
1600239600000|2020-09-16 07:00:00|24702.9|24697.9|24690.4|24685.4|24755.9|24750.9|24688.9|24683.9|9283
1600243200000|2020-09-16 08:00:00|24690.9|24685.9|24726.3|24696.3|24747.8|24718.4|24681.9|24676.9|5614
1600246800000|2020-09-16 09:00:00|24726.9|24696.9|24733.9|24725.9|24761.8|24735.9|24707.9|24695.7|680
1600250400000|2020-09-16 10:00:00|24734.4|24726.4|24727.9|24719.9|24741.4|24733.4|24704.9|24696.9|667
1600254000000|2020-09-16 11:00:00|24726.9|24718.9|24695.9|24687.9|24729.4|24721.4|24684.9|24676.9|743
1600257600000|2020-09-16 12:00:00|24695.4|24687.4|24680.9|24672.9|24707.4|24699.4|24662.9|24654.9|957
1600261200000|2020-09-16 13:00:00|24680.4|24672.4|24682.4|24674.4|24693.9|24685.9|24649.9|24641.9|1637
1600264800000|2020-09-16 14:00:00|24681.9|24673.9|24634.9|24626.9|24703.9|24695.9|24614.4|24606.4|3078
1600268400000|2020-09-16 15:00:00|24632.9|24624.9|24676.4|24668.4|24710.4|24702.4|24632.9|24624.9|2526
1600272000000|2020-09-16 16:00:00|24674.9|24666.9|24670.4|24662.4|24689.4|24681.4|24665.9|24657.9|808
1600275600000|2020-09-16 17:00:00|24669.9|24661.9|24653.9|24645.9|24680.9|24672.9|24635.4|24627.4|735
1600279200000|2020-09-16 18:00:00|24652.9|24644.9|24694.5|24664.5|24735.9|24727.9|24637.9|24629.9|1290
1600282800000|2020-09-16 19:00:00|24694.1|24664.1|24614.9|24584.9|24723.5|24693.5|24598.5|24568.5|0
1600286400000|2020-09-16 20:00:00|24616.2|24586.2|24638.6|24608.6|24653.2|24623.2|24600.2|24570.2|0
1600290000000|2020-09-16 21:00:00|24638.5|24608.5|24643.9|24613.9|24647|24617|24632|24602|0
1600293600000|2020-09-16 22:00:00|24649.8|24619.8|24661|24631|24676.7|24646.7|24627.6|24597.6|0
1600297200000|2020-09-16 23:00:00|24659.7|24629.7|24647.2|24617.2|24672.2|24642.2|24640.8|24610.8|0
1600300800000|2020-09-17 00:00:00|24645.9|24615.9|24608.7|24578.7|24653.6|24623.6|24556.8|24526.8|0
1600304400000|2020-09-17 01:00:00|24606.8|24576.8|24411.2|24406.2|24693.2|24688.2|24410.2|24405.2|32316
1600308000000|2020-09-17 02:00:00|24409.7|24404.7|24331.7|24326.7|24430.7|24425.7|24301.2|24296.2|31221
1600311600000|2020-09-17 03:00:00|24328.7|24323.7|24287.7|24282.7|24358.2|24353.2|24208.7|24203.7|17599
1600315200000|2020-09-17 04:00:00|24306.5|24276.5|24278.4|24248.4|24314.7|24284.7|24277.7|24247.7|1
1600318800000|2020-09-17 05:00:00|24277.1|24247.1|24337.7|24332.7|24360.2|24355.2|24259.7|24247.1|11215
1600322400000|2020-09-17 06:00:00|24338.2|24333.2|24299.2|24294.2|24366.7|24361.7|24218.2|24213.2|16282
1600326000000|2020-09-17 07:00:00|24299.7|24294.7|24274.2|24269.2|24329.7|24324.7|24272.2|24267.2|11663
1600329600000|2020-09-17 08:00:00|24271|24266|24348.6|24318.6|24366.1|24354|24268.5|24263.5|7352
1600333200000|2020-09-17 09:00:00|24348.9|24318.9|24340|24332|24388.6|24358.6|24319.5|24305.4|1101
1600336800000|2020-09-17 10:00:00|24339.5|24331.5|24319.5|24311.5|24355.5|24347.5|24313.5|24305.5|935
1600340400000|2020-09-17 11:00:00|24317.5|24309.5|24326.5|24318.5|24344|24336|24314.5|24306.5|694
1600344000000|2020-09-17 12:00:00|24325|24317|24295|24287|24329|24321|24287|24279|1355
1600347600000|2020-09-17 13:00:00|24294.5|24286.5|24344.5|24336.5|24349|24341|24257|24249|3888
1600351200000|2020-09-17 14:00:00|24345|24337|24373.5|24365.5|24401|24393|24335|24327|4116
1600354800000|2020-09-17 15:00:00|24374|24366|24347|24339|24409|24401|24343|24335|2658
1600358400000|2020-09-17 16:00:00|24346.5|24338.5|24383.5|24375.5|24383.5|24375.5|24310.5|24302.5|1867
1600362000000|2020-09-17 17:00:00|24383|24375|24393.5|24385.5|24399|24391|24353.5|24345.5|866
1600365600000|2020-09-17 18:00:00|24394.5|24386.5|24443.4|24413.4|24443.4|24435|24386.5|24378.5|1347
1600369200000|2020-09-17 19:00:00|24443.1|24413.1|24436.3|24406.3|24467.3|24437.3|24396.5|24366.5|0
1600372800000|2020-09-17 20:00:00|24435.1|24405.1|24428.2|24398.2|24472.2|24442.2|24416.9|24386.9|0
1600376400000|2020-09-17 21:00:00|24427.8|24397.8|24424.7|24394.7|24430.1|24400.1|24420.9|24390.9|0
1600380000000|2020-09-17 22:00:00|24415.2|24385.2|24467.4|24437.4|24473.2|24443.2|24415.2|24385.2|0
1600383600000|2020-09-17 23:00:00|24468.7|24438.7|24417.1|24387.1|24487.8|24457.8|24415.9|24385.9|0
1600387200000|2020-09-18 00:00:00|24414.6|24384.6|24360.7|24330.7|24441.6|24411.6|24346.3|24316.3|0
1600390800000|2020-09-18 01:00:00|24364.4|24334.4|24393.2|24388.2|24433.2|24428.2|24258.2|24253.2|24469
1600394400000|2020-09-18 02:00:00|24392.2|24387.2|24340.2|24335.2|24404.2|24399.2|24311.2|24306.2|16898
1600398000000|2020-09-18 03:00:00|24340.7|24335.7|24383.7|24378.7|24408.7|24403.7|24340.7|24335.7|7671
1600401600000|2020-09-18 04:00:00|24403.3|24373.3|24413.6|24383.6|24424.3|24394.3|24390.2|24360.2|0
1600405200000|2020-09-18 05:00:00|24393.7|24388.7|24424.2|24419.2|24442.2|24437.2|24382.7|24377.7|10787
1600408800000|2020-09-18 06:00:00|24423.7|24418.7|24428.7|24423.7|24460.7|24455.7|24407.7|24402.7|10917
1600412400000|2020-09-18 07:00:00|24428.2|24423.2|24391.7|24386.7|24454.2|24449.2|24357.2|24352.2|10552
1600416000000|2020-09-18 08:00:00|24391.2|24386.2|24447.9|24417.9|24481.9|24460.7|24383.7|24378.7|8550
1600419600000|2020-09-18 09:00:00|24447.3|24417.3|24468.2|24460.2|24498.2|24490.2|24440|24410|1223
1600423200000|2020-09-18 10:00:00|24467.7|24459.7|24482.7|24474.7|24483.2|24475.2|24453.7|24445.7|835
1600426800000|2020-09-18 11:00:00|24483.2|24475.2|24416.2|24408.2|24494.2|24486.2|24411.2|24403.2|1776
1600430400000|2020-09-18 12:00:00|24415.7|24407.7|24410.7|24402.7|24418.7|24410.7|24374.7|24366.7|1865
1600434000000|2020-09-18 13:00:00|24410.2|24402.2|24369.7|24361.7|24430.2|24422.2|24343.2|24335.2|3112
1600437600000|2020-09-18 14:00:00|24370.2|24362.2|24371.7|24363.7|24403.2|24395.2|24357.2|24349.2|2399
1600441200000|2020-09-18 15:00:00|24371.2|24363.2|24378.7|24370.7|24394.7|24386.7|24357.2|24349.2|1795
1600444800000|2020-09-18 16:00:00|24378.2|24370.2|24353.7|24345.7|24394.7|24386.7|24338.7|24330.7|1313
1600448400000|2020-09-18 17:00:00|24353.2|24345.2|24334.2|24326.2|24367.2|24359.2|24282.2|24274.2|1569
1600452000000|2020-09-18 18:00:00|24333.7|24325.7|24378|24348|24378|24358.2|24315.2|24307.2|975
1600455600000|2020-09-18 19:00:00|24378.7|24348.7|24334.6|24304.6|24394.8|24364.8|24334.6|24304.6|0
1600459200000|2020-09-18 20:00:00|24337.2|24307.2|24387.5|24357.5|24390.5|24360.5|24327.2|24297.2|0
1600639200000|2020-09-20 22:00:00|24337.1|24307.1|24325.5|24295.5|24345.8|24315.8|24250.8|24220.8|0
1600642800000|2020-09-20 23:00:00|24326.8|24296.8|24355.2|24325.2|24385|24355|24311.6|24281.6|0
1600646400000|2020-09-21 00:00:00|24353.9|24323.9|24387.5|24357.5|24405.1|24375.1|24346.5|24316.5|0
1600650000000|2020-09-21 01:00:00|24388.1|24358.1|24229.1|24224.1|24584.1|24579.1|24226.6|24221.6|33548
1600653600000|2020-09-21 02:00:00|24227.6|24222.6|24233.6|24228.6|24349.6|24344.6|24211.1|24206.1|24452
1600657200000|2020-09-21 03:00:00|24231.6|24226.6|24188.1|24183.1|24254.1|24249.1|24122.1|24117.1|20605
1600660800000|2020-09-21 04:00:00|24202.6|24172.6|24172.2|24142.2|24214.3|24184.3|24168.1|24138.1|1
1600664400000|2020-09-21 05:00:00|24174|24144|24069.1|24064.1|24188.6|24183.6|24000.1|23995.1|19293
1600668000000|2020-09-21 06:00:00|24068.1|24063.1|24048.1|24043.1|24074.6|24069.6|24000.1|23995.1|11545
1600671600000|2020-09-21 07:00:00|24048.6|24043.6|23911.1|23906.1|24068.6|24063.6|23909.6|23904.6|19725
1600675200000|2020-09-21 08:00:00|23911.6|23906.6|23814.2|23784.2|23936.6|23931.6|23743.2|23713.2|10592
1600678800000|2020-09-21 09:00:00|23814.1|23784.1|23840.1|23832.1|23927.6|23919.6|23797.6|23767.6|3058
1600682400000|2020-09-21 10:00:00|23840.6|23832.6|23850.6|23842.6|23871.6|23863.6|23819.6|23811.6|1762
1600686000000|2020-09-21 11:00:00|23851.1|23843.1|23810.6|23802.6|23862.6|23854.6|23794.1|23786.1|1804
1600689600000|2020-09-21 12:00:00|23808.1|23800.1|23746.6|23738.6|23813.6|23805.6|23719.1|23711.1|2727
1600693200000|2020-09-21 13:00:00|23746.1|23738.1|23787.1|23779.1|23800.6|23792.6|23714.6|23706.6|4297
1600696800000|2020-09-21 14:00:00|23786.6|23778.6|23656.1|23648.1|23795.6|23787.6|23622.6|23614.6|5567
1600700400000|2020-09-21 15:00:00|23656.6|23648.6|23753.6|23745.6|23758.6|23750.6|23650.1|23642.1|4125
1600704000000|2020-09-21 16:00:00|23754.1|23746.1|23769.1|23761.1|23794.6|23786.6|23748.6|23740.6|1553
1600707600000|2020-09-21 17:00:00|23769.6|23761.6|23817.1|23809.1|23834.6|23826.6|23747.1|23739.1|1449
1600711200000|2020-09-21 18:00:00|23816.6|23808.6|23823|23793|23831.1|23823.1|23789.6|23781.6|1209
1600714800000|2020-09-21 19:00:00|23819.6|23789.6|23975.5|23945.5|23979.3|23949.3|23815.7|23785.7|0
1600718400000|2020-09-21 20:00:00|23978|23948|23964.1|23934.1|23998.5|23968.5|23960.2|23930.2|0
1600722000000|2020-09-21 21:00:00|23965.2|23935.2|23941|23911|23972.1|23942.1|23937.7|23907.7|0
1600725600000|2020-09-21 22:00:00|23950.4|23920.4|23962|23932|23970.1|23940.1|23938.9|23908.9|0
1600729200000|2020-09-21 23:00:00|23963.3|23933.3|23978.3|23948.3|23983.2|23953.2|23941.9|23911.9|0
1600732800000|2020-09-22 00:00:00|23977.6|23947.6|23975.5|23945.5|24016.8|23986.8|23947.7|23917.7|0
1600736400000|2020-09-22 01:00:00|23974.9|23944.9|23787.9|23782.9|23980.6|23950.6|23672.4|23667.4|30967
1600740000000|2020-09-22 02:00:00|23788.4|23783.4|23792.4|23787.4|23845.4|23840.4|23720.4|23715.4|17406
1600743600000|2020-09-22 03:00:00|23790.4|23785.4|23851.9|23846.9|23871.4|23866.4|23770.4|23765.4|10944
1600747200000|2020-09-22 04:00:00|23864.8|23834.8|23872.1|23842.1|23878.4|23848.4|23840.2|23810.2|1
1600750800000|2020-09-22 05:00:00|23878.1|23848.1|23722.9|23717.9|23880.6|23850.6|23722.4|23717.4|14030
1600754400000|2020-09-22 06:00:00|23724.9|23719.9|23710.4|23705.4|23757.4|23752.4|23644.4|23639.4|16113
1600758000000|2020-09-22 07:00:00|23709.4|23704.4|23715.4|23710.4|23740.4|23735.4|23629.4|23624.4|14483
1600761600000|2020-09-22 08:00:00|23715.9|23710.9|23671.2|23641.2|23720.4|23715.4|23630.2|23600.2|7761
1600765200000|2020-09-22 09:00:00|23670.9|23640.9|23714.9|23706.9|23741.4|23733.4|23659.4|23629.4|1715
1600768800000|2020-09-22 10:00:00|23713.9|23705.9|23744.4|23736.4|23758.4|23750.4|23704.4|23696.4|1313
1600772400000|2020-09-22 11:00:00|23744.9|23736.9|23715.9|23707.9|23774.9|23766.9|23704.9|23696.9|1386
1600776000000|2020-09-22 12:00:00|23716.4|23708.4|23738.9|23730.9|23754.9|23746.9|23706.9|23698.9|1098
1600779600000|2020-09-22 13:00:00|23737.9|23729.9|23677.4|23669.4|23775.4|23767.4|23661.4|23653.4|3527
1600783200000|2020-09-22 14:00:00|23677.9|23669.9|23585.4|23577.4|23729.9|23721.9|23583.4|23575.4|3553
1600786800000|2020-09-22 15:00:00|23582.9|23574.9|23594.4|23586.4|23597.9|23589.9|23543.4|23535.4|2930
1600790400000|2020-09-22 16:00:00|23593.9|23585.9|23583.4|23575.4|23635.4|23627.4|23575.4|23567.4|1068
1600794000000|2020-09-22 17:00:00|23583.9|23575.9|23626.9|23618.9|23638.4|23630.4|23582.9|23574.9|795
1600797600000|2020-09-22 18:00:00|23627.4|23619.4|23617.2|23587.2|23654.9|23646.9|23597.9|23587|1125
1600801200000|2020-09-22 19:00:00|23617|23587|23697.9|23667.9|23711.9|23681.9|23603|23573|0
1600804800000|2020-09-22 20:00:00|23699.1|23669.1|23690.7|23660.7|23700.4|23670.4|23659.4|23629.4|0
1600808400000|2020-09-22 21:00:00|23690.9|23660.9|23693.3|23663.3|23696.6|23666.6|23687.2|23657.2|0
1600812000000|2020-09-22 22:00:00|23699.1|23669.1|23661.7|23631.7|23707.9|23677.9|23658.6|23628.6|0
1600815600000|2020-09-22 23:00:00|23661.1|23631.1|23729.8|23699.8|23729.8|23699.8|23655.3|23625.3|0
1600819200000|2020-09-23 00:00:00|23728.6|23698.6|23687.4|23657.4|23767.8|23737.8|23686.8|23656.8|0
1600822800000|2020-09-23 01:00:00|23686.8|23656.8|23698.7|23693.7|23751.2|23746.2|23600.7|23595.7|27791
1600826400000|2020-09-23 02:00:00|23699.2|23694.2|23634.7|23629.7|23742.2|23737.2|23590.7|23585.7|23171
1600830000000|2020-09-23 03:00:00|23633.7|23628.7|23689.7|23684.7|23730.2|23725.2|23512.7|23507.7|21398
1600833600000|2020-09-23 04:00:00|23694|23664|23684.5|23654.5|23702.8|23672.8|23663.1|23633.1|0
1600837200000|2020-09-23 05:00:00|23684.2|23654.2|23725.2|23720.2|23765.7|23760.7|23680.2|23654.2|11359
1600840800000|2020-09-23 06:00:00|23725.7|23720.7|23656.2|23651.2|23729.7|23724.7|23634.7|23629.7|12328
1600844400000|2020-09-23 07:00:00|23655.2|23650.2|23734.7|23729.7|23738.2|23733.2|23615.7|23610.7|14435
1600848000000|2020-09-23 08:00:00|23733.2|23728.2|23755.9|23725.9|23764.1|23741.7|23670.2|23665.2|7098
1600851600000|2020-09-23 09:00:00|23752.2|23722.2|23740.2|23732.2|23777.2|23769.2|23730.2|23719.1|1486
1600855200000|2020-09-23 10:00:00|23738.7|23730.7|23719.7|23711.7|23739.2|23731.2|23711.7|23703.7|1351
1600858800000|2020-09-23 11:00:00|23720.2|23712.2|23666.2|23658.2|23721.7|23713.7|23665.2|23657.2|1406
1600862400000|2020-09-23 12:00:00|23665.7|23657.7|23652.7|23644.7|23682.7|23674.7|23637.7|23629.7|1568
1600866000000|2020-09-23 13:00:00|23653.7|23645.7|23645.7|23637.7|23692.2|23684.2|23636.2|23628.2|2708
1600869600000|2020-09-23 14:00:00|23644.7|23636.7|23580.2|23572.2|23667.7|23659.7|23560.2|23552.2|3774
1600873200000|2020-09-23 15:00:00|23578.7|23570.7|23539.2|23531.2|23618.7|23610.7|23532.2|23524.2|2445
1600876800000|2020-09-23 16:00:00|23538.7|23530.7|23591.7|23583.7|23601.2|23593.2|23531.7|23523.7|1192
1600880400000|2020-09-23 17:00:00|23591.2|23583.2|23558.7|23550.7|23596.7|23588.7|23553.2|23545.2|817
1600884000000|2020-09-23 18:00:00|23559.2|23551.2|23505|23475|23559.2|23551.2|23489.7|23475|1948
1600887600000|2020-09-23 19:00:00|23505.7|23475.7|23477.2|23447.2|23548.3|23518.3|23456.5|23426.5|0
1600891200000|2020-09-23 20:00:00|23474.7|23444.7|23501.2|23471.2|23511.8|23481.8|23470.9|23440.9|0
1600894800000|2020-09-23 21:00:00|23501.3|23471.3|23489.7|23459.7|23503.5|23473.5|23480.8|23450.8|0
1600898400000|2020-09-23 22:00:00|23487.8|23457.8|23484.5|23454.5|23525.5|23495.5|23479.5|23449.5|0
1600902000000|2020-09-23 23:00:00|23485.7|23455.7|23358.8|23328.8|23498.2|23468.2|23310.4|23280.4|0
1600905600000|2020-09-24 00:00:00|23358.2|23328.2|23522.4|23492.4|23524.9|23494.9|23345|23315|0
1600909200000|2020-09-24 01:00:00|23520.5|23490.5|23305.3|23300.3|23552.3|23547.3|23283.8|23278.8|35332
1600912800000|2020-09-24 02:00:00|23304.8|23299.8|23307.8|23302.8|23570.8|23565.8|23259.8|23254.8|41368
1600916400000|2020-09-24 03:00:00|23308.8|23303.8|23279.8|23274.8|23353.8|23348.8|23260.8|23255.8|13436
1600920000000|2020-09-24 04:00:00|23286.7|23256.7|23225.2|23195.2|23314.4|23284.4|23197.2|23167.2|1
1600923600000|2020-09-24 05:00:00|23221.5|23191.5|23313.8|23308.8|23315.8|23310.8|23168.8|23163.8|27928
1600927200000|2020-09-24 06:00:00|23310.8|23305.8|23260.8|23255.8|23339.8|23334.8|23236.3|23231.3|13689
1600930800000|2020-09-24 07:00:00|23260.3|23255.3|23337.8|23332.8|23338.8|23333.8|23258.8|23253.8|14909
1600934400000|2020-09-24 08:00:00|23338.3|23333.3|23266.6|23236.6|23344.8|23339.8|23238.3|23215.5|21188
1600938000000|2020-09-24 09:00:00|23266.9|23236.9|23273.8|23265.8|23283.8|23275.8|23206.1|23176.1|1573
1600941600000|2020-09-24 10:00:00|23274.3|23266.3|23304.3|23296.3|23328.8|23320.8|23274.3|23266.3|1652
1600945200000|2020-09-24 11:00:00|23304.8|23296.8|23274.3|23266.3|23317.8|23309.8|23260.8|23252.8|1197
1600948800000|2020-09-24 12:00:00|23274.8|23266.8|23208.3|23200.3|23287.8|23279.8|23179.3|23171.3|2979
1600952400000|2020-09-24 13:00:00|23207.8|23199.8|23272.8|23264.8|23297.3|23289.3|23171.8|23163.8|3961
1600956000000|2020-09-24 14:00:00|23273.3|23265.3|23267.8|23259.8|23340.8|23332.8|23212.8|23204.8|4400
1600959600000|2020-09-24 15:00:00|23267.3|23259.3|23324.8|23316.8|23329.3|23321.3|23233.3|23225.3|2683
1600963200000|2020-09-24 16:00:00|23325.3|23317.3|23348.8|23340.8|23352.8|23344.8|23299.3|23291.3|1845
1600966800000|2020-09-24 17:00:00|23347.8|23339.8|23419.3|23411.3|23443.3|23435.3|23346.8|23338.8|2223
1600970400000|2020-09-24 18:00:00|23420.3|23412.3|23372.9|23342.9|23430.3|23422.3|23358.3|23342.9|1102
1600974000000|2020-09-24 19:00:00|23373.1|23343.1|23392.4|23362.4|23418.9|23388.9|23316.9|23286.9|1
1600977600000|2020-09-24 20:00:00|23395|23365|23425|23395|23438.4|23408.4|23384.8|23354.8|0
1600981200000|2020-09-24 21:00:00|23424.7|23394.7|23432.9|23402.9|23434.8|23404.8|23421.3|23391.3|0
1600984800000|2020-09-24 22:00:00|23436.4|23406.4|23447.4|23417.4|23471.6|23441.6|23432.6|23402.6|0
1600988400000|2020-09-24 23:00:00|23446.2|23416.2|23468.9|23438.9|23492.1|23462.1|23443.9|23413.9|0
1600992000000|2020-09-25 00:00:00|23467.7|23437.7|23472.7|23442.7|23486.3|23456.3|23439.3|23409.3|0
1600995600000|2020-09-25 01:00:00|23474.5|23444.5|23382.7|23377.7|23485.8|23475.7|23353.2|23348.2|29574
1600999200000|2020-09-25 02:00:00|23384.2|23379.2|23368.2|23363.2|23472.7|23467.7|23347.7|23342.7|30060
1601002800000|2020-09-25 03:00:00|23368.7|23363.7|23261.2|23256.2|23409.2|23404.2|23233.2|23228.2|18314
1601006400000|2020-09-25 04:00:00|23285.2|23255.2|23322.2|23292.2|23333.4|23303.4|23279.1|23249.1|0
1601010000000|2020-09-25 05:00:00|23321.5|23291.5|23232.2|23227.2|23394.2|23389.2|23214.7|23209.7|21089
1601013600000|2020-09-25 06:00:00|23231.7|23226.7|23273.2|23268.2|23283.7|23278.7|23120.7|23115.7|23370
1601017200000|2020-09-25 07:00:00|23274.2|23269.2|23201.7|23196.7|23304.2|23299.2|23173.7|23168.7|16994
1601020800000|2020-09-25 08:00:00|23202.2|23197.2|23222.3|23192.3|23246.2|23241.2|23157.2|23146.2|30905
1601024400000|2020-09-25 09:00:00|23222.9|23192.9|23108.7|23100.7|23235.5|23205.5|23089.7|23081.7|2126
1601028000000|2020-09-25 10:00:00|23108.2|23100.2|23009.7|23001.7|23116.2|23108.2|23003.7|22995.7|2601
1601031600000|2020-09-25 11:00:00|23010.2|23002.2|23075.2|23067.2|23085.2|23077.2|22985.7|22977.7|2190
1601035200000|2020-09-25 12:00:00|23073.2|23065.2|23116.2|23108.2|23127.7|23119.7|23068.2|23060.2|1654
1601038800000|2020-09-25 13:00:00|23114.2|23106.2|23076.7|23068.7|23122.7|23114.7|23033.7|23025.7|3117
1601042400000|2020-09-25 14:00:00|23076.2|23068.2|23070.2|23062.2|23106.2|23098.2|22972.2|22964.2|3638
1601046000000|2020-09-25 15:00:00|23071.7|23063.7|23058.7|23050.7|23117.7|23109.7|23034.2|23026.2|1986
1601049600000|2020-09-25 16:00:00|23059.2|23051.2|23104.2|23096.2|23107.2|23099.2|23057.2|23049.2|975
1601053200000|2020-09-25 17:00:00|23103.7|23095.7|23124.2|23116.2|23133.7|23125.7|23094.2|23086.2|849
1601056800000|2020-09-25 18:00:00|23123.7|23115.7|23178|23148|23178|23163.2|23121.2|23113.2|810
1601060400000|2020-09-25 19:00:00|23179.5|23149.5|23239.7|23209.7|23255.2|23225.2|23173.6|23143.6|0
1601064000000|2020-09-25 20:00:00|23237.2|23207.2|23223.2|23193.2|23251.9|23221.9|23218.7|23188.7|0
1601244000000|2020-09-27 22:00:00|23283.2|23253.2|23291.4|23261.4|23301.4|23271.4|23274.2|23244.2|0
1601247600000|2020-09-27 23:00:00|23292.6|23262.6|23275.9|23245.9|23295.1|23265.1|23271.9|23241.9|0
1601251200000|2020-09-28 00:00:00|23275.2|23245.2|23258.4|23228.4|23292.2|23262.2|23257.8|23227.8|0
1601254800000|2020-09-28 01:00:00|23262.1|23232.1|23336.4|23331.4|23388.9|23383.9|23219.9|23201.1|25838
1601258400000|2020-09-28 02:00:00|23336.9|23331.9|23340.4|23335.4|23406.9|23401.9|23300.9|23295.9|14307
1601262000000|2020-09-28 03:00:00|23341.4|23336.4|23388.4|23383.4|23392.4|23387.4|23308.4|23303.4|13042
1601265600000|2020-09-28 04:00:00|23396.1|23366.1|23400.1|23370.1|23416.5|23386.5|23392.7|23362.7|0
1601269200000|2020-09-28 05:00:00|23400.7|23370.7|23423.9|23418.9|23476.9|23471.9|23375.9|23370.7|10416
1601272800000|2020-09-28 06:00:00|23423.4|23418.4|23400.9|23395.9|23430.4|23425.4|23387.4|23382.4|7005
1601276400000|2020-09-28 07:00:00|23400.4|23395.4|23479.4|23474.4|23486.4|23481.4|23392.4|23387.4|9605
1601280000000|2020-09-28 08:00:00|23473.7|23468.7|23397.6|23367.6|23473.7|23468.7|23385|23355|11198
1601283600000|2020-09-28 09:00:00|23397|23367|23459.2|23451.2|23470.2|23462.2|23397|23367|1516
1601287200000|2020-09-28 10:00:00|23459.7|23451.7|23509.2|23501.2|23517.2|23509.2|23450.7|23442.7|1159
1601290800000|2020-09-28 11:00:00|23506.7|23498.7|23530.7|23522.7|23536.2|23528.2|23496.7|23488.7|912
1601294400000|2020-09-28 12:00:00|23531.7|23523.7|23533.2|23525.2|23554.7|23546.7|23515.7|23507.7|712
1601298000000|2020-09-28 13:00:00|23533.7|23525.7|23512.7|23504.7|23552.7|23544.7|23495.2|23487.2|1339
1601301600000|2020-09-28 14:00:00|23512.2|23504.2|23505.7|23497.7|23532.2|23524.2|23488.2|23480.2|1665
1601305200000|2020-09-28 15:00:00|23505.2|23497.2|23511.2|23503.2|23525.7|23517.7|23499.7|23491.7|870
1601308800000|2020-09-28 16:00:00|23511.7|23503.7|23523.7|23515.7|23525.2|23517.2|23493.2|23485.2|550
1601312400000|2020-09-28 17:00:00|23524.2|23516.2|23539.2|23531.2|23550.2|23542.2|23515.2|23507.2|474
1601316000000|2020-09-28 18:00:00|23538.7|23530.7|23589.1|23559.1|23589.1|23569.7|23530.2|23522.2|777
1601319600000|2020-09-28 19:00:00|23587.4|23557.4|23598.4|23568.4|23598.4|23568.4|23550.7|23520.7|0
1601323200000|2020-09-28 20:00:00|23602.1|23572.1|23625.2|23595.2|23641.2|23611.2|23584.6|23554.6|0
1601326800000|2020-09-28 21:00:00|23622.8|23592.8|23627.8|23597.8|23627.8|23597.8|23620.7|23590.7|0
1601330400000|2020-09-28 22:00:00|23623.5|23593.5|23612.6|23582.6|23651.9|23621.9|23608|23578|0
1601334000000|2020-09-28 23:00:00|23611.4|23581.4|23620.4|23590.4|23636.1|23606.1|23611.4|23581.4|0
1601337600000|2020-09-29 00:00:00|23619.2|23589.2|23613.7|23583.7|23626.2|23596.2|23590.5|23560.5|0
1601341200000|2020-09-29 01:00:00|23614.3|23584.3|23461.1|23456.1|23624.7|23594.7|23426.1|23421.1|26644
1601344800000|2020-09-29 02:00:00|23462.1|23457.1|23402.6|23397.6|23481.1|23476.1|23337.1|23332.1|24226
1601348400000|2020-09-29 03:00:00|23404.6|23399.6|23362.1|23357.1|23408.6|23403.6|23314.1|23309.1|13443
1601352000000|2020-09-29 04:00:00|23370.2|23340.2|23402.5|23372.5|23405.5|23375.5|23368.2|23338.2|1
1601355600000|2020-09-29 05:00:00|23409.1|23379.1|23334.1|23329.1|23414.6|23409.6|23253.1|23248.1|18093
1601359200000|2020-09-29 06:00:00|23335.1|23330.1|23294.6|23289.6|23375.1|23370.1|23270.6|23265.6|12541
1601362800000|2020-09-29 07:00:00|23293.1|23288.1|23270.8|23265.8|23301.1|23296.1|23195.1|23190.1|15890
1601366400000|2020-09-29 08:00:00|23271.3|23266.3|23295.4|23265.4|23323.4|23302.5|23242|23237|6789
1601370000000|2020-09-29 09:00:00|23295.1|23265.1|23328.7|23320.7|23330.2|23322.2|23283.9|23253.9|1536
1601373600000|2020-09-29 10:00:00|23328.2|23320.2|23329.2|23321.2|23344.7|23336.7|23313.2|23305.2|784
1601377200000|2020-09-29 11:00:00|23331.2|23323.2|23349.2|23341.2|23352.7|23344.7|23330.2|23322.2|1562
1601380800000|2020-09-29 12:00:00|23348.7|23340.7|23356.2|23348.2|23360.7|23352.7|23327.7|23319.7|1135
1601384400000|2020-09-29 13:00:00|23355.2|23347.2|23371.2|23363.2|23399.7|23391.7|23344.7|23336.7|2223
1601388000000|2020-09-29 14:00:00|23375.2|23367.2|23365.2|23357.2|23398.7|23390.7|23338.2|23330.2|2969
1601391600000|2020-09-29 15:00:00|23367.2|23359.2|23368.7|23360.7|23394.2|23386.2|23342.2|23334.2|1846
1601395200000|2020-09-29 16:00:00|23369.2|23361.2|23392.7|23384.7|23400.2|23392.2|23345.2|23337.2|971
1601398800000|2020-09-29 17:00:00|23393.2|23385.2|23451.2|23443.2|23453.7|23445.7|23366.7|23358.7|1330
1601402400000|2020-09-29 18:00:00|23450.7|23442.7|23461|23431|23472.2|23464.2|23442.2|23430.7|1199
1601406000000|2020-09-29 19:00:00|23460.2|23430.2|23418.3|23388.3|23469.8|23439.8|23418.3|23388.3|0
1601409600000|2020-09-29 20:00:00|23419.5|23389.5|23446.5|23416.5|23483.7|23453.7|23417|23387|0
1601413200000|2020-09-29 21:00:00|23445.6|23415.6|23438.8|23408.8|23445.6|23415.6|23436.2|23406.2|0
1601416800000|2020-09-29 22:00:00|23441.7|23411.7|23455.7|23425.7|23467.9|23437.9|23434.4|23404.4|0
1601420400000|2020-09-29 23:00:00|23454.5|23424.5|23443.3|23413.3|23470.9|23440.9|23441.7|23411.7|0
1601424000000|2020-09-30 00:00:00|23442|23412|23428.8|23398.8|23454.5|23424.5|23385.1|23355.1|0
1601427600000|2020-09-30 01:00:00|23428.5|23398.5|23476.9|23471.9|23596.9|23591.9|23419.9|23394.8|26536
1601431200000|2020-09-30 02:00:00|23474.9|23469.9|23699.9|23694.9|23781.4|23776.4|23469.4|23464.4|33378
1601434800000|2020-09-30 03:00:00|23700.4|23695.4|23551.4|23546.4|23710.9|23705.9|23510.9|23505.9|16297
1601438400000|2020-09-30 04:00:00|23557.6|23527.6|23541.6|23511.6|23562.7|23532.7|23492.6|23462.6|2
1601442000000|2020-09-30 05:00:00|23540.4|23510.4|23383.4|23378.4|23571.9|23566.9|23383.4|23378.4|15805
1601445600000|2020-09-30 06:00:00|23385.9|23380.9|23429.9|23424.9|23472.9|23467.9|23330.9|23325.9|14955
1601449200000|2020-09-30 07:00:00|23427.9|23422.9|23495.9|23490.9|23549.4|23544.4|23408.4|23403.4|13960
1601452800000|2020-09-30 08:00:00|23493.4|23488.4|23483.2|23453.2|23494.7|23488.9|23430.4|23406.2|6889
1601456400000|2020-09-30 09:00:00|23482.3|23452.3|23442.4|23434.4|23484.8|23454.8|23392.4|23384.4|1176
1601460000000|2020-09-30 10:00:00|23441.9|23433.9|23483.4|23475.4|23514.4|23506.4|23398.4|23390.4|1696
1601463600000|2020-09-30 11:00:00|23482.9|23474.9|23487.9|23479.9|23499.9|23491.9|23472.4|23464.4|805
1601467200000|2020-09-30 12:00:00|23488.4|23480.4|23527.9|23519.9|23541.9|23533.9|23460.9|23452.9|1176
1601470800000|2020-09-30 13:00:00|23528.4|23520.4|23652.4|23644.4|23654.9|23646.9|23517.4|23509.4|3813
1601474400000|2020-09-30 14:00:00|23651.9|23643.9|23706.4|23698.4|23734.9|23726.9|23639.4|23631.4|4539
1601478000000|2020-09-30 15:00:00|23705.9|23697.9|23688.4|23680.4|23718.4|23710.4|23660.9|23652.9|2667
1601481600000|2020-09-30 16:00:00|23688.9|23680.9|23720.4|23712.4|23749.9|23741.9|23688.4|23680.4|1323
1601485200000|2020-09-30 17:00:00|23720.9|23712.9|23733.4|23725.4|23736.4|23728.4|23682.4|23674.4|1013
1601488800000|2020-09-30 18:00:00|23732.9|23724.9|23763.5|23733.5|23765.2|23749.9|23684.9|23676.9|1757
1601492400000|2020-09-30 19:00:00|23761.8|23731.8|23721.7|23691.7|23788.5|23758.5|23648.2|23618.2|0
1601496000000|2020-09-30 20:00:00|23723|23693|23678.6|23648.6|23736.8|23706.8|23648.9|23618.9|0
1601499600000|2020-09-30 21:00:00|23678.2|23648.2|23693.7|23663.7|23702.3|23672.3|23678.2|23648.2|0
1601503200000|2020-09-30 22:00:00|23709.1|23679.1|23751.6|23721.6|23770.2|23740.2|23702.3|23672.3|0
1601506800000|2020-09-30 23:00:00|23752.2|23722.2|23767.7|23737.7|23768.9|23738.9|23746.7|23716.7|0
1601510400000|2020-10-01 00:00:00|23768.9|23738.9|23781.1|23751.1|23809.9|23779.9|23734.2|23704.2|0
1601514000000|2020-10-01 01:00:00|23780.5|23750.5|23851.9|23821.9|23885.7|23855.7|23777|23747|0
1601517600000|2020-10-01 02:00:00|23852.2|23822.2|23845.5|23815.5|23875.9|23845.9|23836.2|23806.2|0
1601521200000|2020-10-01 03:00:00|23845.8|23815.8|23830|23800|23850|23820|23806|23776|0
1601524800000|2020-10-01 04:00:00|23829.4|23799.4|23831.1|23801.1|23853.5|23823.5|23813.5|23783.5|0
1601528400000|2020-10-01 05:00:00|23823.1|23793.1|23854.9|23824.9|23859.3|23829.3|23804.4|23774.4|0
1601532000000|2020-10-01 06:00:00|23851.2|23821.2|23894.1|23864.1|23909.7|23879.7|23845.6|23815.6|0
1601535600000|2020-10-01 07:00:00|23886.1|23856.1|23828.2|23798.2|23914.4|23884.4|23808.4|23778.4|0
1601539200000|2020-10-01 08:00:00|23828.5|23798.5|23776.1|23746.1|23858.5|23828.5|23764.2|23734.2|0
1601542800000|2020-10-01 09:00:00|23775.8|23745.8|23856.4|23826.4|23865.1|23835.1|23771.1|23741.1|0
1601546400000|2020-10-01 10:00:00|23857|23827|23832.7|23802.7|23877.5|23847.5|23807.4|23777.4|0
1601550000000|2020-10-01 11:00:00|23832.4|23802.4|23899.6|23869.6|23911.1|23881.1|23825.6|23795.6|0
1601553600000|2020-10-01 12:00:00|23903.3|23873.3|23827.3|23797.3|23905.2|23875.2|23823.5|23793.5|0
1601557200000|2020-10-01 13:00:00|23823.5|23793.5|23787.6|23757.6|23846.6|23816.6|23767.5|23737.5|0
1601560800000|2020-10-01 14:00:00|23784.2|23754.2|23805.6|23775.6|23824.8|23794.8|23722.3|23692.3|0
1601564400000|2020-10-01 15:00:00|23805.8|23775.8|23855.6|23825.6|23858.4|23828.4|23772.8|23742.8|0
1601568000000|2020-10-01 16:00:00|23855.3|23825.3|23847.9|23817.9|23861|23831|23798.9|23768.9|0
1601571600000|2020-10-01 17:00:00|23848.1|23818.1|23828|23798|23875.6|23845.6|23819.3|23789.3|0
1601575200000|2020-10-01 18:00:00|23828.5|23798.5|23889.7|23859.7|23903.2|23873.2|23797.4|23767.4|0
1601578800000|2020-10-01 19:00:00|23889.4|23859.4|23868.7|23838.7|23903.3|23873.3|23809.6|23779.6|0
1601582400000|2020-10-01 20:00:00|23865|23835|23855.7|23825.7|23888.9|23858.9|23846.8|23816.8|0
1601586000000|2020-10-01 21:00:00|23855.9|23825.9|23859|23829|23863.1|23833.1|23854.6|23824.6|0
1601589600000|2020-10-01 22:00:00|23857|23827|23872|23842|23885.4|23855.4|23823.4|23793.4|0
1601593200000|2020-10-01 23:00:00|23872.6|23842.6|23847.4|23817.4|23874.5|23844.5|23837.5|23807.5|0
1601596800000|2020-10-02 00:00:00|23846.2|23816.2|23745.8|23715.8|23871.6|23841.6|23739.1|23709.1|0
1601600400000|2020-10-02 01:00:00|23746.4|23716.4|23782.1|23752.1|23808.9|23778.9|23742.1|23712.1|0
1601604000000|2020-10-02 02:00:00|23780.2|23750.2|23768.7|23738.7|23794.7|23764.7|23747.4|23717.4|0
1601607600000|2020-10-02 03:00:00|23769.4|23739.4|23817.9|23787.9|23821.7|23791.7|23753.1|23723.1|0
1601611200000|2020-10-02 04:00:00|23818.2|23788.2|23717.3|23687.3|23818.5|23788.5|23703.1|23673.1|0
1601614800000|2020-10-02 05:00:00|23687.5|23657.5|23586.4|23556.4|23688.1|23658.1|23522.8|23492.8|0
1601618400000|2020-10-02 06:00:00|23585.8|23555.8|23539.6|23509.6|23632.9|23602.9|23511.7|23481.7|0
1601622000000|2020-10-02 07:00:00|23543.4|23513.4|23639.1|23609.1|23640.4|23610.4|23480.6|23450.6|0
1601625600000|2020-10-02 08:00:00|23637.3|23607.3|23672|23642|23700.2|23670.2|23608.5|23578.5|0
1601629200000|2020-10-02 09:00:00|23671.3|23641.3|23569.4|23539.4|23705.9|23675.9|23559.7|23529.7|0
1601632800000|2020-10-02 10:00:00|23568.7|23538.7|23621.9|23591.9|23643.4|23613.4|23533.2|23503.2|0
1601636400000|2020-10-02 11:00:00|23622.2|23592.2|23580.5|23550.5|23635.9|23605.9|23569.8|23539.8|0
1601640000000|2020-10-02 12:00:00|23578.9|23548.9|23577.2|23547.2|23642|23612|23558.1|23528.1|0
1601643600000|2020-10-02 13:00:00|23577.9|23547.9|23720.8|23690.8|23743.4|23713.4|23527.9|23497.9|0
1601647200000|2020-10-02 14:00:00|23720.9|23690.9|23755.5|23725.5|23819.8|23789.8|23716.4|23686.4|0
1601650800000|2020-10-02 15:00:00|23755.3|23725.3|23734.3|23704.3|23830.4|23800.4|23719.3|23689.3|0
1601654400000|2020-10-02 16:00:00|23733.8|23703.8|23777.6|23747.6|23827.7|23797.7|23686.5|23656.5|0
1601658000000|2020-10-02 17:00:00|23777.9|23747.9|23720.5|23690.5|23797.3|23767.3|23682.7|23652.7|0
1601661600000|2020-10-02 18:00:00|23720.2|23690.2|23735.9|23705.9|23765.7|23735.7|23714.6|23684.6|0
1601665200000|2020-10-02 19:00:00|23736.2|23706.2|23702.1|23672.1|23755.5|23725.5|23685.4|23655.4|0
1601668800000|2020-10-02 20:00:00|23700.9|23670.9|23739.8|23709.8|23756.3|23726.3|23688.2|23658.2|0
1601848800000|2020-10-04 22:00:00|23769.4|23739.4|23763.5|23733.5|23775.2|23745.2|23729.4|23699.4|0
1601852400000|2020-10-04 23:00:00|23764.1|23734.1|23789.3|23759.3|23801.5|23771.5|23757.8|23727.8|0
1601856000000|2020-10-05 00:00:00|23788.7|23758.7|23771.3|23741.3|23859.3|23829.3|23751.2|23721.2|0
1601859600000|2020-10-05 01:00:00|23772|23742|23713.2|23708.2|23956.2|23951.2|23626.2|23621.2|33976
1601863200000|2020-10-05 02:00:00|23713.7|23708.7|23772.2|23767.2|23805.2|23800.2|23678.7|23673.7|18550
1601866800000|2020-10-05 03:00:00|23771.7|23766.7|23735.7|23730.7|23796.7|23791.7|23732.7|23727.7|7305
1601870400000|2020-10-05 04:00:00|23745.2|23715.2|23768.9|23738.9|23776.4|23746.4|23736.5|23706.5|0
1601874000000|2020-10-05 05:00:00|23769.5|23739.5|23808.7|23803.7|23826.2|23821.2|23719.7|23714.7|9718
1601877600000|2020-10-05 06:00:00|23809.7|23804.7|23753.7|23748.7|23813.2|23808.2|23721.7|23716.7|8130
1601881200000|2020-10-05 07:00:00|23752.7|23747.7|23708.7|23703.7|23764.7|23759.7|23663.7|23658.7|11688
1601884800000|2020-10-05 08:00:00|23709.2|23704.2|23783.9|23753.9|23810.7|23780.7|23685.7|23680.7|6022
1601888400000|2020-10-05 09:00:00|23783.6|23753.6|23782.2|23774.2|23799.6|23780.7|23753.7|23737.4|995
1601892000000|2020-10-05 10:00:00|23780.2|23772.2|23796.2|23788.2|23796.7|23788.7|23756.7|23748.7|731
1601895600000|2020-10-05 11:00:00|23796.7|23788.7|23779.2|23771.2|23808.7|23800.7|23778.7|23770.7|762
1601899200000|2020-10-05 12:00:00|23779.7|23771.7|23790.7|23782.7|23796.7|23788.7|23765.7|23757.7|849
1601902800000|2020-10-05 13:00:00|23790.2|23782.2|23805.2|23797.2|23833.2|23825.2|23769.2|23761.2|2438
1601906400000|2020-10-05 14:00:00|23805.7|23797.7|23866.2|23858.2|23870.7|23862.7|23805.7|23797.7|2176
1601910000000|2020-10-05 15:00:00|23864.7|23856.7|23849.2|23841.2|23876.7|23868.7|23838.7|23830.7|1318
1601913600000|2020-10-05 16:00:00|23849.7|23841.7|23849.7|23841.7|23864.7|23856.7|23840.2|23832.2|677
1601917200000|2020-10-05 17:00:00|23850.2|23842.2|23809.2|23801.2|23851.2|23843.2|23808.2|23800.2|453
1601920800000|2020-10-05 18:00:00|23808.7|23800.7|23860.5|23830.5|23860.5|23836.7|23802.7|23794.7|757
1601924400000|2020-10-05 19:00:00|23860.3|23830.3|23946.6|23916.6|23953.3|23923.3|23853.5|23823.5|0
1601928000000|2020-10-05 20:00:00|23947.8|23917.8|23923.9|23893.9|23950.3|23920.3|23921.3|23891.3|0
1601931600000|2020-10-05 21:00:00|23923.8|23893.8|23932.1|23902.1|23936.7|23906.7|23923.8|23893.8|0
1601935200000|2020-10-05 22:00:00|23934.7|23904.7|23945.3|23915.3|23951|23921|23932.2|23902.2|0
1601938800000|2020-10-05 23:00:00|23946.6|23916.6|23890|23860|23947.8|23917.8|23881.7|23851.7|0
1601942400000|2020-10-06 00:00:00|23891.2|23861.2|23905.1|23875.1|23923.5|23893.5|23863.2|23833.2|0
1601946000000|2020-10-06 01:00:00|23905.8|23875.8|23879.3|23874.3|23939.8|23934.8|23790.3|23785.3|20772
1601949600000|2020-10-06 02:00:00|23879.8|23874.8|23892.3|23887.3|23982.8|23977.8|23868.3|23863.3|19624
1601953200000|2020-10-06 03:00:00|23891.8|23886.8|23929.3|23924.3|23944.8|23939.8|23857.8|23852.8|8949
1601956800000|2020-10-06 04:00:00|23936.5|23906.5|23936.8|23906.8|23949.7|23919.7|23926.9|23896.9|0
1601960400000|2020-10-06 05:00:00|23931.9|23901.9|23944.8|23939.8|23948.3|23943.3|23891.3|23886.3|6113
1601964000000|2020-10-06 06:00:00|23944.3|23939.3|23936.3|23931.3|23977.8|23972.8|23928.3|23923.3|6291
1601967600000|2020-10-06 07:00:00|23935.8|23930.8|23952.8|23947.8|23971.3|23966.3|23872.8|23867.8|10960
1601971200000|2020-10-06 08:00:00|23951.3|23946.3|23970.3|23940.3|23977.1|23967.3|23926.8|23906.5|5649
1601974800000|2020-10-06 09:00:00|23970|23940|23956.8|23948.8|23990.8|23961.8|23945.8|23929.1|1177
1601978400000|2020-10-06 10:00:00|23956.3|23948.3|23955.3|23947.3|23970.8|23962.8|23932.3|23924.3|1278
1601982000000|2020-10-06 11:00:00|23955.8|23947.8|24015.8|24007.8|24019.3|24011.3|23950.3|23942.3|1401
1601985600000|2020-10-06 12:00:00|24016.3|24008.3|24031.3|24023.3|24046.3|24038.3|24005.3|23997.3|1241
1601989200000|2020-10-06 13:00:00|24032.8|24024.8|24011.8|24003.8|24052.8|24044.8|23985.8|23977.8|2626
1601992800000|2020-10-06 14:00:00|24010.8|24002.8|24048.3|24040.3|24087.3|24079.3|24008.8|24000.8|3439
1601996400000|2020-10-06 15:00:00|24047.8|24039.8|24020.8|24012.8|24070.8|24062.8|24010.8|24002.8|2485
1602000000000|2020-10-06 16:00:00|24021.3|24013.3|24053.8|24045.8|24055.8|24047.8|24012.3|24004.3|1010
1602003600000|2020-10-06 17:00:00|24054.3|24046.3|24062.8|24054.8|24067.3|24059.3|24041.8|24033.8|870
1602007200000|2020-10-06 18:00:00|24062.3|24054.3|24028.2|23998.2|24108.3|24100.3|23940.3|23932.3|2504
1602010800000|2020-10-06 19:00:00|24027.7|23997.7|23920.1|23890.1|24027.7|23997.7|23912.6|23882.6|0
1602014400000|2020-10-06 20:00:00|23921.9|23891.9|23856|23826|23950.8|23920.8|23842.5|23812.5|0
1602018000000|2020-10-06 21:00:00|23856.6|23826.6|23875.6|23845.6|23875.9|23845.9|23855|23825|0
1602021600000|2020-10-06 22:00:00|23874.1|23844.1|23884.6|23854.6|23919.2|23889.2|23850.3|23820.3|0
1602025200000|2020-10-06 23:00:00|23882.8|23852.8|23925.6|23895.6|23937|23907|23877.2|23847.2|0
1602028800000|2020-10-07 00:00:00|23926.9|23896.9|23939.6|23909.6|23958.7|23928.7|23918.1|23888.1|0
1602032400000|2020-10-07 01:00:00|23937.8|23907.8|24114.8|24109.8|24127.8|24122.8|23881.3|23876.3|23867
1602036000000|2020-10-07 02:00:00|24115.8|24110.8|24074.3|24069.3|24184.8|24179.8|24065.3|24060.3|22568
1602039600000|2020-10-07 03:00:00|24073.8|24068.8|24097.8|24092.8|24123.3|24118.3|24057.3|24052.3|8455
1602043200000|2020-10-07 04:00:00|24111.7|24081.7|24139.9|24109.9|24142.2|24112.2|24107.6|24077.6|1
1602046800000|2020-10-07 05:00:00|24140.5|24110.5|24167.3|24162.3|24234.8|24229.8|24103.8|24098.8|10376
1602050400000|2020-10-07 06:00:00|24168.8|24163.8|24215.8|24210.8|24226.3|24221.3|24158.8|24153.8|7411
1602054000000|2020-10-07 07:00:00|24216.8|24211.8|24239.8|24234.8|24251.8|24246.8|24182.8|24177.8|11978
1602057600000|2020-10-07 08:00:00|24240.3|24235.3|24221.6|24191.6|24264.8|24259.8|24164.8|24144.3|6618
1602061200000|2020-10-07 09:00:00|24222.3|24192.3|24193.8|24185.8|24222.9|24202.8|24172.8|24158.3|1325
1602064800000|2020-10-07 10:00:00|24193.3|24185.3|24202.3|24194.3|24208.8|24200.8|24172.8|24164.8|931
1602068400000|2020-10-07 11:00:00|24200.8|24192.8|24213.8|24205.8|24217.8|24209.8|24182.8|24174.8|916
1602072000000|2020-10-07 12:00:00|24211.8|24203.8|24235.3|24227.3|24246.8|24238.8|24208.3|24200.3|1383
1602075600000|2020-10-07 13:00:00|24234.3|24226.3|24252.3|24244.3|24266.3|24258.3|24221.8|24213.8|2559
1602079200000|2020-10-07 14:00:00|24253.3|24245.3|24247.8|24239.8|24254.3|24246.3|24218.8|24210.8|2404
1602082800000|2020-10-07 15:00:00|24248.3|24240.3|24260.3|24252.3|24286.8|24278.8|24243.3|24235.3|1849
1602086400000|2020-10-07 16:00:00|24260.8|24252.8|24235.3|24227.3|24267.8|24259.8|24166.8|24158.8|2186
1602090000000|2020-10-07 17:00:00|24234.8|24226.8|24260.3|24252.3|24286.8|24278.8|24229.3|24221.3|941
1602093600000|2020-10-07 18:00:00|24260.8|24252.8|24264.1|24234.1|24272.8|24264.8|24243.3|24234.1|975
1602097200000|2020-10-07 19:00:00|24265.8|24235.8|24263.9|24233.9|24306.1|24276.1|24254.4|24224.4|0
1602100800000|2020-10-07 20:00:00|24265.1|24235.1|24283.5|24253.5|24289.2|24259.2|24245.4|24215.4|0
1602104400000|2020-10-07 21:00:00|24282.3|24252.3|24283|24253|24286.1|24256.1|24279.9|24249.9|0
1602108000000|2020-10-07 22:00:00|24272|24242|24311.4|24281.4|24319.6|24289.6|24272|24242|0
1602111600000|2020-10-07 23:00:00|24310.7|24280.7|24340.8|24310.8|24347.3|24317.3|24309.1|24279.1|0
1602115200000|2020-10-08 00:00:00|24342.1|24312.1|24263.5|24233.5|24354.8|24324.8|24262.2|24232.2|0
1602118800000|2020-10-08 01:00:00|24262.9|24232.9|24092.2|24087.2|24274.1|24244.1|24014.2|24009.2|26972
1602122400000|2020-10-08 02:00:00|24092.7|24087.7|24028.2|24023.2|24103.2|24098.2|23994.2|23989.2|16816
1602126000000|2020-10-08 03:00:00|24027.7|24022.7|24010.7|24005.7|24068.2|24063.2|23997.2|23992.2|7877
1602129600000|2020-10-08 04:00:00|24019.4|23989.4|24025.7|23995.7|24026.3|23996.3|23969.2|23939.2|1
1602133200000|2020-10-08 05:00:00|24030.9|24000.9|24023.2|24018.2|24067.2|24062.2|24012.7|24000.7|6048
1602136800000|2020-10-08 06:00:00|24023.7|24018.7|24097.7|24092.7|24110.2|24105.2|24022.7|24017.7|9013
1602140400000|2020-10-08 07:00:00|24099.2|24094.2|24144.7|24139.7|24158.7|24153.7|24079.7|24074.7|8486
1602144000000|2020-10-08 08:00:00|24144.2|24139.2|24155.2|24125.2|24159.9|24149.2|24100.2|24078.7|5137
1602147600000|2020-10-08 09:00:00|24154.9|24124.9|24140.2|24132.2|24162.4|24136.2|24117.7|24106.3|1025
1602151200000|2020-10-08 10:00:00|24139.2|24131.2|24141.7|24133.7|24181.2|24173.2|24133.2|24125.2|965
1602154800000|2020-10-08 11:00:00|24141.2|24133.2|24138.7|24130.7|24146.2|24138.2|24126.2|24118.2|699
1602158400000|2020-10-08 12:00:00|24139.2|24131.2|24139.7|24131.7|24159.7|24151.7|24098.2|24090.2|1756
1602162000000|2020-10-08 13:00:00|24140.2|24132.2|24162.7|24154.7|24172.7|24164.7|24129.7|24121.7|2027
1602165600000|2020-10-08 14:00:00|24163.2|24155.2|24170.7|24162.7|24185.7|24177.7|24130.7|24122.7|2294
1602169200000|2020-10-08 15:00:00|24171.2|24163.2|24201.2|24193.2|24219.7|24211.7|24159.7|24151.7|2421
1602172800000|2020-10-08 16:00:00|24201.7|24193.7|24230.7|24222.7|24239.7|24231.7|24200.2|24192.2|1144
1602176400000|2020-10-08 17:00:00|24230.2|24222.2|24225.7|24217.7|24234.2|24226.2|24216.7|24208.7|342
1602180000000|2020-10-08 18:00:00|24226.2|24218.2|24240.4|24210.4|24255.2|24247.2|24218.2|24210.2|904
1602183600000|2020-10-08 19:00:00|24238.7|24208.7|24250.7|24220.7|24258.6|24228.6|24218.1|24188.1|0
1602187200000|2020-10-08 20:00:00|24247|24217|24308.6|24278.6|24315.3|24285.3|24238.4|24208.4|0
1602190800000|2020-10-08 21:00:00|24308.4|24278.4|24300.1|24270.1|24308.4|24278.4|24295.5|24265.5|0
1602194400000|2020-10-08 22:00:00|24305.9|24275.9|24324.8|24294.8|24341.7|24311.7|24301|24271|0
1602198000000|2020-10-08 23:00:00|24325.4|24295.4|24320.3|24290.3|24333.7|24303.7|24307.2|24277.2|0
1602201600000|2020-10-09 00:00:00|24319.1|24289.1|24277.2|24247.2|24327.7|24297.7|24264.2|24234.2|0
1602205200000|2020-10-09 01:00:00|24275.3|24245.3|24126.7|24121.7|24371.2|24366.2|24079.7|24074.7|26441
1602208800000|2020-10-09 02:00:00|24127.7|24122.7|24179.7|24174.7|24222.7|24217.7|24115.7|24110.7|16026
1602212400000|2020-10-09 03:00:00|24178.7|24173.7|24185.7|24180.7|24257.2|24252.2|24165.7|24160.7|9516
1602216000000|2020-10-09 04:00:00|24192.6|24162.6|24185.2|24155.2|24198.2|24168.2|24173|24143|0
1602219600000|2020-10-09 05:00:00|24184.6|24154.6|24136.7|24131.7|24198.2|24193.2|24128.2|24123.2|8202
1602223200000|2020-10-09 06:00:00|24134.7|24129.7|24054.2|24049.2|24141.2|24136.2|24017.7|24012.7|13426
1602226800000|2020-10-09 07:00:00|24054.7|24049.7|24082.2|24077.2|24112.7|24107.7|24047.2|24042.2|8798
1602230400000|2020-10-09 08:00:00|24083.2|24078.2|24051.5|24021.5|24101.7|24096.7|24023.2|24012.5|5058
1602234000000|2020-10-09 09:00:00|24050.9|24020.9|24066.2|24058.2|24073.7|24065.7|24037.2|24013.3|879
1602237600000|2020-10-09 10:00:00|24066.7|24058.7|24056.7|24048.7|24087.2|24079.2|24050.7|24042.7|927
1602241200000|2020-10-09 11:00:00|24057.7|24049.7|24085.2|24077.2|24090.2|24082.2|24052.2|24044.2|576
1602244800000|2020-10-09 12:00:00|24086.7|24078.7|24128.2|24120.2|24128.2|24120.2|24085.2|24077.2|821
1602248400000|2020-10-09 13:00:00|24127.7|24119.7|24125.7|24117.7|24139.7|24131.7|24092.7|24084.7|2091
1602252000000|2020-10-09 14:00:00|24126.2|24118.2|24200.2|24192.2|24202.7|24194.7|24119.7|24111.7|2731
1602255600000|2020-10-09 15:00:00|24200.7|24192.7|24250.2|24242.2|24253.7|24245.7|24194.7|24186.7|2911
1602259200000|2020-10-09 16:00:00|24250.7|24242.7|24241.2|24233.2|24258.2|24250.2|24224.2|24216.2|1430
1602262800000|2020-10-09 17:00:00|24240.7|24232.7|24238.2|24230.2|24248.7|24240.7|24232.2|24224.2|566
1602266400000|2020-10-09 18:00:00|24237.7|24229.7|24230.4|24200.4|24244.2|24236.2|24201.7|24193.7|1211
1602270000000|2020-10-09 19:00:00|24230.2|24200.2|24230.2|24200.2|24242.5|24212.5|24215.6|24185.6|0
1602273600000|2020-10-09 20:00:00|24227.8|24197.8|24277|24247|24292.7|24262.7|24224.1|24194.1|0
1602453600000|2020-10-11 22:00:00|24179|24149|24207.1|24177.1|24218.1|24188.1|24173.8|24143.8|0
1602457200000|2020-10-11 23:00:00|24207.7|24177.7|24199.1|24169.1|24216.4|24186.4|24180.1|24150.1|0
1602460800000|2020-10-12 00:00:00|24200.3|24170.3|24188.2|24158.2|24205.6|24175.6|24168.6|24138.6|0
1602464400000|2020-10-12 01:00:00|24187.6|24157.6|24473|24468|24501|24496|24137.7|24107.7|32283
1602468000000|2020-10-12 02:00:00|24472.5|24467.5|24468|24463|24517|24512|24414|24409|22347
1602471600000|2020-10-12 03:00:00|24468.5|24463.5|24618.5|24613.5|24619|24614|24427.5|24422.5|18104
1602475200000|2020-10-12 04:00:00|24626|24596|24631|24601|24632.2|24602.2|24617.6|24587.6|0
1602478800000|2020-10-12 05:00:00|24619|24614|24665|24660|24714|24709|24586.5|24581.5|18686
1602482400000|2020-10-12 06:00:00|24665.5|24660.5|24643|24638|24700.5|24695.5|24634.5|24629.5|9852
1602486000000|2020-10-12 07:00:00|24643.5|24638.5|24645|24640|24664.5|24659.5|24619.5|24614.5|10327
1602489600000|2020-10-12 08:00:00|24646.5|24641.5|24630.7|24600.7|24703.9|24681|24622.9|24592.9|7648
1602493200000|2020-10-12 09:00:00|24626.9|24596.9|24624|24616|24663.7|24648.5|24612|24595.7|1686
1602496800000|2020-10-12 10:00:00|24623.5|24615.5|24653|24645|24659|24651|24615.5|24607.5|1077
1602500400000|2020-10-12 11:00:00|24652.5|24644.5|24661.5|24653.5|24677.5|24669.5|24637.5|24629.5|894
1602504000000|2020-10-12 12:00:00|24661|24653|24674.5|24666.5|24683.5|24675.5|24658.5|24650.5|1060
1602507600000|2020-10-12 13:00:00|24674|24666|24656|24648|24678.5|24670.5|24626|24618|2210
1602511200000|2020-10-12 14:00:00|24655.5|24647.5|24706|24698|24709|24701|24646.5|24638.5|1645
1602514800000|2020-10-12 15:00:00|24707.5|24699.5|24681.5|24673.5|24747.5|24739.5|24677.5|24669.5|2705
1602518400000|2020-10-12 16:00:00|24681|24673|24730.5|24722.5|24734.5|24726.5|24679.5|24671.5|1118
1602522000000|2020-10-12 17:00:00|24731|24723|24715|24707|24741.5|24733.5|24701|24693|1278
1602525600000|2020-10-12 18:00:00|24715.5|24707.5|24709|24679|24729.5|24721.5|24695|24679|1264
1602529200000|2020-10-12 19:00:00|24709.2|24679.2|24701.2|24671.2|24718.6|24688.6|24668.1|24638.1|0
1602532800000|2020-10-12 20:00:00|24700|24670|24723.9|24693.9|24747.4|24717.4|24690.2|24660.2|0
1602536400000|2020-10-12 21:00:00|24724|24694|24730.9|24700.9|24735|24705|24722.5|24692.5|0
1602540000000|2020-10-12 22:00:00|24732.5|24702.5|24724.5|24694.5|24746.9|24716.9|24720.4|24690.4|0
1602543600000|2020-10-12 23:00:00|24725.1|24695.1|24729.7|24699.7|24739.5|24709.5|24718.6|24688.6|0
1602547200000|2020-10-13 00:00:00|24731|24701|24673|24643|24734.6|24704.6|24646.4|24616.4|0
1602550800000|2020-10-13 01:00:00|24672.4|24642.4|24605.7|24575.7|24673.6|24643.6|24593.3|24563.3|0
1602554400000|2020-10-13 02:00:00|24606.3|24576.3|24619.3|24589.3|24619.3|24589.3|24583.4|24553.4|0
1602558000000|2020-10-13 03:00:00|24615.6|24585.6|24623.1|24593.1|24634.9|24604.9|24603.8|24573.8|0
1602561600000|2020-10-13 04:00:00|24623.7|24593.7|24620.6|24590.6|24630|24600|24609.5|24579.5|0
1602565200000|2020-10-13 05:00:00|24625.6|24595.6|24678.1|24648.1|24745.7|24715.7|24625.6|24595.6|0
1602568800000|2020-10-13 06:00:00|24677.5|24647.5|24641.2|24611.2|24683.8|24653.8|24608.7|24578.7|0
1602572400000|2020-10-13 07:00:00|24640|24610|24622.3|24592.3|24649.2|24619.2|24569.6|24539.6|0
1602576000000|2020-10-13 08:00:00|24616.9|24586.9|24682.7|24652.7|24682.8|24652.8|24616.9|24586.9|0
1602579600000|2020-10-13 09:00:00|24682.1|24652.1|24660.2|24630.2|24689.7|24659.7|24640.3|24610.3|0
1602583200000|2020-10-13 10:00:00|24660.8|24630.8|24650.3|24620.3|24690.7|24660.7|24641.2|24611.2|0
1602586800000|2020-10-13 11:00:00|24649.7|24619.7|24653.7|24623.7|24688.1|24658.1|24630.1|24600.1|0
1602590400000|2020-10-13 12:00:00|24653.1|24623.1|24624.4|24594.4|24659.6|24629.6|24593.1|24563.1|0
1602594000000|2020-10-13 13:00:00|24624.1|24594.1|24629|24599|24652.7|24622.7|24586.6|24556.6|0
1602597600000|2020-10-13 14:00:00|24629.3|24599.3|24599.3|24569.3|24638.5|24608.5|24573.4|24543.4|0
1602601200000|2020-10-13 15:00:00|24599.5|24569.5|24637|24607|24641.9|24611.9|24589|24559|0
1602604800000|2020-10-13 16:00:00|24633.7|24603.7|24645.8|24615.8|24648.6|24618.6|24617.8|24587.8|0
1602608400000|2020-10-13 17:00:00|24646|24616|24586.2|24556.2|24649.8|24619.8|24577.7|24547.7|0
1602612000000|2020-10-13 18:00:00|24585.7|24555.7|24603.3|24573.3|24620.4|24590.4|24567.5|24537.5|0
1602615600000|2020-10-13 19:00:00|24602.8|24572.8|24599.3|24569.3|24654.8|24624.8|24597.1|24567.1|0
1602619200000|2020-10-13 20:00:00|24596.8|24566.8|24597.9|24567.9|24620.9|24590.9|24588.2|24558.2|0
1602622800000|2020-10-13 21:00:00|24598|24568|24600.4|24570.4|24601.2|24571.2|24595.7|24565.7|0
1602626400000|2020-10-13 22:00:00|24598.6|24568.6|24665.5|24635.5|24675.4|24645.4|24595.2|24565.2|0
1602630000000|2020-10-13 23:00:00|24666.1|24636.1|24671.5|24641.5|24680.6|24650.6|24660|24630|0
1602633600000|2020-10-14 00:00:00|24672.1|24642.1|24687.3|24657.3|24695.8|24665.8|24655|24625|0
1602637200000|2020-10-14 01:00:00|24687|24657|24536.2|24531.2|24781.7|24776.7|24521.7|24516.7|28668
1602640800000|2020-10-14 02:00:00|24535.7|24530.7|24569.7|24564.7|24591.7|24586.7|24474.2|24469.2|21162
1602644400000|2020-10-14 03:00:00|24568.2|24563.2|24554.2|24549.2|24656.2|24651.2|24547.7|24542.7|13003
1602648000000|2020-10-14 04:00:00|24560.8|24530.8|24554.3|24524.3|24589.8|24559.8|24549.1|24519.1|0
1602651600000|2020-10-14 05:00:00|24557.5|24527.5|24621.7|24616.7|24632.2|24627.2|24534.7|24527.5|11670
1602655200000|2020-10-14 06:00:00|24621.2|24616.2|24630.2|24625.2|24643.7|24638.7|24590.7|24585.7|8663
1602658800000|2020-10-14 07:00:00|24629.7|24624.7|24613.2|24608.2|24640.7|24635.7|24570.7|24565.7|9607
1602662400000|2020-10-14 08:00:00|24611|24606|24732.4|24702.4|24758.3|24728.3|24582|24577|6808
1602666000000|2020-10-14 09:00:00|24732.6|24702.6|24606.5|24598.5|24755.9|24725.9|24596|24588|1578
1602669600000|2020-10-14 10:00:00|24608|24600|24542|24534|24619.5|24611.5|24519|24511|2395
1602673200000|2020-10-14 11:00:00|24542.5|24534.5|24590|24582|24590.5|24582.5|24538|24530|1206
1602676800000|2020-10-14 12:00:00|24589.5|24581.5|24616.5|24608.5|24625.5|24617.5|24582.5|24574.5|1226
1602680400000|2020-10-14 13:00:00|24617.5|24609.5|24623|24615|24640.5|24632.5|24592.5|24584.5|1683
1602684000000|2020-10-14 14:00:00|24624|24616|24605|24597|24628.5|24620.5|24569|24561|2253
1602687600000|2020-10-14 15:00:00|24606.5|24598.5|24522|24514|24622.5|24614.5|24520|24512|2278
1602691200000|2020-10-14 16:00:00|24522.5|24514.5|24507.5|24499.5|24533.5|24525.5|24462.5|24454.5|2161
1602694800000|2020-10-14 17:00:00|24507|24499|24529|24521|24529.5|24521.5|24490|24482|750
1602698400000|2020-10-14 18:00:00|24528.5|24520.5|24495.1|24465.1|24546|24538|24479.5|24464.8|983
1602702000000|2020-10-14 19:00:00|24498.4|24468.4|24442.8|24412.8|24530.5|24500.5|24431.9|24401.9|0
1602705600000|2020-10-14 20:00:00|24444|24414|24443.2|24413.2|24456.9|24426.9|24432.6|24402.6|0
1602709200000|2020-10-14 21:00:00|24443.4|24413.4|24444.1|24414.1|24446.2|24416.2|24439.5|24409.5|0
1602712800000|2020-10-14 22:00:00|24443.4|24413.4|24464.7|24434.7|24481.3|24451.3|24426.4|24396.4|0
1602716400000|2020-10-14 23:00:00|24465.3|24435.3|24482|24452|24487.7|24457.7|24463.8|24433.8|0
1602720000000|2020-10-15 00:00:00|24480.8|24450.8|24453.9|24423.9|24492.9|24462.9|24447.1|24417.1|0
1602723600000|2020-10-15 01:00:00|24454.5|24424.5|24449.5|24444.5|24550.5|24545.5|24354.5|24349.5|28536
1602727200000|2020-10-15 02:00:00|24450.5|24445.5|24344.5|24339.5|24559.5|24554.5|24327.5|24322.5|26079
1602730800000|2020-10-15 03:00:00|24345.5|24340.5|24302.5|24297.5|24399.5|24394.5|24267|24262|16180
1602734400000|2020-10-15 04:00:00|24311.1|24281.1|24341.4|24311.4|24350.8|24320.8|24291.5|24261.5|0
1602738000000|2020-10-15 05:00:00|24340.8|24310.8|24346.5|24341.5|24402.5|24397.5|24314.5|24309.5|10202
1602741600000|2020-10-15 06:00:00|24347|24342|24283.5|24278.5|24357.5|24352.5|24273.5|24268.5|8567
1602745200000|2020-10-15 07:00:00|24283|24278|24137.5|24132.5|24291.5|24286.5|24066.5|24061.5|21088
1602748800000|2020-10-15 08:00:00|24138.5|24133.5|24012.2|23982.2|24142.5|24137.5|23993.8|23963.8|8106
1602752400000|2020-10-15 09:00:00|24011.9|23981.9|24051|24043|24053|24045|23979|23956.7|3003
1602756000000|2020-10-15 10:00:00|24051.5|24043.5|24100|24092|24101|24093|24044|24036|1706
1602759600000|2020-10-15 11:00:00|24099.5|24091.5|24062|24054|24110.5|24102.5|24049|24041|1341
1602763200000|2020-10-15 12:00:00|24061.5|24053.5|24047.5|24039.5|24070.5|24062.5|24032.5|24024.5|1598
1602766800000|2020-10-15 13:00:00|24046|24038|24118|24110|24125|24117|24039|24031|2756
1602770400000|2020-10-15 14:00:00|24117.5|24109.5|24093|24085|24117.5|24109.5|24036|24028|2833
1602774000000|2020-10-15 15:00:00|24092.5|24084.5|24083|24075|24111.5|24103.5|24062|24054|2080
1602777600000|2020-10-15 16:00:00|24081|24073|24115|24107|24120.5|24112.5|24074|24066|1064
1602781200000|2020-10-15 17:00:00|24115.5|24107.5|24131.5|24123.5|24151|24143|24107|24099|1165
1602784800000|2020-10-15 18:00:00|24131|24123|24170.9|24140.9|24171.2|24157|24131|24123|689
1602788400000|2020-10-15 19:00:00|24170.7|24140.7|24186.7|24156.7|24210.3|24180.3|24169.7|24139.7|0
1602792000000|2020-10-15 20:00:00|24187.9|24157.9|24184.1|24154.1|24197.5|24167.5|24180.1|24150.1|0
1602795600000|2020-10-15 21:00:00|24184.3|24154.3|24192.5|24162.5|24192.5|24162.5|24183.4|24153.4|0
1602799200000|2020-10-15 22:00:00|24191.6|24161.6|24186.9|24156.9|24207|24177|24183.4|24153.4|0
1602802800000|2020-10-15 23:00:00|24187.5|24157.5|24213.7|24183.7|24230.2|24200.2|24185.6|24155.6|0
1602806400000|2020-10-16 00:00:00|24214.3|24184.3|24212.7|24182.7|24227|24197|24182.5|24152.5|0
1602810000000|2020-10-16 01:00:00|24212.1|24182.1|24252.5|24247.5|24306|24301|24171|24166|21287
1602813600000|2020-10-16 02:00:00|24253|24248|24353.5|24348.5|24384.5|24379.5|24218|24213|19676
1602817200000|2020-10-16 03:00:00|24354|24349|24314.5|24309.5|24381|24376|24232|24227|14283
1602820800000|2020-10-16 04:00:00|24330|24300|24287.1|24257.1|24335.5|24305.5|24281.1|24251.1|1
1602824400000|2020-10-16 05:00:00|24291.5|24261.5|24385.5|24380.5|24426|24421|24284|24261.5|12300
1602828000000|2020-10-16 06:00:00|24383.5|24378.5|24390.5|24385.5|24391.5|24386.5|24323|24318|8589
1602831600000|2020-10-16 07:00:00|24390|24385|24385|24380|24431|24426|24340|24335|11077
1602835200000|2020-10-16 08:00:00|24384.5|24379.5|24386.9|24356.9|24392.5|24387.5|24341|24317.9|5266
1602838800000|2020-10-16 09:00:00|24383.1|24353.1|24361.5|24353.5|24395.3|24365.3|24322.5|24314.5|1244
1602842400000|2020-10-16 10:00:00|24362|24354|24378.5|24370.5|24400|24392|24356|24348|1428
1602846000000|2020-10-16 11:00:00|24378|24370|24375.5|24367.5|24393.5|24385.5|24364|24356|971
1602849600000|2020-10-16 12:00:00|24375|24367|24404|24396|24406.5|24398.5|24371|24363|848
1602853200000|2020-10-16 13:00:00|24403|24395|24361|24353|24406.5|24398.5|24317.5|24309.5|2574
1602856800000|2020-10-16 14:00:00|24360.5|24352.5|24417.5|24409.5|24423.5|24415.5|24358.5|24350.5|2245
1602860400000|2020-10-16 15:00:00|24418|24410|24422|24414|24427.5|24419.5|24385.5|24377.5|1798
1602864000000|2020-10-16 16:00:00|24421.5|24413.5|24417|24409|24423.5|24415.5|24390|24382|827
1602867600000|2020-10-16 17:00:00|24416.5|24408.5|24430|24422|24437.5|24429.5|24414|24406|517
1602871200000|2020-10-16 18:00:00|24429.5|24421.5|24427.9|24397.9|24440|24432|24399.5|24391.5|1071
1602874800000|2020-10-16 19:00:00|24427.7|24397.7|24334.1|24304.1|24429.6|24399.6|24331.7|24301.7|0
1602878400000|2020-10-16 20:00:00|24335.4|24305.4|24298.1|24268.1|24341.7|24311.7|24275.7|24245.7|0
1603058400000|2020-10-18 22:00:00|24343.5|24313.5|24441.8|24411.8|24449.3|24419.3|24341|24311|0
1603062000000|2020-10-18 23:00:00|24440.6|24410.6|24443.8|24413.8|24447.3|24417.3|24426.9|24396.9|0
1603065600000|2020-10-19 00:00:00|24445|24415|24485.3|24455.3|24489.7|24459.7|24445|24415|0
1603069200000|2020-10-19 01:00:00|24486|24456|24688.5|24683.5|24761.5|24756.5|24423|24418|29679
1603072800000|2020-10-19 02:00:00|24687.5|24682.5|24591|24586|24725.5|24720.5|24527|24522|23704
1603076400000|2020-10-19 03:00:00|24591.5|24586.5|24528|24523|24607|24602|24451|24446|13216
1603080000000|2020-10-19 04:00:00|24532.8|24502.8|24543.2|24513.2|24550.8|24520.8|24532.1|24502.1|1
1603083600000|2020-10-19 05:00:00|24544.4|24514.4|24522.5|24517.5|24569|24564|24476|24471|10621
1603087200000|2020-10-19 06:00:00|24521.5|24516.5|24523.5|24518.5|24537.5|24532.5|24474|24469|6784
1603090800000|2020-10-19 07:00:00|24524|24519|24495.5|24490.5|24586.5|24581.5|24491.5|24486.5|9104
1603094400000|2020-10-19 08:00:00|24495|24490|24570.2|24540.2|24580.9|24550.9|24491.5|24486.5|4314
1603098000000|2020-10-19 09:00:00|24569.8|24539.8|24548.5|24540.5|24583.3|24553.3|24532|24524|849
1603101600000|2020-10-19 10:00:00|24549|24541|24557|24549|24563.5|24555.5|24539.5|24531.5|526
1603105200000|2020-10-19 11:00:00|24557.5|24549.5|24523|24515|24558|24550|24518|24510|628
1603108800000|2020-10-19 12:00:00|24524|24516|24518|24510|24541|24533|24503.5|24495.5|890
1603112400000|2020-10-19 13:00:00|24518.5|24510.5|24554.5|24546.5|24583|24575|24513|24505|1757
1603116000000|2020-10-19 14:00:00|24554|24546|24556.5|24548.5|24564.5|24556.5|24500.5|24492.5|2726
1603119600000|2020-10-19 15:00:00|24557|24549|24542|24534|24572|24564|24530.5|24522.5|1406
1603123200000|2020-10-19 16:00:00|24541.5|24533.5|24523|24515|24557|24549|24518|24510|829
1603126800000|2020-10-19 17:00:00|24523.5|24515.5|24491|24483|24532|24524|24479|24471|953
1603130400000|2020-10-19 18:00:00|24490.5|24482.5|24421.1|24391.1|24495.5|24487.5|24404.5|24391.1|1104
1603134000000|2020-10-19 19:00:00|24421.3|24391.3|24429.7|24399.7|24467.8|24437.8|24396.8|24366.8|0
1603137600000|2020-10-19 20:00:00|24427.2|24397.2|24493.2|24463.2|24499.8|24469.8|24427.2|24397.2|0
1603141200000|2020-10-19 21:00:00|24493|24463|24491.4|24461.4|24493|24463|24477.2|24447.2|0
1603144800000|2020-10-19 22:00:00|24502.8|24472.8|24504.5|24474.5|24528.7|24498.7|24493.2|24463.2|0
1603148400000|2020-10-19 23:00:00|24503.2|24473.2|24506|24476|24509.5|24479.5|24497.5|24467.5|0
1603152000000|2020-10-20 00:00:00|24505.3|24475.3|24514.9|24484.9|24557.4|24527.4|24504.7|24474.7|0
1603155600000|2020-10-20 01:00:00|24515.6|24485.6|24473.4|24468.4|24537.9|24532.9|24412.9|24407.9|25898
1603159200000|2020-10-20 02:00:00|24472.9|24467.9|24520.9|24515.9|24577.4|24572.4|24453.4|24448.4|20655
1603162800000|2020-10-20 03:00:00|24520.4|24515.4|24489.9|24484.9|24539.9|24534.9|24451.9|24446.9|9582
1603166400000|2020-10-20 04:00:00|24506.7|24476.7|24473.8|24443.8|24507.2|24477.2|24467.5|24437.5|1
1603170000000|2020-10-20 05:00:00|24474.4|24444.4|24494.4|24489.4|24505.9|24500.9|24442.4|24437.4|9014
1603173600000|2020-10-20 06:00:00|24494.9|24489.9|24496.4|24491.4|24516.9|24511.9|24470.9|24465.9|6969
1603177200000|2020-10-20 07:00:00|24495.9|24490.9|24538.4|24533.4|24550.9|24545.9|24485.9|24480.9|8434
1603180800000|2020-10-20 08:00:00|24538.9|24533.9|24507.8|24477.8|24547.4|24542.4|24483.9|24469.3|4927
1603184400000|2020-10-20 09:00:00|24511.6|24481.6|24514.9|24506.9|24533.2|24513.4|24495.9|24473.1|822
1603188000000|2020-10-20 10:00:00|24515.4|24507.4|24526.4|24518.4|24536.9|24528.9|24506.4|24498.4|651
1603191600000|2020-10-20 11:00:00|24526.9|24518.9|24508.4|24500.4|24533.4|24525.4|24494.4|24486.4|856
1603195200000|2020-10-20 12:00:00|24506.4|24498.4|24500.9|24492.9|24508.4|24500.4|24466.4|24458.4|1535
1603198800000|2020-10-20 13:00:00|24499.9|24491.9|24558.4|24550.4|24559.4|24551.4|24482.4|24474.4|2293
1603202400000|2020-10-20 14:00:00|24557.9|24549.9|24558.4|24550.4|24598.4|24590.4|24549.9|24541.9|2833
1603206000000|2020-10-20 15:00:00|24555.9|24547.9|24565.9|24557.9|24565.9|24557.9|24529.4|24521.4|1641
1603209600000|2020-10-20 16:00:00|24565.4|24557.4|24576.9|24568.9|24595.4|24587.4|24531.9|24523.9|1245
1603213200000|2020-10-20 17:00:00|24577.4|24569.4|24604.4|24596.4|24642.9|24634.9|24573.4|24565.4|1246
1603216800000|2020-10-20 18:00:00|24604.9|24596.9|24575.7|24545.7|24625.4|24617.4|24557.4|24545.5|1150
1603220400000|2020-10-20 19:00:00|24576.2|24546.2|24491.2|24461.2|24592.8|24562.8|24489.9|24459.9|0
1603224000000|2020-10-20 20:00:00|24488.7|24458.7|24470.1|24440.1|24505.3|24475.3|24419.6|24389.6|0
1603227600000|2020-10-20 21:00:00|24470.5|24440.5|24497|24467|24500.9|24470.9|24469.2|24439.2|0
1603231200000|2020-10-20 22:00:00|24521.8|24491.8|24554.3|24524.3|24561.8|24531.8|24502.7|24472.7|0
1603234800000|2020-10-20 23:00:00|24555.5|24525.5|24569.9|24539.9|24589.8|24559.8|24545.5|24515.5|0
1603238400000|2020-10-21 00:00:00|24571.1|24541.1|24566.1|24536.1|24618.5|24588.5|24561.2|24531.2|0
1603242000000|2020-10-21 01:00:00|24569.9|24539.9|24841.2|24836.2|24861.7|24856.7|24564.2|24534.2|33635
1603245600000|2020-10-21 02:00:00|24840.2|24835.2|24624.2|24619.2|24888.7|24883.7|24617.7|24612.7|32970
1603249200000|2020-10-21 03:00:00|24622.2|24617.2|24727.7|24722.7|24737.2|24732.2|24615.7|24610.7|11283
1603252800000|2020-10-21 04:00:00|24736.2|24706.2|24731.1|24701.1|24740|24710|24710.8|24680.8|0
1603256400000|2020-10-21 05:00:00|24734.9|24704.9|24738.2|24733.2|24763.2|24758.2|24708.7|24703.7|8642
1603260000000|2020-10-21 06:00:00|24739.2|24734.2|24822.2|24817.2|24853.7|24848.7|24726.2|24721.2|12164
1603263600000|2020-10-21 07:00:00|24819.2|24814.2|24744.2|24739.2|24826.7|24821.7|24713.7|24708.7|11901
1603267200000|2020-10-21 08:00:00|24743.7|24738.7|24617.6|24587.6|24743.7|24738.7|24608.2|24585.8|7099
1603270800000|2020-10-21 09:00:00|24618.3|24588.3|24684.7|24676.7|24692.2|24684.2|24598.2|24574.6|1417
1603274400000|2020-10-21 10:00:00|24685.2|24677.2|24670.7|24662.7|24695.2|24687.2|24657.2|24649.2|959
1603278000000|2020-10-21 11:00:00|24672.7|24664.7|24662.7|24654.7|24674.2|24666.2|24641.2|24633.2|976
1603281600000|2020-10-21 12:00:00|24663.2|24655.2|24686.7|24678.7|24701.7|24693.7|24660.7|24652.7|970
1603285200000|2020-10-21 13:00:00|24687.2|24679.2|24772.7|24764.7|24781.7|24773.7|24674.7|24666.7|3009
1603288800000|2020-10-21 14:00:00|24773.2|24765.2|24751.7|24743.7|24812.7|24804.7|24748.2|24740.2|4042
1603292400000|2020-10-21 15:00:00|24752.2|24744.2|24717.7|24709.7|24757.7|24749.7|24682.7|24674.7|3246
1603296000000|2020-10-21 16:00:00|24718.7|24710.7|24692.7|24684.7|24762.7|24754.7|24681.7|24673.7|1692
1603299600000|2020-10-21 17:00:00|24692.2|24684.2|24702.7|24694.7|24711.7|24703.7|24685.2|24677.2|750
1603303200000|2020-10-21 18:00:00|24703.2|24695.2|24721|24691|24724.2|24716.2|24692.7|24684.7|783
1603306800000|2020-10-21 19:00:00|24721.2|24691.2|24649.9|24619.9|24728.8|24698.8|24644.9|24614.9|0
1603310400000|2020-10-21 20:00:00|24647.3|24617.3|24674.6|24644.6|24703.6|24673.6|24646.1|24616.1|0
1603314000000|2020-10-21 21:00:00|24675|24645|24668.4|24638.4|24680.1|24650.1|24661.9|24631.9|0
1603317600000|2020-10-21 22:00:00|24662.7|24632.7|24660.2|24630.2|24689.9|24659.9|24657.4|24627.4|0
1603321200000|2020-10-21 23:00:00|24660.8|24630.8|24616.7|24586.7|24681.2|24651.2|24546.1|24516.1|0
1603324800000|2020-10-22 00:00:00|24615.5|24585.5|24616.4|24586.4|24630.7|24600.7|24570.4|24540.4|0
1603328400000|2020-10-22 01:00:00|24616.7|24586.7|24656|24651|24659|24651.5|24530.5|24525.5|27354
1603332000000|2020-10-22 02:00:00|24654.5|24649.5|24675.5|24670.5|24682|24677|24520.5|24515.5|27764
1603335600000|2020-10-22 03:00:00|24676|24671|24654|24649|24717|24712|24637|24632|14191
1603339200000|2020-10-22 04:00:00|24667.7|24637.7|24668.6|24638.6|24689.3|24659.3|24662.3|24632.3|2
1603342800000|2020-10-22 05:00:00|24669.3|24639.3|24731.5|24726.5|24774|24769|24635.5|24630.5|13181
1603346400000|2020-10-22 06:00:00|24732.5|24727.5|24764|24759|24804.5|24799.5|24724.5|24719.5|10386
1603350000000|2020-10-22 07:00:00|24763.5|24758.5|24776.5|24771.5|24779.5|24774.5|24715|24710|10828
1603353600000|2020-10-22 08:00:00|24778.5|24773.5|24830.1|24800.1|24877.9|24863.5|24767|24762|7682
1603357200000|2020-10-22 09:00:00|24830.7|24800.7|24843|24835|24848|24840|24797.4|24767.4|1404
1603360800000|2020-10-22 10:00:00|24843.5|24835.5|24861.5|24853.5|24876|24868|24821|24813|1720
1603364400000|2020-10-22 11:00:00|24862|24854|24860|24852|24867.5|24859.5|24837|24829|915
1603368000000|2020-10-22 12:00:00|24861.5|24853.5|24831|24823|24874|24866|24816.5|24808.5|1435
1603371600000|2020-10-22 13:00:00|24831.5|24823.5|24802|24794|24853|24845|24791|24783|2761
1603375200000|2020-10-22 14:00:00|24801.5|24793.5|24751|24743|24804.5|24796.5|24716.5|24708.5|4318
1603378800000|2020-10-22 15:00:00|24750.5|24742.5|24779|24771|24808|24800|24747|24739|2883
1603382400000|2020-10-22 16:00:00|24779.5|24771.5|24817|24809|24824|24816|24769.5|24761.5|815
1603386000000|2020-10-22 17:00:00|24816.5|24808.5|24833.5|24825.5|24844|24836|24802|24794|960
1603389600000|2020-10-22 18:00:00|24836|24828|24862.7|24832.7|24862.7|24848.5|24830|24822|751
1603393200000|2020-10-22 19:00:00|24861|24831|24827.7|24797.7|24866.7|24836.7|24803.1|24773.1|0
1603396800000|2020-10-22 20:00:00|24830.2|24800.2|24843.3|24813.3|24851.7|24821.7|24812.6|24782.6|0
1603400400000|2020-10-22 21:00:00|24843.2|24813.2|24865.5|24835.5|24866.6|24836.6|24843.2|24813.2|0
1603404000000|2020-10-22 22:00:00|24878.6|24848.6|24874.2|24844.2|24887.3|24857.3|24866.6|24836.6|0
1603407600000|2020-10-22 23:00:00|24875.4|24845.4|24865.9|24835.9|24876.9|24846.9|24846.6|24816.6|0
1603411200000|2020-10-23 00:00:00|24865.3|24835.3|24843.3|24813.3|24867.8|24837.8|24814.9|24784.9|0
1603414800000|2020-10-23 01:00:00|24843.6|24813.6|24747.9|24742.9|24845.2|24815.2|24647.4|24642.4|27419
1603418400000|2020-10-23 02:00:00|24746.9|24741.9|24857.4|24852.4|24857.9|24852.9|24735.9|24730.9|24921
1603422000000|2020-10-23 03:00:00|24857.9|24852.9|24919.4|24914.4|24965.9|24960.9|24846.4|24841.4|18713
1603425600000|2020-10-23 04:00:00|24940.9|24910.9|24952|24922|24952|24922|24926.9|24896.9|8
1603429200000|2020-10-23 05:00:00|24948.7|24918.7|24845.9|24840.9|24958.9|24953.9|24826.9|24821.9|22160
1603432800000|2020-10-23 06:00:00|24844.9|24839.9|24813.9|24808.9|24854.4|24849.4|24757.4|24752.4|14852
1603436400000|2020-10-23 07:00:00|24812.4|24807.4|24935.4|24930.4|24955.4|24950.4|24806.9|24801.9|15852
1603440000000|2020-10-23 08:00:00|24935.9|24930.9|24901.5|24871.5|24941.9|24936.9|24874.4|24867|11267
1603443600000|2020-10-23 09:00:00|24902.2|24872.2|24910.9|24902.9|24936.9|24928.9|24889.6|24859.6|961
1603447200000|2020-10-23 10:00:00|24910.4|24902.4|24925.4|24917.4|24938.4|24930.4|24908.9|24900.9|963
1603450800000|2020-10-23 11:00:00|24925.9|24917.9|24923.4|24915.4|24929.9|24921.9|24913.9|24905.9|563
1603454400000|2020-10-23 12:00:00|24923.9|24915.9|24934.4|24926.4|24939.4|24931.4|24917.4|24909.4|804
1603458000000|2020-10-23 13:00:00|24933.9|24925.9|24886.4|24878.4|24935.9|24927.9|24869.9|24861.9|1999
1603461600000|2020-10-23 14:00:00|24885.9|24877.9|24904.9|24896.9|24922.9|24914.9|24852.4|24844.4|2803
1603465200000|2020-10-23 15:00:00|24905.4|24897.4|24907.9|24899.9|24909.4|24901.4|24858.9|24850.9|1971
1603468800000|2020-10-23 16:00:00|24908.4|24900.4|24909.4|24901.4|24930.4|24922.4|24884.4|24876.4|1632
1603472400000|2020-10-23 17:00:00|24909.9|24901.9|24925.4|24917.4|24936.9|24928.9|24907.9|24899.9|688
1603476000000|2020-10-23 18:00:00|24925.9|24917.9|24964.3|24934.3|24964.3|24951.9|24923.4|24915.4|856
1603479600000|2020-10-23 19:00:00|24963.5|24933.5|25028.7|24998.7|25028.7|24998.7|24963.5|24933.5|0
1603483200000|2020-10-23 20:00:00|25026.2|24996.2|24996.6|24966.6|25026.2|24996.2|24990.5|24960.5|0
1603663200000|2020-10-25 22:00:00|24954|24924|24915.5|24885.5|24954|24924|24872.7|24842.7|0
1603666800000|2020-10-25 23:00:00|24916.8|24886.8|24955.6|24925.6|24968|24938|24914.3|24884.3|0
1603670400000|2020-10-26 00:00:00|24954.3|24924.3|24959.3|24929.3|24975.5|24945.5|24916.4|24886.4|0
1603674000000|2020-10-26 01:00:00|24959.6|24929.6|24837.4|24807.4|24983.3|24953.3|24820.6|24790.6|0
1603677600000|2020-10-26 02:00:00|24835.5|24805.5|24845.9|24815.9|24864.7|24834.7|24829.8|24799.8|0
1603681200000|2020-10-26 03:00:00|24843.9|24813.9|24877.9|24847.9|24880.5|24850.5|24838.8|24808.8|0
1603684800000|2020-10-26 04:00:00|24874|24844|24837.9|24807.9|24874|24844|24831.7|24801.7|0
1603688400000|2020-10-26 05:00:00|24837.5|24807.5|24824.7|24794.7|24871.2|24841.2|24822.4|24792.4|0
1603692000000|2020-10-26 06:00:00|24826.7|24796.7|24821.8|24791.8|24834.8|24804.8|24801.7|24771.7|0
1603695600000|2020-10-26 07:00:00|24821.4|24791.4|24741.5|24711.5|24839.9|24809.9|24739.3|24709.3|0
1603699200000|2020-10-26 08:00:00|24729.7|24699.7|24839.6|24809.6|24857.2|24827.2|24685.8|24655.8|0
1603702800000|2020-10-26 09:00:00|24835.7|24805.7|24804.6|24774.6|24874.9|24844.9|24787.4|24757.4|0
1603706400000|2020-10-26 10:00:00|24804.2|24774.2|24837|24807|24845.9|24815.9|24789|24759|0
1603710000000|2020-10-26 11:00:00|24839|24809|24780.3|24750.3|24860.1|24830.1|24780.3|24750.3|0
1603713600000|2020-10-26 12:00:00|24780.6|24750.6|24760.7|24730.7|24787.5|24757.5|24739.9|24709.9|0
1603717200000|2020-10-26 13:00:00|24760.1|24730.1|24876.2|24846.2|24900|24870|24755.5|24725.5|0
1603720800000|2020-10-26 14:00:00|24875.9|24845.9|24760.9|24730.9|24914.3|24884.3|24755.6|24725.6|0
1603724400000|2020-10-26 15:00:00|24759.2|24729.2|24757.4|24727.4|24779.2|24749.2|24697.9|24667.9|0
1603728000000|2020-10-26 16:00:00|24757.2|24727.2|24728.5|24698.5|24835.8|24805.8|24724.2|24694.2|0
1603731600000|2020-10-26 17:00:00|24728.2|24698.2|24693|24663|24732.5|24702.5|24590.8|24560.8|0
1603735200000|2020-10-26 18:00:00|24693.2|24663.2|24696.5|24666.5|24728.7|24698.7|24662.5|24632.5|0
1603738800000|2020-10-26 19:00:00|24697.3|24667.3|24796.2|24766.2|24796.8|24766.8|24686|24656|0
1603742400000|2020-10-26 20:00:00|24800.2|24770.2|24784.5|24754.5|24813.6|24783.6|24776.9|24746.9|0
1603746000000|2020-10-26 21:00:00|24781.8|24751.8|24775.1|24745.1|24784.7|24754.7|24772|24742|0
1603749600000|2020-10-26 22:00:00|24778.6|24748.6|24790.5|24760.5|24798.1|24768.1|24776.1|24746.1|0
1603753200000|2020-10-26 23:00:00|24789.9|24759.9|24762.2|24732.2|24802.9|24772.9|24756.5|24726.5|0
1603756800000|2020-10-27 00:00:00|24762.8|24732.8|24722.7|24692.7|24792.7|24762.7|24706.9|24676.9|0
1603760400000|2020-10-27 01:00:00|24723|24693|24769.9|24764.9|24837.4|24832.4|24702.9|24675.8|44273
1603764000000|2020-10-27 02:00:00|24770.4|24765.4|24654.9|24649.9|24833.4|24828.4|24653.4|24648.4|33749
1603767600000|2020-10-27 03:00:00|24654.4|24649.4|24604.4|24599.4|24655.9|24650.9|24568.9|24563.9|24589
1603771200000|2020-10-27 04:00:00|24605.3|24575.3|24658.4|24628.4|24664.9|24634.9|24604.9|24574.9|0
1603774800000|2020-10-27 05:00:00|24626.9|24621.9|24704.4|24699.4|24727.4|24722.4|24625.4|24620.4|18639
1603778400000|2020-10-27 06:00:00|24704.9|24699.9|24760.9|24755.9|24810.4|24805.4|24689.4|24684.4|16651
1603782000000|2020-10-27 07:00:00|24761.9|24756.9|24751.4|24746.4|24772.9|24767.9|24705.4|24700.4|13202
1603785600000|2020-10-27 08:00:00|24751.9|24746.9|24745.4|24715.4|24771.7|24746.9|24659.9|24654.9|43272
1603789200000|2020-10-27 09:00:00|24741.4|24711.4|24721.9|24713.9|24745.9|24737.9|24643|24613|2122
1603792800000|2020-10-27 10:00:00|24722.4|24714.4|24765.4|24757.4|24771.9|24763.9|24719.9|24711.9|1589
1603796400000|2020-10-27 11:00:00|24764.9|24756.9|24777.9|24769.9|24780.4|24772.4|24753.4|24745.4|994
1603800000000|2020-10-27 12:00:00|24777.4|24769.4|24755.9|24747.9|24800.4|24792.4|24750.4|24742.4|1583
1603803600000|2020-10-27 13:00:00|24756.4|24748.4|24759.9|24751.9|24764.4|24756.4|24716.9|24708.9|1891
1603807200000|2020-10-27 14:00:00|24760.4|24752.4|24740.9|24732.9|24761.9|24753.9|24688.4|24680.4|2413
1603810800000|2020-10-27 15:00:00|24741.9|24733.9|24808.9|24800.9|24810.4|24802.4|24732.9|24724.9|2525
1603814400000|2020-10-27 16:00:00|24809.4|24801.4|24800.4|24792.4|24817.4|24809.4|24786.9|24778.9|1460
1603818000000|2020-10-27 17:00:00|24800.9|24792.9|24828.4|24820.4|24839.9|24831.9|24786.9|24778.9|857
1603821600000|2020-10-27 18:00:00|24827.4|24819.4|24798.7|24768.7|24836.9|24828.9|24786.9|24768.7|1222
1603825200000|2020-10-27 19:00:00|24799|24769|24804.6|24774.6|24849.6|24819.6|24767.4|24737.4|0
1603828800000|2020-10-27 20:00:00|24806.5|24776.5|24737.6|24707.6|24815.6|24785.6|24736.9|24706.9|0
1603832400000|2020-10-27 21:00:00|24737.7|24707.7|24750.2|24720.2|24765.2|24735.2|24713.6|24683.6|0
1603836000000|2020-10-27 22:00:00|24747.9|24717.9|24712|24682|24751.1|24721.1|24693.7|24663.7|0
1603839600000|2020-10-27 23:00:00|24713.3|24683.3|24745.7|24715.7|24750.5|24720.5|24713.3|24683.3|0
1603843200000|2020-10-28 00:00:00|24747|24717|24713.5|24683.5|24749.8|24719.8|24703.4|24673.4|0
1603846800000|2020-10-28 01:00:00|24714.8|24684.8|24635.8|24630.8|24764.3|24759.3|24606.3|24601.3|24487
1603850400000|2020-10-28 02:00:00|24636.8|24631.8|24668.8|24663.8|24692.8|24687.8|24565.3|24560.3|20551
1603854000000|2020-10-28 03:00:00|24668.3|24663.3|24695.8|24690.8|24724.8|24719.8|24659.8|24654.8|11502
1603857600000|2020-10-28 04:00:00|24709.7|24679.7|24708.2|24678.2|24716.2|24686.2|24695.4|24665.4|0
1603861200000|2020-10-28 05:00:00|24713.9|24683.9|24784.7|24779.7|24826.7|24821.7|24669.3|24664.3|9769
1603864800000|2020-10-28 06:00:00|24785.2|24780.2|24719.2|24714.2|24813.7|24808.7|24705.2|24700.2|8015
1603868400000|2020-10-28 07:00:00|24718.2|24713.2|24676.7|24671.7|24739.7|24734.7|24641.7|24636.7|10073
1603872000000|2020-10-28 08:00:00|24679.2|24674.2|24677.6|24647.6|24701.7|24696.7|24535.3|24505.3|15074
1603875600000|2020-10-28 09:00:00|24675.5|24645.5|24546.2|24538.2|24699.7|24669.7|24505.7|24497.7|2504
1603879200000|2020-10-28 10:00:00|24546.7|24538.7|24525.2|24517.2|24590.7|24582.7|24522.2|24514.2|1416
1603882800000|2020-10-28 11:00:00|24525.7|24517.7|24529.2|24521.2|24544.2|24536.2|24501.2|24493.2|1582
1603886400000|2020-10-28 12:00:00|24529.7|24521.7|24423.7|24415.7|24529.7|24521.7|24422.2|24414.2|2089
1603890000000|2020-10-28 13:00:00|24424.7|24416.7|24453.7|24445.7|24493.2|24485.2|24415.7|24407.7|2803
1603893600000|2020-10-28 14:00:00|24454.2|24446.2|24346.7|24338.7|24468.7|24460.7|24317.7|24309.7|3858
1603897200000|2020-10-28 15:00:00|24344.7|24336.7|24388.2|24380.2|24392.2|24384.2|24317.2|24309.2|2013
1603900800000|2020-10-28 16:00:00|24387.7|24379.7|24326.7|24318.7|24429.7|24421.7|24326.2|24318.2|1846
1603904400000|2020-10-28 17:00:00|24326.2|24318.2|24346.7|24338.7|24346.7|24338.7|24285.7|24277.7|934
1603908000000|2020-10-28 18:00:00|24346.2|24338.2|24381.9|24351.9|24402.7|24394.7|24308.7|24300.7|1203
1603911600000|2020-10-28 19:00:00|24383.5|24353.5|24295.1|24265.1|24403.9|24373.9|24265.8|24235.8|0
1603915200000|2020-10-28 20:00:00|24297.7|24267.7|24363.4|24333.4|24376.6|24346.6|24289.5|24259.5|0
1603918800000|2020-10-28 21:00:00|24363.5|24333.5|24367.9|24337.9|24372|24342|24351.1|24321.1|0
1603922400000|2020-10-28 22:00:00|24377|24347|24405.7|24375.7|24410.9|24380.9|24363.2|24333.2|0
1603926000000|2020-10-28 23:00:00|24405|24375|24406.6|24376.6|24411.2|24381.2|24360.2|24330.2|0
1603929600000|2020-10-29 00:00:00|24405.3|24375.3|24468.9|24438.9|24483.6|24453.6|24393.3|24363.3|0
1603933200000|2020-10-29 01:00:00|24468.5|24438.5|24351.4|24346.4|24491|24461|24231.4|24226.4|35612
1603936800000|2020-10-29 02:00:00|24352.9|24347.9|24386.4|24381.4|24412.4|24407.4|24322.4|24317.4|21899
1603940400000|2020-10-29 03:00:00|24386.9|24381.9|24421.9|24416.9|24452.9|24447.9|24359.9|24354.9|13291
1603944000000|2020-10-29 04:00:00|24427.3|24397.3|24432|24402|24451.4|24421.4|24414.8|24384.8|4
1603947600000|2020-10-29 05:00:00|24427.3|24397.3|24543.4|24538.4|24543.9|24538.9|24405.9|24397.3|17575
1603951200000|2020-10-29 06:00:00|24544.4|24539.4|24514.4|24509.4|24631.9|24626.9|24505.9|24500.9|16723
1603954800000|2020-10-29 07:00:00|24512.9|24507.9|24567.4|24562.4|24578.9|24573.9|24479.4|24474.4|11899
1603958400000|2020-10-29 08:00:00|24565.4|24560.4|24509|24479|24579.4|24574.4|24478.2|24448.2|6175
1603962000000|2020-10-29 09:00:00|24509.7|24479.7|24522.4|24514.4|24588.5|24558.5|24504.2|24474.2|1167
1603965600000|2020-10-29 10:00:00|24521.9|24513.9|24518.9|24510.9|24528.9|24520.9|24481.4|24473.4|1285
1603969200000|2020-10-29 11:00:00|24518.4|24510.4|24442.9|24434.9|24521.4|24513.4|24442.4|24434.4|1936
1603972800000|2020-10-29 12:00:00|24443.4|24435.4|24493.9|24485.9|24529.9|24521.9|24443.4|24435.4|1893
1603976400000|2020-10-29 13:00:00|24490.9|24482.9|24473.9|24465.9|24504.9|24496.9|24389.4|24381.4|4739
1603980000000|2020-10-29 14:00:00|24474.4|24466.4|24512.9|24504.9|24548.9|24540.9|24465.4|24457.4|3606
1603983600000|2020-10-29 15:00:00|24513.9|24505.9|24482.4|24474.4|24539.4|24531.4|24465.9|24457.9|2397
1603987200000|2020-10-29 16:00:00|24481.9|24473.9|24511.9|24503.9|24529.4|24521.4|24475.4|24467.4|1670
1603990800000|2020-10-29 17:00:00|24512.4|24504.4|24556.9|24548.9|24565.9|24557.9|24489.9|24481.9|1015
1603994400000|2020-10-29 18:00:00|24555.9|24547.9|24575.7|24545.7|24612.4|24604.4|24554.9|24545.5|1500
1603998000000|2020-10-29 19:00:00|24576|24546|24487.6|24457.6|24598.6|24568.6|24487.6|24457.6|0
1604001600000|2020-10-29 20:00:00|24486.6|24456.6|24433.3|24403.3|24532.6|24502.6|24381.1|24351.1|0
1604005200000|2020-10-29 21:00:00|24432.5|24402.5|24420.7|24390.7|24432.5|24402.5|24407.4|24377.4|0
1604008800000|2020-10-29 22:00:00|24395.9|24365.9|24417|24387|24433|24403|24383.7|24353.7|0
1604012400000|2020-10-29 23:00:00|24417.6|24387.6|24435.5|24405.5|24472.5|24442.5|24415|24385|0
1604016000000|2020-10-30 00:00:00|24434.8|24404.8|24366.3|24336.3|24444.6|24414.6|24360.5|24330.5|0
1604019600000|2020-10-30 01:00:00|24367|24337|24478.5|24473.5|24505.5|24500.5|24353.6|24323.6|22489
1604023200000|2020-10-30 02:00:00|24474.5|24469.5|24456|24451|24515.5|24510.5|24414|24409|17857
1604026800000|2020-10-30 03:00:00|24455.5|24450.5|24520|24515|24549|24544|24452|24447|11365
1604030400000|2020-10-30 04:00:00|24537.3|24507.3|24515.2|24485.2|24556.9|24526.9|24492.3|24462.3|2
1604034000000|2020-10-30 05:00:00|24513.9|24483.9|24177.5|24172.5|24513.9|24501|24164.5|24159.5|26550
1604037600000|2020-10-30 06:00:00|24175|24170|24073|24068|24175|24170|23983|23978|28334
1604041200000|2020-10-30 07:00:00|24071.5|24066.5|24003.5|23998.5|24103|24098|23963.5|23958.5|16238
1604044800000|2020-10-30 08:00:00|24004|23999|24151.4|24121.4|24208.4|24178.4|24004|23999|10885
1604048400000|2020-10-30 09:00:00|24151.7|24121.7|24190|24182|24216|24208|24124.1|24094.1|2754
1604052000000|2020-10-30 10:00:00|24190.5|24182.5|24221.5|24213.5|24232|24224|24146|24138|2181
1604055600000|2020-10-30 11:00:00|24223|24215|24226.5|24218.5|24255|24247|24212|24204|1756
1604059200000|2020-10-30 12:00:00|24226|24218|24228|24220|24240|24232|24180|24172|1740
1604062800000|2020-10-30 13:00:00|24227.5|24219.5|24238.5|24230.5|24253.5|24245.5|24193.5|24185.5|2770
1604066400000|2020-10-30 14:00:00|24237.5|24229.5|24121.5|24113.5|24258.5|24250.5|24121.5|24113.5|4026
1604070000000|2020-10-30 15:00:00|24121|24113|24126.5|24118.5|24172|24164|24102|24094|3272
1604073600000|2020-10-30 16:00:00|24126|24118|24124|24116|24174.5|24166.5|24117|24109|1650
1604077200000|2020-10-30 17:00:00|24123|24115|24110|24102|24147|24139|24085.5|24077.5|1434
1604080800000|2020-10-30 18:00:00|24110.5|24102.5|24126.3|24096.3|24159|24151|24098.5|24090.5|1205
1604084400000|2020-10-30 19:00:00|24125.6|24095.6|24232.2|24202.2|24238.3|24208.3|24098|24068|0
1604088000000|2020-10-30 20:00:00|24229.6|24199.6|24328.2|24298.2|24351|24321|24225.2|24195.2|0
1604271600000|2020-11-01 23:00:00|24246.6|24216.6|24205|24175|24277.1|24247.1|24154.7|24124.7|0
1604275200000|2020-11-02 00:00:00|24205.6|24175.6|24226.8|24196.8|24238.1|24208.1|24171.8|24141.8|0
1604278800000|2020-11-02 01:00:00|24226.5|24196.5|24254.5|24249.5|24311.5|24306.5|24177.5|24172.5|22556
1604282400000|2020-11-02 02:00:00|24255|24250|24185.5|24180.5|24271|24266|24161.5|24156.5|21646
1604286000000|2020-11-02 03:00:00|24186|24181|24249.5|24244.5|24275.5|24270.5|24178|24173|11302
1604289600000|2020-11-02 04:00:00|24262.4|24232.4|24271.3|24241.3|24296.5|24266.5|24248.9|24218.9|1
1604293200000|2020-11-02 05:00:00|24265.6|24235.6|24344|24339|24370|24365|24219|24214|13363
1604296800000|2020-11-02 06:00:00|24342.5|24337.5|24379.5|24374.5|24381|24376|24300.5|24295.5|12296
1604300400000|2020-11-02 07:00:00|24380|24375|24428|24423|24440.5|24435.5|24346.5|24341.5|13730
1604304000000|2020-11-02 08:00:00|24428.5|24423.5|24471.8|24441.8|24471.8|24441.8|24337.5|24323|8761
1604307600000|2020-11-02 09:00:00|24470.5|24440.5|24459.5|24451.5|24515.3|24490.5|24400|24392|2699
1604311200000|2020-11-02 10:00:00|24460|24452|24540|24532|24557|24549|24458|24450|2351
1604314800000|2020-11-02 11:00:00|24539.5|24531.5|24550.5|24542.5|24570|24562|24524|24516|1539
1604318400000|2020-11-02 12:00:00|24550|24542|24525|24517|24563.5|24555.5|24518|24510|1230
1604322000000|2020-11-02 13:00:00|24524.5|24516.5|24543.5|24535.5|24558|24550|24520|24512|1113
1604325600000|2020-11-02 14:00:00|24544.5|24536.5|24528.5|24520.5|24553|24545|24480.5|24472.5|2790
1604329200000|2020-11-02 15:00:00|24529|24521|24478.5|24470.5|24555|24547|24468.5|24460.5|2852
1604332800000|2020-11-02 16:00:00|24478|24470|24469|24461|24495.5|24487.5|24458.5|24450.5|1753
1604336400000|2020-11-02 17:00:00|24468.5|24460.5|24445|24437|24475.5|24467.5|24437.5|24429.5|1463
1604340000000|2020-11-02 18:00:00|24446|24438|24396.4|24366.4|24446.5|24438.5|24396.1|24366.1|1065
1604343600000|2020-11-02 19:00:00|24396.1|24366.1|24500.8|24470.8|24532.8|24502.8|24393.5|24363.5|0
1604347200000|2020-11-02 20:00:00|24500.5|24470.5|24558.1|24528.1|24564.2|24534.2|24484.2|24454.2|0
1604350800000|2020-11-02 21:00:00|24556.8|24526.8|24567.6|24537.6|24582.7|24552.7|24536.4|24506.4|0
1604354400000|2020-11-02 22:00:00|24566.4|24536.4|24570.7|24540.7|24572.8|24542.8|24563|24533|0
1604358000000|2020-11-02 23:00:00|24571.9|24541.9|24648.2|24618.2|24690.2|24660.2|24557.6|24527.6|0
1604361600000|2020-11-03 00:00:00|24649.5|24619.5|24631.8|24601.8|24680.5|24650.5|24616.8|24586.8|0
1604365200000|2020-11-03 01:00:00|24631.2|24601.2|24862.7|24857.7|24897.2|24892.2|24588.2|24558.2|32038
1604368800000|2020-11-03 02:00:00|24860.7|24855.7|25004.7|24999.7|25037.7|25032.7|24822.7|24817.7|26721
1604372400000|2020-11-03 03:00:00|25005.7|25000.7|24916.2|24911.2|25013.2|25008.2|24887.7|24882.7|13384
1604376000000|2020-11-03 04:00:00|24929.9|24899.9|24882.8|24852.8|24931.7|24901.7|24868.1|24838.1|0
1604379600000|2020-11-03 05:00:00|24884.5|24854.5|24985.7|24980.7|24989.2|24984.2|24878.2|24854.5|11308
1604383200000|2020-11-03 06:00:00|24985.2|24980.2|24943.7|24938.7|25041.7|25036.7|24932.2|24927.2|12172
1604386800000|2020-11-03 07:00:00|24943.2|24938.2|24973.7|24968.7|24998.7|24993.7|24903.7|24898.7|12091
1604390400000|2020-11-03 08:00:00|24971.7|24966.7|25098.7|25068.7|25193.7|25163.7|24921.7|24916.7|9895
1604394000000|2020-11-03 09:00:00|25099.3|25069.3|25158.2|25150.2|25170.2|25162.2|25043.2|25035.2|3550
1604397600000|2020-11-03 10:00:00|25160.2|25152.2|25104.7|25096.7|25166.2|25158.2|25098.7|25090.7|2037
1604401200000|2020-11-03 11:00:00|25104.2|25096.2|25127.2|25119.2|25133.2|25125.2|25101.7|25093.7|1588
1604404800000|2020-11-03 12:00:00|25125.2|25117.2|25020.7|25012.7|25136.2|25128.2|25010.7|25002.7|2358
1604408400000|2020-11-03 13:00:00|25019.7|25011.7|24873.7|24865.7|25027.2|25019.2|24841.2|24833.2|9583
1604412000000|2020-11-03 14:00:00|24873.2|24865.2|24813.2|24805.2|24883.2|24875.2|24733.2|24725.2|9165
1604415600000|2020-11-03 15:00:00|24814.7|24806.7|24930.2|24922.2|24947.7|24939.7|24805.7|24797.7|5144
1604419200000|2020-11-03 16:00:00|24929.7|24921.7|24935.2|24927.2|24955.7|24947.7|24903.2|24895.2|2255
1604422800000|2020-11-03 17:00:00|24935.7|24927.7|24930.2|24922.2|24990.7|24982.7|24915.2|24907.2|1173
1604426400000|2020-11-03 18:00:00|24932.2|24924.2|24863.5|24833.5|24956.2|24948.2|24846.7|24833.5|1391
1604430000000|2020-11-03 19:00:00|24863.8|24833.8|24914|24884|24925.6|24895.6|24857.5|24827.5|1
1604433600000|2020-11-03 20:00:00|24914.3|24884.3|24947.7|24917.7|25041.9|25011.9|24888.5|24858.5|0
1604437200000|2020-11-03 21:00:00|24945.1|24915.1|24955.5|24925.5|24962.8|24932.8|24879.6|24849.6|0
1604440800000|2020-11-03 22:00:00|24955.6|24925.6|24958.6|24928.6|24962.9|24932.9|24944.5|24914.5|0
1604444400000|2020-11-03 23:00:00|24973.4|24943.4|25067.1|25037.1|25161.4|25131.4|24932.2|24902.2|0
1604448000000|2020-11-04 00:00:00|25065.8|25035.8|24742.3|24712.3|25129.3|25099.3|24735.1|24705.1|0
1604451600000|2020-11-04 01:00:00|24744.4|24714.4|25026.2|25021.2|25077.2|25072.2|24641.2|24636.2|36757
1604455200000|2020-11-04 02:00:00|25024.2|25019.2|24812.2|24807.2|25043.2|25038.2|24693.7|24688.7|39773
1604458800000|2020-11-04 03:00:00|24814.2|24809.2|24892.2|24887.2|25054.7|25049.7|24812.2|24807.2|26579
1604462400000|2020-11-04 04:00:00|24899.7|24869.7|24880.5|24850.5|24974.5|24944.5|24787|24757|1
1604466000000|2020-11-04 05:00:00|24873.6|24843.6|24964.2|24959.2|24975.2|24970.2|24839.7|24834.7|14532
1604469600000|2020-11-04 06:00:00|24961.7|24956.7|24965.7|24960.7|25025.7|25020.7|24908.7|24903.7|12675
1604473200000|2020-11-04 07:00:00|24965.2|24960.2|24873.2|24868.2|25004.2|24999.2|24767.2|24762.2|19057
1604476800000|2020-11-04 08:00:00|24874.2|24869.2|24952.9|24922.9|24998.7|24975.2|24792.2|24787.2|9186
1604480400000|2020-11-04 09:00:00|24952.3|24922.3|24997.2|24989.2|25033.2|25025.2|24923.1|24893.1|3521
1604484000000|2020-11-04 10:00:00|24996.7|24988.7|25044.7|25036.7|25052.2|25044.2|24947.7|24939.7|3217
1604487600000|2020-11-04 11:00:00|25044.2|25036.2|25084.7|25076.7|25116.7|25108.7|25037.2|25029.2|3005
1604491200000|2020-11-04 12:00:00|25085.2|25077.2|25336.7|25328.7|25352.7|25344.7|25082.7|25074.7|6624
1604494800000|2020-11-04 13:00:00|25337.2|25329.2|25305.2|25297.2|25350.2|25342.2|25291.2|25283.2|4298
1604498400000|2020-11-04 14:00:00|25306.7|25298.7|25340.2|25332.2|25340.7|25332.7|25198.2|25190.2|6096
1604502000000|2020-11-04 15:00:00|25340.7|25332.7|25493.7|25485.7|25497.2|25489.2|25327.2|25319.2|6714
1604505600000|2020-11-04 16:00:00|25494.2|25486.2|25512.2|25504.2|25540.7|25532.7|25382.7|25374.7|3932
1604509200000|2020-11-04 17:00:00|25511.7|25503.7|25533.7|25525.7|25607.7|25599.7|25496.2|25488.2|2255
1604512800000|2020-11-04 18:00:00|25537.2|25529.2|25539.3|25509.3|25578.2|25570.2|25477.7|25469.7|1728
1604516400000|2020-11-04 19:00:00|25539.5|25509.5|25545.2|25515.2|25558.1|25528.1|25498.9|25468.9|0
1604520000000|2020-11-04 20:00:00|25545.7|25515.7|25477.2|25447.2|25552.3|25522.3|25438.5|25408.5|0
1604523600000|2020-11-04 21:00:00|25474.6|25444.6|25496.2|25466.2|25547.5|25517.5|25457.7|25427.7|0
1604527200000|2020-11-04 22:00:00|25498|25468|25520.4|25490.4|25522.9|25492.9|25495.8|25465.8|0
1604530800000|2020-11-04 23:00:00|25527.8|25497.8|25450.2|25420.2|25531.3|25501.3|25425.7|25395.7|0
1604534400000|2020-11-05 00:00:00|25452.2|25422.2|25487.6|25457.6|25498.6|25468.6|25424.9|25394.9|0
1604538000000|2020-11-05 01:00:00|25487.2|25457.2|25403|25398|25637|25632|25358.5|25353.5|39614
1604541600000|2020-11-05 02:00:00|25402|25397|25452.5|25447.5|25458.5|25453.5|25313|25308|27745
1604545200000|2020-11-05 03:00:00|25453.5|25448.5|25545|25540|25610.5|25605.5|25442.5|25437.5|19041
1604548800000|2020-11-05 04:00:00|25561|25531|25566.5|25536.5|25603|25573|25529.3|25499.3|0
1604552400000|2020-11-05 05:00:00|25567.5|25537.5|25572.5|25567.5|25594.5|25589.5|25495|25490|12971
1604556000000|2020-11-05 06:00:00|25572|25567|25539.5|25534.5|25587.5|25582.5|25497|25492|10209
1604559600000|2020-11-05 07:00:00|25540|25535|25657.5|25652.5|25660|25655|25531|25526|15783
1604563200000|2020-11-05 08:00:00|25655|25650|25812.7|25782.7|25841.1|25825.5|25646|25641|12457
1604566800000|2020-11-05 09:00:00|25813.4|25783.4|25896.5|25888.5|25898|25890|25753.8|25723.8|3245
1604570400000|2020-11-05 10:00:00|25897.5|25889.5|25949.5|25941.5|26000|25992|25884.5|25876.5|4318
1604574000000|2020-11-05 11:00:00|25950|25942|25943|25935|26041|26033|25914.5|25906.5|5029
1604577600000|2020-11-05 12:00:00|25943.5|25935.5|25978.5|25970.5|25984|25976|25910.5|25902.5|2478
1604581200000|2020-11-05 13:00:00|25978|25970|25994.5|25986.5|26020.5|26012.5|25945|25937|1895
1604584800000|2020-11-05 14:00:00|25993|25985|25893|25885|26027|26019|25874|25866|5968
1604588400000|2020-11-05 15:00:00|25895.5|25887.5|25917|25909|25978|25970|25826|25818|4216
1604592000000|2020-11-05 16:00:00|25917.5|25909.5|25925|25917|25950.5|25942.5|25841.5|25833.5|3282
1604595600000|2020-11-05 17:00:00|25925.5|25917.5|25884.5|25876.5|25929.5|25921.5|25813.5|25805.5|1574
1604599200000|2020-11-05 18:00:00|25885|25877|25915.8|25885.8|25921|25913|25847.5|25839.5|975
1604602800000|2020-11-05 19:00:00|25916.1|25886.1|26029.5|25999.5|26046.6|26016.6|25915.1|25885.1|0
1604606400000|2020-11-05 20:00:00|26029.2|25999.2|25960.1|25930.1|26029.2|25999.2|25915.2|25885.2|0
1604610000000|2020-11-05 21:00:00|25958.8|25928.8|25991.7|25961.7|26014|25984|25957.5|25927.5|0
1604613600000|2020-11-05 22:00:00|25991.6|25961.6|25981.9|25951.9|25992.5|25962.5|25975.5|25945.5|0
1604617200000|2020-11-05 23:00:00|25973.1|25943.1|25926.6|25896.6|25973.1|25943.1|25833.4|25803.4|0
1604620800000|2020-11-06 00:00:00|25927.9|25897.9|25856.3|25826.3|25940.7|25910.7|25849.5|25819.5|0
1604624400000|2020-11-06 01:00:00|25858.3|25828.3|25753|25748|25875|25845|25654.5|25649.5|27176
1604628000000|2020-11-06 02:00:00|25751.5|25746.5|25714|25709|25788|25783|25626|25621|23213
1604631600000|2020-11-06 03:00:00|25713|25708|25635.5|25630.5|25719.5|25714.5|25616.5|25611.5|12954
1604635200000|2020-11-06 04:00:00|25661.6|25631.6|25643.1|25613.1|25684.9|25654.9|25625.8|25595.8|0
1604638800000|2020-11-06 05:00:00|25640.9|25610.9|25629|25624|25669|25664|25558.5|25553.5|13840
1604642400000|2020-11-06 06:00:00|25627.5|25622.5|25674|25669|25690|25685|25607.5|25602.5|10069
1604646000000|2020-11-06 07:00:00|25673|25668|25700.5|25695.5|25728|25723|25661|25656|10337
1604649600000|2020-11-06 08:00:00|25689.8|25684.8|25662.2|25632.2|25796.3|25791.3|25631.6|25601.6|8896
1604653200000|2020-11-06 09:00:00|25661.6|25631.6|25604.3|25596.3|25676.1|25657.3|25583.3|25570.5|2222
1604656800000|2020-11-06 10:00:00|25603.8|25595.8|25711.8|25703.8|25722.3|25714.3|25589.8|25581.8|1732
1604660400000|2020-11-06 11:00:00|25711.3|25703.3|25702.3|25694.3|25759.8|25751.8|25686.8|25678.8|1929
1604664000000|2020-11-06 12:00:00|25701.8|25693.8|25683.8|25675.8|25743.8|25735.8|25650.8|25642.8|1235
1604667600000|2020-11-06 13:00:00|25684.3|25676.3|25763.8|25755.8|25766.8|25758.8|25664.3|25656.3|2173
1604671200000|2020-11-06 14:00:00|25764.3|25756.3|25760.3|25752.3|25860.3|25852.3|25737.8|25729.8|4935
1604674800000|2020-11-06 15:00:00|25760.8|25752.8|25795.3|25787.3|25847.3|25839.3|25756.8|25748.8|2420
1604678400000|2020-11-06 16:00:00|25795.8|25787.8|25827.8|25819.8|25874.3|25866.3|25786.8|25778.8|2273
1604682000000|2020-11-06 17:00:00|25828.8|25820.8|25867.8|25859.8|25873.3|25865.3|25823.3|25815.3|505
1604685600000|2020-11-06 18:00:00|25867.3|25859.3|25897.5|25867.5|25901.3|25893.3|25857.8|25849.8|719
1604689200000|2020-11-06 19:00:00|25897.8|25867.8|25924.1|25894.1|25935.8|25905.8|25896.4|25866.4|0
1604692800000|2020-11-06 20:00:00|25923.8|25893.8|25868.5|25838.5|25966.8|25936.8|25852.4|25822.4|0
1604876400000|2020-11-08 23:00:00|25934.6|25904.6|26036.2|26006.2|26087.9|26057.9|25914.6|25884.6|0
1604880000000|2020-11-09 00:00:00|26037.5|26007.5|26043.7|26013.7|26096.3|26066.3|26018.5|25988.5|0
1604883600000|2020-11-09 01:00:00|26044.3|26014.3|26014.2|26009.2|26224.2|26219.2|25987.7|25982.7|27228
1604887200000|2020-11-09 02:00:00|26013.7|26008.7|26063.7|26058.7|26082.7|26077.7|25970.7|25965.7|22087
1604890800000|2020-11-09 03:00:00|26063.2|26058.2|26140.7|26135.7|26152.2|26147.2|26040.7|26035.7|13285
1604894400000|2020-11-09 04:00:00|26151.5|26121.5|26150.2|26120.2|26188.6|26158.6|26140.6|26110.6|0
1604898000000|2020-11-09 05:00:00|26145.9|26115.9|26107.7|26102.7|26197.2|26192.2|26080.2|26075.2|12711
1604901600000|2020-11-09 06:00:00|26106.7|26101.7|26057.2|26052.2|26119.7|26114.7|26002.2|25997.2|12727
1604905200000|2020-11-09 07:00:00|26058.2|26053.2|26001.7|25996.7|26077.2|26072.2|25950.7|25945.7|11780
1604908800000|2020-11-09 08:00:00|26001.2|25996.2|26058.4|26028.4|26104.6|26074.6|25981.7|25976.7|8423
1604912400000|2020-11-09 09:00:00|26059.1|26029.1|26061.7|26053.7|26108.6|26084.7|26026.7|25996.7|1468
1604916000000|2020-11-09 10:00:00|26062.2|26054.2|26108.7|26100.7|26124.7|26116.7|26061.2|26053.2|1342
1604919600000|2020-11-09 11:00:00|26109.7|26101.7|26381.2|26373.2|26496.7|26488.7|26065.7|26057.7|7265
1604923200000|2020-11-09 12:00:00|26382.2|26374.2|26681.7|26673.7|26702.2|26694.2|26328.7|26320.7|10896
1604926800000|2020-11-09 13:00:00|26682.7|26674.7|26792.7|26784.7|26859.2|26851.2|26642.7|26634.7|8453
1604930400000|2020-11-09 14:00:00|26791.2|26783.2|26570.7|26562.7|26872.7|26864.7|26565.2|26557.2|8854
1604934000000|2020-11-09 15:00:00|26571.2|26563.2|26622.2|26614.2|26698.2|26690.2|26567.7|26559.7|6107
1604937600000|2020-11-09 16:00:00|26621.7|26613.7|26543.7|26535.7|26634.2|26626.2|26539.7|26531.7|3169
1604941200000|2020-11-09 17:00:00|26543.2|26535.2|26580.7|26572.7|26602.7|26594.7|26532.2|26524.2|1530
1604944800000|2020-11-09 18:00:00|26581.2|26573.2|26517.9|26487.9|26592.2|26584.2|26517.9|26487.9|1404
1604948400000|2020-11-09 19:00:00|26519.5|26489.5|26491|26461|26519.7|26489.7|26412.9|26382.9|3
1604952000000|2020-11-09 20:00:00|26491.2|26461.2|26357.5|26327.5|26520.4|26490.4|26341.9|26311.9|0
1604955600000|2020-11-09 21:00:00|26353.6|26323.6|26371.5|26341.5|26411.8|26381.8|26336.2|26306.2|0
1604959200000|2020-11-09 22:00:00|26369.6|26339.6|26395.4|26365.4|26397.2|26367.2|26362.4|26332.4|0
1604962800000|2020-11-09 23:00:00|26395.2|26365.2|26412.1|26382.1|26477.2|26447.2|26390|26360|0
1604966400000|2020-11-10 00:00:00|26412.8|26382.8|26384.8|26354.8|26431.7|26401.7|26298.5|26268.5|0
1604970000000|2020-11-10 01:00:00|26384.1|26354.1|26271.2|26266.2|26444.7|26439.7|26235.7|26230.7|31304
1604973600000|2020-11-10 02:00:00|26270.2|26265.2|26250.7|26245.7|26400.2|26395.2|26228.7|26223.7|25368
1604977200000|2020-11-10 03:00:00|26250.2|26245.2|26206.2|26201.2|26269.7|26264.7|26167.2|26162.2|13766
1604980800000|2020-11-10 04:00:00|26210|26180|26196.7|26166.7|26223.9|26193.9|26165.3|26135.3|1
1604984400000|2020-11-10 05:00:00|26202.9|26172.9|26108.7|26103.7|26282.7|26277.7|26098.2|26093.2|15568
1604988000000|2020-11-10 06:00:00|26106.2|26101.2|26198.7|26193.7|26209.7|26204.7|26069.7|26064.7|16684
1604991600000|2020-11-10 07:00:00|26199.2|26194.2|26240.2|26235.2|26288.2|26283.2|26187.7|26182.7|13873
1604995200000|2020-11-10 08:00:00|26238.7|26233.7|26330.8|26300.8|26384.2|26369.2|26236.7|26230.9|8498
1604998800000|2020-11-10 09:00:00|26327|26297|26391.7|26383.7|26459.7|26451.7|26322.3|26292.3|3189
1605002400000|2020-11-10 10:00:00|26392.7|26384.7|26300.2|26292.2|26412.7|26404.7|26292.7|26284.7|3231
1605006000000|2020-11-10 11:00:00|26300.7|26292.7|26367.7|26359.7|26367.7|26359.7|26276.7|26268.7|2402
1605009600000|2020-11-10 12:00:00|26366.7|26358.7|26319.2|26311.2|26374.2|26366.2|26312.7|26304.7|1580
1605013200000|2020-11-10 13:00:00|26318.2|26310.2|26336.7|26328.7|26344.7|26336.7|26297.7|26289.7|1480
1605016800000|2020-11-10 14:00:00|26336.2|26328.2|26256.2|26248.2|26405.2|26397.2|26229.2|26221.2|6193
1605020400000|2020-11-10 15:00:00|26255.2|26247.2|26247.7|26239.7|26307.2|26299.2|26189.7|26181.7|5359
1605024000000|2020-11-10 16:00:00|26246.2|26238.2|26290.2|26282.2|26307.7|26299.7|26242.2|26234.2|3081
1605027600000|2020-11-10 17:00:00|26289.7|26281.7|26360.7|26352.7|26382.7|26374.7|26289.7|26281.7|1484
1605031200000|2020-11-10 18:00:00|26359.2|26351.2|26384|26354|26396.2|26388.2|26295.2|26287.2|1352
1605034800000|2020-11-10 19:00:00|26383.9|26353.9|26373|26343|26391.8|26361.8|26293.6|26263.6|0
1605038400000|2020-11-10 20:00:00|26373.2|26343.2|26309.7|26279.7|26380.2|26350.2|26266.6|26236.6|0
1605042000000|2020-11-10 21:00:00|26307.1|26277.1|26328.2|26298.2|26338.5|26308.5|26304.5|26274.5|0
1605045600000|2020-11-10 22:00:00|26325.8|26295.8|26328.7|26298.7|26333.6|26303.6|26322.5|26292.5|0
1605049200000|2020-11-10 23:00:00|26331.9|26301.9|26299.3|26269.3|26375.3|26345.3|26285|26255|0
1605052800000|2020-11-11 00:00:00|26298|26268|26285.8|26255.8|26316.2|26286.2|26253.7|26223.7|0
1605056400000|2020-11-11 01:00:00|26285.2|26255.2|26363.3|26358.3|26370.3|26365.3|26200.3|26195.3|28273
1605060000000|2020-11-11 02:00:00|26363.8|26358.8|26290.8|26285.8|26449.3|26444.3|26247.8|26242.8|28564
1605063600000|2020-11-11 03:00:00|26291.3|26286.3|26303.3|26298.3|26342.8|26337.8|26259.8|26254.8|12854
1605067200000|2020-11-11 04:00:00|26322.3|26292.3|26311|26281|26327.7|26297.7|26281.7|26251.7|1
1605070800000|2020-11-11 05:00:00|26312.3|26282.3|26348.8|26343.8|26411.8|26406.8|26293.3|26282.3|14857
1605074400000|2020-11-11 06:00:00|26347.3|26342.3|26341.8|26336.8|26414.3|26409.3|26331.3|26326.3|12013
1605078000000|2020-11-11 07:00:00|26341.3|26336.3|26213.3|26208.3|26393.3|26388.3|26183.3|26178.3|16142
1605081600000|2020-11-11 08:00:00|26212.3|26207.3|26345.8|26315.8|26347.8|26317.8|26212.3|26190.9|8968
1605085200000|2020-11-11 09:00:00|26345.1|26315.1|26327.8|26319.8|26369|26349.3|26302.6|26272.6|1778
1605088800000|2020-11-11 10:00:00|26328.3|26320.3|26360.3|26352.3|26368.3|26360.3|26317.3|26309.3|964
1605092400000|2020-11-11 11:00:00|26360.8|26352.8|26349.8|26341.8|26387.3|26379.3|26330.3|26322.3|1243
1605096000000|2020-11-11 12:00:00|26349.3|26341.3|26333.8|26325.8|26350.3|26342.3|26302.8|26294.8|1219
1605099600000|2020-11-11 13:00:00|26332.8|26324.8|26337.8|26329.8|26362.3|26354.3|26328.3|26320.3|1171
1605103200000|2020-11-11 14:00:00|26337.3|26329.3|26350.3|26342.3|26380.3|26372.3|26296.8|26288.8|3263
1605106800000|2020-11-11 15:00:00|26349.8|26341.8|26367.3|26359.3|26400.3|26392.3|26327.3|26319.3|3157
1605110400000|2020-11-11 16:00:00|26366.8|26358.8|26376.8|26368.8|26391.8|26383.8|26342.8|26334.8|2354
1605114000000|2020-11-11 17:00:00|26377.3|26369.3|26438.3|26430.3|26445.8|26437.8|26373.3|26365.3|1308
1605117600000|2020-11-11 18:00:00|26437.8|26429.8|26433.1|26403.1|26448.8|26440.8|26399.3|26391.3|1052
1605121200000|2020-11-11 19:00:00|26433.3|26403.3|26391.7|26361.7|26492.1|26462.1|26345.7|26315.7|2
1605124800000|2020-11-11 20:00:00|26391.6|26361.6|26424.5|26394.5|26456.7|26426.7|26377.7|26347.7|0
1605128400000|2020-11-11 21:00:00|26425.8|26395.8|26448.6|26418.6|26470.6|26440.6|26425.8|26395.8|0
1605132000000|2020-11-11 22:00:00|26448.8|26418.8|26450.1|26420.1|26454.2|26424.2|26446.3|26416.3|0
1605135600000|2020-11-11 23:00:00|26446.7|26416.7|26422.5|26392.5|26452.8|26422.8|26417.9|26387.9|0
1605139200000|2020-11-12 00:00:00|26421.8|26391.8|26387.7|26357.7|26441.2|26411.2|26378.7|26348.7|0
1605142800000|2020-11-12 01:00:00|26385.8|26355.8|26328.3|26323.3|26497.3|26492.3|26317.3|26312.3|26789
1605146400000|2020-11-12 02:00:00|26329.3|26324.3|26253.3|26248.3|26355.8|26350.8|26154.3|26149.3|23829
1605150000000|2020-11-12 03:00:00|26252.8|26247.8|26137.3|26132.3|26265.8|26260.8|26084.3|26079.3|14596
1605153600000|2020-11-12 04:00:00|26146.8|26116.8|26127.6|26097.6|26167.4|26137.4|26118|26088|2
1605157200000|2020-11-12 05:00:00|26132.7|26102.7|26168|26163|26203.8|26198.8|26092.3|26087.3|12675
1605160800000|2020-11-12 06:00:00|26167.5|26162.5|26158|26153|26185|26180|26080|26075|10995
1605164400000|2020-11-12 07:00:00|26159|26154|26170|26165|26184|26179|26125.5|26120.5|8330
1605168000000|2020-11-12 08:00:00|26171|26166|26211|26181|26292|26262|26170|26165|6946
1605171600000|2020-11-12 09:00:00|26211.6|26181.6|26315.5|26307.5|26329|26321|26208.8|26178.8|2894
1605175200000|2020-11-12 10:00:00|26316|26308|26316|26308|26371.5|26363.5|26300|26292|2346
1605178800000|2020-11-12 11:00:00|26316.5|26308.5|26287|26279|26336.5|26328.5|26283|26275|1516
1605182400000|2020-11-12 12:00:00|26286.5|26278.5|26214.5|26206.5|26297.5|26289.5|26211.5|26203.5|2143
1605186000000|2020-11-12 13:00:00|26215|26207|26255.5|26247.5|26271|26263|26211.5|26203.5|1701
1605189600000|2020-11-12 14:00:00|26257|26249|26238|26230|26274|26266|26219.5|26211.5|3090
1605193200000|2020-11-12 15:00:00|26237.5|26229.5|26291|26283|26310.5|26302.5|26231.5|26223.5|1980
1605196800000|2020-11-12 16:00:00|26290.5|26282.5|26251.5|26243.5|26306.5|26298.5|26246|26238|1512
1605200400000|2020-11-12 17:00:00|26252.5|26244.5|26206|26198|26280.5|26272.5|26177.5|26169.5|1122
1605204000000|2020-11-12 18:00:00|26205.5|26197.5|26207.2|26177.2|26208|26200|26121|26113|1606
1605207600000|2020-11-12 19:00:00|26207.3|26177.3|26087.3|26057.3|26246|26216|26083.4|26053.4|0
1605211200000|2020-11-12 20:00:00|26087.5|26057.5|26106.6|26076.6|26132|26102|26035.1|26005.1|0
1605214800000|2020-11-12 21:00:00|26105.3|26075.3|26159|26129|26200.2|26170.2|26105.3|26075.3|0
1605218400000|2020-11-12 22:00:00|26158.9|26128.9|26151|26121|26159.6|26129.6|26150.8|26120.8|0
1605222000000|2020-11-12 23:00:00|26146.5|26116.5|26129.8|26099.8|26154.9|26124.9|26119.4|26089.4|0
1605225600000|2020-11-13 00:00:00|26131.7|26101.7|26101.4|26071.4|26161.5|26131.5|26092.3|26062.3|0
1605229200000|2020-11-13 01:00:00|26101.1|26071.1|25994|25989|26133|26128|25927|25922|25310
1605232800000|2020-11-13 02:00:00|25993.5|25988.5|26088|26083|26125|26120|25948|25943|23646
1605236400000|2020-11-13 03:00:00|26087.5|26082.5|26034|26029|26147|26142|26028.5|26023.5|11901
1605240000000|2020-11-13 04:00:00|26071.4|26041.4|26080.4|26050.4|26137.6|26107.6|26064.2|26034.2|1
1605243600000|2020-11-13 05:00:00|26077.3|26047.3|26051|26046|26101.5|26096.5|26015.5|26010.5|9762
1605247200000|2020-11-13 06:00:00|26051.5|26046.5|26091|26086|26136.5|26131.5|26033.5|26028.5|10012
1605250800000|2020-11-13 07:00:00|26090.5|26085.5|26163.5|26158.5|26170.5|26165.5|26056.5|26051.5|10891
1605254400000|2020-11-13 08:00:00|26164|26159|26192.9|26162.9|26228.6|26198.6|26129.5|26124.5|6786
1605258000000|2020-11-13 09:00:00|26192.5|26162.5|26255.5|26247.5|26262|26254|26174|26157.9|1892
1605261600000|2020-11-13 10:00:00|26256|26248|26260|26252|26291|26283|26251|26243|1900
1605265200000|2020-11-13 11:00:00|26260.5|26252.5|26237|26229|26266.5|26258.5|26218|26210|1246
1605268800000|2020-11-13 12:00:00|26236|26228|26213|26205|26236.5|26228.5|26206.5|26198.5|908
1605272400000|2020-11-13 13:00:00|26212.5|26204.5|26205|26197|26224.5|26216.5|26187|26179|1272
1605276000000|2020-11-13 14:00:00|26204.5|26196.5|26223|26215|26248|26240|26184|26176|2433
1605279600000|2020-11-13 15:00:00|26221.5|26213.5|26143.5|26135.5|26226.5|26218.5|26132.5|26124.5|2730
1605283200000|2020-11-13 16:00:00|26144|26136|26204.5|26196.5|26208.5|26200.5|26144|26136|2147
1605286800000|2020-11-13 17:00:00|26206|26198|26232|26224|26232|26224|26183.5|26175.5|889
1605290400000|2020-11-13 18:00:00|26232.5|26224.5|26302.3|26272.3|26304.5|26296.5|26221.5|26213.5|1409
1605294000000|2020-11-13 19:00:00|26302.1|26272.1|26292.3|26262.3|26325.4|26295.4|26254.1|26224.1|0
1605297600000|2020-11-13 20:00:00|26292|26262|26275.7|26245.7|26313.9|26283.9|26247.3|26217.3|0
1605481200000|2020-11-15 23:00:00|26356.8|26326.8|26461.7|26431.7|26468.6|26438.6|26356.2|26326.2|0
1605484800000|2020-11-16 00:00:00|26460.5|26430.5|26427.1|26397.1|26469.5|26439.5|26421.7|26391.7|0
1605488400000|2020-11-16 01:00:00|26426.8|26396.8|26227.2|26222.2|26474.7|26469.7|26221.7|26216.7|27729
1605492000000|2020-11-16 02:00:00|26227.7|26222.7|26300.7|26295.7|26353.7|26348.7|26211.2|26206.2|22790
1605495600000|2020-11-16 03:00:00|26301.7|26296.7|26284.2|26279.2|26339.7|26334.7|26252.2|26247.2|9945
1605499200000|2020-11-16 04:00:00|26296|26266|26320.2|26290.2|26320.2|26290.2|26289.3|26259.3|0
1605502800000|2020-11-16 05:00:00|26295.2|26291.7|26331.2|26326.2|26339.7|26334.7|26261.7|26256.7|9031
1605506400000|2020-11-16 06:00:00|26327.7|26322.7|26319.2|26314.2|26348.7|26343.7|26294.7|26289.7|7455
1605510000000|2020-11-16 07:00:00|26319.7|26314.7|26379.7|26374.7|26388.2|26383.2|26286.2|26281.2|8939
1605513600000|2020-11-16 08:00:00|26378.7|26373.7|26354.6|26324.6|26400.7|26395.7|26305.7|26275.7|6427
1605517200000|2020-11-16 09:00:00|26354.2|26324.2|26391.7|26383.7|26406.6|26384.7|26353.9|26323.9|1076
1605520800000|2020-11-16 10:00:00|26392.2|26384.2|26359.2|26351.2|26393.2|26385.2|26342.2|26334.2|936
1605524400000|2020-11-16 11:00:00|26360.2|26352.2|26456.2|26448.2|26497.2|26489.2|26353.2|26345.2|3058
1605528000000|2020-11-16 12:00:00|26454.7|26446.7|26477.7|26469.7|26510.2|26502.2|26438.2|26430.2|3643
1605531600000|2020-11-16 13:00:00|26477.2|26469.2|26457.7|26449.7|26498.7|26490.7|26450.7|26442.7|1590
1605535200000|2020-11-16 14:00:00|26459.2|26451.2|26489.7|26481.7|26560.7|26552.7|26445.2|26437.2|5067
1605538800000|2020-11-16 15:00:00|26489.2|26481.2|26575.2|26567.2|26576.2|26568.2|26471.7|26463.7|2856
1605542400000|2020-11-16 16:00:00|26574.7|26566.7|26532.7|26524.7|26580.7|26572.7|26526.2|26518.2|1886
1605546000000|2020-11-16 17:00:00|26533.2|26525.2|26479.2|26471.2|26539.2|26531.2|26466.2|26458.2|966
1605549600000|2020-11-16 18:00:00|26478.7|26470.7|26476.5|26446.5|26504.2|26496.2|26450.2|26442.2|1280
1605553200000|2020-11-16 19:00:00|26476.7|26446.7|26509.7|26479.7|26544.3|26514.3|26466.4|26436.4|0
1605556800000|2020-11-16 20:00:00|26510|26480|26572.6|26542.6|26572.6|26542.6|26477.6|26447.6|0
1605560400000|2020-11-16 21:00:00|26571.3|26541.3|26572.5|26542.5|26589.8|26559.8|26565.1|26535.1|0
1605564000000|2020-11-16 22:00:00|26572.9|26542.9|26570.3|26540.3|26579.6|26549.6|26570.3|26540.3|0
1605567600000|2020-11-16 23:00:00|26557.4|26527.4|26516.9|26486.9|26578.6|26548.6|26507.8|26477.8|0
1605571200000|2020-11-17 00:00:00|26515.6|26485.6|26505.1|26475.1|26517.3|26487.3|26453.2|26423.2|0
1605574800000|2020-11-17 01:00:00|26503.2|26473.2|26400.7|26395.7|26534.7|26529.7|26395.2|26390.2|22848
1605578400000|2020-11-17 02:00:00|26400.2|26395.2|26389.7|26384.7|26456.7|26451.7|26365.7|26360.7|15728
1605582000000|2020-11-17 03:00:00|26390.2|26385.2|26419.2|26414.2|26421.2|26416.2|26344.7|26339.7|9933
1605585600000|2020-11-17 04:00:00|26421.6|26391.6|26414.2|26384.2|26421.6|26391.6|26387.9|26357.9|1
1605589200000|2020-11-17 05:00:00|26413.6|26383.6|26369.2|26364.2|26434.7|26429.7|26362.2|26357.2|7661
1605592800000|2020-11-17 06:00:00|26368.7|26363.7|26414.7|26409.7|26422.2|26417.2|26339.7|26334.7|7959
1605596400000|2020-11-17 07:00:00|26414.2|26409.2|26416.7|26411.7|26431.7|26426.7|26389.2|26384.2|5768
1605600000000|2020-11-17 08:00:00|26417.2|26412.2|26393.6|26363.6|26458.2|26439.2|26379.4|26349.4|5154
1605603600000|2020-11-17 09:00:00|26394.2|26364.2|26432.2|26424.2|26447.7|26439.7|26384.9|26354.9|1308
1605607200000|2020-11-17 10:00:00|26432.7|26424.7|26414.2|26406.2|26441.2|26433.2|26385.2|26377.2|1135
1605610800000|2020-11-17 11:00:00|26413.7|26405.7|26394.2|26386.2|26419.2|26411.2|26369.7|26361.7|903
1605614400000|2020-11-17 12:00:00|26391.7|26383.7|26376.7|26368.7|26411.2|26403.2|26376.7|26368.7|1033
1605618000000|2020-11-17 13:00:00|26377.2|26369.2|26323.7|26315.7|26382.2|26374.2|26321.7|26313.7|2482
1605621600000|2020-11-17 14:00:00|26324.2|26316.2|26300.7|26292.7|26338.2|26330.2|26297.7|26289.7|2788
1605625200000|2020-11-17 15:00:00|26300.2|26292.2|26396.2|26388.2|26406.2|26398.2|26298.2|26290.2|2763
1605628800000|2020-11-17 16:00:00|26395.7|26387.7|26414.2|26406.2|26422.7|26414.7|26383.7|26375.7|2095
1605632400000|2020-11-17 17:00:00|26413.7|26405.7|26422.7|26414.7|26444.7|26436.7|26412.7|26404.7|650
1605636000000|2020-11-17 18:00:00|26423.2|26415.2|26453|26423|26467.7|26459.7|26422.7|26414.7|1026
1605639600000|2020-11-17 19:00:00|26452.7|26422.7|26487|26457|26509.3|26479.3|26452.6|26422.6|0
1605643200000|2020-11-17 20:00:00|26486.7|26456.7|26439.3|26409.3|26487|26457|26406.7|26376.7|0
1605646800000|2020-11-17 21:00:00|26438|26408|26419.2|26389.2|26460.7|26430.7|26416.7|26386.7|0
1605650400000|2020-11-17 22:00:00|26419.1|26389.1|26424.1|26394.1|26427.5|26397.5|26418.1|26388.1|0
1605654000000|2020-11-17 23:00:00|26428.8|26398.8|26446|26416|26460.8|26430.8|26410.3|26380.3|0
1605657600000|2020-11-18 00:00:00|26444.8|26414.8|26377.8|26347.8|26449.9|26419.9|26337.3|26307.3|0
1605661200000|2020-11-18 01:00:00|26377.1|26347.1|26407.6|26402.6|26495.6|26490.6|26369.5|26339.5|19667
1605664800000|2020-11-18 02:00:00|26406.6|26401.6|26423.6|26418.6|26441.1|26436.1|26374.6|26369.6|15499
1605668400000|2020-11-18 03:00:00|26424.6|26419.6|26600.6|26595.6|26651.1|26646.1|26400.6|26395.6|19102
1605672000000|2020-11-18 04:00:00|26612.6|26582.6|26587.7|26557.7|26618|26588|26582|26552|1
1605675600000|2020-11-18 05:00:00|26592.2|26562.2|26482.1|26477.1|26592.2|26582.6|26468.6|26463.6|13571
1605679200000|2020-11-18 06:00:00|26481.1|26476.1|26452.1|26447.1|26495.1|26490.1|26426.6|26421.6|8379
1605682800000|2020-11-18 07:00:00|26451.1|26446.1|26535.1|26530.1|26543.1|26538.1|26451.1|26446.1|8282
1605686400000|2020-11-18 08:00:00|26527.1|26522.1|26559.3|26529.3|26587.2|26568.6|26505.6|26500.6|5567
1605690000000|2020-11-18 09:00:00|26559.9|26529.9|26569.6|26561.6|26589.1|26581.1|26536.6|26525|1052
1605693600000|2020-11-18 10:00:00|26569.1|26561.1|26582.6|26574.6|26594.1|26586.1|26558.6|26550.6|1139
1605697200000|2020-11-18 11:00:00|26582.1|26574.1|26592.1|26584.1|26616.6|26608.6|26566.6|26558.6|1858
1605700800000|2020-11-18 12:00:00|26591.6|26583.6|26622.6|26614.6|26633.6|26625.6|26580.1|26572.1|1674
1605704400000|2020-11-18 13:00:00|26622.1|26614.1|26603.6|26595.6|26624.6|26616.6|26593.6|26585.6|1141
1605708000000|2020-11-18 14:00:00|26603.1|26595.1|26538.1|26530.1|26609.6|26601.6|26516.1|26508.1|3472
1605711600000|2020-11-18 15:00:00|26537.6|26529.6|26568.1|26560.1|26577.1|26569.1|26532.6|26524.6|2309
1605715200000|2020-11-18 16:00:00|26568.6|26560.6|26582.6|26574.6|26589.1|26581.1|26544.1|26536.1|1628
1605718800000|2020-11-18 17:00:00|26583.1|26575.1|26571.1|26563.1|26596.1|26588.1|26568.6|26560.6|900
1605722400000|2020-11-18 18:00:00|26570.6|26562.6|26562.2|26532.2|26593.6|26585.6|26543.6|26532.2|984
1605726000000|2020-11-18 19:00:00|26561.9|26531.9|26548.3|26518.3|26580.4|26550.4|26515.8|26485.8|0
1605729600000|2020-11-18 20:00:00|26548.6|26518.6|26421.3|26391.3|26559.1|26529.1|26420|26390|0
1605733200000|2020-11-18 21:00:00|26420|26390|26410.5|26380.5|26448.7|26418.7|26400.2|26370.2|0
1605736800000|2020-11-18 22:00:00|26410.7|26380.7|26432|26402|26432|26402|26409.8|26379.8|0
1605740400000|2020-11-18 23:00:00|26437.1|26407.1|26451.1|26421.1|26481.2|26451.2|26436.4|26406.4|0
1605744000000|2020-11-19 00:00:00|26449.8|26419.8|26430.6|26400.6|26464.3|26434.3|26414.7|26384.7|0
1605747600000|2020-11-19 01:00:00|26431.2|26401.2|26386.1|26381.1|26452.4|26444.1|26316.6|26311.6|22902
1605751200000|2020-11-19 02:00:00|26385.6|26380.6|26344.6|26339.6|26434.1|26429.1|26334.1|26329.1|15822
1605754800000|2020-11-19 03:00:00|26343.6|26338.6|26398.6|26393.6|26405.6|26400.6|26325.1|26320.1|9417
1605758400000|2020-11-19 04:00:00|26405.2|26375.2|26434|26404|26442.8|26412.8|26402.6|26372.6|0
1605762000000|2020-11-19 05:00:00|26393.1|26388.1|26419.1|26414.1|26442.6|26437.6|26366.1|26361.1|8738
1605765600000|2020-11-19 06:00:00|26419.6|26414.6|26417.6|26412.6|26445.1|26440.1|26388.1|26383.1|7850
1605769200000|2020-11-19 07:00:00|26417.1|26412.1|26392.6|26387.6|26435.6|26430.6|26389.6|26384.6|7160
1605772800000|2020-11-19 08:00:00|26393.1|26388.1|26283.7|26253.7|26398.6|26393.6|26257.2|26227.2|6098
1605776400000|2020-11-19 09:00:00|26283.1|26253.1|26282.1|26274.1|26323.9|26295.1|26253.6|26228.8|2547
1605780000000|2020-11-19 10:00:00|26281.1|26273.1|26281.6|26273.6|26285.6|26277.6|26227.6|26219.6|1740
1605783600000|2020-11-19 11:00:00|26282.1|26274.1|26321.6|26313.6|26333.1|26325.1|26274.6|26266.6|1376
1605787200000|2020-11-19 12:00:00|26322.6|26314.6|26333.1|26325.1|26349.1|26341.1|26317.1|26309.1|1311
1605790800000|2020-11-19 13:00:00|26333.6|26325.6|26341.1|26333.1|26354.6|26346.6|26312.6|26304.6|1446
1605794400000|2020-11-19 14:00:00|26340.6|26332.6|26406.6|26398.6|26408.6|26400.6|26325.1|26317.1|3113
1605798000000|2020-11-19 15:00:00|26407.1|26399.1|26414.6|26406.6|26438.6|26430.6|26388.1|26380.1|3109
1605801600000|2020-11-19 16:00:00|26415.1|26407.1|26409.1|26401.1|26438.1|26430.1|26404.1|26396.1|1498
1605805200000|2020-11-19 17:00:00|26410.1|26402.1|26415.6|26407.6|26435.6|26427.6|26407.6|26399.6|661
1605808800000|2020-11-19 18:00:00|26416.1|26408.1|26454.2|26424.2|26454.2|26442.1|26395.6|26387.6|1616
1605812400000|2020-11-19 19:00:00|26454.5|26424.5|26467.1|26437.1|26498|26468|26429.9|26399.9|0
1605816000000|2020-11-19 20:00:00|26467.4|26437.4|26467|26437|26497.3|26467.3|26439.6|26409.6|0
1605819600000|2020-11-19 21:00:00|26472.2|26442.2|26378.4|26348.4|26483.8|26453.8|26372.5|26342.5|0
1605823200000|2020-11-19 22:00:00|26379.3|26349.3|26390.2|26360.2|26396.8|26366.8|26372|26342|0
1605826800000|2020-11-19 23:00:00|26369.2|26339.2|26313.4|26283.4|26369.2|26339.2|26294.1|26264.1|0
1605830400000|2020-11-20 00:00:00|26314.6|26284.6|26366.3|26336.3|26380.6|26350.6|26314.6|26284.6|0
1605834000000|2020-11-20 01:00:00|26370.1|26340.1|26450.1|26445.1|26484.1|26479.1|26333.6|26328.6|21760
1605837600000|2020-11-20 02:00:00|26451.1|26446.1|26462.6|26457.6|26474.6|26469.6|26396.6|26391.6|15059
1605841200000|2020-11-20 03:00:00|26462.1|26457.1|26441.1|26436.1|26573.6|26568.6|26424.6|26419.6|19257
1605844800000|2020-11-20 04:00:00|26460.8|26430.8|26500.2|26470.2|26511.8|26481.8|26453.7|26423.7|0
1605848400000|2020-11-20 05:00:00|26498.9|26468.9|26455.1|26450.1|26507.1|26502.1|26434.6|26429.6|7728
1605852000000|2020-11-20 06:00:00|26453.6|26448.6|26431.1|26426.1|26457.6|26452.6|26407.6|26402.6|6878
1605855600000|2020-11-20 07:00:00|26431.6|26426.6|26405.1|26400.1|26449.6|26444.6|26392.1|26387.1|7056
1605859200000|2020-11-20 08:00:00|26405.6|26400.6|26473.1|26443.1|26477.2|26453.1|26385.6|26380.6|4996
1605862800000|2020-11-20 09:00:00|26473.4|26443.4|26471.1|26463.1|26498.6|26490.6|26447.6|26435.1|1424
1605866400000|2020-11-20 10:00:00|26469.6|26461.6|26503.1|26495.1|26515.1|26507.1|26467.1|26459.1|1349
1605870000000|2020-11-20 11:00:00|26503.6|26495.6|26527.6|26519.6|26527.6|26519.6|26483.6|26475.6|927
1605873600000|2020-11-20 12:00:00|26529.6|26521.6|26499.6|26491.6|26530.1|26522.1|26493.1|26485.1|952
1605877200000|2020-11-20 13:00:00|26500.1|26492.1|26486.1|26478.1|26510.1|26502.1|26484.1|26476.1|675
1605880800000|2020-11-20 14:00:00|26486.6|26478.6|26501.1|26493.1|26524.1|26516.1|26474.6|26466.6|2163
1605884400000|2020-11-20 15:00:00|26500.6|26492.6|26506.1|26498.1|26531.6|26523.6|26487.1|26479.1|1780
1605888000000|2020-11-20 16:00:00|26506.6|26498.6|26520.1|26512.1|26534.1|26526.1|26505.1|26497.1|1258
1605891600000|2020-11-20 17:00:00|26519.1|26511.1|26530.1|26522.1|26531.6|26523.6|26506.6|26498.6|703
1605895200000|2020-11-20 18:00:00|26529.6|26521.6|26557.1|26527.1|26557.4|26543.1|26522.6|26514.6|954
1605898800000|2020-11-20 19:00:00|26557.4|26527.4|26583.2|26553.2|26603.2|26573.2|26555.7|26525.7|0
1605902400000|2020-11-20 20:00:00|26583.7|26553.7|26501.4|26471.4|26587.7|26557.7|26501.4|26471.4|0
1605906000000|2020-11-20 21:00:00|26500.1|26470.1|26540|26510|26545.6|26515.6|26470.5|26440.5|0
1606086000000|2020-11-22 23:00:00|26484.8|26454.8|26531.8|26501.8|26533.1|26503.1|26482.3|26452.3|0
1606089600000|2020-11-23 00:00:00|26530.5|26500.5|26593.3|26563.3|26593.3|26563.3|26523.5|26493.5|0
1606093200000|2020-11-23 01:00:00|26592.6|26562.6|26459.9|26454.9|26708.9|26703.9|26434.9|26429.9|29087
1606096800000|2020-11-23 02:00:00|26456.4|26451.4|26429.9|26424.9|26471.9|26466.9|26377.9|26372.9|20435
1606100400000|2020-11-23 03:00:00|26430.4|26425.4|26432.4|26427.4|26444.4|26439.4|26388.4|26383.4|9208
1606104000000|2020-11-23 04:00:00|26442.8|26412.8|26429.6|26399.6|26447.5|26417.5|26415.1|26385.1|1
1606107600000|2020-11-23 05:00:00|26412.4|26407.4|26452.4|26447.4|26460.9|26455.9|26395.4|26390.4|9614
1606111200000|2020-11-23 06:00:00|26451.4|26446.4|26418.9|26413.9|26458.4|26453.4|26410.9|26405.9|6099
1606114800000|2020-11-23 07:00:00|26419.9|26414.9|26474.4|26469.4|26501.9|26496.9|26414.4|26409.4|12032
1606118400000|2020-11-23 08:00:00|26473.4|26468.4|26524.1|26494.1|26548.1|26518.1|26466.4|26458.4|9859
1606122000000|2020-11-23 09:00:00|26524.7|26494.7|26514.9|26506.9|26531.9|26523.9|26484.4|26462.9|1505
1606125600000|2020-11-23 10:00:00|26514.4|26506.4|26510.9|26502.9|26520.4|26512.4|26494.9|26486.9|1165
1606129200000|2020-11-23 11:00:00|26511.4|26503.4|26504.4|26496.4|26520.4|26512.4|26495.4|26487.4|863
1606132800000|2020-11-23 12:00:00|26503.9|26495.9|26509.9|26501.9|26525.4|26517.4|26488.9|26480.9|1155
1606136400000|2020-11-23 13:00:00|26510.4|26502.4|26474.4|26466.4|26519.9|26511.9|26422.4|26414.4|2360
1606140000000|2020-11-23 14:00:00|26473.9|26465.9|26438.4|26430.4|26505.4|26497.4|26434.4|26426.4|2763
1606143600000|2020-11-23 15:00:00|26438.9|26430.9|26410.4|26402.4|26446.9|26438.9|26378.9|26370.9|4211
1606147200000|2020-11-23 16:00:00|26410.9|26402.9|26401.9|26393.9|26421.4|26413.4|26355.4|26347.4|2155
1606150800000|2020-11-23 17:00:00|26401.4|26393.4|26439.9|26431.9|26441.4|26433.4|26391.9|26383.9|878
1606154400000|2020-11-23 18:00:00|26440.4|26432.4|26433.4|26403.4|26447.4|26439.4|26419.4|26403.4|816
1606158000000|2020-11-23 19:00:00|26433.6|26403.6|26439|26409|26440.7|26410.7|26375.8|26345.8|0
1606161600000|2020-11-23 20:00:00|26439.2|26409.2|26411.7|26381.7|26489.3|26459.3|26391.8|26361.8|0
1606165200000|2020-11-23 21:00:00|26414.3|26384.3|26417.5|26387.5|26420.8|26390.8|26402.7|26372.7|0
1606168800000|2020-11-23 22:00:00|26417.4|26387.4|26428.9|26398.9|26431.7|26401.7|26414.2|26384.2|0
1606172400000|2020-11-23 23:00:00|26429.8|26399.8|26532.2|26502.2|26549.1|26519.1|26417.9|26387.9|0
1606176000000|2020-11-24 00:00:00|26531.6|26501.6|26518.7|26488.7|26543.2|26513.2|26498.4|26468.4|0
1606179600000|2020-11-24 01:00:00|26522.5|26492.5|26442.6|26437.6|26553.2|26539.1|26414.1|26409.1|26443
1606183200000|2020-11-24 02:00:00|26440.1|26435.1|26489.6|26484.6|26523.1|26518.1|26424.1|26419.1|21641
1606186800000|2020-11-24 03:00:00|26491.6|26486.6|26505.6|26500.6|26523.1|26518.1|26468.1|26463.1|13953
1606190400000|2020-11-24 04:00:00|26517.4|26487.4|26518.5|26488.5|26529.4|26499.4|26512.8|26482.8|0
1606194000000|2020-11-24 05:00:00|26524.2|26494.2|26498.6|26493.6|26585.1|26580.1|26475.6|26470.6|21322
1606197600000|2020-11-24 06:00:00|26500.1|26495.1|26514.6|26509.6|26523.6|26518.6|26486.6|26481.6|8822
1606201200000|2020-11-24 07:00:00|26515.6|26510.6|26556.6|26551.6|26564.1|26559.1|26503.6|26498.6|13490
1606204800000|2020-11-24 08:00:00|26559.6|26554.6|26599.9|26569.9|26624.8|26615.1|26557.1|26551.7|25137
1606208400000|2020-11-24 09:00:00|26599.3|26569.3|26628.1|26620.1|26649.6|26641.6|26587.8|26557.8|2247
1606212000000|2020-11-24 10:00:00|26628.6|26620.6|26618.6|26610.6|26643.6|26635.6|26608.1|26600.1|1254
1606215600000|2020-11-24 11:00:00|26618.1|26610.1|26616.1|26608.1|26653.6|26645.6|26616.1|26608.1|917
1606219200000|2020-11-24 12:00:00|26618.1|26610.1|26614.1|26606.1|26626.1|26618.1|26583.1|26575.1|1386
1606222800000|2020-11-24 13:00:00|26613.6|26605.6|26598.1|26590.1|26637.1|26629.1|26596.6|26588.6|1682
1606226400000|2020-11-24 14:00:00|26596.6|26588.6|26584.1|26576.1|26619.6|26611.6|26542.1|26534.1|2941
1606230000000|2020-11-24 15:00:00|26583.6|26575.6|26610.1|26602.1|26610.6|26602.6|26548.1|26540.1|2815
1606233600000|2020-11-24 16:00:00|26610.6|26602.6|26665.6|26657.6|26679.1|26671.1|26609.6|26601.6|2830
1606237200000|2020-11-24 17:00:00|26667.1|26659.1|26685.1|26677.1|26688.1|26680.1|26650.6|26642.6|1003
1606240800000|2020-11-24 18:00:00|26684.6|26676.6|26703.5|26673.5|26723.1|26715.1|26683.1|26673.4|1252
1606244400000|2020-11-24 19:00:00|26703.4|26673.4|26709.9|26679.9|26711.2|26681.2|26660.5|26630.5|0
1606248000000|2020-11-24 20:00:00|26709.6|26679.6|26747.7|26717.7|26759.3|26729.3|26694.4|26664.4|0
1606251600000|2020-11-24 21:00:00|26748.9|26718.9|26774.5|26744.5|26786.4|26756.4|26742.5|26712.5|0
1606255200000|2020-11-24 22:00:00|26774.1|26744.1|26760.2|26730.2|26774.1|26744.1|26755.4|26725.4|0
1606258800000|2020-11-24 23:00:00|26761.1|26731.1|26781.3|26751.3|26793.2|26763.2|26748.1|26718.1|0
1606262400000|2020-11-25 00:00:00|26780|26750|26805.8|26775.8|26838.8|26808.8|26766.4|26736.4|0
1606266000000|2020-11-25 01:00:00|26805.5|26775.5|26887.8|26882.8|27005.8|27000.8|26744.8|26739.8|38919
1606269600000|2020-11-25 02:00:00|26888.3|26883.3|26929.8|26924.8|26975.3|26970.3|26848.8|26843.8|24942
1606273200000|2020-11-25 03:00:00|26930.3|26925.3|26835.3|26830.3|27076.8|27071.8|26812.3|26807.3|28227
1606276800000|2020-11-25 04:00:00|26845.3|26815.3|26851.4|26821.4|26874.9|26844.9|26839.1|26809.1|0
1606280400000|2020-11-25 05:00:00|26842.5|26812.5|26687.8|26682.8|26846.3|26841.3|26669.8|26664.8|28283
1606284000000|2020-11-25 06:00:00|26688.3|26683.3|26607.8|26602.8|26743.8|26738.8|26604.3|26599.3|15239
1606287600000|2020-11-25 07:00:00|26607.3|26602.3|26651.8|26646.8|26663.8|26658.8|26595.8|26590.8|12334
1606291200000|2020-11-25 08:00:00|26652.3|26647.3|26627.8|26597.8|26690.1|26660.1|26614.6|26584.6|19497
1606294800000|2020-11-25 09:00:00|26628.5|26598.5|26596.8|26588.8|26661.3|26653.3|26579.8|26571.8|2547
1606298400000|2020-11-25 10:00:00|26597.3|26589.3|26576.3|26568.3|26617.8|26609.8|26564.3|26556.3|1481
1606302000000|2020-11-25 11:00:00|26576.8|26568.8|26618.3|26610.3|26622.3|26614.3|26560.3|26552.3|1036
1606305600000|2020-11-25 12:00:00|26618.8|26610.8|26625.3|26617.3|26648.8|26640.8|26615.8|26607.8|1177
1606309200000|2020-11-25 13:00:00|26625.8|26617.8|26629.3|26621.3|26641.3|26633.3|26609.3|26601.3|1384
1606312800000|2020-11-25 14:00:00|26629.8|26621.8|26627.8|26619.8|26662.3|26654.3|26615.3|26607.3|2516
1606316400000|2020-11-25 15:00:00|26627.3|26619.3|26658.3|26650.3|26685.3|26677.3|26584.8|26576.8|2537
1606320000000|2020-11-25 16:00:00|26657.8|26649.8|26663.8|26655.8|26698.8|26690.8|26653.8|26645.8|1215
1606323600000|2020-11-25 17:00:00|26664.3|26656.3|26690.8|26682.8|26692.3|26684.3|26654.3|26646.3|460
1606327200000|2020-11-25 18:00:00|26690.3|26682.3|26700.1|26670.1|26700.2|26688.8|26663.3|26655.3|650
1606330800000|2020-11-25 19:00:00|26700.2|26670.2|26683|26653|26702.4|26672.4|26647.4|26617.4|0
1606334400000|2020-11-25 20:00:00|26682.8|26652.8|26691.9|26661.9|26724.5|26694.5|26673.2|26643.2|0
1606338000000|2020-11-25 21:00:00|26693.2|26663.2|26705.2|26675.2|26710.7|26680.7|26680.6|26650.6|0
1606341600000|2020-11-25 22:00:00|26705.1|26675.1|26708.5|26678.5|26711.5|26681.5|26702.6|26672.6|0
1606345200000|2020-11-25 23:00:00|26713.7|26683.7|26724.1|26694.1|26724.1|26694.1|26705.4|26675.4|0
1606348800000|2020-11-26 00:00:00|26722.8|26692.8|26744.1|26714.1|26760.6|26730.6|26682.7|26652.7|0
1606352400000|2020-11-26 01:00:00|26742.2|26712.2|26679.1|26674.1|26753.6|26729.6|26622.1|26617.1|20183
1606356000000|2020-11-26 02:00:00|26679.6|26674.6|26666.1|26661.1|26716.1|26711.1|26649.1|26644.1|16818
1606359600000|2020-11-26 03:00:00|26666.6|26661.6|26676.6|26671.6|26732.6|26727.6|26654.6|26649.6|11091
1606363200000|2020-11-26 04:00:00|26688.8|26658.8|26684.9|26654.9|26697.3|26667.3|26671|26641|1
1606366800000|2020-11-26 05:00:00|26681.8|26651.8|26719.1|26714.1|26751.1|26746.1|26672.6|26651.8|8972
1606370400000|2020-11-26 06:00:00|26719.6|26714.6|26758.6|26753.6|26765.1|26760.1|26694.1|26689.1|6633
1606374000000|2020-11-26 07:00:00|26758.1|26753.1|26775.6|26770.6|26786.1|26781.1|26720.1|26715.1|5786
1606377600000|2020-11-26 08:00:00|26775.1|26770.1|26777.3|26747.3|26829.6|26824.6|26766.6|26745.1|9521
1606381200000|2020-11-26 09:00:00|26776.9|26746.9|26788.6|26780.6|26819.9|26796.1|26765.8|26735.8|867
1606384800000|2020-11-26 10:00:00|26788.1|26780.1|26776.6|26768.6|26804.1|26796.1|26769.1|26761.1|658
1606388400000|2020-11-26 11:00:00|26776.1|26768.1|26770.1|26762.1|26793.1|26785.1|26766.1|26758.1|518
1606392000000|2020-11-26 12:00:00|26770.6|26762.6|26767.1|26759.1|26782.1|26774.1|26765.1|26757.1|447
1606395600000|2020-11-26 13:00:00|26767.6|26759.6|26772.1|26764.1|26778.6|26770.6|26759.1|26751.1|447
1606399200000|2020-11-26 14:00:00|26771.6|26763.6|26783.6|26775.6|26786.1|26778.1|26768.1|26760.1|304
1606402800000|2020-11-26 15:00:00|26783.1|26775.1|26772.1|26764.1|26785.1|26777.1|26758.6|26750.6|435
1606406400000|2020-11-26 16:00:00|26772.6|26764.6|26760.1|26752.1|26775.1|26767.1|26745.1|26737.1|802
1606410000000|2020-11-26 17:00:00|26759.6|26751.6|26743.1|26735.1|26759.6|26751.6|26728.1|26720.1|494
1606413600000|2020-11-26 18:00:00|26742.6|26734.6|26758.9|26728.9|26758.9|26744.6|26732.6|26724.6|135
1606417200000|2020-11-26 19:00:00|26760.5|26730.5|26759.2|26729.2|26761.6|26731.6|26755.1|26725.1|0
1606420800000|2020-11-26 20:00:00|26757.6|26727.6|26759.3|26729.3|26761.3|26731.3|26748.1|26718.1|0
1606424400000|2020-11-26 21:00:00|26759.2|26729.2|26758.7|26728.7|26759.2|26729.2|26758.7|26728.7|0
1606428000000|2020-11-26 22:00:00|26759.3|26729.3|26759.3|26729.3|26759.5|26729.5|26758.8|26728.8|0
1606431600000|2020-11-26 23:00:00|26768.1|26738.1|26763.5|26733.5|26779.1|26749.1|26738.1|26708.1|0
1606435200000|2020-11-27 00:00:00|26764.8|26734.8|26771.5|26741.5|26771.5|26741.5|26737.7|26707.7|0
1606438800000|2020-11-27 01:00:00|26770.9|26740.9|26752.2|26747.2|26791.4|26784.7|26733.7|26728.7|14827
1606442400000|2020-11-27 02:00:00|26752.7|26747.7|26772.2|26767.2|26798.2|26793.2|26721.2|26716.2|13703
1606446000000|2020-11-27 03:00:00|26772.7|26767.7|26782.2|26777.2|26790.2|26785.2|26734.2|26729.2|7953
1606449600000|2020-11-27 04:00:00|26794.2|26764.2|26807.7|26777.7|26824.8|26794.8|26785.9|26755.9|1
1606453200000|2020-11-27 05:00:00|26789.7|26784.7|26851.2|26846.2|26851.7|26846.7|26764.7|26759.7|8406
1606456800000|2020-11-27 06:00:00|26852.2|26847.2|26980.2|26975.2|27008.7|27003.7|26818.2|26813.2|16613
1606460400000|2020-11-27 07:00:00|26981.2|26976.2|26947.2|26942.2|27038.2|27033.2|26934.2|26929.2|13109
1606464000000|2020-11-27 08:00:00|26941|26936|26950.4|26920.4|26967.7|26953.5|26892.5|26883.7|6712
1606467600000|2020-11-27 09:00:00|26950.7|26920.7|26909|26901|26978.8|26952.5|26904.5|26896.5|1991
1606471200000|2020-11-27 10:00:00|26910.5|26902.5|26903|26895|26922.5|26914.5|26883|26875|1334
1606474800000|2020-11-27 11:00:00|26903.5|26895.5|26901.5|26893.5|26919.5|26911.5|26898|26890|565
1606478400000|2020-11-27 12:00:00|26902|26894|26909|26901|26909|26901|26889.5|26881.5|494
1606482000000|2020-11-27 13:00:00|26909.5|26901.5|26920.5|26912.5|26934.5|26926.5|26891.5|26883.5|824
1606485600000|2020-11-27 14:00:00|26921|26913|26944.5|26936.5|26971.5|26963.5|26907.5|26899.5|2316
1606489200000|2020-11-27 15:00:00|26945|26937|26969.5|26961.5|26994.5|26986.5|26938|26930|1663
1606492800000|2020-11-27 16:00:00|26970|26962|26920|26912|26975|26967|26908.5|26900.5|1564
1606496400000|2020-11-27 17:00:00|26920.5|26912.5|26965.5|26957.5|26967|26959|26911|26903|882
1606500000000|2020-11-27 18:00:00|26966|26958|26978.8|26948.8|26978.8|26966.5|26940.5|26932.5|605
1606503600000|2020-11-27 19:00:00|26978.5|26948.5|26982|26952|26983.2|26953.2|26977.2|26947.2|0
1606507200000|2020-11-27 20:00:00|26982.2|26952.2|26992.5|26962.5|26996.4|26966.4|26980.2|26950.2|0
1606690800000|2020-11-29 23:00:00|27040.5|27010.5|27000.9|26970.9|27041.9|27011.9|26992.2|26962.2|0
1606694400000|2020-11-30 00:00:00|26998.3|26968.3|26920.6|26890.6|27002.2|26972.2|26912.5|26882.5|0
1606698000000|2020-11-30 01:00:00|26922.5|26892.5|26863.9|26858.9|26952.4|26947.4|26796.9|26783.3|20709
1606701600000|2020-11-30 02:00:00|26862.9|26857.9|26789.4|26784.4|26890.9|26885.9|26772.9|26767.9|17831
1606705200000|2020-11-30 03:00:00|26788.9|26783.9|26784.4|26779.4|26836.9|26831.9|26762.9|26757.9|9804
1606708800000|2020-11-30 04:00:00|26787.1|26757.1|26766.9|26736.9|26792.3|26762.3|26747.4|26717.4|0
1606712400000|2020-11-30 05:00:00|26765.9|26760.9|26594.9|26589.9|26765.9|26760.9|26575.9|26570.9|18495
1606716000000|2020-11-30 06:00:00|26594.4|26589.4|26440.9|26435.9|26613.9|26608.9|26396.4|26391.4|18545
1606719600000|2020-11-30 07:00:00|26440.4|26435.4|26407.4|26402.4|26501.4|26496.4|26352.9|26347.9|14653
1606723200000|2020-11-30 08:00:00|26410.9|26405.9|26456.2|26426.2|26480.8|26450.8|26304.9|26299.9|14439
1606726800000|2020-11-30 09:00:00|26456.5|26426.5|26459.4|26451.4|26514.9|26504.9|26424.9|26416.9|2607
1606730400000|2020-11-30 10:00:00|26458.9|26450.9|26451.9|26443.9|26467.4|26459.4|26440.9|26432.9|1041
1606734000000|2020-11-30 11:00:00|26452.4|26444.4|26449.4|26441.4|26461.9|26453.9|26403.4|26395.4|1639
1606737600000|2020-11-30 12:00:00|26448.4|26440.4|26479.4|26471.4|26509.4|26501.4|26445.4|26437.4|1787
1606741200000|2020-11-30 13:00:00|26479.9|26471.9|26494.9|26486.9|26500.4|26492.4|26462.9|26454.9|1302
1606744800000|2020-11-30 14:00:00|26494.4|26486.4|26456.9|26448.9|26507.9|26499.9|26415.9|26407.9|3676
1606748400000|2020-11-30 15:00:00|26457.9|26449.9|26361.4|26353.4|26467.4|26459.4|26336.9|26328.9|4024
1606752000000|2020-11-30 16:00:00|26362.4|26354.4|26304.9|26296.9|26379.4|26371.4|26286.4|26278.4|3857
1606755600000|2020-11-30 17:00:00|26304.4|26296.4|26329.9|26321.9|26335.9|26327.9|26297.4|26289.4|823
1606759200000|2020-11-30 18:00:00|26330.4|26322.4|26361.7|26331.7|26361.7|26343.9|26314.4|26306.4|774
1606762800000|2020-11-30 19:00:00|26361.4|26331.4|26396.1|26366.1|26396.2|26366.2|26342.7|26312.7|0
1606766400000|2020-11-30 20:00:00|26397|26367|26285.7|26255.7|26407.2|26377.2|26228|26198|0
1606770000000|2020-11-30 21:00:00|26278.1|26248.1|26353.6|26323.6|26355.1|26325.1|26278.1|26248.1|0
1606773600000|2020-11-30 22:00:00|26353.2|26323.2|26341.9|26311.9|26353.2|26323.2|26334.4|26304.4|0
1606777200000|2020-11-30 23:00:00|26346.6|26316.6|26383.9|26353.9|26386.4|26356.4|26318.7|26288.7|0
1606780800000|2020-12-01 00:00:00|26385.2|26355.2|26434.6|26404.6|26438.4|26408.4|26377|26347|0
1606784400000|2020-12-01 01:00:00|26430.9|26400.9|26453.1|26448.1|26501.1|26496.1|26382.1|26377.1|18208
1606788000000|2020-12-01 02:00:00|26452.6|26447.6|26532.1|26527.1|26550.6|26545.6|26423.6|26418.6|15240
1606791600000|2020-12-01 03:00:00|26531.6|26526.6|26586.1|26581.1|26635.6|26630.6|26526.1|26521.1|13473
1606795200000|2020-12-01 04:00:00|26607.4|26577.4|26591.8|26561.8|26617.3|26587.3|26590.5|26560.5|0
1606798800000|2020-12-01 05:00:00|26591.2|26561.2|26625.6|26620.6|26658.1|26653.1|26551.6|26546.6|10478
1606802400000|2020-12-01 06:00:00|26623.1|26618.1|26563.1|26558.1|26632.1|26627.1|26556.1|26551.1|10837
1606806000000|2020-12-01 07:00:00|26563.6|26558.6|26509.6|26504.6|26587.1|26582.1|26474.6|26469.6|9639
1606809600000|2020-12-01 08:00:00|26506.6|26501.6|26624.2|26594.2|26638|26608|26479.1|26474.1|7430
1606813200000|2020-12-01 09:00:00|26624.9|26594.9|26579.1|26571.1|26641.2|26611.2|26562.6|26554.6|1638
1606816800000|2020-12-01 10:00:00|26578.1|26570.1|26582.6|26574.6|26585.6|26577.6|26549.1|26541.1|1166
1606820400000|2020-12-01 11:00:00|26582.1|26574.1|26563.6|26555.6|26586.6|26578.6|26556.6|26548.6|1414
1606824000000|2020-12-01 12:00:00|26561.1|26553.1|26565.1|26557.1|26568.1|26560.1|26536.1|26528.1|1088
1606827600000|2020-12-01 13:00:00|26566.6|26558.6|26600.1|26592.1|26604.1|26596.1|26559.1|26551.1|1433
1606831200000|2020-12-01 14:00:00|26599.6|26591.6|26561.1|26553.1|26601.1|26593.1|26508.1|26500.1|3247
1606834800000|2020-12-01 15:00:00|26561.6|26553.6|26628.1|26620.1|26646.1|26638.1|26551.6|26543.6|3742
1606838400000|2020-12-01 16:00:00|26628.6|26620.6|26641.1|26633.1|26658.1|26650.1|26625.6|26617.6|2239
1606842000000|2020-12-01 17:00:00|26640.6|26632.6|26671.1|26663.1|26672.6|26664.6|26637.1|26629.1|1169
1606845600000|2020-12-01 18:00:00|26672.1|26664.1|26700.8|26670.8|26701.1|26687.1|26660.6|26652.6|952
1606849200000|2020-12-01 19:00:00|26701.1|26671.1|26674.7|26644.7|26721.4|26691.4|26670.1|26640.1|0
1606852800000|2020-12-01 20:00:00|26673.1|26643.1|26620.7|26590.7|26674.2|26644.2|26595.5|26565.5|0
1606856400000|2020-12-01 21:00:00|26622|26592|26618|26588|26630|26600|26600.4|26570.4|0
1606860000000|2020-12-01 22:00:00|26615.4|26585.4|26623.9|26593.9|26628.6|26598.6|26613.5|26583.5|0
1606863600000|2020-12-01 23:00:00|26623.5|26593.5|26627.9|26597.9|26643.6|26613.6|26588.6|26558.6|0
1606867200000|2020-12-02 00:00:00|26629.2|26599.2|26575|26545|26629.2|26599.2|26573.7|26543.7|0
1606870800000|2020-12-02 01:00:00|26574.4|26544.4|26421.6|26416.6|26615.6|26610.6|26388.1|26383.1|25158
1606874400000|2020-12-02 02:00:00|26420.1|26415.1|26480.6|26475.6|26524.1|26519.1|26331.6|26326.6|24148
1606878000000|2020-12-02 03:00:00|26480.1|26475.1|26513.6|26508.6|26560.1|26555.1|26468.1|26463.1|10699
1606881600000|2020-12-02 04:00:00|26520.9|26490.9|26521.1|26491.1|26526.7|26496.7|26509.3|26479.3|0
1606885200000|2020-12-02 05:00:00|26520.5|26490.5|26484.1|26479.1|26528.1|26523.1|26450.1|26445.1|10402
1606888800000|2020-12-02 06:00:00|26485.6|26480.6|26552.6|26547.6|26578.6|26573.6|26483.1|26478.1|9452
1606892400000|2020-12-02 07:00:00|26551.6|26546.6|26554.1|26549.1|26605.6|26600.6|26543.6|26538.6|8742
1606896000000|2020-12-02 08:00:00|26553.6|26548.6|26559.2|26529.2|26573.9|26554.6|26484.1|26476.3|6661
1606899600000|2020-12-02 09:00:00|26558.9|26528.9|26560.6|26552.6|26590.6|26582.6|26547.1|26523.1|1109
1606903200000|2020-12-02 10:00:00|26560.1|26552.1|26568.1|26560.1|26571.6|26563.6|26550.6|26542.6|722
1606906800000|2020-12-02 11:00:00|26567.6|26559.6|26544.1|26536.1|26568.1|26560.1|26524.6|26516.6|952
1606910400000|2020-12-02 12:00:00|26543.6|26535.6|26525.1|26517.1|26543.6|26535.6|26504.1|26496.1|1124
1606914000000|2020-12-02 13:00:00|26524.6|26516.6|26527.6|26519.6|26548.6|26540.6|26519.1|26511.1|1093
1606917600000|2020-12-02 14:00:00|26527.1|26519.1|26581.6|26573.6|26582.6|26574.6|26492.6|26484.6|3180
1606921200000|2020-12-02 15:00:00|26580.6|26572.6|26588.1|26580.1|26604.1|26596.1|26567.6|26559.6|1937
1606924800000|2020-12-02 16:00:00|26590.1|26582.1|26629.1|26621.1|26637.1|26629.1|26590.1|26582.1|1904
1606928400000|2020-12-02 17:00:00|26630.1|26622.1|26627.1|26619.1|26640.1|26632.1|26621.6|26613.6|623
1606932000000|2020-12-02 18:00:00|26627.6|26619.6|26623.3|26593.3|26635.1|26627.1|26592.6|26584.6|875
1606935600000|2020-12-02 19:00:00|26624.1|26594.1|26656.3|26626.3|26661.9|26631.9|26613.2|26583.2|0
1606939200000|2020-12-02 20:00:00|26656.5|26626.5|26616.9|26586.9|26666|26636|26601|26571|0
1606942800000|2020-12-02 21:00:00|26618.1|26588.1|26629.2|26599.2|26642.3|26612.3|26618.1|26588.1|0
1606946400000|2020-12-02 22:00:00|26629|26599|26627.8|26597.8|26630|26600|26624.5|26594.5|0
1606950000000|2020-12-02 23:00:00|26631.5|26601.5|26620.4|26590.4|26643.6|26613.6|26603|26573|0
1606953600000|2020-12-03 00:00:00|26619.1|26589.1|26595.5|26565.5|26623|26593|26589.2|26559.2|0
1606957200000|2020-12-03 01:00:00|26597.4|26567.4|26644.9|26639.9|26650.9|26645.9|26542.4|26537.4|19030
1606960800000|2020-12-03 02:00:00|26645.9|26640.9|26607.4|26602.4|26656.9|26651.9|26567.4|26562.4|13887
1606964400000|2020-12-03 03:00:00|26607.9|26602.9|26707.4|26702.4|26806.4|26801.4|26584.4|26579.4|19419
1606968000000|2020-12-03 04:00:00|26726.2|26696.2|26668.5|26638.5|26729.6|26699.6|26652.2|26622.2|0
1606971600000|2020-12-03 05:00:00|26669.1|26639.1|26697.9|26692.9|26727.4|26722.4|26631.4|26626.4|14636
1606975200000|2020-12-03 06:00:00|26694.9|26689.9|26714.4|26709.4|26752.9|26747.9|26680.9|26675.9|7022
1606978800000|2020-12-03 07:00:00|26713.9|26708.9|26725.9|26720.9|26767.9|26762.9|26699.4|26694.4|8625
1606982400000|2020-12-03 08:00:00|26724.9|26719.9|26702.1|26672.1|26758.9|26753.9|26695.5|26665.5|5485
1606986000000|2020-12-03 09:00:00|26702.7|26672.7|26698.4|26690.4|26728|26716.9|26664.4|26656.4|1881
1606989600000|2020-12-03 10:00:00|26697.4|26689.4|26691.9|26683.9|26706.9|26698.9|26671.9|26663.9|929
1606993200000|2020-12-03 11:00:00|26691.4|26683.4|26691.9|26683.9|26706.9|26698.9|26680.4|26672.4|804
1606996800000|2020-12-03 12:00:00|26693.9|26685.9|26709.9|26701.9|26715.4|26707.4|26689.9|26681.9|551
1607000400000|2020-12-03 13:00:00|26709.4|26701.4|26702.9|26694.9|26723.9|26715.9|26698.4|26690.4|733
1607004000000|2020-12-03 14:00:00|26702.4|26694.4|26760.4|26752.4|26770.9|26762.9|26699.4|26691.4|2727
1607007600000|2020-12-03 15:00:00|26761.4|26753.4|26786.4|26778.4|26823.9|26815.9|26759.9|26751.9|3278
1607011200000|2020-12-03 16:00:00|26786.9|26778.9|26773.9|26765.9|26796.9|26788.9|26757.4|26749.4|1669
1607014800000|2020-12-03 17:00:00|26774.9|26766.9|26771.9|26763.9|26786.4|26778.4|26739.4|26731.4|951
1607018400000|2020-12-03 18:00:00|26770.4|26762.4|26740.5|26710.5|26775.9|26767.9|26719.9|26710.5|1000
1607022000000|2020-12-03 19:00:00|26740.8|26710.8|26774.7|26744.7|26776.6|26746.6|26740|26710|0
1607025600000|2020-12-03 20:00:00|26774.4|26744.4|26720|26690|26797.9|26767.9|26660.2|26630.2|0
1607029200000|2020-12-03 21:00:00|26718.7|26688.7|26714.3|26684.3|26738.1|26708.1|26696.1|26666.1|0
1607032800000|2020-12-03 22:00:00|26715.3|26685.3|26728.3|26698.3|26728.3|26698.3|26706.1|26676.1|0
1607036400000|2020-12-03 23:00:00|26734.8|26704.8|26743.5|26713.5|26761.1|26731.1|26722.4|26692.4|0
1607040000000|2020-12-04 00:00:00|26742.9|26712.9|26772|26742|26772.7|26742.7|26737.9|26707.9|0
1607043600000|2020-12-04 01:00:00|26771.4|26741.4|26721.1|26716.1|26804.1|26799.1|26707.6|26702.6|16360
1607047200000|2020-12-04 02:00:00|26723.1|26718.1|26700.1|26695.1|26750.1|26745.1|26652.6|26647.6|17043
1607050800000|2020-12-04 03:00:00|26700.6|26695.6|26702.1|26697.1|26723.6|26718.6|26674.6|26669.6|6528
1607054400000|2020-12-04 04:00:00|26714.1|26684.1|26720.7|26690.7|26729.8|26699.8|26709.6|26679.6|1
1607058000000|2020-12-04 05:00:00|26692.6|26687.6|26802.1|26797.1|26834.1|26829.1|26691.1|26686.1|12795
1607061600000|2020-12-04 06:00:00|26801.1|26796.1|26807.1|26802.1|26818.6|26813.6|26762.1|26757.1|7153
1607065200000|2020-12-04 07:00:00|26806.1|26801.1|26815.1|26810.1|26820.6|26815.6|26758.6|26753.6|7851
1607068800000|2020-12-04 08:00:00|26814.1|26809.1|26860.9|26830.9|26895.1|26890.1|26810.1|26803|8336
1607072400000|2020-12-04 09:00:00|26857.1|26827.1|26908.1|26900.1|26930.1|26922.1|26854.3|26824.3|1351
1607076000000|2020-12-04 10:00:00|26909.1|26901.1|26912.6|26904.6|26918.1|26910.1|26883.6|26875.6|809
1607079600000|2020-12-04 11:00:00|26912.1|26904.1|26879.6|26871.6|26917.6|26909.6|26878.1|26870.1|732
1607083200000|2020-12-04 12:00:00|26880.1|26872.1|26839.6|26831.6|26898.1|26890.1|26839.1|26831.1|1261
1607086800000|2020-12-04 13:00:00|26839.1|26831.1|26814.1|26806.1|26855.6|26847.6|26806.1|26798.1|1679
1607090400000|2020-12-04 14:00:00|26814.6|26806.6|26842.6|26834.6|26873.6|26865.6|26811.1|26803.1|2366
1607094000000|2020-12-04 15:00:00|26843.1|26835.1|26832.6|26824.6|26861.1|26853.1|26808.1|26800.1|2221
1607097600000|2020-12-04 16:00:00|26833.1|26825.1|26832.1|26824.1|26842.6|26834.6|26818.6|26810.6|1148
1607101200000|2020-12-04 17:00:00|26831.6|26823.6|26830.6|26822.6|26841.1|26833.1|26823.6|26815.6|520
1607104800000|2020-12-04 18:00:00|26830.1|26822.1|26831.8|26801.8|26847.6|26839.6|26821.6|26801.8|664
1607108400000|2020-12-04 19:00:00|26832|26802|26858|26828|26858|26828|26813.9|26783.9|0
1607112000000|2020-12-04 20:00:00|26858.2|26828.2|26870.2|26840.2|26877.4|26847.4|26829.1|26799.1|0
1607115600000|2020-12-04 21:00:00|26865.1|26835.1|26832.2|26802.2|26875.3|26845.3|26825.8|26795.8|0
1607295600000|2020-12-06 23:00:00|26913|26883|26875|26845|26918.7|26888.7|26863.4|26833.4|0
1607299200000|2020-12-07 00:00:00|26874.4|26844.4|26869.9|26839.9|26886.4|26856.4|26840.7|26810.7|0
1607302800000|2020-12-07 01:00:00|26869.3|26839.3|26443.2|26438.2|26892.5|26862.5|26416.2|26411.2|32989
1607306400000|2020-12-07 02:00:00|26444.2|26439.2|26326.7|26321.7|26449.7|26444.7|26316.7|26311.7|28416
1607310000000|2020-12-07 03:00:00|26326.2|26321.2|26375.7|26370.7|26389.7|26384.7|26256.2|26251.2|17150
1607313600000|2020-12-07 04:00:00|26393.6|26363.6|26415.2|26385.2|26415.2|26385.2|26388.6|26358.6|3
1607317200000|2020-12-07 05:00:00|26386.7|26381.7|26458.2|26453.2|26480.2|26475.2|26386.2|26381.2|11912
1607320800000|2020-12-07 06:00:00|26456.2|26451.2|26513.2|26508.2|26522.2|26517.2|26436.7|26431.7|8801
1607324400000|2020-12-07 07:00:00|26513.7|26508.7|26510.7|26505.7|26528.7|26523.7|26466.7|26461.7|8777
1607328000000|2020-12-07 08:00:00|26509.7|26504.7|26409.9|26379.9|26515.2|26510.2|26374.1|26344.1|7557
1607331600000|2020-12-07 09:00:00|26413.7|26383.7|26413.2|26405.2|26436.7|26428.7|26370.2|26362.2|1704
1607335200000|2020-12-07 10:00:00|26413.7|26405.7|26431.2|26423.2|26446.7|26438.7|26405.7|26397.7|1172
1607338800000|2020-12-07 11:00:00|26431.7|26423.7|26454.2|26446.2|26463.2|26455.2|26422.7|26414.7|989
1607342400000|2020-12-07 12:00:00|26454.7|26446.7|26464.2|26456.2|26468.7|26460.7|26446.2|26438.2|585
1607346000000|2020-12-07 13:00:00|26464.7|26456.7|26477.2|26469.2|26478.7|26470.7|26451.7|26443.7|857
1607349600000|2020-12-07 14:00:00|26477.7|26469.7|26527.7|26519.7|26529.2|26521.2|26476.2|26468.2|2231
1607353200000|2020-12-07 15:00:00|26527.2|26519.2|26530.7|26522.7|26553.7|26545.7|26512.2|26504.2|2214
1607356800000|2020-12-07 16:00:00|26529.7|26521.7|26547.2|26539.2|26560.7|26552.7|26529.7|26521.7|1626
1607360400000|2020-12-07 17:00:00|26547.7|26539.7|26552.2|26544.2|26565.2|26557.2|26538.7|26530.7|507
1607364000000|2020-12-07 18:00:00|26553.2|26545.2|26521.2|26491.2|26555.7|26547.7|26502.7|26491.2|769
1607367600000|2020-12-07 19:00:00|26519.9|26489.9|26507.6|26477.6|26528.4|26498.4|26503.1|26473.1|0
1607371200000|2020-12-07 20:00:00|26507.9|26477.9|26558|26528|26561|26531|26482.6|26452.6|0
1607374800000|2020-12-07 21:00:00|26559.3|26529.3|26510.3|26480.3|26567.1|26537.1|26500.1|26470.1|0
1607378400000|2020-12-07 22:00:00|26511.6|26481.6|26513.3|26483.3|26521.5|26491.5|26507.8|26477.8|0
1607382000000|2020-12-07 23:00:00|26510.6|26480.6|26509|26479|26526.2|26496.2|26506.5|26476.5|0
1607385600000|2020-12-08 00:00:00|26507.7|26477.7|26533|26503|26533.7|26503.7|26485.9|26455.9|0
1607389200000|2020-12-08 01:00:00|26532.4|26502.4|26417.9|26412.9|26556.8|26531.9|26363.9|26358.9|18206
1607392800000|2020-12-08 02:00:00|26418.9|26413.9|26381.9|26376.9|26436.9|26431.9|26325.9|26320.9|15670
1607396400000|2020-12-08 03:00:00|26378.9|26373.9|26366.4|26361.4|26417.9|26412.9|26346.4|26341.4|8664
1607400000000|2020-12-08 04:00:00|26379.4|26349.4|26392.3|26362.3|26398.3|26368.3|26379.4|26349.4|0
1607403600000|2020-12-08 05:00:00|26383.9|26378.9|26358.4|26353.4|26421.9|26416.9|26326.9|26321.9|8861
1607407200000|2020-12-08 06:00:00|26359.4|26354.4|26366.9|26361.9|26393.4|26388.4|26319.9|26314.9|8448
1607410800000|2020-12-08 07:00:00|26367.4|26362.4|26313.9|26308.9|26370.4|26365.4|26279.9|26274.9|10302
1607414400000|2020-12-08 08:00:00|26313.4|26308.4|26311.8|26281.8|26322.9|26317.9|26278.4|26251.7|6431
1607418000000|2020-12-08 09:00:00|26312.5|26282.5|26325.4|26317.4|26342.9|26330.9|26295.9|26281.8|1419
1607421600000|2020-12-08 10:00:00|26324.9|26316.9|26314.4|26306.4|26336.4|26328.4|26302.9|26294.9|1240
1607425200000|2020-12-08 11:00:00|26313.9|26305.9|26282.4|26274.4|26316.9|26308.9|26279.9|26271.9|1492
1607428800000|2020-12-08 12:00:00|26283.4|26275.4|26313.4|26305.4|26317.9|26309.9|26281.9|26273.9|908
1607432400000|2020-12-08 13:00:00|26313.9|26305.9|26323.4|26315.4|26338.4|26330.4|26313.4|26305.4|797
1607436000000|2020-12-08 14:00:00|26323.9|26315.9|26345.9|26337.9|26365.4|26357.4|26312.9|26304.9|1909
1607439600000|2020-12-08 15:00:00|26346.4|26338.4|26362.4|26354.4|26362.4|26354.4|26303.4|26295.4|1568
1607443200000|2020-12-08 16:00:00|26362.9|26354.9|26394.9|26386.9|26395.4|26387.4|26361.4|26353.4|1305
1607446800000|2020-12-08 17:00:00|26394.4|26386.4|26392.4|26384.4|26409.9|26401.9|26374.9|26366.9|662
1607450400000|2020-12-08 18:00:00|26392.9|26384.9|26418.6|26388.6|26418.6|26402.9|26385.9|26377.9|685
1607454000000|2020-12-08 19:00:00|26418.8|26388.8|26428.5|26398.5|26445.8|26415.8|26414.3|26384.3|0
1607457600000|2020-12-08 20:00:00|26429|26399|26431.8|26401.8|26438.6|26408.6|26408.8|26378.8|0
1607461200000|2020-12-08 21:00:00|26434.3|26404.3|26435.5|26405.5|26442.4|26412.4|26425.1|26395.1|0
1607464800000|2020-12-08 22:00:00|26436.6|26406.6|26449.9|26419.9|26452.1|26422.1|26435.9|26405.9|0
1607468400000|2020-12-08 23:00:00|26471.6|26441.6|26452.6|26422.6|26498.4|26468.4|26450|26420|0
1607472000000|2020-12-09 00:00:00|26453.2|26423.2|26463|26433|26486.9|26456.9|26448.8|26418.8|0
1607475600000|2020-12-09 01:00:00|26463.6|26433.6|26542.4|26537.4|26571.4|26566.4|26429.9|26413.6|20545
1607479200000|2020-12-09 02:00:00|26543.4|26538.4|26666.4|26661.4|26695.4|26690.4|26532.9|26527.9|23875
1607482800000|2020-12-09 03:00:00|26667.4|26662.4|26659.9|26654.9|26672.4|26667.4|26618.4|26613.4|10897
1607486400000|2020-12-09 04:00:00|26677|26647|26697.4|26667.4|26698.7|26668.7|26677|26647|2
1607490000000|2020-12-09 05:00:00|26664.9|26659.9|26566.4|26561.4|26680.9|26675.9|26558.4|26553.4|11760
1607493600000|2020-12-09 06:00:00|26567.4|26562.4|26511.9|26506.9|26600.9|26595.9|26507.4|26502.4|12763
1607497200000|2020-12-09 07:00:00|26511.4|26506.4|26518.4|26513.4|26530.4|26525.4|26475.9|26470.9|9357
1607500800000|2020-12-09 08:00:00|26517.9|26512.9|26571.9|26541.9|26594.4|26564.4|26502.9|26497.9|8222
1607504400000|2020-12-09 09:00:00|26575.7|26545.7|26553.4|26545.4|26576.3|26549.4|26525.5|26495.5|1085
1607508000000|2020-12-09 10:00:00|26552.9|26544.9|26546.9|26538.9|26560.4|26552.4|26529.9|26521.9|705
1607511600000|2020-12-09 11:00:00|26546.4|26538.4|26534.9|26526.9|26551.9|26543.9|26528.9|26520.9|456
1607515200000|2020-12-09 12:00:00|26535.9|26527.9|26538.9|26530.9|26544.4|26536.4|26509.9|26501.9|637
1607518800000|2020-12-09 13:00:00|26538.4|26530.4|26530.9|26522.9|26542.9|26534.9|26519.9|26511.9|767
1607522400000|2020-12-09 14:00:00|26531.4|26523.4|26463.4|26455.4|26532.4|26524.4|26448.4|26440.4|2704
1607526000000|2020-12-09 15:00:00|26462.4|26454.4|26445.4|26437.4|26476.4|26468.4|26422.4|26414.4|2477
1607529600000|2020-12-09 16:00:00|26444.9|26436.9|26354.9|26346.9|26444.9|26436.9|26318.9|26310.9|3037
1607533200000|2020-12-09 17:00:00|26354.4|26346.4|26313.4|26305.4|26367.9|26359.9|26281.4|26273.4|1887
1607536800000|2020-12-09 18:00:00|26312.4|26304.4|26213.8|26183.8|26313.4|26305.4|26213.8|26183.8|1632
1607540400000|2020-12-09 19:00:00|26214|26184|26261.1|26231.1|26294.4|26264.4|26211.8|26181.8|0
1607544000000|2020-12-09 20:00:00|26260.9|26230.9|26290.9|26260.9|26344.6|26314.6|26230.5|26200.5|0
1607547600000|2020-12-09 21:00:00|26289.7|26259.7|26297.8|26267.8|26301.5|26271.5|26267.7|26237.7|0
1607551200000|2020-12-09 22:00:00|26298|26268|26297|26267|26302.7|26272.7|26293.2|26263.2|0
1607554800000|2020-12-09 23:00:00|26300.8|26270.8|26323.1|26293.1|26336.6|26306.6|26294.5|26264.5|0
1607558400000|2020-12-10 00:00:00|26324.3|26294.3|26337.1|26307.1|26348.4|26318.4|26317.2|26287.2|0
1607562000000|2020-12-10 01:00:00|26335.3|26305.3|26309.9|26304.9|26389.9|26384.9|26250.9|26245.9|17768
1607565600000|2020-12-10 02:00:00|26306.9|26301.9|26425.9|26420.9|26446.4|26441.4|26304.4|26299.4|15434
1607569200000|2020-12-10 03:00:00|26426.4|26421.4|26391.9|26386.9|26436.9|26431.9|26362.4|26357.4|7911
1607572800000|2020-12-10 04:00:00|26392.4|26387.4|26421.1|26391.1|26430.2|26400.2|26392.4|26375.1|1
1607576400000|2020-12-10 05:00:00|26419.2|26389.2|26363.9|26358.9|26419.2|26409.9|26355.9|26350.9|7307
1607580000000|2020-12-10 06:00:00|26364.4|26359.4|26376.9|26371.9|26382.4|26377.4|26325.4|26320.4|5472
1607583600000|2020-12-10 07:00:00|26376.4|26371.4|26412.9|26407.9|26414.4|26409.4|26345.9|26340.9|6765
1607587200000|2020-12-10 08:00:00|26412.3|26407.3|26411.4|26381.4|26448.3|26426.8|26394.3|26376|4358
1607590800000|2020-12-10 09:00:00|26412|26382|26443.3|26435.3|26472.3|26464.3|26406.7|26376.7|1266
1607594400000|2020-12-10 10:00:00|26443.8|26435.8|26446.8|26438.8|26455.8|26447.8|26435.3|26427.3|324
1607598000000|2020-12-10 11:00:00|26426.3|26418.3|26450.3|26442.3|26451.8|26443.8|26420.8|26412.8|638
1607601600000|2020-12-10 12:00:00|26451.3|26443.3|26417.8|26409.8|26453.8|26445.8|26396.8|26388.8|1208
1607605200000|2020-12-10 13:00:00|26418.3|26410.3|26352.8|26344.8|26439.3|26431.3|26347.3|26339.3|1802
1607608800000|2020-12-10 14:00:00|26353.3|26345.3|26439.3|26431.3|26452.3|26444.3|26318.3|26310.3|4759
1607612400000|2020-12-10 15:00:00|26440.3|26432.3|26461.8|26453.8|26465.8|26457.8|26424.3|26416.3|2155
1607616000000|2020-12-10 16:00:00|26462.8|26454.8|26473.3|26465.3|26519.8|26511.8|26456.3|26448.3|2712
1607619600000|2020-12-10 17:00:00|26472.3|26464.3|26485.8|26477.8|26518.3|26510.3|26468.8|26460.8|748
1607623200000|2020-12-10 18:00:00|26486.3|26478.3|26533.5|26503.5|26540.3|26532.3|26483.3|26475.3|794
1607626800000|2020-12-10 19:00:00|26533.8|26503.8|26507.9|26477.9|26537|26507|26488.2|26458.2|0
1607630400000|2020-12-10 20:00:00|26508.2|26478.2|26551.4|26521.4|26605.7|26575.7|26507.4|26477.4|0
1607634000000|2020-12-10 21:00:00|26556.4|26526.4|26545.5|26515.5|26559|26529|26526.7|26496.7|0
1607637600000|2020-12-10 22:00:00|26544.4|26514.4|26569.6|26539.6|26569.6|26539.6|26542.2|26512.2|0
1607641200000|2020-12-10 23:00:00|26562.8|26532.8|26576.5|26546.5|26586.5|26556.5|26545.4|26515.4|0
1607644800000|2020-12-11 00:00:00|26575.9|26545.9|26544.2|26514.2|26591.2|26561.2|26531|26501|0
1607648400000|2020-12-11 01:00:00|26543.6|26513.6|26657.5|26652.5|26726|26721|26513|26508|22492
1607652000000|2020-12-11 02:00:00|26658|26653|26510.5|26505.5|26681|26676|26480|26475|21670
1607655600000|2020-12-11 03:00:00|26510|26505|26502.5|26497.5|26550|26545|26444|26439|9876
1607659200000|2020-12-11 04:00:00|26513.5|26483.5|26534.2|26504.2|26536.1|26506.1|26512.7|26482.7|1
1607662800000|2020-12-11 05:00:00|26533.6|26503.6|26507.5|26502.5|26573|26568|26504.5|26499.5|9443
1607666400000|2020-12-11 06:00:00|26507|26502|26518.5|26513.5|26543|26538|26475|26470|7311
1607670000000|2020-12-11 07:00:00|26519|26514|26512.5|26507.5|26564|26559|26508.5|26503.5|6672
1607673600000|2020-12-11 08:00:00|26512|26507|26430.4|26400.4|26549|26544|26376.4|26346.4|5763
1607677200000|2020-12-11 09:00:00|26430|26400|26423|26415|26482.5|26456|26418|26392.7|1544
1607680800000|2020-12-11 10:00:00|26422|26414|26355.5|26347.5|26442|26434|26347.5|26339.5|1732
1607684400000|2020-12-11 11:00:00|26354.5|26346.5|26352|26344|26371.5|26363.5|26319|26311|2013
1607688000000|2020-12-11 12:00:00|26352.5|26344.5|26377|26369|26383|26375|26351|26343|1080
1607691600000|2020-12-11 13:00:00|26376.5|26368.5|26378|26370|26385.5|26377.5|26357.5|26349.5|982
1607695200000|2020-12-11 14:00:00|26377.5|26369.5|26358|26350|26396|26388|26321|26313|3350
1607698800000|2020-12-11 15:00:00|26357.5|26349.5|26346.5|26338.5|26412.5|26404.5|26332|26324|1856
1607702400000|2020-12-11 16:00:00|26348|26340|26342|26334|26375.5|26367.5|26330|26322|1192
1607706000000|2020-12-11 17:00:00|26341.5|26333.5|26345|26337|26351.5|26343.5|26306.5|26298.5|828
1607709600000|2020-12-11 18:00:00|26343.5|26335.5|26389.7|26359.7|26389.7|26366.5|26311|26303|704
1607713200000|2020-12-11 19:00:00|26389.9|26359.9|26401.2|26371.2|26422.5|26392.5|26375.3|26345.3|0
1607716800000|2020-12-11 20:00:00|26402|26372|26396.1|26366.1|26418.3|26388.3|26366|26336|0
1607720400000|2020-12-11 21:00:00|26397.3|26367.3|26385|26355|26404.9|26374.9|26365.8|26335.8|0
1607900400000|2020-12-13 23:00:00|26499.9|26469.9|26485|26455|26524|26494|26469.8|26439.8|0
1607904000000|2020-12-14 00:00:00|26488.8|26458.8|26531.7|26501.7|26542.4|26512.4|26478.3|26448.3|0
1607907600000|2020-12-14 01:00:00|26531|26501|26504.2|26499.2|26571.2|26566.2|26431.7|26426.7|19354
1607911200000|2020-12-14 02:00:00|26502.7|26497.7|26488.2|26483.2|26543.7|26538.7|26470.2|26465.2|12928
1607914800000|2020-12-14 03:00:00|26488.7|26483.7|26462.7|26457.7|26498.2|26493.2|26451.7|26446.7|7785
1607918400000|2020-12-14 04:00:00|26473.6|26443.6|26463.2|26433.2|26479.8|26449.8|26456.9|26426.9|0
1607922000000|2020-12-14 05:00:00|26468.2|26438.2|26341.2|26336.2|26468.2|26456.7|26299.2|26294.2|16930
1607925600000|2020-12-14 06:00:00|26339.2|26334.2|26363.2|26358.2|26377.7|26372.7|26319.7|26314.7|6226
1607929200000|2020-12-14 07:00:00|26362.2|26357.2|26436.2|26431.2|26456.7|26451.7|26362.2|26357.2|8761
1607932800000|2020-12-14 08:00:00|26436.7|26431.7|26391.7|26361.7|26439.7|26434.7|26357.2|26334.9|5513
1607936400000|2020-12-14 09:00:00|26391.4|26361.4|26408.2|26400.2|26412.2|26404.2|26367.7|26354.1|1185
1607940000000|2020-12-14 10:00:00|26408.7|26400.7|26408.7|26400.7|26417.2|26409.2|26396.2|26388.2|725
1607943600000|2020-12-14 11:00:00|26407.7|26399.7|26430.7|26422.7|26441.2|26433.2|26405.7|26397.7|836
1607947200000|2020-12-14 12:00:00|26430.2|26422.2|26435.7|26427.7|26453.2|26445.2|26419.2|26411.2|772
1607950800000|2020-12-14 13:00:00|26435.2|26427.2|26465.2|26457.2|26465.7|26457.7|26419.2|26411.2|1206
1607954400000|2020-12-14 14:00:00|26464.7|26456.7|26442.7|26434.7|26475.2|26467.2|26418.7|26410.7|2772
1607958000000|2020-12-14 15:00:00|26443.2|26435.2|26430.7|26422.7|26465.2|26457.2|26413.2|26405.2|2524
1607961600000|2020-12-14 16:00:00|26430.2|26422.2|26409.2|26401.2|26432.2|26424.2|26380.2|26372.2|1666
1607965200000|2020-12-14 17:00:00|26409.7|26401.7|26376.7|26368.7|26421.2|26413.2|26366.7|26358.7|594
1607968800000|2020-12-14 18:00:00|26377.2|26369.2|26406.1|26376.1|26407.7|26399.7|26364.7|26356.7|740
1607972400000|2020-12-14 19:00:00|26406.2|26376.2|26392.2|26362.2|26412|26382|26364|26334|0
1607976000000|2020-12-14 20:00:00|26392.3|26362.3|26311.5|26281.5|26395.4|26365.4|26311.1|26281.1|0
1607979600000|2020-12-14 21:00:00|26315.9|26285.9|26343|26313|26348.5|26318.5|26315.9|26285.9|0
1607983200000|2020-12-14 22:00:00|26344.3|26314.3|26348.2|26318.2|26350.9|26320.9|26336.9|26306.9|0
1607986800000|2020-12-14 23:00:00|26361.5|26331.5|26373|26343|26386.2|26356.2|26342.2|26312.2|0
1607990400000|2020-12-15 00:00:00|26374.2|26344.2|26380.7|26350.7|26382.3|26352.3|26345.6|26315.6|0
1607994000000|2020-12-15 01:00:00|26381.9|26351.9|26174.8|26169.8|26405.8|26400.8|26098.8|26093.8|27905
1607997600000|2020-12-15 02:00:00|26173.3|26168.3|26220.3|26215.3|26264.3|26259.3|26152.8|26147.8|19517
1608001200000|2020-12-15 03:00:00|26219.8|26214.8|26193.3|26188.3|26229.3|26224.3|26166.3|26161.3|8206
1608004800000|2020-12-15 04:00:00|26209.4|26179.4|26205.2|26175.2|26224.1|26194.1|26198.8|26168.8|0
1608008400000|2020-12-15 05:00:00|26203.9|26173.9|26207.8|26202.8|26217.8|26212.8|26127.3|26122.3|9699
1608012000000|2020-12-15 06:00:00|26208.3|26203.3|26221.8|26216.8|26267.8|26262.8|26191.3|26186.3|8282
1608015600000|2020-12-15 07:00:00|26221.3|26216.3|26203.8|26198.8|26252.8|26247.8|26188.8|26183.8|7198
1608019200000|2020-12-15 08:00:00|26202.3|26197.3|26295.4|26265.4|26307.2|26277.2|26175.3|26170.3|5349
1608022800000|2020-12-15 09:00:00|26296|26266|26283.8|26275.8|26303.9|26290.3|26263.8|26252.1|1436
1608026400000|2020-12-15 10:00:00|26284.3|26276.3|26273.3|26265.3|26288.3|26280.3|26265.3|26257.3|695
1608030000000|2020-12-15 11:00:00|26272.3|26264.3|26256.8|26248.8|26282.8|26274.8|26254.3|26246.3|581
1608033600000|2020-12-15 12:00:00|26257.3|26249.3|26277.8|26269.8|26297.3|26289.3|26256.8|26248.8|985
1608037200000|2020-12-15 13:00:00|26278.3|26270.3|26316.3|26308.3|26323.8|26315.8|26274.3|26266.3|1132
1608040800000|2020-12-15 14:00:00|26315.3|26307.3|26302.3|26294.3|26323.8|26315.8|26265.8|26257.8|1989
1608044400000|2020-12-15 15:00:00|26303.3|26295.3|26302.3|26294.3|26321.8|26313.8|26280.8|26272.8|1766
1608048000000|2020-12-15 16:00:00|26302.8|26294.8|26300.8|26292.8|26333.8|26325.8|26283.8|26275.8|1488
1608051600000|2020-12-15 17:00:00|26300.3|26292.3|26354.3|26346.3|26356.3|26348.3|26298.8|26290.8|748
1608055200000|2020-12-15 18:00:00|26355.3|26347.3|26377.5|26347.5|26379.3|26371.3|26351.3|26343.3|868
1608058800000|2020-12-15 19:00:00|26377.3|26347.3|26390|26360|26411.9|26381.9|26369.1|26339.1|0
1608062400000|2020-12-15 20:00:00|26390.2|26360.2|26458.1|26428.1|26458.1|26428.1|26380|26350|0
1608066000000|2020-12-15 21:00:00|26458.7|26428.7|26443.1|26413.1|26460.7|26430.7|26431|26401|0
1608069600000|2020-12-15 22:00:00|26443.6|26413.6|26449|26419|26454.1|26424.1|26442.9|26412.9|0
1608073200000|2020-12-15 23:00:00|26448.4|26418.4|26428.1|26398.1|26452.8|26422.8|26418.6|26388.6|0
1608076800000|2020-12-16 00:00:00|26426.8|26396.8|26381.7|26351.7|26432.8|26402.8|26362.2|26332.2|0
1608080400000|2020-12-16 01:00:00|26381.1|26351.1|26350.5|26345.5|26463.5|26458.5|26306|26301|21445
1608084000000|2020-12-16 02:00:00|26351|26346|26438.5|26433.5|26445|26440|26344|26339|14704
1608087600000|2020-12-16 03:00:00|26439|26434|26442|26437|26509|26504|26432|26427|12491
1608091200000|2020-12-16 04:00:00|26452.5|26422.5|26460.1|26430.1|26461.1|26431.1|26437.4|26407.4|0
1608094800000|2020-12-16 05:00:00|26460.4|26430.4|26445.5|26440.5|26478|26473|26400|26395|8670
1608098400000|2020-12-16 06:00:00|26445|26440|26460|26455|26470|26465|26423|26418|6714
1608102000000|2020-12-16 07:00:00|26460.5|26455.5|26467.5|26462.5|26494.5|26489.5|26443.5|26438.5|6137
1608105600000|2020-12-16 08:00:00|26466.5|26461.5|26527.3|26497.3|26568.6|26538.6|26465|26460|7197
1608109200000|2020-12-16 09:00:00|26526.7|26496.7|26544.5|26536.5|26556.5|26548.5|26512.6|26482.6|1512
1608112800000|2020-12-16 10:00:00|26544|26536|26568|26560|26569.5|26561.5|26532|26524|802
1608116400000|2020-12-16 11:00:00|26567.5|26559.5|26542.5|26534.5|26568|26560|26538|26530|680
1608120000000|2020-12-16 12:00:00|26542|26534|26516|26508|26542|26534|26510.5|26502.5|873
1608123600000|2020-12-16 13:00:00|26517|26509|26504|26496|26526|26518|26485|26477|1325
1608127200000|2020-12-16 14:00:00|26503|26495|26501|26493|26539|26531|26481|26473|1864
1608130800000|2020-12-16 15:00:00|26502|26494|26496|26488|26522|26514|26459|26451|2230
1608134400000|2020-12-16 16:00:00|26497|26489|26526|26518|26535.5|26527.5|26486.5|26478.5|900
1608138000000|2020-12-16 17:00:00|26525.5|26517.5|26503.5|26495.5|26529|26521|26499|26491|690
1608141600000|2020-12-16 18:00:00|26504|26496|26485|26455|26514.5|26506.5|26480.5|26455|569
1608145200000|2020-12-16 19:00:00|26488.5|26458.5|26511.9|26481.9|26526|26496|26426.9|26396.9|0
1608148800000|2020-12-16 20:00:00|26511.7|26481.7|26493.5|26463.5|26526.6|26496.6|26479.8|26449.8|0
1608152400000|2020-12-16 21:00:00|26497.8|26467.8|26500.9|26470.9|26507.2|26477.2|26486.9|26456.9|0
1608156000000|2020-12-16 22:00:00|26500.7|26470.7|26502.8|26472.8|26502.8|26472.8|26495.1|26465.1|0
1608159600000|2020-12-16 23:00:00|26509.8|26479.8|26516.4|26486.4|26521.1|26491.1|26499.8|26469.8|0
1608163200000|2020-12-17 00:00:00|26515.2|26485.2|26514.6|26484.6|26523.3|26493.3|26496.2|26466.2|0
1608166800000|2020-12-17 01:00:00|26513.9|26483.9|26425.2|26420.2|26569.2|26564.2|26423.2|26418.2|19973
1608170400000|2020-12-17 02:00:00|26426.2|26421.2|26516.7|26511.7|26524.7|26519.7|26397.7|26392.7|17022
1608174000000|2020-12-17 03:00:00|26516.2|26511.2|26496.2|26491.2|26587.2|26582.2|26485.7|26480.7|12275
1608177600000|2020-12-17 04:00:00|26508.8|26478.8|26534.7|26504.7|26536.5|26506.5|26508.4|26478.4|0
1608181200000|2020-12-17 05:00:00|26506.2|26501.2|26563.7|26558.7|26583.2|26578.2|26496.2|26491.2|10596
1608184800000|2020-12-17 06:00:00|26563.2|26558.2|26561.7|26556.7|26583.7|26578.7|26534.7|26529.7|7112
1608188400000|2020-12-17 07:00:00|26561.2|26556.2|26669.7|26664.7|26669.7|26664.7|26560.2|26555.2|10512
1608192000000|2020-12-17 08:00:00|26668.7|26663.7|26680.2|26650.2|26731.2|26703.2|26662.2|26650.2|6255
1608195600000|2020-12-17 09:00:00|26683.9|26653.9|26669.2|26661.2|26708.4|26689.7|26664.2|26653.2|1432
1608199200000|2020-12-17 10:00:00|26669.7|26661.7|26671.2|26663.2|26687.2|26679.2|26665.2|26657.2|814
1608202800000|2020-12-17 11:00:00|26671.7|26663.7|26668.7|26660.7|26679.7|26671.7|26656.7|26648.7|555
1608206400000|2020-12-17 12:00:00|26669.2|26661.2|26673.7|26665.7|26687.2|26679.2|26663.2|26655.2|690
1608210000000|2020-12-17 13:00:00|26674.7|26666.7|26650.2|26642.2|26679.7|26671.7|26638.2|26630.2|968
1608213600000|2020-12-17 14:00:00|26651.7|26643.7|26659.7|26651.7|26689.2|26681.2|26630.2|26622.2|2657
1608217200000|2020-12-17 15:00:00|26661.2|26653.2|26625.7|26617.7|26666.2|26658.2|26617.7|26609.7|1601
1608220800000|2020-12-17 16:00:00|26625.2|26617.2|26633.2|26625.2|26641.2|26633.2|26607.2|26599.2|1101
1608224400000|2020-12-17 17:00:00|26633.7|26625.7|26637.7|26629.7|26639.7|26631.7|26626.7|26618.7|415
1608228000000|2020-12-17 18:00:00|26636.7|26628.7|26639|26609|26644.7|26636.7|26607.7|26599.7|571
1608231600000|2020-12-17 19:00:00|26638.8|26608.8|26656.4|26626.4|26664.9|26634.9|26636.5|26606.5|0
1608235200000|2020-12-17 20:00:00|26654.7|26624.7|26664.4|26634.4|26669.4|26639.4|26639.1|26609.1|0
1608238800000|2020-12-17 21:00:00|26663.1|26633.1|26670.9|26640.9|26677|26647|26655.5|26625.5|0
1608242400000|2020-12-17 22:00:00|26670.7|26640.7|26670.3|26640.3|26673.8|26643.8|26665.8|26635.8|0
1608246000000|2020-12-17 23:00:00|26662.5|26632.5|26663.9|26633.9|26668.8|26638.8|26656|26626|0
1608249600000|2020-12-18 00:00:00|26665.2|26635.2|26588.8|26558.8|26666.4|26636.4|26584.4|26554.4|0
1608253200000|2020-12-18 01:00:00|26589.4|26559.4|26542.9|26537.9|26669.9|26664.9|26521.4|26516.4|19396
1608256800000|2020-12-18 02:00:00|26542.4|26537.4|26491.9|26486.9|26564.4|26559.4|26459.9|26454.9|16851
1608260400000|2020-12-18 03:00:00|26492.9|26487.9|26506.4|26501.4|26519.4|26514.4|26471.4|26466.4|6937
1608264000000|2020-12-18 04:00:00|26520.8|26490.8|26514.3|26484.3|26529.8|26499.8|26510.6|26480.6|3
1608267600000|2020-12-18 05:00:00|26509.9|26479.9|26439.4|26434.4|26509.9|26498.4|26345.9|26340.9|15684
1608271200000|2020-12-18 06:00:00|26441.9|26436.9|26476.4|26471.4|26492.9|26487.9|26422.4|26417.4|7837
1608274800000|2020-12-18 07:00:00|26475.9|26470.9|26434.9|26429.9|26479.4|26474.4|26427.4|26422.4|6333
1608278400000|2020-12-18 08:00:00|26435.9|26430.9|26536.3|26506.3|26564.8|26534.8|26415.9|26410.9|8472
1608282000000|2020-12-18 09:00:00|26540.1|26510.1|26502.4|26494.4|26598.6|26568.6|26492.9|26484.9|1550
1608285600000|2020-12-18 10:00:00|26502.9|26494.9|26513.9|26505.9|26514.4|26506.4|26478.9|26470.9|1158
1608289200000|2020-12-18 11:00:00|26513.4|26505.4|26516.4|26508.4|26516.9|26508.9|26493.4|26485.4|881
1608292800000|2020-12-18 12:00:00|26516.9|26508.9|26502.9|26494.9|26523.4|26515.4|26501.9|26493.9|663
1608296400000|2020-12-18 13:00:00|26503.4|26495.4|26502.4|26494.4|26514.4|26506.4|26495.9|26487.9|667
1608300000000|2020-12-18 14:00:00|26501.9|26493.9|26493.9|26485.9|26530.4|26522.4|26462.9|26454.9|2037
1608303600000|2020-12-18 15:00:00|26494.4|26486.4|26472.9|26464.9|26505.9|26497.9|26434.9|26426.9|2167
1608307200000|2020-12-18 16:00:00|26473.4|26465.4|26456.4|26448.4|26488.9|26480.9|26441.4|26433.4|1307
1608310800000|2020-12-18 17:00:00|26457.4|26449.4|26475.9|26467.9|26495.9|26487.9|26453.9|26445.9|480
1608314400000|2020-12-18 18:00:00|26476.4|26468.4|26468.4|26438.4|26478.9|26470.9|26433.9|26425.9|801
1608318000000|2020-12-18 19:00:00|26466.7|26436.7|26457.4|26427.4|26474.4|26444.4|26444.9|26414.9|0
1608321600000|2020-12-18 20:00:00|26457.6|26427.6|26467.7|26437.7|26535.7|26505.7|26434.6|26404.6|0
1608325200000|2020-12-18 21:00:00|26472|26442|26540.7|26510.7|26572.6|26542.6|26472|26442|0
1608505200000|2020-12-20 23:00:00|26520.1|26490.1|26435.7|26405.7|26525.1|26495.1|26399.9|26369.9|0
1608508800000|2020-12-21 00:00:00|26434.5|26404.5|26390.6|26360.6|26454.4|26424.4|26288|26258|0
1608512400000|2020-12-21 01:00:00|26388.7|26358.7|26317.8|26312.8|26421.9|26412.3|26263.8|26258.8|20285
1608516000000|2020-12-21 02:00:00|26319.8|26314.8|26465.3|26460.3|26482.3|26477.3|26312.8|26307.8|21113
1608519600000|2020-12-21 03:00:00|26464.8|26459.8|26447.8|26442.8|26492.8|26487.8|26415.8|26410.8|8379
1608523200000|2020-12-21 04:00:00|26465.3|26435.3|26497.8|26467.8|26507.1|26477.1|26459.7|26429.7|0
1608526800000|2020-12-21 05:00:00|26497.5|26467.5|26443.3|26438.3|26516.3|26511.3|26424.3|26419.3|9319
1608530400000|2020-12-21 06:00:00|26443.8|26438.8|26418.8|26413.8|26452.8|26447.8|26403.8|26398.8|6873
1608534000000|2020-12-21 07:00:00|26416.8|26411.8|26333.8|26328.8|26416.8|26411.8|26287.8|26282.8|12282
1608537600000|2020-12-21 08:00:00|26333.3|26328.3|26320.2|26290.2|26392.4|26362.4|26270.3|26265.3|7047
1608541200000|2020-12-21 09:00:00|26319.6|26289.6|26242.8|26234.8|26338.8|26330.8|26230.3|26222.3|2375
1608544800000|2020-12-21 10:00:00|26241.3|26233.3|25981.8|25973.8|26242.8|26234.8|25958.8|25950.8|7494
1608548400000|2020-12-21 11:00:00|25984.3|25976.3|26093.8|26085.8|26120.3|26112.3|25968.3|25960.3|3790
1608552000000|2020-12-21 12:00:00|26096.3|26088.3|26109.3|26101.3|26130.8|26122.8|26066.8|26058.8|2226
1608555600000|2020-12-21 13:00:00|26109.8|26101.8|26089.3|26081.3|26118.8|26110.8|26042.8|26034.8|2162
1608559200000|2020-12-21 14:00:00|26091.3|26083.3|26153.3|26145.3|26196.8|26188.8|26069.8|26061.8|3999
1608562800000|2020-12-21 15:00:00|26152.8|26144.8|26156.3|26148.3|26167.8|26159.8|26092.3|26084.3|3613
1608566400000|2020-12-21 16:00:00|26157.3|26149.3|26228.8|26220.8|26244.3|26236.3|26150.3|26142.3|2031
1608570000000|2020-12-21 17:00:00|26228.3|26220.3|26268.3|26260.3|26277.3|26269.3|26228.3|26220.3|1024
1608573600000|2020-12-21 18:00:00|26269.3|26261.3|26310.3|26280.3|26310.5|26297.8|26265.3|26257.3|700
1608577200000|2020-12-21 19:00:00|26310.9|26280.9|26300.6|26270.6|26331.7|26301.7|26285.1|26255.1|0
1608580800000|2020-12-21 20:00:00|26300.8|26270.8|26258.3|26228.3|26308.6|26278.6|26225.8|26195.8|0
1608584400000|2020-12-21 21:00:00|26259.5|26229.5|26256.3|26226.3|26263|26233|26225.8|26195.8|0
1608588000000|2020-12-21 22:00:00|26256.4|26226.4|26267.8|26237.8|26269.3|26239.3|26252.6|26222.6|0
1608591600000|2020-12-21 23:00:00|26266.8|26236.8|26258.5|26228.5|26289|26259|26249.7|26219.7|0
1608595200000|2020-12-22 00:00:00|26259.7|26229.7|26200.8|26170.8|26279.4|26249.4|26188.9|26158.9|0
1608598800000|2020-12-22 01:00:00|26202.7|26172.7|26233|26228|26321.5|26316.5|26187|26168.3|23152
1608602400000|2020-12-22 02:00:00|26233.5|26228.5|26352|26347|26380|26375|26226|26221|20057
1608606000000|2020-12-22 03:00:00|26351|26346|26270|26265|26351.5|26346.5|26259|26254|10167
1608609600000|2020-12-22 04:00:00|26287.1|26257.1|26253.2|26223.2|26296.6|26266.6|26237.1|26207.1|1
1608613200000|2020-12-22 05:00:00|26252.2|26222.2|26066|26061|26252.2|26224.5|26047.5|26042.5|21871
1608616800000|2020-12-22 06:00:00|26067|26062|26029|26024|26068|26063|25992|25987|12545
1608620400000|2020-12-22 07:00:00|26027|26022|26098|26093|26133|26128|26019|26014|12659
1608624000000|2020-12-22 08:00:00|26100|26095|26142.3|26112.3|26204.7|26174.7|26079.5|26074.5|7962
1608627600000|2020-12-22 09:00:00|26142.6|26112.6|26131.5|26123.5|26226.5|26218.5|26128.2|26098.2|2144
1608631200000|2020-12-22 10:00:00|26132|26124|26161.5|26153.5|26172.5|26164.5|26120.5|26112.5|1067
1608634800000|2020-12-22 11:00:00|26161|26153|26173.5|26165.5|26187.5|26179.5|26150.5|26142.5|839
1608638400000|2020-12-22 12:00:00|26174|26166|26188.5|26180.5|26196.5|26188.5|26169.5|26161.5|795
1608642000000|2020-12-22 13:00:00|26189|26181|26184.5|26176.5|26206|26198|26183.5|26175.5|952
1608645600000|2020-12-22 14:00:00|26185.5|26177.5|26127.5|26119.5|26185.5|26177.5|26108.5|26100.5|2257
1608649200000|2020-12-22 15:00:00|26127|26119|26114.5|26106.5|26160|26152|26094|26086|1811
1608652800000|2020-12-22 16:00:00|26115.5|26107.5|26112.5|26104.5|26145|26137|26069|26061|1306
1608656400000|2020-12-22 17:00:00|26113.5|26105.5|26132.5|26124.5|26134|26126|26101.5|26093.5|580
1608660000000|2020-12-22 18:00:00|26134|26126|26146.1|26116.1|26146.1|26138|26118|26110|577
1608663600000|2020-12-22 19:00:00|26146.3|26116.3|26142.3|26112.3|26152.5|26122.5|26116.7|26086.7|1
1608667200000|2020-12-22 20:00:00|26142|26112|26114.4|26084.4|26146.5|26116.5|26098|26068|0
1608670800000|2020-12-22 21:00:00|26113.1|26083.1|26097.1|26067.1|26118.1|26088.1|26093.9|26063.9|0
1608674400000|2020-12-22 22:00:00|26097.2|26067.2|26098.8|26068.8|26099.5|26069.5|26096.8|26066.8|0
1608678000000|2020-12-22 23:00:00|26095.5|26065.5|26144.1|26114.1|26145.3|26115.3|26093.7|26063.7|0
1608681600000|2020-12-23 00:00:00|26145.3|26115.3|26022.3|25992.3|26154.8|26124.8|25989.2|25959.2|0
1608685200000|2020-12-23 01:00:00|26022.9|25992.9|26156.4|26151.4|26176.4|26171.4|25988.6|25958.6|23541
1608688800000|2020-12-23 02:00:00|26157.4|26152.4|26153.9|26148.9|26209.9|26204.9|26117.9|26112.9|20377
1608692400000|2020-12-23 03:00:00|26153.4|26148.4|26232.9|26227.9|26243.9|26238.9|26138.9|26133.9|13227
1608696000000|2020-12-23 04:00:00|26255.3|26225.3|26237.5|26207.5|26276.5|26246.5|26237.5|26207.5|2
1608699600000|2020-12-23 05:00:00|26241.9|26211.9|26232.4|26227.4|26288.4|26283.4|26198.9|26193.9|16487
1608703200000|2020-12-23 06:00:00|26231.9|26226.9|26312.9|26307.9|26323.4|26318.4|26226.9|26221.9|11206
1608706800000|2020-12-23 07:00:00|26312.4|26307.4|26316.9|26311.9|26329.9|26324.9|26258.9|26253.9|10696
1608710400000|2020-12-23 08:00:00|26316.4|26311.4|26330.7|26300.7|26357.4|26352.4|26305.4|26284.1|17136
1608714000000|2020-12-23 09:00:00|26331|26301|26325.9|26317.9|26343.9|26335.9|26305.4|26276.9|2021
1608717600000|2020-12-23 10:00:00|26326.9|26318.9|26339.9|26331.9|26348.4|26340.4|26324.4|26316.4|888
1608721200000|2020-12-23 11:00:00|26339.4|26331.4|26326.4|26318.4|26340.4|26332.4|26310.4|26302.4|861
1608724800000|2020-12-23 12:00:00|26324.4|26316.4|26309.4|26301.4|26325.9|26317.9|26301.9|26293.9|680
1608728400000|2020-12-23 13:00:00|26309.9|26301.9|26319.4|26311.4|26333.4|26325.4|26294.4|26286.4|939
1608732000000|2020-12-23 14:00:00|26319.9|26311.9|26355.4|26347.4|26372.4|26364.4|26310.9|26302.9|3036
1608735600000|2020-12-23 15:00:00|26354.9|26346.9|26359.9|26351.9|26374.9|26366.9|26339.9|26331.9|2244
1608739200000|2020-12-23 16:00:00|26360.9|26352.9|26382.9|26374.9|26386.4|26378.4|26360.4|26352.4|1239
1608742800000|2020-12-23 17:00:00|26383.4|26375.4|26373.9|26365.9|26388.9|26380.9|26364.4|26356.4|606
1608746400000|2020-12-23 18:00:00|26372.9|26364.9|26402|26372|26402|26389.9|26369.9|26361.9|685
1608750000000|2020-12-23 19:00:00|26401.9|26371.9|26383.6|26353.6|26407.6|26377.6|26381.3|26351.3|0
1608753600000|2020-12-23 20:00:00|26381.8|26351.8|26355.8|26325.8|26403|26373|26350.9|26320.9|0
1608757200000|2020-12-23 21:00:00|26354.6|26324.6|26372.7|26342.7|26375.4|26345.4|26316.2|26286.2|0
1608760800000|2020-12-23 22:00:00|26371.8|26341.8|26369.9|26339.9|26371.8|26341.8|26365|26335|0
1608764400000|2020-12-23 23:00:00|26370.6|26340.6|26369.9|26339.9|26379.8|26349.8|26354.7|26324.7|0
1608768000000|2020-12-24 00:00:00|26368.7|26338.7|26320.1|26290.1|26383.7|26353.7|26313.8|26283.8|0
1608771600000|2020-12-24 01:00:00|26321.3|26291.3|26389.6|26384.6|26439.6|26434.6|26246.1|26241.1|25902
1608775200000|2020-12-24 02:00:00|26390.6|26385.6|26399.6|26394.6|26471.6|26466.6|26362.1|26357.1|23600
1608778800000|2020-12-24 03:00:00|26399.1|26394.1|26433.6|26428.6|26438.1|26433.1|26378.6|26373.6|12247
1608782400000|2020-12-24 04:00:00|26441.4|26411.4|26380.1|26350.1|26456.5|26426.5|26380.1|26350.1|2394
1608786000000|2020-12-24 05:00:00|26379.6|26349.6|26394.6|26364.6|26407.1|26377.1|26378.2|26348.2|0
1608789600000|2020-12-24 06:00:00|26395.3|26365.3|26412.7|26382.7|26413|26383|26392.8|26362.8|0
1608793200000|2020-12-24 07:00:00|26411.4|26381.4|26409.8|26379.8|26417.4|26387.4|26398.3|26368.3|0
1608796800000|2020-12-24 08:00:00|26408.6|26378.6|26418.6|26388.6|26443|26413|26407.3|26377.3|0
1608800400000|2020-12-24 09:00:00|26417.9|26387.9|26424.9|26394.9|26436.1|26406.1|26416.1|26386.1|0
1608804000000|2020-12-24 10:00:00|26424.3|26394.3|26426.9|26396.9|26435.6|26405.6|26421.8|26391.8|0
1608807600000|2020-12-24 11:00:00|26428.2|26398.2|26413.2|26383.2|26428.2|26398.2|26406.4|26376.4|0
1608811200000|2020-12-24 12:00:00|26411.9|26381.9|26398.4|26368.4|26411.9|26381.9|26387.9|26357.9|0
1608814800000|2020-12-24 13:00:00|26397.8|26367.8|26390.7|26360.7|26401.6|26371.6|26382.3|26352.3|0
1608818400000|2020-12-24 14:00:00|26392|26362|26368.3|26338.3|26428.3|26398.3|26345.5|26315.5|0
1608822000000|2020-12-24 15:00:00|26368.6|26338.6|26292.1|26262.1|26372.7|26342.7|26291.8|26261.8|0
1608825600000|2020-12-24 16:00:00|26291.8|26261.8|26316.4|26286.4|26350.2|26320.2|26246.3|26216.3|0
1608829200000|2020-12-24 17:00:00|26314.2|26284.2|26345.1|26315.1|26398.8|26368.8|26279.7|26249.7|0
1608832800000|2020-12-24 18:00:00|26349.5|26319.5|26342|26312|26349.5|26319.5|26341.7|26311.7|0
1609110000000|2020-12-27 23:00:00|26302.6|26272.6|26403.3|26373.3|26423.6|26393.6|26290.4|26260.4|0
1609113600000|2020-12-28 00:00:00|26403.9|26373.9|26420.9|26390.9|26435.2|26405.2|26373.3|26343.3|0
1609117200000|2020-12-28 01:00:00|26421.5|26391.5|26517.7|26512.7|26545.7|26540.7|26206.7|26201.7|38268
1609120800000|2020-12-28 02:00:00|26517.2|26512.2|26448.7|26443.7|26540.2|26535.2|26420.2|26415.2|21798
1609124400000|2020-12-28 03:00:00|26447.7|26442.7|26417.2|26412.2|26480.2|26475.2|26398.2|26393.2|16467
1609128000000|2020-12-28 04:00:00|26434.7|26404.7|26431.1|26401.1|26437|26407|26423.2|26393.2|2
1609131600000|2020-12-28 05:00:00|26429.9|26399.9|26389.7|26384.7|26431.1|26424.2|26370.2|26365.2|21673
1609135200000|2020-12-28 06:00:00|26388.2|26383.2|26360.7|26355.7|26397.2|26392.2|26303.7|26298.7|14080
1609138800000|2020-12-28 07:00:00|26363.7|26358.7|26371.7|26366.7|26394.2|26389.2|26352.7|26347.7|10490
1609142400000|2020-12-28 08:00:00|26374.2|26369.2|26410.5|26380.5|26410.5|26380.5|26328.2|26323.2|18519
1609146000000|2020-12-28 09:00:00|26410.6|26380.6|26408.2|26400.2|26413.2|26405.2|26362.7|26354.7|1492
1609149600000|2020-12-28 10:00:00|26407.7|26399.7|26424.2|26416.2|26427.7|26419.7|26403.7|26395.7|842
1609153200000|2020-12-28 11:00:00|26423.7|26415.7|26428.2|26420.2|26447.7|26439.7|26418.7|26410.7|1112
1609156800000|2020-12-28 12:00:00|26427.2|26419.2|26439.2|26431.2|26440.2|26432.2|26418.2|26410.2|440
1609160400000|2020-12-28 13:00:00|26438.7|26430.7|26432.2|26424.2|26445.7|26437.7|26427.7|26419.7|666
1609164000000|2020-12-28 14:00:00|26432.7|26424.7|26440.7|26432.7|26454.2|26446.2|26381.7|26373.7|2469
1609167600000|2020-12-28 15:00:00|26440.2|26432.2|26419.2|26411.2|26444.7|26436.7|26397.2|26389.2|1468
1609171200000|2020-12-28 16:00:00|26421.2|26413.2|26435.2|26427.2|26437.7|26429.7|26418.2|26410.2|596
1609174800000|2020-12-28 17:00:00|26436.7|26428.7|26406.2|26398.2|26447.2|26439.2|26401.7|26393.7|625
1609178400000|2020-12-28 18:00:00|26407.2|26399.2|26424.9|26394.9|26434.7|26426.7|26403.7|26394.7|429
1609182000000|2020-12-28 19:00:00|26424.7|26394.7|26439.9|26409.9|26445.1|26415.1|26414.5|26384.5|0
1609185600000|2020-12-28 20:00:00|26439.7|26409.7|26420.8|26390.8|26444.2|26414.2|26412.4|26382.4|0
1609189200000|2020-12-28 21:00:00|26422|26392|26423.6|26393.6|26435|26405|26409.6|26379.6|0
1609192800000|2020-12-28 22:00:00|26423.5|26393.5|26431.1|26401.1|26431.9|26401.9|26423.5|26393.5|0
1609196400000|2020-12-28 23:00:00|26436|26406|26446.2|26416.2|26450.7|26420.7|26428.6|26398.6|0
1609200000000|2020-12-29 00:00:00|26447.4|26417.4|26475.4|26445.4|26506.5|26476.5|26447.4|26417.4|0
1609203600000|2020-12-29 01:00:00|26471.7|26441.7|26472.5|26467.5|26577.5|26572.5|26460|26437.3|25107
1609207200000|2020-12-29 02:00:00|26474|26469|26556|26551|26590|26585|26438.5|26433.5|15721
1609210800000|2020-12-29 03:00:00|26555.5|26550.5|26569|26564|26580.5|26575.5|26514|26509|8328
1609214400000|2020-12-29 04:00:00|26580.5|26550.5|26607.7|26577.7|26615.1|26585.1|26573.9|26543.9|0
1609218000000|2020-12-29 05:00:00|26602.2|26572.2|26564.9|26559.9|26625.5|26620.5|26555.4|26550.4|11875
1609221600000|2020-12-29 06:00:00|26562.9|26557.9|26544.9|26539.9|26574.4|26569.4|26524.9|26519.9|5227
1609225200000|2020-12-29 07:00:00|26545.4|26540.4|26586.4|26581.4|26590.4|26585.4|26541.9|26536.9|5642
1609228800000|2020-12-29 08:00:00|26587.9|26582.9|26601.6|26571.6|26637.3|26607.3|26565.4|26560.4|7168
1609232400000|2020-12-29 09:00:00|26601|26571|26606.9|26598.9|26624.4|26616.4|26591.4|26568.5|1583
1609236000000|2020-12-29 10:00:00|26607.4|26599.4|26598.9|26590.9|26617.4|26609.4|26591.9|26583.9|743
1609239600000|2020-12-29 11:00:00|26599.4|26591.4|26592.9|26584.9|26604.9|26596.9|26584.4|26576.4|562
1609243200000|2020-12-29 12:00:00|26593.4|26585.4|26599.4|26591.4|26604.9|26596.9|26589.9|26581.9|243
1609246800000|2020-12-29 13:00:00|26599.9|26591.9|26615.9|26607.9|26616.4|26608.4|26596.4|26588.4|429
1609250400000|2020-12-29 14:00:00|26616.4|26608.4|26642.4|26634.4|26669.4|26661.4|26607.9|26599.9|1507
1609254000000|2020-12-29 15:00:00|26641.9|26633.9|26650.9|26642.9|26670.4|26662.4|26615.9|26607.9|1989
1609257600000|2020-12-29 16:00:00|26649.9|26641.9|26650.9|26642.9|26674.4|26666.4|26634.4|26626.4|1008
1609261200000|2020-12-29 17:00:00|26650.4|26642.4|26614.9|26606.9|26652.4|26644.4|26593.9|26585.9|836
1609264800000|2020-12-29 18:00:00|26615.9|26607.9|26658.2|26628.2|26658.2|26632.9|26606.9|26598.9|555
1609268400000|2020-12-29 19:00:00|26658.1|26628.1|26653.5|26623.5|26664.8|26634.8|26639.1|26609.1|0
1609272000000|2020-12-29 20:00:00|26651.7|26621.7|26619.1|26589.1|26664.8|26634.8|26597|26567|0
1609275600000|2020-12-29 21:00:00|26620.4|26590.4|26633.8|26603.8|26638.7|26608.7|26611.6|26581.6|0
1609279200000|2020-12-29 22:00:00|26634.1|26604.1|26631.2|26601.2|26634.1|26604.1|26626.3|26596.3|0
1609282800000|2020-12-29 23:00:00|26635.3|26605.3|26632|26602|26642.8|26612.8|26609|26579|0
1609286400000|2020-12-30 00:00:00|26630.7|26600.7|26620.8|26590.8|26638.9|26608.9|26601.4|26571.4|0
1609290000000|2020-12-30 01:00:00|26620.1|26590.1|26838.6|26833.6|26843.6|26838.6|26612.6|26582.6|23517
1609293600000|2020-12-30 02:00:00|26838.1|26833.1|26985.1|26980.1|26989.1|26984.1|26838.1|26833.1|23688
1609297200000|2020-12-30 03:00:00|26985.6|26980.6|26935.6|26930.6|27030.6|27025.6|26921.6|26916.6|16337
1609300800000|2020-12-30 04:00:00|26960.1|26930.1|26982.8|26952.8|26994.5|26964.5|26958.9|26928.9|1
1609304400000|2020-12-30 05:00:00|26982.2|26952.2|26950.6|26945.6|27038.1|27033.1|26932.1|26927.1|11676
1609308000000|2020-12-30 06:00:00|26951.1|26946.1|26991.6|26986.6|27048.1|27043.1|26946.6|26941.6|9143
1609311600000|2020-12-30 07:00:00|26991.1|26986.1|27173.6|27168.6|27212.1|27207.1|26988.6|26983.6|17929
1609315200000|2020-12-30 08:00:00|27175.1|27170.1|27276.3|27246.3|27349.3|27319.3|27160.6|27155.6|11522
1609318800000|2020-12-30 09:00:00|27275.6|27245.6|27238.6|27230.6|27276.7|27251.6|27229.1|27216.9|1914
1609322400000|2020-12-30 10:00:00|27238.1|27230.1|27276.6|27268.6|27291.6|27283.6|27237.1|27229.1|1595
1609326000000|2020-12-30 11:00:00|27275.1|27267.1|27249.6|27241.6|27278.6|27270.6|27241.1|27233.1|912
1609329600000|2020-12-30 12:00:00|27248.6|27240.6|27209.6|27201.6|27250.6|27242.6|27207.1|27199.1|1112
1609333200000|2020-12-30 13:00:00|27210.1|27202.1|27211.1|27203.1|27241.1|27233.1|27203.6|27195.6|1194
1609336800000|2020-12-30 14:00:00|27211.6|27203.6|27214.6|27206.6|27254.1|27246.1|27186.6|27178.6|2924
1609340400000|2020-12-30 15:00:00|27212.6|27204.6|27183.6|27175.6|27226.6|27218.6|27168.6|27160.6|2439
1609344000000|2020-12-30 16:00:00|27184.1|27176.1|27179.6|27171.6|27202.1|27194.1|27174.1|27166.1|1247
1609347600000|2020-12-30 17:00:00|27178.1|27170.1|27179.6|27171.6|27193.6|27185.6|27172.1|27164.1|433
1609351200000|2020-12-30 18:00:00|27178.6|27170.6|27191.1|27161.1|27194.3|27175.6|27162.1|27154.1|558
1609354800000|2020-12-30 19:00:00|27191.4|27161.4|27174.1|27144.1|27194.6|27164.6|27161|27131|0
1609358400000|2020-12-30 20:00:00|27173.9|27143.9|27136.9|27106.9|27175.4|27145.4|27129.2|27099.2|0
1609362000000|2020-12-30 21:00:00|27135.7|27105.7|27139.6|27109.6|27143.3|27113.3|27117.7|27087.7|0
1609365600000|2020-12-30 22:00:00|27140|27110|27156.2|27126.2|27158.2|27128.2|27137.6|27107.6|0
1609369200000|2020-12-30 23:00:00|27155.4|27125.4|27177.8|27147.8|27179.6|27149.6|27155.2|27125.2|0
1609372800000|2020-12-31 00:00:00|27178.5|27148.5|27207|27177|27208.2|27178.2|27178.5|27148.5|0
1609376400000|2020-12-31 01:00:00|27212|27182|27318.2|27313.2|27390.2|27385.2|27203.7|27178.1|22025
1609380000000|2020-12-31 02:00:00|27318.7|27313.7|27228.7|27223.7|27336.2|27331.2|27183.7|27178.7|18538
1609383600000|2020-12-31 03:00:00|27227.7|27222.7|27266.7|27261.7|27328.2|27323.2|27177.2|27172.2|14586
1609387200000|2020-12-31 04:00:00|27300.9|27270.9|27286.8|27256.8|27300.9|27270.9|27276.9|27246.9|3472
1609390800000|2020-12-31 05:00:00|27288.1|27258.1|27295.1|27265.1|27295.1|27265.1|27277.3|27247.3|0
1609394400000|2020-12-31 06:00:00|27294.4|27264.4|27284|27254|27302.9|27272.9|27282.3|27252.3|0
1609398000000|2020-12-31 07:00:00|27285.2|27255.2|27286.5|27256.5|27294.9|27264.9|27262.7|27232.7|0
1609401600000|2020-12-31 08:00:00|27287.2|27257.2|27273.9|27243.9|27300|27270|27256.9|27226.9|0
1609405200000|2020-12-31 09:00:00|27275.2|27245.2|27269|27239|27282.9|27252.9|27255.7|27225.7|0
1609408800000|2020-12-31 10:00:00|27269.6|27239.6|27302.9|27272.9|27308.6|27278.6|27261.3|27231.3|0
1609412400000|2020-12-31 11:00:00|27301.6|27271.6|27321|27291|27331.3|27301.3|27295.5|27265.5|0
1609416000000|2020-12-31 12:00:00|27319.7|27289.7|27303.4|27273.4|27334.7|27304.7|27301.4|27271.4|0
1609419600000|2020-12-31 13:00:00|27302.1|27272.1|27300.5|27270.5|27307.2|27277.2|27288|27258|0
1609423200000|2020-12-31 14:00:00|27299.3|27269.3|27242.2|27212.2|27312|27282|27213.3|27183.3|0
1609426800000|2020-12-31 15:00:00|27242.5|27212.5|27192.6|27162.6|27281|27251|27164.8|27134.8|0
1609430400000|2020-12-31 16:00:00|27190.4|27160.4|27164.9|27134.9|27209.6|27179.6|27161.9|27131.9|0
1609434000000|2020-12-31 17:00:00|27165.2|27135.2|27259.2|27229.2|27266.8|27236.8|27144.2|27114.2|0
1609437600000|2020-12-31 18:00:00|27259.5|27229.5|27250.9|27220.9|27266.5|27236.5|27227|27197|0
1609441200000|2020-12-31 19:00:00|27250.6|27220.6|27287.2|27257.2|27298|27268|27243.7|27213.7|0
1609444800000|2020-12-31 20:00:00|27287.5|27257.5|27326.7|27296.7|27369.4|27339.4|27273.9|27243.9|0
1609448400000|2020-12-31 21:00:00|27324.1|27294.1|27345|27315|27367.4|27337.4|27324.1|27294.1|0
1609452000000|2020-12-31 22:00:00|27344.9|27314.9|27344.9|27314.9|27344.9|27314.9|27344.9|27314.9|0
1609714800000|2021-01-03 23:00:00|27337.5|27307.5|27338.3|27308.3|27356.3|27326.3|27322.9|27292.9|0
1609718400000|2021-01-04 00:00:00|27337.1|27307.1|27249.9|27219.9|27339.3|27309.3|27232|27202|0
1609722000000|2021-01-04 01:00:00|27246.1|27216.1|27408.4|27403.4|27426.9|27421.9|27103.4|27098.4|25988
1609725600000|2021-01-04 02:00:00|27407.4|27402.4|27350.9|27345.9|27456.9|27451.9|27291.9|27286.9|19769
1609729200000|2021-01-04 03:00:00|27349.9|27344.9|27461.4|27456.4|27501.4|27496.4|27330.9|27325.9|13818
1609732800000|2021-01-04 04:00:00|27471.4|27441.4|27455.8|27425.8|27483.5|27453.5|27441.8|27411.8|0
1609736400000|2021-01-04 05:00:00|27459.7|27429.7|27417.9|27412.9|27483.9|27478.9|27347.4|27342.4|12994
1609740000000|2021-01-04 06:00:00|27417.4|27412.4|27452.9|27447.9|27461.4|27456.4|27412.4|27407.4|7836
1609743600000|2021-01-04 07:00:00|27453.4|27448.4|27503.4|27498.4|27507.4|27502.4|27447.9|27442.9|9769
1609747200000|2021-01-04 08:00:00|27503.9|27498.9|27478.6|27448.6|27524.9|27519.9|27441.4|27414.8|7405
1609750800000|2021-01-04 09:00:00|27477.9|27447.9|27532.4|27524.4|27569.9|27561.9|27477.9|27447.9|1927
1609754400000|2021-01-04 10:00:00|27531.9|27523.9|27498.4|27490.4|27543.9|27535.9|27488.4|27480.4|1362
1609758000000|2021-01-04 11:00:00|27497.9|27489.9|27473.4|27465.4|27517.4|27509.4|27466.4|27458.4|1046
1609761600000|2021-01-04 12:00:00|27473.9|27465.9|27476.4|27468.4|27483.4|27475.4|27455.4|27447.4|893
1609765200000|2021-01-04 13:00:00|27475.9|27467.9|27441.9|27433.9|27480.4|27472.4|27419.9|27411.9|1302
1609768800000|2021-01-04 14:00:00|27442.9|27434.9|27476.9|27468.9|27507.4|27499.4|27432.4|27424.4|3698
1609772400000|2021-01-04 15:00:00|27477.9|27469.9|27322.9|27314.9|27482.9|27474.9|27316.4|27308.4|4804
1609776000000|2021-01-04 16:00:00|27323.4|27315.4|27181.4|27173.4|27337.9|27329.9|27180.4|27172.4|4690
1609779600000|2021-01-04 17:00:00|27180.9|27172.9|27149.4|27141.4|27224.9|27216.9|27105.4|27097.4|3408
1609783200000|2021-01-04 18:00:00|27148.9|27140.9|27220.3|27190.3|27220.3|27191.4|27136.4|27128.4|1886
1609786800000|2021-01-04 19:00:00|27220.5|27190.5|27191.4|27161.4|27228.7|27198.7|27131.5|27101.5|0
1609790400000|2021-01-04 20:00:00|27190.9|27160.9|27193.8|27163.8|27235.4|27205.4|27144.7|27114.7|0
1609794000000|2021-01-04 21:00:00|27189.9|27159.9|27202.9|27172.9|27210.2|27180.2|27160|27130|1
1609797600000|2021-01-04 22:00:00|27202.5|27172.5|27212.7|27182.7|27219.8|27189.8|27199.8|27169.8|0
1609801200000|2021-01-04 23:00:00|27213.1|27183.1|27201.7|27171.7|27215.7|27185.7|27167.2|27137.2|0
1609804800000|2021-01-05 00:00:00|27200.4|27170.4|27255.6|27225.6|27265.2|27235.2|27196.9|27166.9|0
1609808400000|2021-01-05 01:00:00|27256.2|27226.2|27265.5|27260.5|27304.7|27289|27174.5|27169.5|20902
1609812000000|2021-01-05 02:00:00|27266.5|27261.5|27429.5|27424.5|27470.5|27465.5|27256.5|27251.5|22474
1609815600000|2021-01-05 03:00:00|27430|27425|27375|27370|27481|27476|27369|27364|12363
1609819200000|2021-01-05 04:00:00|27393.8|27363.8|27390|27360|27406.6|27376.6|27353.2|27323.2|4
1609822800000|2021-01-05 05:00:00|27384.8|27354.8|27576|27571|27578.5|27573.5|27362.5|27354.8|13675
1609826400000|2021-01-05 06:00:00|27575|27570|27687|27682|27689|27684|27554|27549|15215
1609830000000|2021-01-05 07:00:00|27686.5|27681.5|27558.5|27553.5|27699|27694|27550.5|27545.5|12620
1609833600000|2021-01-05 08:00:00|27555.5|27550.5|27532.4|27502.4|27641|27636|27490.6|27460.6|8228
1609837200000|2021-01-05 09:00:00|27528.6|27498.6|27597|27589|27620.5|27612.5|27513|27483|1339
1609840800000|2021-01-05 10:00:00|27600|27592|27578.5|27570.5|27616.5|27608.5|27573|27565|990
1609844400000|2021-01-05 11:00:00|27579|27571|27555.5|27547.5|27611|27603|27531.5|27523.5|1422
1609848000000|2021-01-05 12:00:00|27557|27549|27535.5|27527.5|27563.5|27555.5|27514|27506|1887
1609851600000|2021-01-05 13:00:00|27535|27527|27481|27473|27549.5|27541.5|27480.5|27472.5|1497
1609855200000|2021-01-05 14:00:00|27482.5|27474.5|27617|27609|27630.5|27622.5|27463.5|27455.5|4861
1609858800000|2021-01-05 15:00:00|27617.5|27609.5|27571.5|27563.5|27637.5|27629.5|27557|27549|2907
1609862400000|2021-01-05 16:00:00|27574.5|27566.5|27632|27624|27663.5|27655.5|27565.5|27557.5|1653
1609866000000|2021-01-05 17:00:00|27633|27625|27723|27715|27723|27715|27632|27624|1496
1609869600000|2021-01-05 18:00:00|27723.5|27715.5|27727.3|27697.3|27770|27762|27710.5|27697.1|1411
1609873200000|2021-01-05 19:00:00|27727.6|27697.6|27778|27748|27820.6|27790.6|27727.3|27697.3|0
1609876800000|2021-01-05 20:00:00|27778.8|27748.8|27770.1|27740.1|27809.8|27779.8|27751.8|27721.8|0
1609880400000|2021-01-05 21:00:00|27767.5|27737.5|27765.7|27735.7|27780.9|27750.9|27752.6|27722.6|0
1609884000000|2021-01-05 22:00:00|27765.2|27735.2|27725.4|27695.4|27773.1|27743.1|27722|27692|0
1609887600000|2021-01-05 23:00:00|27726.5|27696.5|27690.6|27660.6|27743.5|27713.5|27684.4|27654.4|0
1609891200000|2021-01-06 00:00:00|27691.3|27661.3|27674.2|27644.2|27761.7|27731.7|27643.2|27613.2|0
1609894800000|2021-01-06 01:00:00|27676.1|27646.1|27565.1|27560.1|27735.6|27730.6|27546.1|27541.1|25687
1609898400000|2021-01-06 02:00:00|27566.6|27561.6|27505.6|27500.6|27644.1|27639.1|27504.6|27499.6|19539
1609902000000|2021-01-06 03:00:00|27505.1|27500.1|27415.1|27410.1|27541.6|27536.6|27400.1|27395.1|13776
1609905600000|2021-01-06 04:00:00|27427.2|27397.2|27423.3|27393.3|27490|27460|27381|27351|0
1609909200000|2021-01-06 05:00:00|27425.9|27395.9|27624.6|27619.6|27656.1|27651.1|27424.1|27395.2|16528
1609912800000|2021-01-06 06:00:00|27625.1|27620.1|27688.6|27683.6|27693.6|27688.6|27584.6|27579.6|10287
1609916400000|2021-01-06 07:00:00|27688.1|27683.1|27717.1|27712.1|27770.6|27765.6|27673.6|27668.6|11812
1609920000000|2021-01-06 08:00:00|27715.6|27710.6|27607.6|27577.6|27716.1|27711.1|27565.6|27540.5|7016
1609923600000|2021-01-06 09:00:00|27607.9|27577.9|27695.1|27687.1|27700.1|27692.1|27580|27550|1770
1609927200000|2021-01-06 10:00:00|27694.6|27686.6|27698.6|27690.6|27729.6|27721.6|27666.1|27658.1|1875
1609930800000|2021-01-06 11:00:00|27697.6|27689.6|27701.1|27693.1|27710.1|27702.1|27654.6|27646.6|1207
1609934400000|2021-01-06 12:00:00|27699.6|27691.6|27675.6|27667.6|27746.1|27738.1|27671.1|27663.1|1934
1609938000000|2021-01-06 13:00:00|27675.1|27667.1|27654.6|27646.6|27724.6|27716.6|27646.1|27638.1|1839
1609941600000|2021-01-06 14:00:00|27654.1|27646.1|27668.1|27660.1|27695.6|27687.6|27562.1|27554.1|4601
1609945200000|2021-01-06 15:00:00|27668.6|27660.6|27736.1|27728.1|27745.1|27737.1|27662.6|27654.6|3417
1609948800000|2021-01-06 16:00:00|27736.6|27728.6|27724.6|27716.6|27780.1|27772.1|27714.6|27706.6|2141
1609952400000|2021-01-06 17:00:00|27726.1|27718.1|27800.6|27792.6|27810.1|27802.1|27726.1|27718.1|904
1609956000000|2021-01-06 18:00:00|27801.1|27793.1|27828.6|27798.6|27843.6|27835.6|27799.1|27791.1|1450
1609959600000|2021-01-06 19:00:00|27832.1|27802.1|27649.8|27619.8|27857.3|27827.3|27448.1|27418.1|0
1609963200000|2021-01-06 20:00:00|27648.3|27618.3|27612.6|27582.6|27675.9|27645.9|27587.8|27557.8|0
1609966800000|2021-01-06 21:00:00|27616.5|27586.5|27653.1|27623.1|27687.1|27657.1|27575.8|27545.8|5
1609970400000|2021-01-06 22:00:00|27651.7|27621.7|27674.3|27644.3|27676|27646|27637.3|27607.3|0
1609974000000|2021-01-06 23:00:00|27672.5|27642.5|27661.8|27631.8|27687.7|27657.7|27644.7|27614.7|0
1609977600000|2021-01-07 00:00:00|27663.1|27633.1|27760|27730|27760|27730|27623.4|27593.4|0
1609981200000|2021-01-07 01:00:00|27759.3|27729.3|27684.1|27679.1|27798.8|27768.8|27604.1|27599.1|24000
1609984800000|2021-01-07 02:00:00|27685.1|27680.1|27688.1|27683.1|27700.1|27695.1|27554.1|27549.1|21423
1609988400000|2021-01-07 03:00:00|27687.6|27682.6|27587.1|27582.1|27693.1|27688.1|27548.6|27543.6|13613
1609992000000|2021-01-07 04:00:00|27592.4|27562.4|27573.1|27543.1|27605|27575|27566.4|27536.4|0
1609995600000|2021-01-07 05:00:00|27571.8|27541.8|27573.5|27568.5|27628.5|27623.5|27542|27537|14791
1609999200000|2021-01-07 06:00:00|27573|27568|27598|27593|27605|27600|27464|27459|14945
1610002800000|2021-01-07 07:00:00|27597|27592|27629.5|27624.5|27669|27664|27595.5|27590.5|10164
1610006400000|2021-01-07 08:00:00|27630|27625|27531.7|27501.7|27631|27626|27468.7|27438.7|8165
1610010000000|2021-01-07 09:00:00|27531.1|27501.1|27519.5|27511.5|27549.9|27530|27481|27470.9|1683
1610013600000|2021-01-07 10:00:00|27520|27512|27482.5|27474.5|27558|27550|27476|27468|1339
1610017200000|2021-01-07 11:00:00|27482|27474|27464|27456|27501|27493|27459.5|27451.5|1658
1610020800000|2021-01-07 12:00:00|27463|27455|27482|27474|27510.5|27502.5|27447|27439|1802
1610024400000|2021-01-07 13:00:00|27482.5|27474.5|27466|27458|27493.5|27485.5|27446.5|27438.5|1261
1610028000000|2021-01-07 14:00:00|27466.5|27458.5|27460|27452|27524|27516|27410|27402|4076
1610031600000|2021-01-07 15:00:00|27460.5|27452.5|27501|27493|27504.5|27496.5|27439.5|27431.5|3120
1610035200000|2021-01-07 16:00:00|27501.5|27493.5|27461|27453|27526.5|27518.5|27449.5|27441.5|1957
1610038800000|2021-01-07 17:00:00|27462|27454|27492|27484|27501.5|27493.5|27455|27447|974
1610042400000|2021-01-07 18:00:00|27492.5|27484.5|27546.6|27516.6|27546.6|27530|27468|27460|1007
1610046000000|2021-01-07 19:00:00|27546.3|27516.3|27591.9|27561.9|27592.2|27562.2|27546.1|27516.1|2
1610049600000|2021-01-07 20:00:00|27592.1|27562.1|27585.5|27555.5|27615.6|27585.6|27579.3|27549.3|0
1610053200000|2021-01-07 21:00:00|27588|27558|27592.8|27562.8|27603.2|27573.2|27568.8|27538.8|0
1610056800000|2021-01-07 22:00:00|27593.2|27563.2|27598.5|27568.5|27602.3|27572.3|27591.9|27561.9|0
1610060400000|2021-01-07 23:00:00|27593.3|27563.3|27617.5|27587.5|27633.4|27603.4|27570.2|27540.2|0
1610064000000|2021-01-08 00:00:00|27620.1|27590.1|27690.2|27660.2|27690.2|27660.2|27600.6|27570.6|0
1610067600000|2021-01-08 01:00:00|27691.5|27661.5|27659.8|27654.8|27695.9|27682.3|27552.3|27547.3|22594
1610071200000|2021-01-08 02:00:00|27660.8|27655.8|27803.8|27798.8|27863.3|27858.3|27643.3|27638.3|25871
1610074800000|2021-01-08 03:00:00|27804.8|27799.8|27907.3|27902.3|27922.3|27917.3|27803.8|27798.8|15607
1610078400000|2021-01-08 04:00:00|27921.2|27891.2|27913|27883|27925.7|27895.7|27856.7|27826.7|1
1610082000000|2021-01-08 05:00:00|27912.3|27882.3|27778.8|27773.8|27950.8|27945.8|27773.3|27768.3|20131
1610085600000|2021-01-08 06:00:00|27779.8|27774.8|27901.3|27896.3|27921.8|27916.8|27773.3|27768.3|11883
1610089200000|2021-01-08 07:00:00|27901.8|27896.8|27889.8|27884.8|27961.8|27956.8|27827.3|27822.3|12968
1610092800000|2021-01-08 08:00:00|27888.3|27883.3|27798.5|27768.5|27888.3|27883.3|27735.3|27730.3|10579
1610096400000|2021-01-08 09:00:00|27799.1|27769.1|27826.3|27818.3|27831.3|27823.3|27762.8|27732.8|2907
1610100000000|2021-01-08 10:00:00|27825.8|27817.8|27808.3|27800.3|27826.3|27818.3|27790.3|27782.3|1137
1610103600000|2021-01-08 11:00:00|27807.8|27799.8|27812.3|27804.3|27829.3|27821.3|27796.3|27788.3|746
1610107200000|2021-01-08 12:00:00|27811.8|27803.8|27803.3|27795.3|27833.3|27825.3|27801.8|27793.8|756
1610110800000|2021-01-08 13:00:00|27803.8|27795.8|27831.3|27823.3|27855.3|27847.3|27778.3|27770.3|1728
1610114400000|2021-01-08 14:00:00|27830.8|27822.8|27857.3|27849.3|27942.8|27934.8|27819.8|27811.8|4866
1610118000000|2021-01-08 15:00:00|27856.3|27848.3|27881.8|27873.8|27904.8|27896.8|27762.8|27754.8|4274
1610121600000|2021-01-08 16:00:00|27882.8|27874.8|27962.8|27954.8|27980.8|27972.8|27869.3|27861.3|4332
1610125200000|2021-01-08 17:00:00|27963.3|27955.3|27956.8|27948.8|27994.3|27986.3|27924.8|27916.8|1404
1610128800000|2021-01-08 18:00:00|27956.3|27948.3|27887.8|27857.8|27957.8|27949.8|27829.3|27821.3|1934
1610132400000|2021-01-08 19:00:00|27887.6|27857.6|28002|27972|28005.5|27975.5|27885.5|27855.5|0
1610136000000|2021-01-08 20:00:00|28002.3|27972.3|28078.4|28048.4|28094.4|28064.4|27993.7|27963.7|0
1610139600000|2021-01-08 21:00:00|28079.6|28049.6|28120.5|28090.5|28129|28099|28078.1|28048.1|0
1610319600000|2021-01-10 23:00:00|28000.7|27970.7|28039.1|28009.1|28114|28084|27999.3|27969.3|0
1610323200000|2021-01-11 00:00:00|28039.8|28009.8|28001.4|27971.4|28060.5|28030.5|27997.3|27967.3|0
1610326800000|2021-01-11 01:00:00|27999.4|27969.4|27974.8|27969.8|28179.8|28174.8|27914.8|27909.8|30873
1610330400000|2021-01-11 02:00:00|27975.3|27970.3|28076|28071|28095.5|28090.5|27888|27883|25134
1610334000000|2021-01-11 03:00:00|28077.5|28072.5|28100|28095|28139|28134|28015.5|28010.5|13101
1610337600000|2021-01-11 04:00:00|28121|28091|28102.2|28072.2|28138.5|28108.5|28080.5|28050.5|3
1610341200000|2021-01-11 05:00:00|28101.5|28071.5|27958.5|27953.5|28121|28116|27927.5|27922.5|14600
1610344800000|2021-01-11 06:00:00|27957.5|27952.5|27881|27876|27964|27959|27783|27778|17075
1610348400000|2021-01-11 07:00:00|27882|27877|27908.5|27903.5|27926|27921|27839|27834|8689
1610352000000|2021-01-11 08:00:00|27905.5|27900.5|27979.2|27949.2|27999.5|27989|27905|27900|5831
1610355600000|2021-01-11 09:00:00|27978.5|27948.5|27924|27916|28012.7|27982.7|27923|27915|1765
1610359200000|2021-01-11 10:00:00|27922.5|27914.5|27958|27950|27962.5|27954.5|27909.5|27901.5|1191
1610362800000|2021-01-11 11:00:00|27958.5|27950.5|27937.5|27929.5|27959.5|27951.5|27932|27924|603
1610366400000|2021-01-11 12:00:00|27937|27929|27925|27917|27948|27940|27911.5|27903.5|677
1610370000000|2021-01-11 13:00:00|27924.5|27916.5|27817.5|27809.5|27936.5|27928.5|27815|27807|2367
1610373600000|2021-01-11 14:00:00|27817|27809|27843|27835|27876|27868|27758|27750|5428
1610377200000|2021-01-11 15:00:00|27842|27834|27836|27828|27868|27860|27811|27803|2675
1610380800000|2021-01-11 16:00:00|27837.5|27829.5|27821|27813|27862|27854|27802.5|27794.5|1573
1610384400000|2021-01-11 17:00:00|27821.5|27813.5|27843.5|27835.5|27855|27847|27815|27807|591
1610388000000|2021-01-11 18:00:00|27843|27835|27836.5|27806.5|27864.5|27856.5|27821|27806.5|885
1610391600000|2021-01-11 19:00:00|27836.8|27806.8|27852.6|27822.6|27856.9|27826.9|27805.3|27775.3|0
1610395200000|2021-01-11 20:00:00|27852.9|27822.9|27815.1|27785.1|27853.7|27823.7|27785.1|27755.1|0
1610398800000|2021-01-11 21:00:00|27813.9|27783.9|27818.8|27788.8|27850.3|27820.3|27801.6|27771.6|0
1610402400000|2021-01-11 22:00:00|27819|27789|27826.8|27796.8|27828.7|27798.7|27817.9|27787.9|0
1610406000000|2021-01-11 23:00:00|27833.8|27803.8|27849.9|27819.9|27855.8|27825.8|27814.5|27784.5|0
1610409600000|2021-01-12 00:00:00|27851.2|27821.2|27899|27869|27925.6|27895.6|27834.5|27804.5|0
1610413200000|2021-01-12 01:00:00|27900.2|27870.2|27983.3|27978.3|27987.8|27982.8|27803.5|27798.5|19120
1610416800000|2021-01-12 02:00:00|27983.8|27978.8|28074.3|28069.3|28075.3|28070.3|27925.8|27920.8|18832
1610420400000|2021-01-12 03:00:00|28074.8|28069.8|28062.8|28057.8|28136.8|28131.8|28024.3|28019.3|11114
1610424000000|2021-01-12 04:00:00|28070.2|28040.2|28057.7|28027.7|28075.7|28045.7|28042.2|28012.2|0
1610427600000|2021-01-12 05:00:00|28049.8|28019.8|28119.3|28114.3|28151.8|28146.8|27953.8|27948.8|14945
1610431200000|2021-01-12 06:00:00|28121.8|28116.8|28187.8|28182.8|28214.3|28209.3|28082.3|28077.3|13833
1610434800000|2021-01-12 07:00:00|28188.3|28183.3|28275.8|28270.8|28284.8|28279.8|28155.3|28150.3|11769
1610438400000|2021-01-12 08:00:00|28273.3|28268.3|28282.5|28252.5|28300.4|28279.8|28221.3|28216.3|6229
1610442000000|2021-01-12 09:00:00|28283.2|28253.2|28309.8|28301.8|28326.3|28318.3|28270.8|28242.2|2221
1610445600000|2021-01-12 10:00:00|28310.3|28302.3|28263.8|28255.8|28321.8|28313.8|28261.8|28253.8|1398
1610449200000|2021-01-12 11:00:00|28264.3|28256.3|28242.8|28234.8|28272.8|28264.8|28240.8|28232.8|1227
1610452800000|2021-01-12 12:00:00|28241.8|28233.8|28268.3|28260.3|28274.8|28266.8|28235.3|28227.3|1141
1610456400000|2021-01-12 13:00:00|28267.8|28259.8|28228.8|28220.8|28273.3|28265.3|28218.3|28210.3|1397
1610460000000|2021-01-12 14:00:00|28228.3|28220.3|28255.8|28247.8|28258.8|28250.8|28201.8|28193.8|2736
1610463600000|2021-01-12 15:00:00|28256.3|28248.3|28277.3|28269.3|28312.8|28304.8|28241.8|28233.8|2681
1610467200000|2021-01-12 16:00:00|28277.8|28269.8|28299.3|28291.3|28314.3|28306.3|28273.3|28265.3|1961
1610470800000|2021-01-12 17:00:00|28299.8|28291.8|28251.3|28243.3|28307.8|28299.8|28224.8|28216.8|1351
1610474400000|2021-01-12 18:00:00|28250.8|28242.8|28280.8|28250.8|28284.3|28259.3|28226.3|28218.3|773
1610478000000|2021-01-12 19:00:00|28281|28251|28262.5|28232.5|28303.2|28273.2|28244.2|28214.2|0
1610481600000|2021-01-12 20:00:00|28262.7|28232.7|28281.1|28251.1|28331|28301|28262.5|28232.5|0
1610485200000|2021-01-12 21:00:00|28283.7|28253.7|28283.1|28253.1|28302.9|28272.9|28271.7|28241.7|0
1610488800000|2021-01-12 22:00:00|28283.3|28253.3|28279.2|28249.2|28289.1|28259.1|28270.5|28240.5|0
1610492400000|2021-01-12 23:00:00|28277.9|28247.9|28308.3|28278.3|28309.6|28279.6|28266.5|28236.5|0
1610496000000|2021-01-13 00:00:00|28309.6|28279.6|28304.5|28274.5|28338.4|28308.4|28299.2|28269.2|0
1610499600000|2021-01-13 01:00:00|28303.8|28273.8|28393.6|28388.6|28406.1|28401.1|28230.6|28225.6|21111
1610503200000|2021-01-13 02:00:00|28394.1|28389.1|28287.1|28282.1|28396.1|28391.1|28264.1|28259.1|19211
1610506800000|2021-01-13 03:00:00|28287.6|28282.6|28300.1|28295.1|28350.6|28345.6|28276.6|28271.6|8996
1610510400000|2021-01-13 04:00:00|28313.9|28283.9|28296.4|28266.4|28313.9|28283.9|28289.7|28259.7|0
1610514000000|2021-01-13 05:00:00|28294.6|28289.6|28241.6|28236.6|28329.6|28324.6|28171.1|28166.1|16222
1610517600000|2021-01-13 06:00:00|28242.1|28237.1|28306.1|28301.1|28318.6|28313.6|28219.6|28214.6|10396
1610521200000|2021-01-13 07:00:00|28307.1|28302.1|28283.1|28278.1|28314.6|28309.6|28245.6|28240.6|7261
1610524800000|2021-01-13 08:00:00|28283.6|28278.6|28248.5|28218.5|28287.6|28282.6|28213.2|28183.2|5067
1610528400000|2021-01-13 09:00:00|28247.8|28217.8|28234.1|28226.1|28275.7|28255.6|28225.1|28215.2|1264
1610532000000|2021-01-13 10:00:00|28233.6|28225.6|28209.1|28201.1|28241.6|28233.6|28178.6|28170.6|1499
1610535600000|2021-01-13 11:00:00|28209.6|28201.6|28196.6|28188.6|28229.6|28221.6|28187.6|28179.6|1134
1610539200000|2021-01-13 12:00:00|28197.1|28189.1|28189.1|28181.1|28208.6|28200.6|28180.1|28172.1|894
1610542800000|2021-01-13 13:00:00|28189.6|28181.6|28214.6|28206.6|28229.6|28221.6|28185.6|28177.6|824
1610546400000|2021-01-13 14:00:00|28215.6|28207.6|28193.6|28185.6|28229.6|28221.6|28174.1|28166.1|2234
1610550000000|2021-01-13 15:00:00|28194.1|28186.1|28243.6|28235.6|28249.1|28241.1|28169.6|28161.6|2176
1610553600000|2021-01-13 16:00:00|28244.1|28236.1|28233.1|28225.1|28246.6|28238.6|28209.1|28201.1|1227
1610557200000|2021-01-13 17:00:00|28233.6|28225.6|28254.1|28246.1|28262.1|28254.1|28212.1|28204.1|769
1610560800000|2021-01-13 18:00:00|28253.6|28245.6|28344.3|28314.3|28344.3|28319.1|28241.1|28233.1|1208
1610564400000|2021-01-13 19:00:00|28346.7|28316.7|28324.2|28294.2|28377|28347|28309.9|28279.9|0
1610568000000|2021-01-13 20:00:00|28324.5|28294.5|28279.1|28249.1|28329.1|28299.1|28273|28243|0
1610571600000|2021-01-13 21:00:00|28280.4|28250.4|28296.5|28266.5|28305|28275|28276.5|28246.5|0
1610575200000|2021-01-13 22:00:00|28297.4|28267.4|28315.1|28285.1|28321.9|28291.9|28296.1|28266.1|0
1610578800000|2021-01-13 23:00:00|28312.1|28282.1|28318.5|28288.5|28324.4|28294.4|28300.4|28270.4|0
1610582400000|2021-01-14 00:00:00|28317.9|28287.9|28338.9|28308.9|28388.6|28358.6|28312|28282|0
1610586000000|2021-01-14 01:00:00|28338.2|28308.2|28344.3|28339.3|28422.1|28417.1|28285.3|28280.3|20099
1610589600000|2021-01-14 02:00:00|28346.8|28341.8|28364.3|28359.3|28364.3|28359.3|28270.3|28265.3|16801
1610593200000|2021-01-14 03:00:00|28363.8|28358.8|28374.3|28369.3|28395.8|28390.8|28336.8|28331.8|10856
1610596800000|2021-01-14 04:00:00|28393.1|28363.1|28388.6|28358.6|28398.1|28368.1|28372|28342|0
1610600400000|2021-01-14 05:00:00|28389.2|28359.2|28461.8|28456.8|28487.3|28482.3|28317.3|28312.3|14047
1610604000000|2021-01-14 06:00:00|28462.3|28457.3|28429.3|28424.3|28480.3|28475.3|28348.3|28343.3|12379
1610607600000|2021-01-14 07:00:00|28429.8|28424.8|28477.3|28472.3|28503.3|28498.3|28407.8|28402.8|9169
1610611200000|2021-01-14 08:00:00|28478.3|28473.3|28496.4|28466.4|28517.9|28493.8|28433.8|28428.8|5653
1610614800000|2021-01-14 09:00:00|28497|28467|28513.8|28505.8|28528.8|28520.8|28462.3|28439.7|1989
1610618400000|2021-01-14 10:00:00|28514.3|28506.3|28503.8|28495.8|28515.8|28507.8|28480.3|28472.3|923
1610622000000|2021-01-14 11:00:00|28503.3|28495.3|28512.3|28504.3|28519.8|28511.8|28494.8|28486.8|708
1610625600000|2021-01-14 12:00:00|28511.8|28503.8|28501.8|28493.8|28522.8|28514.8|28494.8|28486.8|720
1610629200000|2021-01-14 13:00:00|28502.3|28494.3|28523.3|28515.3|28532.8|28524.8|28484.3|28476.3|1001
1610632800000|2021-01-14 14:00:00|28523.8|28515.8|28543.3|28535.3|28575.8|28567.8|28519.3|28511.3|3423
1610636400000|2021-01-14 15:00:00|28542.8|28534.8|28584.8|28576.8|28589.8|28581.8|28535.8|28527.8|2356
1610640000000|2021-01-14 16:00:00|28585.3|28577.3|28587.8|28579.8|28605.8|28597.8|28574.3|28566.3|1441
1610643600000|2021-01-14 17:00:00|28587.3|28579.3|28530.8|28522.8|28607.3|28599.3|28499.8|28491.8|2071
1610647200000|2021-01-14 18:00:00|28530.3|28522.3|28499.6|28469.6|28534.3|28526.3|28455.8|28447.8|1662
1610650800000|2021-01-14 19:00:00|28499.3|28469.3|28459.6|28429.6|28529.3|28499.3|28432.4|28402.4|0
1610654400000|2021-01-14 20:00:00|28459.7|28429.7|28425.4|28395.4|28479.2|28449.2|28401.5|28371.5|0
1610658000000|2021-01-14 21:00:00|28424.1|28394.1|28437.1|28407.1|28453|28423|28415|28385|0
1610661600000|2021-01-14 22:00:00|28437.8|28407.8|28461.4|28431.4|28461.4|28431.4|28435.7|28405.7|0
1610665200000|2021-01-14 23:00:00|28460.4|28430.4|28514.6|28484.6|28526|28496|28457.1|28427.1|0
1610668800000|2021-01-15 00:00:00|28514|28484|28469.2|28439.2|28514|28484|28444.5|28414.5|0
1610672400000|2021-01-15 01:00:00|28468.9|28438.9|28422|28417|28507.5|28502.5|28387.5|28382.5|18193
1610676000000|2021-01-15 02:00:00|28421.5|28416.5|28619|28614|28644|28639|28419.5|28414.5|21749
1610679600000|2021-01-15 03:00:00|28620|28615|28521|28516|28673.5|28668.5|28512|28507|17903
1610683200000|2021-01-15 04:00:00|28548.8|28518.8|28538.9|28508.9|28559.4|28529.4|28517.6|28487.6|5
1610686800000|2021-01-15 05:00:00|28518.5|28513.5|28408.5|28403.5|28518.5|28513.5|28313.5|28308.5|24102
1610690400000|2021-01-15 06:00:00|28409.5|28404.5|28504.5|28499.5|28541.5|28536.5|28402.5|28397.5|13334
1610694000000|2021-01-15 07:00:00|28503.5|28498.5|28618|28613|28633.5|28628.5|28503|28498|11312
1610697600000|2021-01-15 08:00:00|28616.5|28611.5|28595.9|28565.9|28621|28616|28576.5|28548.7|6181
1610701200000|2021-01-15 09:00:00|28595.2|28565.2|28617|28609|28627.5|28619.5|28586.6|28556.6|1091
1610704800000|2021-01-15 10:00:00|28617.5|28609.5|28581.5|28573.5|28627.5|28619.5|28573|28565|1067
1610708400000|2021-01-15 11:00:00|28582|28574|28556|28548|28585|28577|28548.5|28540.5|1069
1610712000000|2021-01-15 12:00:00|28556.5|28548.5|28528.5|28520.5|28564.5|28556.5|28521|28513|1580
1610715600000|2021-01-15 13:00:00|28528|28520|28526.5|28518.5|28561.5|28553.5|28511.5|28503.5|1371
1610719200000|2021-01-15 14:00:00|28527|28519|28509|28501|28552|28544|28498.5|28490.5|2954
1610722800000|2021-01-15 15:00:00|28508|28500|28466.5|28458.5|28515|28507|28385|28377|5813
1610726400000|2021-01-15 16:00:00|28467|28459|28452|28444|28493|28485|28419.5|28411.5|2372
1610730000000|2021-01-15 17:00:00|28451.5|28443.5|28480|28472|28480.5|28472.5|28440.5|28432.5|804
1610733600000|2021-01-15 18:00:00|28479.5|28471.5|28491.2|28461.2|28495|28487|28460|28452|677
1610737200000|2021-01-15 19:00:00|28491.4|28461.4|28476.9|28446.9|28506.9|28476.9|28474.8|28444.8|0
1610740800000|2021-01-15 20:00:00|28478.5|28448.5|28494.7|28464.7|28548.9|28518.9|28469.1|28439.1|0
1610744400000|2021-01-15 21:00:00|28498.7|28468.7|28431.2|28401.2|28498.7|28468.7|28427.3|28397.3|0
1610924400000|2021-01-17 23:00:00|28474.3|28444.3|28440.5|28410.5|28507.6|28477.6|28436.6|28406.6|0
1610928000000|2021-01-18 00:00:00|28439.2|28409.2|28505.5|28475.5|28505.5|28475.5|28400.7|28370.7|0
1610931600000|2021-01-18 01:00:00|28506.2|28476.2|28588|28583|28599|28594|28378.5|28373.5|24169
1610935200000|2021-01-18 02:00:00|28588.5|28583.5|28744.1|28739.1|28744.1|28739.1|28581.5|28576.5|25880
1610938800000|2021-01-18 03:00:00|28743.1|28738.1|28692.6|28687.6|28769.1|28764.1|28661.1|28656.1|11763
1610942400000|2021-01-18 04:00:00|28691.3|28661.3|28682.4|28652.4|28697.3|28667.3|28657|28627|0
1610946000000|2021-01-18 05:00:00|28681.7|28651.7|28768.1|28763.1|28810.1|28805.1|28618.6|28613.6|18000
1610949600000|2021-01-18 06:00:00|28766.1|28761.1|28774.6|28769.6|28813.1|28808.1|28736.6|28731.6|10472
1610953200000|2021-01-18 07:00:00|28774.1|28769.1|28826.1|28821.1|28837.1|28832.1|28765.6|28760.6|9112
1610956800000|2021-01-18 08:00:00|28827.6|28822.6|28867.9|28837.9|28902.1|28872.1|28801.6|28796.6|6045
1610960400000|2021-01-18 09:00:00|28867.3|28837.3|28817.6|28809.6|28932.7|28902.7|28802.1|28794.1|1404
1610964000000|2021-01-18 10:00:00|28817.1|28809.1|28866.6|28858.6|28876.1|28868.1|28816.6|28808.6|1423
1610967600000|2021-01-18 11:00:00|28867.1|28859.1|28887.6|28879.6|28918.1|28910.1|28856.6|28848.6|1355
1610971200000|2021-01-18 12:00:00|28888.1|28880.1|28872.1|28864.1|28897.1|28889.1|28866.6|28858.6|726
1610974800000|2021-01-18 13:00:00|28873.1|28865.1|28907.6|28899.6|28911.1|28903.1|28870.1|28862.1|716
1610978400000|2021-01-18 14:00:00|28907.1|28899.1|28917.6|28909.6|28921.6|28913.6|28884.1|28876.1|926
1610982000000|2021-01-18 15:00:00|28919.1|28911.1|28931.6|28923.6|28944.6|28936.6|28893.6|28885.6|1610
1610985600000|2021-01-18 16:00:00|28932.6|28924.6|28945.6|28937.6|28954.6|28946.6|28920.1|28912.1|853
1610989200000|2021-01-18 17:00:00|28946.1|28938.1|28930.1|28922.1|28950.1|28942.1|28916.1|28908.1|386
1610992800000|2021-01-18 18:00:00|28930.6|28922.6|28942.1|28912.1|28956.6|28948.6|28914.1|28906.1|726
1610996400000|2021-01-18 19:00:00|28942.9|28912.9|28943.9|28913.9|28943.9|28913.9|28940.9|28910.9|0
1611000000000|2021-01-18 20:00:00|28943.7|28913.7|28961.8|28931.8|28966.6|28936.6|28943.5|28913.5|0
1611003600000|2021-01-18 21:00:00|28962.1|28932.1|28952.2|28922.2|28962.1|28932.1|28952.2|28922.2|0
1611007200000|2021-01-18 22:00:00|28952.5|28922.5|28938.7|28908.7|28953.6|28923.6|28938.7|28908.7|0
1611010800000|2021-01-18 23:00:00|28939|28909|28989.1|28959.1|28993.6|28963.6|28932.3|28902.3|0
1611014400000|2021-01-19 00:00:00|28988.5|28958.5|29026|28996|29055.3|29025.3|28988.5|28958.5|0
1611018000000|2021-01-19 01:00:00|29024|28994|29365.1|29360.1|29397.1|29392.1|28978.6|28973.6|35190
1611021600000|2021-01-19 02:00:00|29363.6|29358.6|29499.6|29494.6|29568.6|29563.6|29330.6|29325.6|31151
1611025200000|2021-01-19 03:00:00|29501.1|29496.1|29778.6|29773.6|29902.1|29897.1|29475.6|29470.6|32449
1611028800000|2021-01-19 04:00:00|29799.6|29769.6|29795.9|29765.9|29806.9|29776.9|29790.3|29760.3|2
1611032400000|2021-01-19 05:00:00|29795.2|29765.2|29502.6|29497.6|29834.6|29829.6|29489.6|29484.6|30843
1611036000000|2021-01-19 06:00:00|29502.1|29497.1|29427.1|29422.1|29588.1|29583.1|29356.6|29351.6|25943
1611039600000|2021-01-19 07:00:00|29425.6|29420.6|29592.6|29587.6|29671.1|29666.1|29386.6|29381.6|18026
1611043200000|2021-01-19 08:00:00|29595.1|29590.1|29585.8|29555.8|29662.1|29657.1|29572.1|29546.7|9867
1611046800000|2021-01-19 09:00:00|29586.5|29556.5|29656.6|29648.6|29676.1|29668.1|29574.5|29544.5|2515
1611050400000|2021-01-19 10:00:00|29657.1|29649.1|29653.1|29645.1|29675.6|29667.6|29632.6|29624.6|1087
1611054000000|2021-01-19 11:00:00|29653.6|29645.6|29715.1|29707.1|29725.6|29717.6|29651.6|29643.6|1666
1611057600000|2021-01-19 12:00:00|29714.6|29706.6|29650.1|29642.1|29714.6|29706.6|29647.1|29639.1|1565
1611061200000|2021-01-19 13:00:00|29649.6|29641.6|29645.6|29637.6|29655.6|29647.6|29613.1|29605.1|1464
1611064800000|2021-01-19 14:00:00|29644.6|29636.6|29544.6|29536.6|29650.6|29642.6|29507.6|29499.6|4993
1611068400000|2021-01-19 15:00:00|29545.1|29537.1|29510.6|29502.6|29557.6|29549.6|29506.6|29498.6|3672
1611072000000|2021-01-19 16:00:00|29508.1|29500.1|29547.1|29539.1|29556.1|29548.1|29493.1|29485.1|2482
1611075600000|2021-01-19 17:00:00|29546.6|29538.6|29542.6|29534.6|29551.6|29543.6|29499.6|29491.6|1023
1611079200000|2021-01-19 18:00:00|29543.1|29535.1|29549.4|29519.4|29551.1|29543.1|29510.6|29502.6|829
1611082800000|2021-01-19 19:00:00|29549.6|29519.6|29565.4|29535.4|29580.6|29550.6|29542.9|29512.9|0
1611086400000|2021-01-19 20:00:00|29565.7|29535.7|29577.5|29547.5|29597.2|29567.2|29550.5|29520.5|0
1611090000000|2021-01-19 21:00:00|29578.8|29548.8|29667.7|29637.7|29672.9|29642.9|29565.2|29535.2|0
1611093600000|2021-01-19 22:00:00|29667.9|29637.9|29655.3|29625.3|29668.8|29638.8|29650.6|29620.6|0
1611097200000|2021-01-19 23:00:00|29661.8|29631.8|29718.6|29688.6|29739.9|29709.9|29657.7|29627.7|0
1611100800000|2021-01-20 00:00:00|29715.9|29685.9|29629.1|29599.1|29724.3|29694.3|29615.7|29585.7|0
1611104400000|2021-01-20 01:00:00|29627|29597|29774.1|29769.1|29840.1|29835.1|29534.6|29529.6|29762
1611108000000|2021-01-20 02:00:00|29772.6|29767.6|29916.1|29911.1|29959.6|29954.6|29764.1|29759.1|28012
1611111600000|2021-01-20 03:00:00|29917.1|29912.1|29716.1|29711.1|29925.6|29920.6|29677.1|29672.1|20968
1611115200000|2021-01-20 04:00:00|29736.5|29706.5|29710.6|29680.6|29736.9|29706.9|29672.5|29642.5|0
1611118800000|2021-01-20 05:00:00|29711.3|29681.3|29866.1|29861.1|29904.1|29899.1|29686.1|29681.1|20737
1611122400000|2021-01-20 06:00:00|29867.1|29862.1|29908.1|29903.1|29929.6|29924.6|29806.6|29801.6|12934
1611126000000|2021-01-20 07:00:00|29908.6|29903.6|29938.1|29933.1|29977.6|29972.6|29874.6|29869.6|12358
1611129600000|2021-01-20 08:00:00|29937.1|29932.1|29948.4|29918.4|30061.1|30031.1|29881.6|29874.3|8675
1611133200000|2021-01-20 09:00:00|29949.1|29919.1|29946.1|29938.1|29962.6|29945.1|29863.1|29855.1|1854
1611136800000|2021-01-20 10:00:00|29946.6|29938.6|29943.6|29935.6|29955.1|29947.1|29916.1|29908.1|1445
1611140400000|2021-01-20 11:00:00|29944.1|29936.1|29881.6|29873.6|29949.6|29941.6|29874.6|29866.6|1489
1611144000000|2021-01-20 12:00:00|29882.6|29874.6|29872.6|29864.6|29887.6|29879.6|29848.6|29840.6|1509
1611147600000|2021-01-20 13:00:00|29874.1|29866.1|29875.1|29867.1|29881.1|29873.1|29856.6|29848.6|1430
1611151200000|2021-01-20 14:00:00|29876.1|29868.1|29850.1|29842.1|29902.1|29894.1|29808.1|29800.1|3319
1611154800000|2021-01-20 15:00:00|29849.6|29841.6|29913.6|29905.6|29972.6|29964.6|29848.1|29840.1|5019
1611158400000|2021-01-20 16:00:00|29913.1|29905.1|29897.6|29889.6|29919.1|29911.1|29873.1|29865.1|2243
1611162000000|2021-01-20 17:00:00|29898.1|29890.1|29948.1|29940.1|29959.6|29951.6|29897.1|29889.1|1546
1611165600000|2021-01-20 18:00:00|29948.6|29940.6|29962.7|29932.7|29966.6|29958.6|29935.6|29927.6|847
1611169200000|2021-01-20 19:00:00|29962.9|29932.9|30037.5|30007.5|30045.3|30015.3|29954.7|29924.7|0
1611172800000|2021-01-20 20:00:00|30039.2|30009.2|30105.7|30075.7|30131.5|30101.5|30034.1|30004.1|0
1611176400000|2021-01-20 21:00:00|30107|30077|30077.9|30047.9|30110.7|30080.7|30075.2|30045.2|0
1611180000000|2021-01-20 22:00:00|30078.2|30048.2|30076.4|30046.4|30090.5|30060.5|30075.2|30045.2|0
1611183600000|2021-01-20 23:00:00|30071.1|30041.1|30113.6|30083.6|30128.8|30098.8|30071.1|30041.1|0
1611187200000|2021-01-21 00:00:00|30115|30085|30034.3|30004.3|30121.5|30091.5|30013.4|29983.4|0
1611190800000|2021-01-21 01:00:00|30033.6|30003.6|29866.1|29861.1|30058.4|30038.1|29816.1|29811.1|32790
1611194400000|2021-01-21 02:00:00|29863.6|29858.6|30098.1|30093.1|30099.6|30094.6|29840.6|29835.6|28483
1611198000000|2021-01-21 03:00:00|30098.6|30093.6|30029.1|30024.1|30142.6|30137.6|29944.6|29939.6|20130
1611201600000|2021-01-21 04:00:00|30029.8|29999.8|30033.9|30003.9|30060.6|30030.6|30001.2|29971.2|0
1611205200000|2021-01-21 05:00:00|30033.3|30003.3|30017.1|30012.1|30095.6|30090.6|29977.6|29972.6|14755
1611208800000|2021-01-21 06:00:00|30016.6|30011.6|29866.1|29861.1|30031.6|30026.6|29779.6|29774.6|25714
1611212400000|2021-01-21 07:00:00|29867.6|29862.6|29942.1|29937.1|29958.6|29953.6|29837.1|29832.1|14133
1611216000000|2021-01-21 08:00:00|29941.6|29936.6|29882|29852|29966.6|29961.6|29862.6|29841.2|7713
1611219600000|2021-01-21 09:00:00|29882.7|29852.7|29932.1|29924.1|29952.1|29944.1|29878.6|29848.6|1528
1611223200000|2021-01-21 10:00:00|29932.6|29924.6|29911.1|29903.1|29936.6|29928.6|29903.1|29895.1|946
1611226800000|2021-01-21 11:00:00|29910.6|29902.6|29928.1|29920.1|29935.1|29927.1|29895.6|29887.6|728
1611230400000|2021-01-21 12:00:00|29927.6|29919.6|29901.1|29893.1|29940.6|29932.6|29900.1|29892.1|839
1611234000000|2021-01-21 13:00:00|29901.6|29893.6|29853.1|29845.1|29916.1|29908.1|29837.6|29829.6|1853
1611237600000|2021-01-21 14:00:00|29851.6|29843.6|29805.6|29797.6|29885.6|29877.6|29782.1|29774.1|3544
1611241200000|2021-01-21 15:00:00|29806.1|29798.1|29857.6|29849.6|29874.6|29866.6|29783.1|29775.1|3778
1611244800000|2021-01-21 16:00:00|29858.1|29850.1|29853.6|29845.6|29880.1|29872.1|29823.1|29815.1|1793
1611248400000|2021-01-21 17:00:00|29852.6|29844.6|29817.6|29809.6|29854.6|29846.6|29804.1|29796.1|936
1611252000000|2021-01-21 18:00:00|29818.1|29810.1|29874.4|29844.4|29874.4|29852.6|29817.6|29809.6|624
1611255600000|2021-01-21 19:00:00|29874.2|29844.2|29896.3|29866.3|29922.3|29892.3|29873.9|29843.9|0
1611259200000|2021-01-21 20:00:00|29896.5|29866.5|29938.8|29908.8|29978.3|29948.3|29890.3|29860.3|0
1611262800000|2021-01-21 21:00:00|29941.5|29911.5|29952.9|29922.9|29961.7|29931.7|29925.9|29895.9|0
1611266400000|2021-01-21 22:00:00|29952.3|29922.3|29944.9|29914.9|29952.9|29922.9|29941.3|29911.3|0
1611270000000|2021-01-21 23:00:00|29947.9|29917.9|29913.9|29883.9|29959.2|29929.2|29908.2|29878.2|0
1611273600000|2021-01-22 00:00:00|29912.5|29882.5|29868.4|29838.4|29937.8|29907.8|29855.7|29825.7|0
1611277200000|2021-01-22 01:00:00|29867.7|29837.7|29848.1|29843.1|29888.1|29883.1|29794.1|29789.1|24133
1611280800000|2021-01-22 02:00:00|29849.1|29844.1|29676.6|29671.6|29857.6|29852.6|29553.6|29548.6|38060
1611284400000|2021-01-22 03:00:00|29678.1|29673.1|29518.6|29513.6|29717.6|29712.6|29452.1|29447.1|21992
1611288000000|2021-01-22 04:00:00|29528.2|29498.2|29544.2|29514.2|29563.9|29533.9|29522|29492|4
1611291600000|2021-01-22 05:00:00|29543.5|29513.5|29532.1|29527.1|29593.6|29588.6|29492.1|29487.1|15101
1611295200000|2021-01-22 06:00:00|29531.1|29526.1|29515.1|29510.1|29569.1|29564.1|29493.6|29488.6|11478
1611298800000|2021-01-22 07:00:00|29514.6|29509.6|29464.1|29459.1|29524.1|29519.1|29416.6|29411.6|13342
1611302400000|2021-01-22 08:00:00|29463.6|29458.6|29454.9|29424.9|29495.6|29490.6|29393|29363|7496
1611306000000|2021-01-22 09:00:00|29459|29429|29403.1|29395.1|29496.6|29488.6|29368.6|29360.6|2427
1611309600000|2021-01-22 10:00:00|29403.6|29395.6|29378.6|29370.6|29438.6|29430.6|29375.6|29367.6|2104
1611313200000|2021-01-22 11:00:00|29379.1|29371.1|29365.1|29357.1|29398.6|29390.6|29349.6|29341.6|2008
1611316800000|2021-01-22 12:00:00|29366.1|29358.1|29367.1|29359.1|29375.6|29367.6|29333.6|29325.6|1751
1611320400000|2021-01-22 13:00:00|29366.1|29358.1|29338.6|29330.6|29370.1|29362.1|29326.6|29318.6|1635
1611324000000|2021-01-22 14:00:00|29338.1|29330.1|29450.6|29442.6|29457.6|29449.6|29331.1|29323.1|3572
1611327600000|2021-01-22 15:00:00|29451.1|29443.1|29453.6|29445.6|29466.1|29458.1|29399.6|29391.6|2648
1611331200000|2021-01-22 16:00:00|29453.1|29445.1|29450.1|29442.1|29474.1|29466.1|29428.6|29420.6|1452
1611334800000|2021-01-22 17:00:00|29450.6|29442.6|29450.1|29442.1|29472.6|29464.6|29436.6|29428.6|685
1611338400000|2021-01-22 18:00:00|29451.1|29443.1|29496.1|29466.1|29513.1|29505.1|29439.1|29431.1|700
1611342000000|2021-01-22 19:00:00|29496|29466|29528.3|29498.3|29576.5|29546.5|29488.9|29458.9|0
1611345600000|2021-01-22 20:00:00|29528.1|29498.1|29505.4|29475.4|29554.5|29524.5|29502|29472|0
1611349200000|2021-01-22 21:00:00|29504.1|29474.1|29493.8|29463.8|29522.9|29492.9|29492.6|29462.6|0
1611529200000|2021-01-24 23:00:00|29540.7|29510.7|29595.7|29565.7|29602.7|29572.7|29528.3|29498.3|0
1611532800000|2021-01-25 00:00:00|29595|29565|29637.2|29607.2|29641.3|29611.3|29564.1|29534.1|0
1611536400000|2021-01-25 01:00:00|29635.1|29605.1|29701.1|29696.1|29758.1|29753.1|29592.1|29587.1|31961
1611540000000|2021-01-25 02:00:00|29700.1|29695.1|29966.1|29961.1|29969.1|29964.1|29684.1|29679.1|37074
1611543600000|2021-01-25 03:00:00|29967.1|29962.1|30031.7|30026.7|30051.2|30046.2|29920.1|29915.1|19540
1611547200000|2021-01-25 04:00:00|30045.7|30015.7|30037.8|30007.8|30049.3|30019.3|30033|30003|0
1611550800000|2021-01-25 05:00:00|30035.2|30030.2|30008.7|30003.7|30080.7|30075.7|29974.7|29969.7|27123
1611554400000|2021-01-25 06:00:00|30007.7|30002.7|30032.2|30027.2|30062.2|30057.2|29929.2|29924.2|22587
1611558000000|2021-01-25 07:00:00|30033.7|30028.7|30146.2|30141.2|30158.2|30153.2|30033.7|30028.7|20332
1611561600000|2021-01-25 08:00:00|30147.7|30142.7|30107|30077|30148.2|30143.2|30060.2|30055.2|25209
1611565200000|2021-01-25 09:00:00|30107.3|30077.3|30051.2|30043.2|30108.6|30088.7|30041.2|30033.2|1923
1611568800000|2021-01-25 10:00:00|30051.7|30043.7|30091.2|30083.2|30092.2|30084.2|30041.7|30033.7|1595
1611572400000|2021-01-25 11:00:00|30090.7|30082.7|30055.7|30047.7|30101.2|30093.2|30021.2|30013.2|1825
1611576000000|2021-01-25 12:00:00|30054.2|30046.2|29985.7|29977.7|30059.2|30051.2|29968.2|29960.2|2611
1611579600000|2021-01-25 13:00:00|29986.7|29978.7|29996.2|29988.2|30007.2|29999.2|29947.2|29939.2|2347
1611583200000|2021-01-25 14:00:00|29995.7|29987.7|29987.2|29979.2|30062.2|30054.2|29954.2|29946.2|3562
1611586800000|2021-01-25 15:00:00|29986.7|29978.7|29909.2|29901.2|30038.7|30030.7|29903.7|29895.7|3617
1611590400000|2021-01-25 16:00:00|29908.2|29900.2|29886.2|29878.2|29936.2|29928.2|29797.2|29789.2|5863
1611594000000|2021-01-25 17:00:00|29888.2|29880.2|29868.7|29860.7|29903.2|29895.2|29830.7|29822.7|1639
1611597600000|2021-01-25 18:00:00|29868.2|29860.2|29890.9|29860.9|29928.2|29920.2|29867.2|29859.2|1139
1611601200000|2021-01-25 19:00:00|29891.2|29861.2|29891.9|29861.9|29894.4|29864.4|29838.8|29808.8|0
1611604800000|2021-01-25 20:00:00|29891.7|29861.7|30016.5|29986.5|30039|30009|29852.3|29822.3|0
1611608400000|2021-01-25 21:00:00|30013.8|29983.8|30004.3|29974.3|30030.2|30000.2|29998.7|29968.7|0
1611612000000|2021-01-25 22:00:00|30003.5|29973.5|30000.5|29970.5|30008.9|29978.9|29991.8|29961.8|0
1611615600000|2021-01-25 23:00:00|29999.4|29969.4|30008.6|29978.6|30022.2|29992.2|29985.5|29955.5|0
1611619200000|2021-01-26 00:00:00|30007.3|29977.3|29949.4|29919.4|30012.4|29982.4|29948.2|29918.2|0
1611622800000|2021-01-26 01:00:00|29953.6|29923.6|29862.9|29857.9|29968.1|29951.9|29816.7|29811.7|31274
1611626400000|2021-01-26 02:00:00|29859.9|29854.9|29585.4|29580.4|29897.9|29892.9|29570.4|29565.4|37689
1611630000000|2021-01-26 03:00:00|29583.9|29578.9|29469.9|29464.9|29608.9|29603.9|29398.4|29393.4|27392
1611633600000|2021-01-26 04:00:00|29462.4|29432.4|29430.3|29400.3|29491.8|29461.8|29408.4|29378.4|6
1611637200000|2021-01-26 05:00:00|29431.7|29401.7|29518.4|29513.4|29598.4|29593.4|29362.4|29357.4|24586
1611640800000|2021-01-26 06:00:00|29517.4|29512.4|29396.4|29391.4|29532.9|29527.9|29378.9|29373.9|20660
1611644400000|2021-01-26 07:00:00|29397.4|29392.4|29431.4|29426.4|29459.4|29454.4|29375.9|29370.9|16317
1611648000000|2021-01-26 08:00:00|29430.4|29425.4|29483.7|29453.7|29503|29473|29349.4|29344.4|32193
1611651600000|2021-01-26 09:00:00|29487.8|29457.8|29501.4|29493.4|29541.4|29533.4|29476.9|29454.3|2771
1611655200000|2021-01-26 10:00:00|29501.9|29493.9|29506.4|29498.4|29512.4|29504.4|29472.4|29464.4|2377
1611658800000|2021-01-26 11:00:00|29505.9|29497.9|29543.9|29535.9|29559.4|29551.4|29502.4|29494.4|1356
1611662400000|2021-01-26 12:00:00|29545.4|29537.4|29569.9|29561.9|29586.4|29578.4|29536.9|29528.9|1693
1611666000000|2021-01-26 13:00:00|29570.4|29562.4|29600.9|29592.9|29607.4|29599.4|29570.4|29562.4|1384
1611669600000|2021-01-26 14:00:00|29601.4|29593.4|29599.4|29591.4|29644.9|29636.9|29572.9|29564.9|3088
1611673200000|2021-01-26 15:00:00|29598.4|29590.4|29655.4|29647.4|29666.4|29658.4|29591.9|29583.9|3354
1611676800000|2021-01-26 16:00:00|29657.4|29649.4|29568.9|29560.9|29663.4|29655.4|29554.4|29546.4|2024
1611680400000|2021-01-26 17:00:00|29568.4|29560.4|29623.4|29615.4|29634.9|29626.9|29567.4|29559.4|736
1611684000000|2021-01-26 18:00:00|29623.9|29615.9|29658.6|29628.6|29658.6|29637.9|29611.9|29603.9|719
1611687600000|2021-01-26 19:00:00|29658.7|29628.7|29649.5|29619.5|29687.7|29657.7|29623.8|29593.8|0
1611691200000|2021-01-26 20:00:00|29649.2|29619.2|29661.2|29631.2|29688.8|29658.8|29630.8|29600.8|0
1611694800000|2021-01-26 21:00:00|29658.5|29628.5|29679.6|29649.6|29721.3|29691.3|29654.5|29624.5|0
1611698400000|2021-01-26 22:00:00|29681.4|29651.4|29672.2|29642.2|29684.4|29654.4|29669.1|29639.1|0
1611702000000|2021-01-26 23:00:00|29673.3|29643.3|29671.5|29641.5|29712.9|29682.9|29666.1|29636.1|0
1611705600000|2021-01-27 00:00:00|29672.9|29642.9|29653.5|29623.5|29686.3|29656.3|29635|29605|0
1611709200000|2021-01-27 01:00:00|29652.8|29622.8|29471.6|29466.6|29652.8|29644.6|29451.6|29446.6|27307
1611712800000|2021-01-27 02:00:00|29471.1|29466.1|29406.1|29401.1|29477.6|29472.6|29232.6|29227.6|37691
1611716400000|2021-01-27 03:00:00|29404.6|29399.6|29437.1|29432.1|29485.6|29480.6|29319.6|29314.6|16665
1611720000000|2021-01-27 04:00:00|29474.6|29444.6|29438.6|29408.6|29482.6|29452.6|29432.1|29402.1|1
1611723600000|2021-01-27 05:00:00|29439.3|29409.3|29495.1|29490.1|29502.1|29497.1|29416.6|29408.6|10713
1611727200000|2021-01-27 06:00:00|29495.6|29490.6|29431.6|29426.6|29507.1|29502.1|29388.1|29383.1|8645
1611730800000|2021-01-27 07:00:00|29431.1|29426.1|29368.1|29363.1|29438.1|29433.1|29344.1|29339.1|7515
1611734400000|2021-01-27 08:00:00|29366.1|29361.1|29294.1|29264.1|29366.1|29361.1|29246.1|29241.1|16204
1611738000000|2021-01-27 09:00:00|29293.4|29263.4|29272.1|29264.1|29348.4|29318.4|29265.6|29257.6|1227
1611741600000|2021-01-27 10:00:00|29271.6|29263.6|29222.6|29214.6|29271.6|29263.6|29210.1|29202.1|1501
1611745200000|2021-01-27 11:00:00|29224.1|29216.1|29100.1|29092.1|29224.1|29216.1|29072.1|29064.1|2689
1611748800000|2021-01-27 12:00:00|29100.6|29092.6|29019.1|29011.1|29127.1|29119.1|29017.1|29009.1|2222
1611752400000|2021-01-27 13:00:00|29017.1|29009.1|29039.6|29031.6|29057.1|29049.1|28985.1|28977.1|2349
1611756000000|2021-01-27 14:00:00|29038.6|29030.6|29016.6|29008.6|29073.1|29065.1|28948.1|28940.1|3768
1611759600000|2021-01-27 15:00:00|29016.1|29008.1|29130.1|29122.1|29135.6|29127.6|29006.6|28998.6|2954
1611763200000|2021-01-27 16:00:00|29130.6|29122.6|29065.1|29057.1|29134.1|29126.1|29053.6|29045.6|1521
1611766800000|2021-01-27 17:00:00|29064.6|29056.6|29147.6|29139.6|29158.1|29150.1|29049.6|29041.6|949
1611770400000|2021-01-27 18:00:00|29148.1|29140.1|29090.7|29060.7|29163.1|29155.1|29089.9|29059.9|783
1611774000000|2021-01-27 19:00:00|29090.3|29060.3|28901.9|28871.9|29137.1|29107.1|28869|28839|0
1611777600000|2021-01-27 20:00:00|28902.2|28872.2|28852.8|28822.8|28944|28914|28812.9|28782.9|0
1611781200000|2021-01-27 21:00:00|28863.6|28833.6|28819.1|28789.1|28902.7|28872.7|28652.2|28622.2|0
1611784800000|2021-01-27 22:00:00|28819.8|28789.8|28869.1|28839.1|28879.8|28849.8|28818.1|28788.1|0
1611788400000|2021-01-27 23:00:00|28868.5|28838.5|28750.6|28720.6|28888.8|28858.8|28720|28690|0
1611792000000|2021-01-28 00:00:00|28751.2|28721.2|28901.6|28871.6|28909.1|28879.1|28751.2|28721.2|0
1611795600000|2021-01-28 01:00:00|28901|28871|29061.6|29056.6|29189.1|29184.1|28813.1|28808.1|35314
1611799200000|2021-01-28 02:00:00|29059.6|29054.6|28809.8|28804.8|29118.1|29113.1|28656.3|28651.3|40540
1611802800000|2021-01-28 03:00:00|28811.3|28806.3|28710.3|28705.3|28818.3|28813.3|28640.8|28635.8|21284
1611806400000|2021-01-28 04:00:00|28706.5|28676.5|28669.3|28639.3|28729.1|28699.1|28651.4|28621.4|2
1611810000000|2021-01-28 05:00:00|28672.6|28642.6|28696.8|28691.8|28820.8|28815.8|28654.8|28642.6|17301
1611813600000|2021-01-28 06:00:00|28695.8|28690.8|28646.8|28641.8|28698.8|28693.8|28564.8|28559.8|20371
1611817200000|2021-01-28 07:00:00|28648.3|28643.3|28523.3|28518.3|28688.3|28683.3|28439.3|28434.3|21985
1611820800000|2021-01-28 08:00:00|28527.8|28522.8|28454.1|28424.1|28626.3|28621.3|28443.4|28413.4|9776
1611824400000|2021-01-28 09:00:00|28454.8|28424.8|28463.8|28455.8|28510.5|28480.5|28340.8|28332.8|5458
1611828000000|2021-01-28 10:00:00|28462.3|28454.3|28543.8|28535.8|28589.3|28581.3|28432.8|28424.8|3574
1611831600000|2021-01-28 11:00:00|28542.8|28534.8|28548.3|28540.3|28593.8|28585.8|28504.3|28496.3|2431
1611835200000|2021-01-28 12:00:00|28547.8|28539.8|28563.3|28555.3|28619.3|28611.3|28540.8|28532.8|2975
1611838800000|2021-01-28 13:00:00|28563.8|28555.8|28667.3|28659.3|28676.3|28668.3|28518.8|28510.8|4264
1611842400000|2021-01-28 14:00:00|28669.8|28661.8|28697.8|28689.8|28750.3|28742.3|28620.8|28612.8|5815
1611846000000|2021-01-28 15:00:00|28695.8|28687.8|28827.3|28819.3|28844.3|28836.3|28678.8|28670.8|5979
1611849600000|2021-01-28 16:00:00|28829.3|28821.3|28865.8|28857.8|28886.8|28878.8|28821.8|28813.8|3071
1611853200000|2021-01-28 17:00:00|28867.8|28859.8|28918.3|28910.3|28950.3|28942.3|28866.3|28858.3|1798
1611856800000|2021-01-28 18:00:00|28918.8|28910.8|28982.6|28952.6|28982.6|28974.3|28905.8|28897.8|1686
1611860400000|2021-01-28 19:00:00|28982.8|28952.8|28941.9|28911.9|28986.5|28956.5|28918.8|28888.8|0
1611864000000|2021-01-28 20:00:00|28940.3|28910.3|28830.1|28800.1|28952.1|28922.1|28813.5|28783.5|0
1611867600000|2021-01-28 21:00:00|28828.8|28798.8|28757|28727|28868.1|28838.1|28745.7|28715.7|0
1611871200000|2021-01-28 22:00:00|28757.2|28727.2|28767.6|28737.6|28774.6|28744.6|28752.7|28722.7|0
1611874800000|2021-01-28 23:00:00|28770.1|28740.1|28769.7|28739.7|28817.3|28787.3|28729.8|28699.8|0
1611878400000|2021-01-29 00:00:00|28770.3|28740.3|28775.3|28745.3|28817.8|28787.8|28750.5|28720.5|0
1611882000000|2021-01-29 01:00:00|28776|28746|28650.9|28645.9|28913.9|28908.9|28650.9|28645.9|30264
1611885600000|2021-01-29 02:00:00|28651.9|28646.9|28691.9|28686.9|28718.4|28713.4|28528.4|28523.4|29626
1611889200000|2021-01-29 03:00:00|28694.9|28689.9|28609.9|28604.9|28740.9|28735.9|28536.4|28531.4|16604
1611892800000|2021-01-29 04:00:00|28597.3|28567.3|28607.5|28577.5|28614.9|28584.9|28527.9|28497.9|1
1611896400000|2021-01-29 05:00:00|28595.3|28565.3|28416.4|28411.4|28595.3|28578.4|28279.9|28274.9|26418
1611900000000|2021-01-29 06:00:00|28416.9|28411.9|28371.4|28366.4|28430.4|28425.4|28215.4|28210.4|22864
1611903600000|2021-01-29 07:00:00|28369.9|28364.9|28316.4|28311.4|28444.4|28439.4|28284.9|28279.9|15453
1611907200000|2021-01-29 08:00:00|28315.4|28310.4|28331.1|28301.1|28376.4|28346.4|28036.9|28031.9|14533
1611910800000|2021-01-29 09:00:00|28331.7|28301.7|28291.9|28283.9|28394|28364|28273.4|28265.4|3028
1611914400000|2021-01-29 10:00:00|28291.4|28283.4|28299.9|28291.9|28309.9|28301.9|28223.4|28215.4|2161
1611918000000|2021-01-29 11:00:00|28298.9|28290.9|28366.9|28358.9|28398.9|28390.9|28285.4|28277.4|2393
1611921600000|2021-01-29 12:00:00|28368.4|28360.4|28317.4|28309.4|28400.9|28392.9|28316.4|28308.4|2169
1611925200000|2021-01-29 13:00:00|28317.9|28309.9|28395.9|28387.9|28426.4|28418.4|28178.4|28170.4|5815
1611928800000|2021-01-29 14:00:00|28395.4|28387.4|28451.9|28443.9|28465.4|28457.4|28342.9|28334.9|5447
1611932400000|2021-01-29 15:00:00|28450.4|28442.4|28447.9|28439.9|28515.4|28507.4|28405.9|28397.9|4719
1611936000000|2021-01-29 16:00:00|28448.4|28440.4|28354.4|28346.4|28466.9|28458.9|28298.4|28290.4|3174
1611939600000|2021-01-29 17:00:00|28353.4|28345.4|28197.4|28189.4|28365.4|28357.4|28161.9|28153.9|2577
1611943200000|2021-01-29 18:00:00|28194.4|28186.4|28236.5|28206.5|28246.4|28238.4|28153.4|28145.4|2534
1611946800000|2021-01-29 19:00:00|28236.3|28206.3|28288.1|28258.1|28344.8|28314.8|28233.3|28203.3|0
1611950400000|2021-01-29 20:00:00|28288.4|28258.4|28214.6|28184.6|28400.8|28370.8|28211.9|28181.9|0
1611954000000|2021-01-29 21:00:00|28218.6|28188.6|28144.9|28114.9|28285.2|28255.2|28139.5|28109.5|0
1612134000000|2021-01-31 23:00:00|28079.9|28049.9|28080.9|28050.9|28094.8|28064.8|27945.3|27915.3|0
1612137600000|2021-02-01 00:00:00|28079.6|28049.6|28169.2|28139.2|28191.2|28161.2|28078.9|28048.9|0
1612141200000|2021-02-01 01:00:00|28168.8|28138.8|28499.9|28494.9|28585.9|28580.9|28153.7|28123.7|29392
1612144800000|2021-02-01 02:00:00|28498.9|28493.9|28513.9|28508.9|28621.9|28616.9|28447.4|28442.4|25942
1612148400000|2021-02-01 03:00:00|28510.9|28505.9|28781.4|28776.4|28784.4|28779.4|28498.9|28493.9|18632
1612152000000|2021-02-01 04:00:00|28769.9|28739.9|28799.9|28769.9|28800.2|28770.2|28733.7|28703.7|1
1612155600000|2021-02-01 05:00:00|28800.2|28770.2|28878.7|28873.7|28903.7|28898.7|28756.2|28751.2|19831
1612159200000|2021-02-01 06:00:00|28877.7|28872.7|28857.7|28852.7|28932.2|28927.2|28826.2|28821.2|15036
1612162800000|2021-02-01 07:00:00|28858.2|28853.2|28854.7|28849.7|28908.7|28903.7|28774.7|28769.7|14764
1612166400000|2021-02-01 08:00:00|28850.7|28845.7|28866.7|28836.7|28886.7|28856.7|28748.9|28718.9|8177
1612170000000|2021-02-01 09:00:00|28866|28836|28768.7|28760.7|28892.2|28866.2|28734.7|28726.7|2823
1612173600000|2021-02-01 10:00:00|28768.2|28760.2|28747.2|28739.2|28799.7|28791.7|28730.2|28722.2|2371
1612177200000|2021-02-01 11:00:00|28746.7|28738.7|28790.2|28782.2|28832.7|28824.7|28746.2|28738.2|1681
1612180800000|2021-02-01 12:00:00|28789.2|28781.2|28770.2|28762.2|28814.2|28806.2|28765.2|28757.2|1295
1612184400000|2021-02-01 13:00:00|28773.2|28765.2|28767.7|28759.7|28792.2|28784.2|28744.2|28736.2|1261
1612188000000|2021-02-01 14:00:00|28767.2|28759.2|28733.7|28725.7|28806.2|28798.2|28704.7|28696.7|3795
1612191600000|2021-02-01 15:00:00|28729.2|28721.2|28710.2|28702.2|28785.7|28777.7|28700.7|28692.7|3852
1612195200000|2021-02-01 16:00:00|28709.7|28701.7|28784.2|28776.2|28814.2|28806.2|28688.2|28680.2|2197
1612198800000|2021-02-01 17:00:00|28785.2|28777.2|28804.7|28796.7|28810.2|28802.2|28769.2|28761.2|870
1612202400000|2021-02-01 18:00:00|28803.7|28795.7|28832.2|28802.2|28832.2|28812.7|28778.2|28770.2|1636
1612206000000|2021-02-01 19:00:00|28832.5|28802.5|28854|28824|28874.8|28844.8|28817|28787|0
1612209600000|2021-02-01 20:00:00|28855.6|28825.6|28859.8|28829.8|28901.3|28871.3|28851.8|28821.8|0
1612213200000|2021-02-01 21:00:00|28853.1|28823.1|28855|28825|28863.8|28833.8|28814.5|28784.5|0
1612216800000|2021-02-01 22:00:00|28855.2|28825.2|28859.8|28829.8|28862.3|28832.3|28849.9|28819.9|0
1612220400000|2021-02-01 23:00:00|28858.3|28828.3|28921.1|28891.1|28927.9|28897.9|28858.3|28828.3|0
1612224000000|2021-02-02 00:00:00|28919.8|28889.8|28918|28888|28921.7|28891.7|28863.1|28833.1|0
1612227600000|2021-02-02 01:00:00|28918.3|28888.3|29302.9|29297.9|29305.4|29300.4|28908.3|28878.3|29699
1612231200000|2021-02-02 02:00:00|29303.9|29298.9|29375.9|29370.9|29434.9|29429.9|29292.9|29287.9|23894
1612234800000|2021-02-02 03:00:00|29376.9|29371.9|29348.9|29343.9|29417.4|29412.4|29317.9|29312.9|13058
1612238400000|2021-02-02 04:00:00|29358.1|29328.1|29375.5|29345.5|29380.3|29350.3|29335.2|29305.2|0
1612242000000|2021-02-02 05:00:00|29365.9|29335.9|29289.9|29284.9|29381.9|29376.9|29191.9|29186.9|18187
1612245600000|2021-02-02 06:00:00|29290.9|29285.9|29259.9|29254.9|29315.9|29310.9|29224.4|29219.4|11006
1612249200000|2021-02-02 07:00:00|29260.4|29255.4|29195.9|29190.9|29270.4|29265.4|29130.4|29125.4|12113
1612252800000|2021-02-02 08:00:00|29198.9|29193.9|29243.6|29213.6|29268.7|29238.7|29177.9|29172.9|7719
1612256400000|2021-02-02 09:00:00|29243.9|29213.9|29247.4|29239.4|29296.6|29266.6|29220.4|29210.2|1609
1612260000000|2021-02-02 10:00:00|29247.9|29239.9|29194.4|29186.4|29257.9|29249.9|29159.4|29151.4|1975
1612263600000|2021-02-02 11:00:00|29193.9|29185.9|29138.4|29130.4|29199.9|29191.9|29137.9|29129.9|1243
1612267200000|2021-02-02 12:00:00|29139.4|29131.4|29153.9|29145.9|29187.4|29179.4|29127.4|29119.4|1696
1612270800000|2021-02-02 13:00:00|29151.9|29143.9|29123.9|29115.9|29156.9|29148.9|29112.4|29104.4|1894
1612274400000|2021-02-02 14:00:00|29123.4|29115.4|29065.4|29057.4|29131.4|29123.4|29026.9|29018.9|4636
1612278000000|2021-02-02 15:00:00|29066.4|29058.4|29106.9|29098.9|29114.9|29106.9|29045.4|29037.4|3002
1612281600000|2021-02-02 16:00:00|29106.4|29098.4|29141.9|29133.9|29160.4|29152.4|29099.9|29091.9|2037
1612285200000|2021-02-02 17:00:00|29142.4|29134.4|29146.9|29138.9|29164.4|29156.4|29120.9|29112.9|907
1612288800000|2021-02-02 18:00:00|29147.4|29139.4|29150.5|29120.5|29171.9|29163.9|29120.9|29112.9|1110
1612292400000|2021-02-02 19:00:00|29150.2|29120.2|29197.8|29167.8|29197.9|29167.9|29148.8|29118.8|0
1612296000000|2021-02-02 20:00:00|29201.2|29171.2|29174.9|29144.9|29203|29173|29168.3|29138.3|0
1612299600000|2021-02-02 21:00:00|29175.6|29145.6|29242.1|29212.1|29245|29215|29156.5|29126.5|0
1612303200000|2021-02-02 22:00:00|29239.9|29209.9|29256.5|29226.5|29262|29232|29239.9|29209.9|0
1612306800000|2021-02-02 23:00:00|29269.8|29239.8|29263.8|29233.8|29289.5|29259.5|29236|29206|0
1612310400000|2021-02-03 00:00:00|29265.2|29235.2|29378.8|29348.8|29392.2|29362.2|29243.8|29213.8|0
1612314000000|2021-02-03 01:00:00|29378.1|29348.1|29053.1|29048.1|29386.9|29356.9|28999.6|28994.6|30994
1612317600000|2021-02-03 02:00:00|29052.1|29047.1|28989.6|28984.6|29098.1|29093.1|28887.1|28882.1|31401
1612321200000|2021-02-03 03:00:00|28990.1|28985.1|29022.6|29017.6|29032.1|29027.1|28919.6|28914.6|12921
1612324800000|2021-02-03 04:00:00|29032.4|29002.4|29052.5|29022.5|29059.6|29029.6|29027.7|28997.7|0
1612328400000|2021-02-03 05:00:00|29052.1|29022.1|29111.1|29106.1|29187.6|29182.6|29015.6|29010.6|15969
1612332000000|2021-02-03 06:00:00|29112.1|29107.1|29108.1|29103.1|29192.1|29187.1|29087.6|29082.6|11786
1612335600000|2021-02-03 07:00:00|29106.1|29101.1|29240.1|29235.1|29247.6|29242.6|29050.6|29045.6|12175
1612339200000|2021-02-03 08:00:00|29239.1|29234.1|29191.5|29161.5|29300.1|29295.1|29159.1|29150.4|8538
1612342800000|2021-02-03 09:00:00|29192.2|29162.2|29162.6|29154.6|29196.8|29180.1|29133.6|29115|2101
1612346400000|2021-02-03 10:00:00|29163.6|29155.6|29157.6|29149.6|29179.6|29171.6|29138.6|29130.6|1063
1612350000000|2021-02-03 11:00:00|29158.1|29150.1|29156.1|29148.1|29175.1|29167.1|29144.6|29136.6|612
1612353600000|2021-02-03 12:00:00|29155.6|29147.6|29109.1|29101.1|29155.6|29147.6|29072.1|29064.1|2268
1612357200000|2021-02-03 13:00:00|29109.6|29101.6|29128.6|29120.6|29133.6|29125.6|29083.6|29075.6|1148
1612360800000|2021-02-03 14:00:00|29129.1|29121.1|29120.1|29112.1|29131.6|29123.6|29072.1|29064.1|2823
1612364400000|2021-02-03 15:00:00|29122.6|29114.6|29111.6|29103.6|29152.6|29144.6|29030.6|29022.6|4099
1612368000000|2021-02-03 16:00:00|29113.6|29105.6|29131.1|29123.1|29152.6|29144.6|29089.1|29081.1|1563
1612371600000|2021-02-03 17:00:00|29132.1|29124.1|29113.6|29105.6|29137.6|29129.6|29086.6|29078.6|742
1612375200000|2021-02-03 18:00:00|29114.1|29106.1|29151.8|29121.8|29163.6|29155.6|29093.6|29085.6|758
1612378800000|2021-02-03 19:00:00|29152|29122|29163.9|29133.9|29177.1|29147.1|29141.5|29111.5|0
1612382400000|2021-02-03 20:00:00|29163.7|29133.7|29108.5|29078.5|29169.9|29139.9|29108.5|29078.5|0
1612386000000|2021-02-03 21:00:00|29108.1|29078.1|29164.1|29134.1|29166.3|29136.3|29105.3|29075.3|0
1612389600000|2021-02-03 22:00:00|29162.1|29132.1|29188.3|29158.3|29188.3|29158.3|29161.9|29131.9|0
1612393200000|2021-02-03 23:00:00|29188.6|29158.6|29193.6|29163.6|29202.4|29172.4|29168.1|29138.1|0
1612396800000|2021-02-04 00:00:00|29194.2|29164.2|29061.1|29031.1|29203.8|29173.8|29061.1|29031.1|0
1612400400000|2021-02-04 01:00:00|29061.4|29031.4|29181.6|29176.6|29294.6|29289.6|28956.1|28951.1|27201
1612404000000|2021-02-04 02:00:00|29180.6|29175.6|29217.6|29212.6|29358.1|29353.1|29168.6|29163.6|25071
1612407600000|2021-02-04 03:00:00|29218.1|29213.1|28805.1|28800.1|29248.6|29243.6|28780.6|28775.6|36788
1612411200000|2021-02-04 04:00:00|28837.6|28807.6|28834.1|28804.1|28873.7|28843.7|28825|28795|0
1612414800000|2021-02-04 05:00:00|28834.7|28804.7|28888.6|28883.6|28923.6|28918.6|28701.1|28696.1|24767
1612418400000|2021-02-04 06:00:00|28887.6|28882.6|29097.6|29092.6|29103.6|29098.6|28848.6|28843.6|16030
1612422000000|2021-02-04 07:00:00|29097.1|29092.1|29020.6|29015.6|29128.1|29123.1|29007.1|29002.1|10854
1612425600000|2021-02-04 08:00:00|29022.1|29017.1|29105|29075|29149.1|29119.1|28997.1|28992.1|8853
1612429200000|2021-02-04 09:00:00|29101|29071|29054.6|29046.6|29110.3|29086.6|29054.6|29032.3|842
1612432800000|2021-02-04 10:00:00|29053.6|29045.6|29091.6|29083.6|29093.6|29085.6|29037.6|29029.6|1002
1612436400000|2021-02-04 11:00:00|29092.1|29084.1|29036.6|29028.6|29094.6|29086.6|29034.6|29026.6|909
1612440000000|2021-02-04 12:00:00|29038.1|29030.1|29071.6|29063.6|29078.6|29070.6|29035.6|29027.6|906
1612443600000|2021-02-04 13:00:00|29070.6|29062.6|29089.1|29081.1|29098.6|29090.6|29070.6|29062.6|1166
1612447200000|2021-02-04 14:00:00|29090.1|29082.1|29049.1|29041.1|29096.6|29088.6|29008.1|29000.1|2900
1612450800000|2021-02-04 15:00:00|29048.1|29040.1|29038.6|29030.6|29078.1|29070.1|29007.1|28999.1|2214
1612454400000|2021-02-04 16:00:00|29039.1|29031.1|29089.6|29081.6|29092.6|29084.6|29033.6|29025.6|1385
1612458000000|2021-02-04 17:00:00|29089.1|29081.1|29103.1|29095.1|29118.1|29110.1|29074.1|29066.1|901
1612461600000|2021-02-04 18:00:00|29103.6|29095.6|29121.8|29091.8|29147.6|29139.6|29101.6|29091.8|940
1612465200000|2021-02-04 19:00:00|29119.5|29089.5|29127.4|29097.4|29138.4|29108.4|29101.4|29071.4|0
1612468800000|2021-02-04 20:00:00|29127.2|29097.2|29202.1|29172.1|29205.8|29175.8|29099.4|29069.4|0
1612472400000|2021-02-04 21:00:00|29199.5|29169.5|29208|29178|29220.6|29190.6|29192.4|29162.4|0
1612476000000|2021-02-04 22:00:00|29208.2|29178.2|29197.1|29167.1|29210.3|29180.3|29191.5|29161.5|0
1612479600000|2021-02-04 23:00:00|29202.8|29172.8|29207.8|29177.8|29215.2|29185.2|29187.6|29157.6|0
1612483200000|2021-02-05 00:00:00|29206.5|29176.5|29206.5|29176.5|29222.6|29192.6|29194.5|29164.5|0
1612486800000|2021-02-05 01:00:00|29205.8|29175.8|29354.6|29349.6|29373.1|29368.1|29082.6|29077.6|26156
1612490400000|2021-02-05 02:00:00|29355.1|29350.1|29295.1|29290.1|29436.6|29431.6|29263.1|29258.1|26765
1612494000000|2021-02-05 03:00:00|29295.6|29290.6|29206.6|29201.6|29367.1|29362.1|29121.1|29116.1|19614
1612497600000|2021-02-05 04:00:00|29225.3|29195.3|29231.8|29201.8|29242.1|29212.1|29221|29191|0
1612501200000|2021-02-05 05:00:00|29237.1|29207.1|29297.1|29292.1|29309.1|29304.1|29159.1|29154.1|13975
1612504800000|2021-02-05 06:00:00|29296.1|29291.1|29254.6|29249.6|29321.6|29316.6|29211.1|29206.1|11574
1612508400000|2021-02-05 07:00:00|29254.1|29249.1|29258.6|29253.6|29274.6|29269.6|29172.1|29167.1|8933
1612512000000|2021-02-05 08:00:00|29257.1|29252.1|29323.5|29293.5|29335.5|29305.5|29230.1|29225.1|4429
1612515600000|2021-02-05 09:00:00|29322.8|29292.8|29325.6|29317.6|29351.6|29343.6|29285.1|29267.2|1049
1612519200000|2021-02-05 10:00:00|29326.1|29318.1|29322.1|29314.1|29346.6|29338.6|29312.6|29304.6|979
1612522800000|2021-02-05 11:00:00|29321.6|29313.6|29315.1|29307.1|29344.1|29336.1|29300.1|29292.1|539
1612526400000|2021-02-05 12:00:00|29314.1|29306.1|29311.6|29303.6|29332.1|29324.1|29307.1|29299.1|499
1612530000000|2021-02-05 13:00:00|29311.1|29303.1|29333.1|29325.1|29362.6|29354.6|29288.1|29280.1|1010
1612533600000|2021-02-05 14:00:00|29333.6|29325.6|29312.1|29304.1|29365.6|29357.6|29299.6|29291.6|1905
1612537200000|2021-02-05 15:00:00|29311.6|29303.6|29358.6|29350.6|29370.6|29362.6|29255.1|29247.1|2461
1612540800000|2021-02-05 16:00:00|29359.6|29351.6|29318.1|29310.1|29368.6|29360.6|29311.6|29303.6|1331
1612544400000|2021-02-05 17:00:00|29318.6|29310.6|29385.1|29377.1|29387.6|29379.6|29311.6|29303.6|574
1612548000000|2021-02-05 18:00:00|29385.6|29377.6|29370|29340|29389.6|29381.6|29362.1|29340|690
1612551600000|2021-02-05 19:00:00|29369.7|29339.7|29366.1|29336.1|29387.7|29357.7|29354.1|29324.1|0
1612555200000|2021-02-05 20:00:00|29366.4|29336.4|29358.5|29328.5|29388.9|29358.9|29324.2|29294.2|0
1612558800000|2021-02-05 21:00:00|29359.8|29329.8|29375.6|29345.6|29383.7|29353.7|29354.5|29324.5|0
1612738800000|2021-02-07 23:00:00|29424.3|29394.3|29430.4|29400.4|29447.5|29417.5|29402.6|29372.6|0
1612742400000|2021-02-08 00:00:00|29429.1|29399.1|29457.1|29427.1|29505.7|29475.7|29410.2|29380.2|0
1612746000000|2021-02-08 01:00:00|29455.1|29425.1|29533.9|29528.9|29649.9|29644.9|29445.7|29415.7|25971
1612749600000|2021-02-08 02:00:00|29534.9|29529.9|29532.4|29527.4|29592.9|29587.9|29410.9|29405.9|22601
1612753200000|2021-02-08 03:00:00|29533.9|29528.9|29438.9|29433.9|29575.9|29570.9|29357.9|29352.9|14901
1612756800000|2021-02-08 04:00:00|29444.4|29414.4|29428.2|29398.2|29448.9|29418.9|29422.3|29392.3|0
1612760400000|2021-02-08 05:00:00|29417.9|29412.9|29323.4|29318.4|29459.9|29454.9|29282.4|29277.4|15787
1612764000000|2021-02-08 06:00:00|29321.4|29316.4|29305.4|29300.4|29341.4|29336.4|29263.4|29258.4|10700
1612767600000|2021-02-08 07:00:00|29304.4|29299.4|29298.4|29293.4|29332.4|29327.4|29223.4|29218.4|9242
1612771200000|2021-02-08 08:00:00|29297.9|29292.9|29174|29144|29312.4|29307.4|29153.7|29123.7|4957
1612774800000|2021-02-08 09:00:00|29174.6|29144.6|29234.9|29226.9|29237.4|29229.4|29163.9|29143.3|1583
1612778400000|2021-02-08 10:00:00|29235.4|29227.4|29226.4|29218.4|29238.4|29230.4|29199.9|29191.9|748
1612782000000|2021-02-08 11:00:00|29226.9|29218.9|29243.4|29235.4|29258.9|29250.9|29216.9|29208.9|772
1612785600000|2021-02-08 12:00:00|29242.9|29234.9|29238.9|29230.9|29244.9|29236.9|29212.9|29204.9|833
1612789200000|2021-02-08 13:00:00|29239.4|29231.4|29281.9|29273.9|29288.9|29280.9|29229.4|29221.4|1170
1612792800000|2021-02-08 14:00:00|29282.4|29274.4|29350.4|29342.4|29358.4|29350.4|29261.9|29253.9|2668
1612796400000|2021-02-08 15:00:00|29350.9|29342.9|29349.9|29341.9|29385.4|29377.4|29345.4|29337.4|2706
1612800000000|2021-02-08 16:00:00|29350.9|29342.9|29271.9|29263.9|29356.4|29348.4|29255.4|29247.4|1836
1612803600000|2021-02-08 17:00:00|29273.4|29265.4|29278.9|29270.9|29307.9|29299.9|29272.9|29264.9|547
1612807200000|2021-02-08 18:00:00|29278.4|29270.4|29273.7|29243.7|29283.9|29275.9|29247.4|29239.4|691
1612810800000|2021-02-08 19:00:00|29274|29244|29329.2|29299.2|29329.2|29299.2|29271.8|29241.8|0
1612814400000|2021-02-08 20:00:00|29329|29299|29357.5|29327.5|29367.7|29337.7|29312.8|29282.8|0
1612818000000|2021-02-08 21:00:00|29356.2|29326.2|29370.5|29340.5|29372.2|29342.2|29348|29318|0
1612821600000|2021-02-08 22:00:00|29370.4|29340.4|29368.8|29338.8|29371.8|29341.8|29362.4|29332.4|0
1612825200000|2021-02-08 23:00:00|29369.1|29339.1|29355.9|29325.9|29383.4|29353.4|29349.7|29319.7|0
1612828800000|2021-02-09 00:00:00|29355.2|29325.2|29330.6|29300.6|29357.8|29327.8|29292.4|29262.4|0
1612832400000|2021-02-09 01:00:00|29330|29300|29269.7|29264.7|29378.2|29373.2|29239.7|29234.7|21831
1612836000000|2021-02-09 02:00:00|29270.7|29265.7|29253.2|29248.2|29345.7|29340.7|29215.2|29210.2|17171
1612839600000|2021-02-09 03:00:00|29253.7|29248.7|29387.7|29382.7|29433.2|29428.2|29242.2|29237.2|13695
1612843200000|2021-02-09 04:00:00|29395.7|29365.7|29398.8|29368.8|29403.4|29373.4|29384|29354|1
1612846800000|2021-02-09 05:00:00|29392.2|29387.2|29370.7|29365.7|29471.2|29466.2|29345.2|29340.2|12771
1612850400000|2021-02-09 06:00:00|29370.2|29365.2|29288.2|29283.2|29388.2|29383.2|29287.7|29282.7|9659
1612854000000|2021-02-09 07:00:00|29287.7|29282.7|29410.7|29405.7|29439.2|29434.2|29277.2|29272.2|8864
1612857600000|2021-02-09 08:00:00|29410.2|29405.2|29404.2|29374.2|29434.2|29426.2|29365.7|29360.7|4020
1612861200000|2021-02-09 09:00:00|29403.6|29373.6|29439.7|29431.7|29454.2|29446.2|29369.5|29339.5|1561
1612864800000|2021-02-09 10:00:00|29440.2|29432.2|29408.2|29400.2|29444.2|29436.2|29407.7|29399.7|725
1612868400000|2021-02-09 11:00:00|29407.7|29399.7|29420.2|29412.2|29422.2|29414.2|29381.2|29373.2|1007
1612872000000|2021-02-09 12:00:00|29419.7|29411.7|29401.2|29393.2|29427.7|29419.7|29399.2|29391.2|646
1612875600000|2021-02-09 13:00:00|29400.2|29392.2|29426.2|29418.2|29426.2|29418.2|29380.7|29372.7|813
1612879200000|2021-02-09 14:00:00|29421.7|29413.7|29484.7|29476.7|29494.2|29486.2|29387.2|29379.2|2842
1612882800000|2021-02-09 15:00:00|29487.7|29479.7|29579.2|29571.2|29588.7|29580.7|29461.2|29453.2|3484
1612886400000|2021-02-09 16:00:00|29578.7|29570.7|29569.2|29561.2|29595.7|29587.7|29513.7|29505.7|2066
1612890000000|2021-02-09 17:00:00|29569.7|29561.7|29590.2|29582.2|29619.7|29611.7|29568.7|29560.7|1079
1612893600000|2021-02-09 18:00:00|29590.7|29582.7|29589.3|29559.3|29597.7|29589.7|29556.7|29548.7|759
1612897200000|2021-02-09 19:00:00|29589.7|29559.7|29628.5|29598.5|29635.7|29605.7|29583.4|29553.4|0
1612900800000|2021-02-09 20:00:00|29628.2|29598.2|29601|29571|29641.8|29611.8|29570.3|29540.3|0
1612904400000|2021-02-09 21:00:00|29603.7|29573.7|29635.3|29605.3|29641.8|29611.8|29603.7|29573.7|0
1612908000000|2021-02-09 22:00:00|29635.2|29605.2|29632.8|29602.8|29637.9|29607.9|29627.9|29597.9|0
1612911600000|2021-02-09 23:00:00|29637.2|29607.2|29626.3|29596.3|29648.4|29618.4|29626.3|29596.3|0
1612915200000|2021-02-10 00:00:00|29626.9|29596.9|29638.1|29608.1|29640.3|29610.3|29610.3|29580.3|0
1612918800000|2021-02-10 01:00:00|29638.4|29608.4|29894.5|29889.5|29921.5|29916.5|29608.7|29603.1|25686
1612922400000|2021-02-10 02:00:00|29894|29889|29870|29865|30005|30000|29826.5|29821.5|21170
1612926000000|2021-02-10 03:00:00|29869.5|29864.5|29930.5|29925.5|29983|29978|29863|29858|10892
1612929600000|2021-02-10 04:00:00|29936.2|29906.2|29925.3|29895.3|29937.3|29907.3|29916|29886|0
1612933200000|2021-02-10 05:00:00|29924.6|29894.6|29917.5|29912.5|29956|29951|29869.5|29864.5|9281
1612936800000|2021-02-10 06:00:00|29916|29911|29926|29921|29971.5|29966.5|29892|29887|8058
1612940400000|2021-02-10 07:00:00|29928.5|29923.5|30010.5|30005.5|30056|30051|29909|29904|11629
1612944000000|2021-02-10 08:00:00|30010|30005|29991.1|29961.1|30024|30019|29928|29898|7603
1612947600000|2021-02-10 09:00:00|29990.5|29960.5|29994.5|29986.5|30003.5|29991.5|29957.5|29949.5|1257
1612951200000|2021-02-10 10:00:00|29995|29987|29982.5|29974.5|29997|29989|29970|29962|609
1612954800000|2021-02-10 11:00:00|29983|29975|29973|29965|30005.5|29997.5|29973|29965|686
1612958400000|2021-02-10 12:00:00|29972.5|29964.5|29943|29935|29974|29966|29925.5|29917.5|920
1612962000000|2021-02-10 13:00:00|29942.5|29934.5|29988|29980|30020|30012|29939.5|29931.5|1417
1612965600000|2021-02-10 14:00:00|29987.5|29979.5|30014.5|30006.5|30047|30039|29972|29964|2239
1612969200000|2021-02-10 15:00:00|30013|30005|29826|29818|30032|30024|29715.5|29707.5|7775
1612972800000|2021-02-10 16:00:00|29823.5|29815.5|29836.5|29828.5|29869.5|29861.5|29786.5|29778.5|3070
1612976400000|2021-02-10 17:00:00|29835.5|29827.5|29829|29821|29839.5|29831.5|29780.5|29772.5|905
1612980000000|2021-02-10 18:00:00|29828.5|29820.5|29852.6|29822.6|29861.5|29853.5|29812|29804|667
1612983600000|2021-02-10 19:00:00|29852.8|29822.8|29906.7|29876.7|29911.5|29881.5|29837.6|29807.6|0
1612987200000|2021-02-10 20:00:00|29907|29877|29865.8|29835.8|29929.8|29899.8|29826.8|29796.8|0
1612990800000|2021-02-10 21:00:00|29864.4|29834.4|29885.6|29855.6|29893|29863|29864.4|29834.4|0
1612994400000|2021-02-10 22:00:00|29883.5|29853.5|29873.8|29843.8|29887.4|29857.4|29872.8|29842.8|0
1612998000000|2021-02-10 23:00:00|29873.7|29843.7|29853.5|29823.5|29877.8|29847.8|29843.6|29813.6|0
1613001600000|2021-02-11 00:00:00|29852.8|29822.8|29762.1|29732.1|29852.8|29822.8|29752.4|29722.4|0
1613005200000|2021-02-11 01:00:00|29760|29730|29905.3|29900.3|29912.8|29907.8|29748|29718|14520
1613008800000|2021-02-11 02:00:00|29905.8|29900.8|29919.8|29914.8|29975.8|29970.8|29819.8|29814.8|13155
1613012400000|2021-02-11 03:00:00|29919.3|29914.3|30077.8|30072.8|30089.8|30084.8|29891.3|29886.3|11094
1613016000000|2021-02-11 04:00:00|30087|30057|30077.6|30047.6|30088.6|30058.6|30054.2|30024.2|2850
1613019600000|2021-02-11 05:00:00|30073.5|30043.5|30060.3|30030.3|30080.6|30050.6|30047.4|30017.4|0
1613023200000|2021-02-11 06:00:00|30059.6|30029.6|30086.1|30056.1|30090.6|30060.6|30059.6|30029.6|0
1613026800000|2021-02-11 07:00:00|30087.4|30057.4|30112.7|30082.7|30145.8|30115.8|30082.6|30052.6|0
1613030400000|2021-02-11 08:00:00|30113.3|30083.3|30156|30126|30184|30154|30078.2|30048.2|0
1613034000000|2021-02-11 09:00:00|30151.9|30121.9|30139.3|30109.3|30158.3|30128.3|30120.9|30090.9|0
1613037600000|2021-02-11 10:00:00|30139.9|30109.9|30133.7|30103.7|30158.8|30128.8|30105|30075|0
1613041200000|2021-02-11 11:00:00|30135.7|30105.7|30146.8|30116.8|30171.3|30141.3|30131|30101|0
1613044800000|2021-02-11 12:00:00|30146.4|30116.4|30134.9|30104.9|30153.6|30123.6|30124.9|30094.9|0
1613048400000|2021-02-11 13:00:00|30135.6|30105.6|30140.5|30110.5|30165.6|30135.6|30134.9|30104.9|0
1613052000000|2021-02-11 14:00:00|30141.1|30111.1|30151.2|30121.2|30242.6|30212.6|30104.2|30074.2|0
1613055600000|2021-02-11 15:00:00|30151.4|30121.4|30237.6|30207.6|30269.9|30239.9|30138.5|30108.5|0
1613059200000|2021-02-11 16:00:00|30239.3|30209.3|30230.5|30200.5|30259.2|30229.2|30190|30160|0
1613062800000|2021-02-11 17:00:00|30230.2|30200.2|30163|30133|30238.4|30208.4|30081.3|30051.3|0
1613066400000|2021-02-11 18:00:00|30159.6|30129.6|30166.6|30136.6|30206.6|30176.6|30133.4|30103.4|0
1613070000000|2021-02-11 19:00:00|30166.4|30136.4|30170.9|30140.9|30173.4|30143.4|30115.6|30085.6|0
1613073600000|2021-02-11 20:00:00|30170.6|30140.6|30177.3|30147.3|30216.4|30186.4|30165.9|30135.9|0
1613077200000|2021-02-11 21:00:00|30178.6|30148.6|30147.3|30117.3|30180|30150|30142|30112|0
1613080800000|2021-02-11 22:00:00|30148.6|30118.6|30145.7|30115.7|30152.9|30122.9|30140.7|30110.7|0
1613084400000|2021-02-11 23:00:00|30150.1|30120.1|30188.5|30158.5|30188.5|30158.5|30135.9|30105.9|0
1613088000000|2021-02-12 00:00:00|30191.2|30161.2|30160.5|30130.5|30205.9|30175.9|30153.6|30123.6|0
1613091600000|2021-02-12 01:00:00|30161.1|30131.1|30165|30135|30166.6|30136.6|30141.3|30111.3|0
1613095200000|2021-02-12 02:00:00|30165.7|30135.7|30127.8|30097.8|30171.6|30141.6|30123.9|30093.9|0
1613098800000|2021-02-12 03:00:00|30128.4|30098.4|30149.3|30119.3|30157|30127|30121.8|30091.8|0
1613102400000|2021-02-12 04:00:00|30149.9|30119.9|30144.3|30114.3|30161.4|30131.4|30139.5|30109.5|0
1613106000000|2021-02-12 05:00:00|30145|30115|30170.1|30140.1|30176.3|30146.3|30141.6|30111.6|0
1613109600000|2021-02-12 06:00:00|30170.7|30140.7|30145.5|30115.5|30170.7|30140.7|30138|30108|0
1613113200000|2021-02-12 07:00:00|30145.1|30115.1|30143|30113|30151.1|30121.1|30121|30091|0
1613116800000|2021-02-12 08:00:00|30147.2|30117.2|30110.4|30080.4|30177.7|30147.7|30053.5|30023.5|0
1613120400000|2021-02-12 09:00:00|30109.7|30079.7|30150.6|30120.6|30155.4|30125.4|30109.7|30079.7|0
1613124000000|2021-02-12 10:00:00|30150.2|30120.2|30146.5|30116.5|30156.7|30126.7|30120|30090|0
1613127600000|2021-02-12 11:00:00|30150.7|30120.7|30178.4|30148.4|30179.1|30149.1|30136.2|30106.2|0
1613131200000|2021-02-12 12:00:00|30179.1|30149.1|30170|30140|30188.3|30158.3|30157.1|30127.1|0
1613134800000|2021-02-12 13:00:00|30170.7|30140.7|30169.8|30139.8|30207.9|30177.9|30162.9|30132.9|0
1613138400000|2021-02-12 14:00:00|30169.1|30139.1|30202.5|30172.5|30239.7|30209.7|30078.9|30048.9|0
1613142000000|2021-02-12 15:00:00|30201.7|30171.7|30237.4|30207.4|30242.5|30212.5|30165.7|30135.7|0
1613145600000|2021-02-12 16:00:00|30235.7|30205.7|30270.7|30240.7|30291.4|30261.4|30221|30191|0
1613149200000|2021-02-12 17:00:00|30270.9|30240.9|30255.9|30225.9|30286.8|30256.8|30235.9|30205.9|0
1613152800000|2021-02-12 18:00:00|30255.6|30225.6|30223|30193|30256.4|30226.4|30183.5|30153.5|0
1613156400000|2021-02-12 19:00:00|30221.3|30191.3|30214.2|30184.2|30229.1|30199.1|30181.2|30151.2|0
1613160000000|2021-02-12 20:00:00|30214.5|30184.5|30257.7|30227.7|30276.2|30246.2|30205.4|30175.4|0
1613163600000|2021-02-12 21:00:00|30259|30229|30285.5|30255.5|30293.7|30263.7|30253.6|30223.6|0
1613343600000|2021-02-14 23:00:00|30310.1|30280.1|30372|30342|30398.6|30368.6|30307.1|30277.1|0
1613347200000|2021-02-15 00:00:00|30372.7|30342.7|30405.2|30375.2|30474.5|30444.5|30365.6|30335.6|0
1613350800000|2021-02-15 01:00:00|30409.3|30379.3|30446.6|30416.6|30449.3|30419.3|30409|30379|0
1613354400000|2021-02-15 02:00:00|30444.6|30414.6|30453|30423|30467.4|30437.4|30443.4|30413.4|0
1613358000000|2021-02-15 03:00:00|30453.3|30423.3|30458.9|30428.9|30465|30435|30440.1|30410.1|0
1613361600000|2021-02-15 04:00:00|30459.6|30429.6|30454|30424|30472.2|30442.2|30446.5|30416.5|0
1613365200000|2021-02-15 05:00:00|30453.7|30423.7|30465.2|30435.2|30469.9|30439.9|30449.8|30419.8|0
1613368800000|2021-02-15 06:00:00|30465.8|30435.8|30493.4|30463.4|30509|30479|30465.2|30435.2|0
1613372400000|2021-02-15 07:00:00|30494|30464|30535.7|30505.7|30543.4|30513.4|30478.9|30448.9|0
1613376000000|2021-02-15 08:00:00|30536.3|30506.3|30543.6|30513.6|30543.8|30513.8|30481|30451|0
1613379600000|2021-02-15 09:00:00|30543.5|30513.5|30572.3|30542.3|30583.9|30553.9|30542.8|30512.8|0
1613383200000|2021-02-15 10:00:00|30571.9|30541.9|30590.2|30560.2|30606|30576|30554.3|30524.3|0
1613386800000|2021-02-15 11:00:00|30589.5|30559.5|30615.5|30585.5|30615.5|30585.5|30568.2|30538.2|0
1613390400000|2021-02-15 12:00:00|30614.8|30584.8|30587.5|30557.5|30616|30586|30582.1|30552.1|0
1613394000000|2021-02-15 13:00:00|30587.4|30557.4|30606.8|30576.8|30617.7|30587.7|30587|30557|0
1613397600000|2021-02-15 14:00:00|30606.1|30576.1|30607.5|30577.5|30610.4|30580.4|30599.5|30569.5|0
1613401200000|2021-02-15 15:00:00|30607.7|30577.7|30618.4|30588.4|30618.6|30588.6|30602|30572|0
1613404800000|2021-02-15 16:00:00|30618.7|30588.7|30616.7|30586.7|30623.3|30593.3|30607.5|30577.5|0
1613408400000|2021-02-15 17:00:00|30616.8|30586.8|30597.4|30567.4|30616.8|30586.8|30596.6|30566.6|0
1613412000000|2021-02-15 18:00:00|30596.8|30566.8|30583.3|30553.3|30599|30569|30583|30553|0
1613415600000|2021-02-15 19:00:00|30585|30555|30589|30559|30591.3|30561.3|30583.3|30553.3|0
1613419200000|2021-02-15 20:00:00|30588.8|30558.8|30589.6|30559.6|30593.3|30563.3|30584.6|30554.6|0
1613422800000|2021-02-15 21:00:00|30589.5|30559.5|30595.8|30565.8|30595.8|30565.8|30589.5|30559.5|0
1613426400000|2021-02-15 22:00:00|30595.5|30565.5|30594.4|30564.4|30595.5|30565.5|30594.1|30564.1|0
1613430000000|2021-02-15 23:00:00|30604.5|30574.5|30590.2|30560.2|30609.7|30579.7|30587.7|30557.7|0
1613433600000|2021-02-16 00:00:00|30591.5|30561.5|30565|30535|30639.5|30609.5|30521.5|30491.5|0
1613437200000|2021-02-16 01:00:00|30564.4|30534.4|30479.4|30474.4|30700.9|30695.9|30447.9|30442.9|26879
1613440800000|2021-02-16 02:00:00|30478.9|30473.9|30617.4|30612.4|30634.4|30629.4|30465.9|30460.9|17047
1613444400000|2021-02-16 03:00:00|30616.9|30611.9|30685.9|30680.9|30733.9|30728.9|30583.9|30578.9|13728
1613448000000|2021-02-16 04:00:00|30710.6|30680.6|30712.6|30682.6|30717.8|30687.8|30695.1|30665.1|0
1613451600000|2021-02-16 05:00:00|30698.5|30693.5|30584|30579|30716|30711|30498|30493|12871
1613455200000|2021-02-16 06:00:00|30584.5|30579.5|30727|30722|30727|30722|30578|30573|9280
1613458800000|2021-02-16 07:00:00|30726.5|30721.5|30702.5|30697.5|30767.5|30762.5|30662.5|30657.5|9964
1613462400000|2021-02-16 08:00:00|30704|30699|30719.3|30689.3|30730.6|30714|30668|30663|6464
1613466000000|2021-02-16 09:00:00|30719|30689|30698|30690|30720|30698.5|30651.5|30643.5|1388
1613469600000|2021-02-16 10:00:00|30698.5|30690.5|30780.5|30772.5|30806.5|30798.5|30696.5|30688.5|2545
1613473200000|2021-02-16 11:00:00|30780|30772|30776.5|30768.5|30787.5|30779.5|30750.5|30742.5|1087
1613476800000|2021-02-16 12:00:00|30775|30767|30744|30736|30796|30788|30744|30736|1197
1613480400000|2021-02-16 13:00:00|30744.5|30736.5|30691|30683|30747.5|30739.5|30675.5|30667.5|2076
1613484000000|2021-02-16 14:00:00|30690.5|30682.5|30695.5|30687.5|30723|30715|30661|30653|3475
1613487600000|2021-02-16 15:00:00|30696.5|30688.5|30674.5|30666.5|30712.5|30704.5|30654|30646|2597
1613491200000|2021-02-16 16:00:00|30674|30666|30604.5|30596.5|30677|30669|30583|30575|2345
1613494800000|2021-02-16 17:00:00|30603.5|30595.5|30604.5|30596.5|30630.5|30622.5|30573.5|30565.5|1201
1613498400000|2021-02-16 18:00:00|30605|30597|30576.9|30546.9|30616|30608|30576|30546.9|666
1613502000000|2021-02-16 19:00:00|30576.7|30546.7|30611.6|30581.6|30622.9|30592.9|30576.7|30546.7|0
1613505600000|2021-02-16 20:00:00|30611.7|30581.7|30581.4|30551.4|30614.3|30584.3|30577.3|30547.3|0
1613509200000|2021-02-16 21:00:00|30584.1|30554.1|30588|30558|30596.3|30566.3|30557.5|30527.5|0
1613512800000|2021-02-16 22:00:00|30586.2|30556.2|30591.9|30561.9|30594|30564|30582.6|30552.6|0
1613516400000|2021-02-16 23:00:00|30593.5|30563.5|30559.2|30529.2|30608.6|30578.6|30552.3|30522.3|0
1613520000000|2021-02-17 00:00:00|30560.6|30530.6|30515.3|30485.3|30566.1|30536.1|30501|30471|0
1613523600000|2021-02-17 01:00:00|30514.6|30484.6|30603.5|30598.5|30633.5|30628.5|30427|30422|19986
1613527200000|2021-02-17 02:00:00|30604|30599|30753.7|30748.7|30760.7|30755.7|30559|30554|15610
1613530800000|2021-02-17 03:00:00|30752.2|30747.2|30861.7|30856.7|30883.7|30878.7|30696.2|30691.2|13207
1613534400000|2021-02-17 04:00:00|30875.8|30845.8|30853|30823|30875.8|30845.8|30850.2|30820.2|1
1613538000000|2021-02-17 05:00:00|30859.2|30854.2|30933.2|30928.2|30994.7|30989.7|30839.2|30834.2|14663
1613541600000|2021-02-17 06:00:00|30933.7|30928.7|31049.7|31044.7|31087.7|31082.7|30930.2|30925.2|11117
1613545200000|2021-02-17 07:00:00|31048.2|31043.2|31005.7|31000.7|31068.2|31063.2|30958.7|30953.7|12593
1613548800000|2021-02-17 08:00:00|31007.2|31002.2|31040.7|31010.7|31060.3|31030.3|30929.2|30924.2|7600
1613552400000|2021-02-17 09:00:00|31042.8|31012.8|30955.7|30947.7|31046.5|31016.5|30943.2|30935.2|1353
1613556000000|2021-02-17 10:00:00|30953.7|30945.7|30951.7|30943.7|30981.7|30973.7|30946.2|30938.2|813
1613559600000|2021-02-17 11:00:00|30951.2|30943.2|30979.7|30971.7|30979.7|30971.7|30934.2|30926.2|881
1613563200000|2021-02-17 12:00:00|30978.7|30970.7|30964.7|30956.7|30979.7|30971.7|30960.2|30952.2|280
1613566800000|2021-02-17 13:00:00|31006.7|30998.7|30929.7|30921.7|31014.2|31006.2|30904.7|30896.7|1813
1613570400000|2021-02-17 14:00:00|30928.2|30920.2|30942.2|30934.2|30962.2|30954.2|30848.7|30840.7|3754
1613574000000|2021-02-17 15:00:00|30939.7|30931.7|30893.7|30885.7|30961.7|30953.7|30869.7|30861.7|2376
1613577600000|2021-02-17 16:00:00|30890.7|30882.7|30852.2|30844.2|30898.2|30890.2|30822.7|30814.7|2272
1613581200000|2021-02-17 17:00:00|30851.7|30843.7|30913.7|30905.7|30937.7|30929.7|30840.7|30832.7|1259
1613584800000|2021-02-17 18:00:00|30914.2|30906.2|30950.7|30920.7|30950.7|30929.7|30905.7|30897.7|717
1613588400000|2021-02-17 19:00:00|30951.6|30921.6|30984.6|30954.6|30995.8|30965.8|30950|30920|1
1613592000000|2021-02-17 20:00:00|30984.3|30954.3|31025|30995|31037.4|31007.4|30978.7|30948.7|0
1613595600000|2021-02-17 21:00:00|31023.6|30993.6|31018.9|30988.9|31025|30995|31007.2|30977.2|0
1613599200000|2021-02-17 22:00:00|31018.7|30988.7|31032.9|31002.9|31033.4|31003.4|31017.3|30987.3|0
1613602800000|2021-02-17 23:00:00|31032.7|31002.7|31046.9|31016.9|31050.5|31020.5|31009.2|30979.2|0
1613606400000|2021-02-18 00:00:00|31048.3|31018.3|31073.7|31043.7|31091.7|31061.7|31040.7|31010.7|0
1613610000000|2021-02-18 01:00:00|31073|31043|30915.4|30910.4|31116.2|31111.2|30779.4|30774.4|27991
1613613600000|2021-02-18 02:00:00|30916.4|30911.4|30930.4|30925.4|30936.4|30931.4|30740.9|30735.9|24189
1613617200000|2021-02-18 03:00:00|30931.9|30926.9|30627.9|30622.9|30944.9|30939.9|30519.4|30514.4|25586
1613620800000|2021-02-18 04:00:00|30642|30612|30612.2|30582.2|30646.4|30616.4|30589.4|30559.4|0
1613624400000|2021-02-18 05:00:00|30610.9|30580.9|30618.4|30613.4|30750.4|30745.4|30594.4|30580.9|16727
1613628000000|2021-02-18 06:00:00|30618.9|30613.9|30609.4|30604.4|30655.4|30650.4|30557.9|30552.9|12441
1613631600000|2021-02-18 07:00:00|30608.9|30603.9|30512.9|30507.9|30624.4|30619.4|30476.9|30471.9|12052
1613635200000|2021-02-18 08:00:00|30513.9|30508.9|30553.7|30523.7|30555.2|30549.9|30434.4|30425.9|6808
1613638800000|2021-02-18 09:00:00|30553|30523|30535.4|30527.4|30558.4|30550.4|30492.6|30462.6|2175
1613642400000|2021-02-18 10:00:00|30535.9|30527.9|30470.4|30462.4|30545.9|30537.9|30466.9|30458.9|1535
1613646000000|2021-02-18 11:00:00|30470.9|30462.9|30483.9|30475.9|30487.9|30479.9|30395.4|30387.4|2478
1613649600000|2021-02-18 12:00:00|30484.4|30476.4|30475.4|30467.4|30517.9|30509.9|30468.9|30460.9|1347
1613653200000|2021-02-18 13:00:00|30475.9|30467.9|30415.4|30407.4|30485.9|30477.9|30400.4|30392.4|1929
1613656800000|2021-02-18 14:00:00|30414.9|30406.9|30332.9|30324.9|30415.9|30407.9|30300.4|30292.4|4898
1613660400000|2021-02-18 15:00:00|30332.4|30324.4|30240.9|30232.9|30333.9|30325.9|30171.4|30163.4|6116
1613664000000|2021-02-18 16:00:00|30240.4|30232.4|30214.4|30206.4|30306.9|30298.9|30194.9|30186.9|3022
1613667600000|2021-02-18 17:00:00|30213.9|30205.9|30246.4|30238.4|30269.4|30261.4|30193.9|30185.9|1744
1613671200000|2021-02-18 18:00:00|30245.9|30237.9|30314|30284|30323.9|30315.9|30226.4|30218.4|1291
1613674800000|2021-02-18 19:00:00|30314.4|30284.4|30379.4|30349.4|30379.4|30349.4|30313.7|30283.7|0
1613678400000|2021-02-18 20:00:00|30379.2|30349.2|30411.3|30381.3|30414.1|30384.1|30372.9|30342.9|0
1613682000000|2021-02-18 21:00:00|30412.6|30382.6|30411|30381|30426.7|30396.7|30401.5|30371.5|0
1613685600000|2021-02-18 22:00:00|30407.7|30377.7|30409.3|30379.3|30413.9|30383.9|30406.4|30376.4|0
1613689200000|2021-02-18 23:00:00|30405.6|30375.6|30371.6|30341.6|30425.2|30395.2|30361.1|30331.1|0
1613692800000|2021-02-19 00:00:00|30370.3|30340.3|30407.2|30377.2|30412.7|30382.7|30366.5|30336.5|0
1613696400000|2021-02-19 01:00:00|30409.2|30379.2|30384.4|30379.4|30434.6|30422.4|30173.4|30168.4|29497
1613700000000|2021-02-19 02:00:00|30384.9|30379.9|30033.6|30028.6|30410.4|30405.4|30024.1|30019.1|35096
1613703600000|2021-02-19 03:00:00|30034.6|30029.6|30264.6|30259.6|30276.6|30271.6|30029.1|30024.1|17441
1613707200000|2021-02-19 04:00:00|30274.8|30244.8|30297.5|30267.5|30312.6|30282.6|30258.9|30228.9|4
1613710800000|2021-02-19 05:00:00|30294.8|30264.8|30469.6|30464.6|30473.1|30468.1|30273.6|30264.8|19257
1613714400000|2021-02-19 06:00:00|30469.1|30464.1|30498.1|30493.1|30514.6|30509.6|30414.1|30409.1|14131
1613718000000|2021-02-19 07:00:00|30497.6|30492.6|30562.6|30557.6|30620.1|30615.1|30467.6|30462.6|12752
1613721600000|2021-02-19 08:00:00|30561.6|30556.6|30577.5|30547.5|30587.2|30573.6|30500.4|30470.4|6004
1613725200000|2021-02-19 09:00:00|30581.7|30551.7|30641.1|30633.1|30677.1|30669.1|30553.7|30523.7|1850
1613728800000|2021-02-19 10:00:00|30640.6|30632.6|30679.6|30671.6|30688.1|30680.1|30594.6|30586.6|1713
1613732400000|2021-02-19 11:00:00|30680.1|30672.1|30639.6|30631.6|30686.1|30678.1|30635.1|30627.1|992
1613736000000|2021-02-19 12:00:00|30638.6|30630.6|30683.6|30675.6|30698.6|30690.6|30638.1|30630.1|869
1613739600000|2021-02-19 13:00:00|30684.1|30676.1|30731.1|30723.1|30733.1|30725.1|30679.1|30671.1|1089
1613743200000|2021-02-19 14:00:00|30732.6|30724.6|30758.1|30750.1|30767.6|30759.6|30706.1|30698.1|2524
1613746800000|2021-02-19 15:00:00|30760.1|30752.1|30809.1|30801.1|30814.6|30806.6|30717.6|30709.6|2639
1613750400000|2021-02-19 16:00:00|30808.6|30800.6|30823.6|30815.6|30859.6|30851.6|30808.6|30800.6|2253
1613754000000|2021-02-19 17:00:00|30823.1|30815.1|30734.6|30726.6|30828.6|30820.6|30694.6|30686.6|2332
1613757600000|2021-02-19 18:00:00|30735.1|30727.1|30754.4|30724.4|30754.4|30732.1|30680.6|30672.6|1264
1613761200000|2021-02-19 19:00:00|30754.5|30724.5|30758.8|30728.8|30767.6|30737.6|30703.6|30673.6|0
1613764800000|2021-02-19 20:00:00|30758.6|30728.6|30740|30710|30780.9|30750.9|30714|30684|0
1613768400000|2021-02-19 21:00:00|30738.7|30708.7|30710.4|30680.4|30741.4|30711.4|30700.7|30670.7|0
1613948400000|2021-02-21 23:00:00|30753.9|30723.9|30785.8|30755.8|30828.7|30798.7|30722.9|30692.9|0
1613952000000|2021-02-22 00:00:00|30787.2|30757.2|30828.1|30798.1|30844.9|30814.9|30783|30753|0
1613955600000|2021-02-22 01:00:00|30827.4|30797.4|30671.2|30666.2|30992.1|30987.1|30636.1|30631.1|34627
1613959200000|2021-02-22 02:00:00|30669.7|30664.7|30619.2|30614.2|30825.2|30820.2|30577.2|30572.2|34834
1613962800000|2021-02-22 03:00:00|30622.2|30617.2|30685.2|30680.2|30730.7|30725.7|30609.7|30604.7|20905
1613966400000|2021-02-22 04:00:00|30700.2|30670.2|30699.7|30669.7|30734.1|30704.1|30696.9|30666.9|6
1613970000000|2021-02-22 05:00:00|30698.3|30668.3|30453.2|30448.2|30698.3|30689.2|30412.7|30407.7|29719
1613973600000|2021-02-22 06:00:00|30454.2|30449.2|30456.7|30451.7|30580.7|30575.7|30387.7|30382.7|19552
1613977200000|2021-02-22 07:00:00|30458.2|30453.2|30220.7|30215.7|30491.7|30486.7|30188.2|30183.2|23581
1613980800000|2021-02-22 08:00:00|30225.2|30220.2|30107.7|30077.7|30246.7|30241.7|30055.2|30039.3|23019
1613984400000|2021-02-22 09:00:00|30109|30079|30137.2|30129.2|30190.3|30160.3|30074.7|30066.7|2501
1613988000000|2021-02-22 10:00:00|30136.7|30128.7|30157.7|30149.7|30180.7|30172.7|30128.7|30120.7|2108
1613991600000|2021-02-22 11:00:00|30158.2|30150.2|30166.7|30158.7|30200.2|30192.2|30149.7|30141.7|1629
1613995200000|2021-02-22 12:00:00|30167.2|30159.2|30149.2|30141.2|30192.2|30184.2|30118.7|30110.7|1156
1613998800000|2021-02-22 13:00:00|30149.7|30141.7|30175.7|30167.7|30194.2|30186.2|30105.7|30097.7|1925
1614002400000|2021-02-22 14:00:00|30176.2|30168.2|30221.7|30213.7|30222.7|30214.7|30106.2|30098.2|3778
1614006000000|2021-02-22 15:00:00|30220.2|30212.2|30191.7|30183.7|30262.2|30254.2|30169.2|30161.2|3857
1614009600000|2021-02-22 16:00:00|30189.2|30181.2|30251.2|30243.2|30278.2|30270.2|30179.7|30171.7|2404
1614013200000|2021-02-22 17:00:00|30250.7|30242.7|30247.7|30239.7|30268.7|30260.7|30218.7|30210.7|1214
1614016800000|2021-02-22 18:00:00|30248.7|30240.7|30276.2|30246.2|30276.5|30261.7|30229.2|30221.2|1033
1614020400000|2021-02-22 19:00:00|30276.5|30246.5|30268.3|30238.3|30282.9|30252.9|30230.5|30200.5|0
1614024000000|2021-02-22 20:00:00|30268|30238|30084.7|30054.7|30270.3|30240.3|30055.8|30025.8|0
1614027600000|2021-02-22 21:00:00|30083.4|30053.4|30103.1|30073.1|30110|30080|30077.9|30047.9|0
1614031200000|2021-02-22 22:00:00|30100|30070|30111|30081|30111.9|30081.9|30092.9|30062.9|0
1614034800000|2021-02-22 23:00:00|30120.4|30090.4|30121.8|30091.8|30155.8|30125.8|30115|30085|0
1614038400000|2021-02-23 00:00:00|30122.4|30092.4|30092.7|30062.7|30126.7|30096.7|30078.1|30048.1|0
1614042000000|2021-02-23 01:00:00|30094.7|30064.7|30383.7|30378.7|30425.7|30420.7|30072.7|30059.3|38897
1614045600000|2021-02-23 02:00:00|30384.2|30379.2|30577.4|30572.4|30645.9|30640.9|30291.2|30286.2|37835
1614049200000|2021-02-23 03:00:00|30578.9|30573.9|30714.4|30709.4|30718.4|30713.4|30559.4|30554.4|20013
1614052800000|2021-02-23 04:00:00|30721.8|30691.8|30778.1|30748.1|30792.8|30762.8|30706.4|30676.4|0
1614056400000|2021-02-23 05:00:00|30780.9|30750.9|30768.9|30763.9|30936.9|30931.9|30718.9|30713.9|35193
1614060000000|2021-02-23 06:00:00|30769.9|30764.9|30659.9|30654.9|30787.9|30782.9|30585.9|30580.9|20289
1614063600000|2021-02-23 07:00:00|30660.9|30655.9|30686.9|30681.9|30718.4|30713.4|30594.4|30589.4|17647
1614067200000|2021-02-23 08:00:00|30685.9|30680.9|30575.6|30545.6|30685.9|30680.9|30561.6|30531.6|31149
1614070800000|2021-02-23 09:00:00|30574.9|30544.9|30459.9|30451.9|30577.1|30547.1|30440.9|30432.9|3965
1614074400000|2021-02-23 10:00:00|30459.4|30451.4|30404.9|30396.9|30471.4|30463.4|30335.4|30327.4|2980
1614078000000|2021-02-23 11:00:00|30402.9|30394.9|30423.9|30415.9|30431.9|30423.9|30353.4|30345.4|2004
1614081600000|2021-02-23 12:00:00|30424.9|30416.9|30469.9|30461.9|30475.4|30467.4|30424.9|30416.9|1478
1614085200000|2021-02-23 13:00:00|30469.4|30461.4|30417.4|30409.4|30470.4|30462.4|30399.4|30391.4|1305
1614088800000|2021-02-23 14:00:00|30416.9|30408.9|30240.9|30232.9|30429.9|30421.9|30156.4|30148.4|5785
1614092400000|2021-02-23 15:00:00|30239.9|30231.9|30439.9|30431.9|30480.4|30472.4|30234.4|30226.4|5329
1614096000000|2021-02-23 16:00:00|30440.4|30432.4|30364.4|30356.4|30507.9|30499.9|30359.4|30351.4|2239
1614099600000|2021-02-23 17:00:00|30358.4|30350.4|30354.4|30346.4|30460.4|30452.4|30335.4|30327.4|1066
1614103200000|2021-02-23 18:00:00|30355.9|30347.9|30479.5|30449.5|30480.6|30464.4|30336.9|30328.9|739
1614106800000|2021-02-23 19:00:00|30479.2|30449.2|30589.5|30559.5|30593.3|30563.3|30464.7|30434.7|0
1614110400000|2021-02-23 20:00:00|30589.8|30559.8|30585|30555|30735.3|30705.3|30575.3|30545.3|0
1614114000000|2021-02-23 21:00:00|30586.4|30556.4|30592.3|30562.3|30607.2|30577.2|30565|30535|0
1614117600000|2021-02-23 22:00:00|30592.1|30562.1|30605.5|30575.5|30608.9|30578.9|30590.3|30560.3|0
1614121200000|2021-02-23 23:00:00|30606.3|30576.3|30558.3|30528.3|30622.5|30592.5|30515.2|30485.2|0
1614124800000|2021-02-24 00:00:00|30559.7|30529.7|30565.5|30535.5|30586.8|30556.8|30533.5|30503.5|0
1614128400000|2021-02-24 01:00:00|30566.2|30536.2|30665.6|30660.6|30808.1|30803.1|30563.4|30533.4|28015
1614132000000|2021-02-24 02:00:00|30663.1|30658.1|30267.6|30262.6|30675.1|30670.1|30147.1|30142.1|31523
1614135600000|2021-02-24 03:00:00|30264.6|30259.6|30039.1|30034.1|30372.6|30367.6|29826.1|29821.1|22823
1614139200000|2021-02-24 04:00:00|30047.2|30017.2|29924.7|29894.7|30081.9|30051.9|29924|29894|0
1614142800000|2021-02-24 05:00:00|29923.6|29893.6|29717.1|29712.1|29924.6|29919.6|29694.6|29689.6|16219
1614146400000|2021-02-24 06:00:00|29718.6|29713.6|29665.6|29660.6|29844.1|29839.1|29561.1|29556.1|16047
1614150000000|2021-02-24 07:00:00|29665.1|29660.1|29695.1|29690.1|29778.1|29773.1|29652.1|29647.1|9109
1614153600000|2021-02-24 08:00:00|29694.6|29689.6|29740|29710|29752.1|29747.1|29657.6|29629.5|11095
1614157200000|2021-02-24 09:00:00|29740.7|29710.7|29832.6|29824.6|29840.1|29832.1|29688.4|29658.4|2425
1614160800000|2021-02-24 10:00:00|29833.1|29825.1|29815.6|29807.6|29868.1|29860.1|29798.1|29790.1|1367
1614164400000|2021-02-24 11:00:00|29815.1|29807.1|29845.6|29837.6|29862.1|29854.1|29802.6|29794.6|876
1614168000000|2021-02-24 12:00:00|29844.6|29836.6|29887.1|29879.1|29923.6|29915.6|29839.6|29831.6|1458
1614171600000|2021-02-24 13:00:00|29887.6|29879.6|29707.1|29699.1|29898.6|29890.6|29687.1|29679.1|2131
1614175200000|2021-02-24 14:00:00|29705.1|29697.1|29660.6|29652.6|29743.6|29735.6|29625.6|29617.6|2789
1614178800000|2021-02-24 15:00:00|29661.1|29653.1|29795.1|29787.1|29799.6|29791.6|29594.6|29586.6|2882
1614182400000|2021-02-24 16:00:00|29796.1|29788.1|29852.1|29844.1|29892.1|29884.1|29790.1|29782.1|2264
1614186000000|2021-02-24 17:00:00|29852.6|29844.6|29899.6|29891.6|29921.1|29913.1|29852.6|29844.6|1245
1614189600000|2021-02-24 18:00:00|29900.1|29892.1|29959.6|29929.6|29965.1|29957.1|29859.1|29851.1|1034
1614193200000|2021-02-24 19:00:00|29959.9|29929.9|29915|29885|29964.8|29934.8|29903|29873|0
1614196800000|2021-02-24 20:00:00|29915.3|29885.3|29997.6|29967.6|30017.1|29987.1|29913.9|29883.9|0
1614200400000|2021-02-24 21:00:00|29999|29969|30009.9|29979.9|30034.9|30004.9|29996.3|29966.3|1
1614204000000|2021-02-24 22:00:00|30011.5|29981.5|30001.4|29971.4|30011.5|29981.5|29999.5|29969.5|0
1614207600000|2021-02-24 23:00:00|30010|29980|30079.5|30049.5|30085.8|30055.8|30000.2|29970.2|0
1614211200000|2021-02-25 00:00:00|30078.1|30048.1|30075.5|30045.5|30080.5|30050.5|30036.7|30006.7|0
1614214800000|2021-02-25 01:00:00|30076.1|30046.1|29894|29889|30135.5|30130.5|29827|29822|32913
1614218400000|2021-02-25 02:00:00|29899|29894|30200|30195|30285.5|30280.5|29898|29893|33872
1614222000000|2021-02-25 03:00:00|30201.5|30196.5|30297.5|30292.5|30371.5|30366.5|30170.5|30165.5|21593
1614225600000|2021-02-25 04:00:00|30311.5|30281.5|30316.4|30286.4|30329.6|30299.6|30298.9|30268.9|2
1614229200000|2021-02-25 05:00:00|30315.1|30285.1|30276.5|30271.5|30403.5|30398.5|30228|30223|19827
1614232800000|2021-02-25 06:00:00|30278.5|30273.5|30176.5|30171.5|30303.5|30298.5|30099.5|30094.5|18796
1614236400000|2021-02-25 07:00:00|30176|30171|30074|30069|30199.5|30194.5|30043|30038|12474
1614240000000|2021-02-25 08:00:00|30074.5|30069.5|30004.4|29974.4|30086.5|30081.5|29960.5|29955.5|7038
1614243600000|2021-02-25 09:00:00|30005.1|29975.1|30044|30036|30085|30077|29974.4|29944.4|2293
1614247200000|2021-02-25 10:00:00|30043.5|30035.5|30105|30097|30108.5|30100.5|30009|30001|1476
1614250800000|2021-02-25 11:00:00|30105.5|30097.5|29987.5|29979.5|30121|30113|29956.5|29948.5|1999
1614254400000|2021-02-25 12:00:00|29989.5|29981.5|29968|29960|30023.5|30015.5|29942.5|29934.5|1479
1614258000000|2021-02-25 13:00:00|29967.5|29959.5|29989|29981|30032|30024|29943.5|29935.5|1664
1614261600000|2021-02-25 14:00:00|29988|29980|30008.5|30000.5|30037|30029|29948.5|29940.5|2642
1614265200000|2021-02-25 15:00:00|30011|30003|29859.5|29851.5|30026.5|30018.5|29831|29823|4668
1614268800000|2021-02-25 16:00:00|29859|29851|29782.5|29774.5|29915.5|29907.5|29763|29755|3287
1614272400000|2021-02-25 17:00:00|29781.5|29773.5|29651.5|29643.5|29816|29808|29643|29635|2524
1614276000000|2021-02-25 18:00:00|29650.5|29642.5|29674.1|29644.1|29678.5|29670.5|29537.5|29529.5|2628
1614279600000|2021-02-25 19:00:00|29673.5|29643.5|29677.1|29647.1|29823.1|29793.1|29657.7|29627.7|0
1614283200000|2021-02-25 20:00:00|29676.6|29646.6|29591.6|29561.6|29698.2|29668.2|29536.5|29506.5|0
1614286800000|2021-02-25 21:00:00|29587.6|29557.6|29596.6|29566.6|29669.8|29639.8|29582.7|29552.7|1
1614290400000|2021-02-25 22:00:00|29596.4|29566.4|29605.7|29575.7|29611|29581|29592.3|29562.3|0
1614294000000|2021-02-25 23:00:00|29616.2|29586.2|29655.3|29625.3|29756.1|29726.1|29568.5|29538.5|0
1614297600000|2021-02-26 00:00:00|29652.6|29622.6|29634.4|29604.4|29685.4|29655.4|29489.5|29459.5|0
1614301200000|2021-02-26 01:00:00|29632.4|29602.4|29388.7|29383.7|29681.2|29651.2|29158.2|29153.2|37098
1614304800000|2021-02-26 02:00:00|29388.2|29383.2|29365.7|29360.7|29554.7|29549.7|29326.2|29321.2|27631
1614308400000|2021-02-26 03:00:00|29366.2|29361.2|29312.2|29307.2|29451.2|29446.2|29257.2|29252.2|15473
1614312000000|2021-02-26 04:00:00|29312.4|29282.4|29262|29232|29332.6|29302.6|29218.3|29188.3|0
1614315600000|2021-02-26 05:00:00|29263|29233|29129.2|29124.2|29328.2|29323.2|29087.2|29082.2|21675
1614319200000|2021-02-26 06:00:00|29128.7|29123.7|29089.2|29084.2|29242.2|29237.2|29080.2|29075.2|17096
1614322800000|2021-02-26 07:00:00|29087.7|29082.7|29012.2|29007.2|29152.7|29147.7|28985.2|28980.2|19801
1614326400000|2021-02-26 08:00:00|29009.7|29004.7|29088.8|29058.8|29128.5|29098.5|28900.2|28895.2|16361
1614330000000|2021-02-26 09:00:00|29088.5|29058.5|29042.7|29034.7|29156.7|29148.7|29015.2|29006.8|3816
1614333600000|2021-02-26 10:00:00|29041.2|29033.2|28950.2|28942.2|29078.2|29070.2|28950.2|28942.2|1606
1614337200000|2021-02-26 11:00:00|28949.2|28941.2|28900.7|28892.7|29021.7|29013.7|28834.7|28826.7|2656
1614340800000|2021-02-26 12:00:00|28899.2|28891.2|28993.2|28985.2|29046.2|29038.2|28889.2|28881.2|3174
1614344400000|2021-02-26 13:00:00|28994.2|28986.2|29133.2|29125.2|29137.2|29129.2|28966.7|28958.7|3007
1614348000000|2021-02-26 14:00:00|29132.7|29124.7|28993.2|28985.2|29159.2|29151.2|28980.7|28972.7|4927
1614351600000|2021-02-26 15:00:00|28992.7|28984.7|29069.2|29061.2|29101.2|29093.2|28886.2|28878.2|4965
1614355200000|2021-02-26 16:00:00|29073.2|29065.2|29046.7|29038.7|29136.2|29128.2|28995.7|28987.7|3450
1614358800000|2021-02-26 17:00:00|29047.2|29039.2|29087.7|29079.7|29142.7|29134.7|29021.7|29013.7|1955
1614362400000|2021-02-26 18:00:00|29088.2|29080.2|29074.3|29044.3|29147.2|29139.2|29021.2|29013.2|1560
1614366000000|2021-02-26 19:00:00|29074.5|29044.5|29105.8|29075.8|29122.2|29092.2|29002.9|28972.9|0
1614369600000|2021-02-26 20:00:00|29105.6|29075.6|29000.1|28970.1|29211.7|29181.7|28994.8|28964.8|0
1614373200000|2021-02-26 21:00:00|28996.2|28966.2|29004.7|28974.7|29022.6|28992.6|28931.6|28901.6|1
1614553200000|2021-02-28 23:00:00|29045.7|29015.7|29282.5|29252.5|29284|29254|29042.2|29012.2|0
1614556800000|2021-03-01 00:00:00|29283.9|29253.9|29304.1|29274.1|29320|29290|29253.7|29223.7|0
1614560400000|2021-03-01 01:00:00|29304.7|29274.7|29310|29305|29465|29460|29185|29180|27734
1614564000000|2021-03-01 02:00:00|29312|29307|29206|29201|29383|29378|29198|29193|25942
1614567600000|2021-03-01 03:00:00|29207|29202|29277|29272|29330.5|29325.5|29153|29148|15553
1614571200000|2021-03-01 04:00:00|29278.3|29248.3|29247.7|29217.7|29308.8|29278.8|29231.8|29201.8|0
1614574800000|2021-03-01 05:00:00|29249|29219|29303.5|29298.5|29344.5|29339.5|29248.5|29219|10850
1614578400000|2021-03-01 06:00:00|29304|29299|29331|29326|29353.5|29348.5|29274|29269|9005
1614582000000|2021-03-01 07:00:00|29331.5|29326.5|29359.5|29354.5|29410.5|29405.5|29328|29323|10531
1614585600000|2021-03-01 08:00:00|29358.5|29353.5|29364.1|29334.1|29394|29364|29313.5|29294.9|6389
1614589200000|2021-03-01 09:00:00|29363.4|29333.4|29286.5|29278.5|29386.6|29356.6|29273|29265|1464
1614592800000|2021-03-01 10:00:00|29286|29278|29291.5|29283.5|29318|29310|29268.5|29260.5|1057
1614596400000|2021-03-01 11:00:00|29292|29284|29242.5|29234.5|29299|29291|29227.5|29219.5|1053
1614600000000|2021-03-01 12:00:00|29242|29234|29274.5|29266.5|29289.5|29281.5|29235|29227|762
1614603600000|2021-03-01 13:00:00|29274|29266|29316|29308|29331|29323|29270.5|29262.5|1016
1614607200000|2021-03-01 14:00:00|29316.5|29308.5|29341|29333|29381|29373|29290|29282|4139
1614610800000|2021-03-01 15:00:00|29347.5|29339.5|29453.5|29445.5|29475|29467|29312|29304|4809
1614614400000|2021-03-01 16:00:00|29454.5|29446.5|29478.5|29470.5|29490.5|29482.5|29429|29421|1915
1614618000000|2021-03-01 17:00:00|29480.5|29472.5|29474.5|29466.5|29510|29502|29467|29459|1168
1614621600000|2021-03-01 18:00:00|29476|29468|29505.2|29475.2|29505.2|29483|29418.5|29410.5|1123
1614625200000|2021-03-01 19:00:00|29505.5|29475.5|29615.9|29585.9|29631.2|29601.2|29490.3|29460.3|0
1614628800000|2021-03-01 20:00:00|29616.4|29586.4|29587.3|29557.3|29634|29604|29556.2|29526.2|0
1614632400000|2021-03-01 21:00:00|29586|29556|29627.3|29597.3|29638.2|29608.2|29564.8|29534.8|0
1614636000000|2021-03-01 22:00:00|29626.1|29596.1|29624.7|29594.7|29628.7|29598.7|29621.7|29591.7|0
1614639600000|2021-03-01 23:00:00|29622.3|29592.3|29627.3|29597.3|29645.8|29615.8|29617.1|29587.1|0
1614643200000|2021-03-02 00:00:00|29626.6|29596.6|29613.2|29583.2|29638.7|29608.7|29601.9|29571.9|0
1614646800000|2021-03-02 01:00:00|29612.5|29582.5|29527.5|29522.5|29620.5|29600.5|29388.5|29383.5|29557
1614650400000|2021-03-02 02:00:00|29528.5|29523.5|29146.5|29141.5|29682.5|29677.5|29122|29117|41484
1614654000000|2021-03-02 03:00:00|29146|29141|29132|29127|29297.5|29292.5|29034|29029|28337
1614657600000|2021-03-02 04:00:00|29159.2|29129.2|29139|29109|29172.3|29142.3|29129.8|29099.8|0
1614661200000|2021-03-02 05:00:00|29135.7|29105.7|28912|28907|29149.5|29144.5|28876.5|28871.5|27989
1614664800000|2021-03-02 06:00:00|28911.5|28906.5|29092.5|29087.5|29139|29134|28873.5|28868.5|18098
1614668400000|2021-03-02 07:00:00|29093|29088|28963|28958|29094|29089|28945|28940|12010
1614672000000|2021-03-02 08:00:00|28966|28961|29004.7|28974.7|29131.3|29101.3|28950|28945|6711
1614675600000|2021-03-02 09:00:00|29005.6|28975.6|29074.5|29066.5|29101.5|29093.5|28962|28932.5|1849
1614679200000|2021-03-02 10:00:00|29075|29067|29094.5|29086.5|29114|29106|29052.5|29044.5|1480
1614682800000|2021-03-02 11:00:00|29094|29086|29100.5|29092.5|29114.5|29106.5|29067.5|29059.5|1156
1614686400000|2021-03-02 12:00:00|29101.5|29093.5|29128.5|29120.5|29137|29129|29099|29091|827
1614690000000|2021-03-02 13:00:00|29127.5|29119.5|29136|29128|29143|29135|29090.5|29082.5|1221
1614693600000|2021-03-02 14:00:00|29136.5|29128.5|29170|29162|29194.5|29186.5|29084|29076|3380
1614697200000|2021-03-02 15:00:00|29169|29161|29142.5|29134.5|29202|29194|29079|29071|3732
1614700800000|2021-03-02 16:00:00|29140.5|29132.5|29095|29087|29148.5|29140.5|29053|29045|2138
1614704400000|2021-03-02 17:00:00|29093.5|29085.5|29149|29141|29170.5|29162.5|29079|29071|923
1614708000000|2021-03-02 18:00:00|29150|29142|29176|29146|29200|29192|29149.5|29141.5|872
1614711600000|2021-03-02 19:00:00|29175.8|29145.8|29147.5|29117.5|29187|29157|29102.1|29072.1|0
1614715200000|2021-03-02 20:00:00|29147.8|29117.8|29032.7|29002.7|29164.2|29134.2|29016.6|28986.6|0
1614718800000|2021-03-02 21:00:00|29031.4|29001.4|29028.8|28998.8|29067.3|29037.3|29023.9|28993.9|0
1614722400000|2021-03-02 22:00:00|29029.8|28999.8|29049.8|29019.8|29052.7|29022.7|29028.2|28998.2|0
1614726000000|2021-03-02 23:00:00|29050|29020|29118.5|29088.5|29129.1|29099.1|29049.7|29019.7|0
1614729600000|2021-03-03 00:00:00|29117.2|29087.2|29133.9|29103.9|29145.6|29115.6|29098.2|29068.2|0
1614733200000|2021-03-03 01:00:00|29133.2|29103.2|29325|29320|29395|29390|29099.5|29085.6|27532
1614736800000|2021-03-03 02:00:00|29323.5|29318.5|29546|29541|29585.5|29580.5|29318|29313|27840
1614740400000|2021-03-03 03:00:00|29544|29539|29555.5|29550.5|29618.5|29613.5|29504.5|29499.5|14113
1614744000000|2021-03-03 04:00:00|29574.5|29544.5|29576.7|29546.7|29590.5|29560.5|29567.4|29537.4|1
1614747600000|2021-03-03 05:00:00|29576|29546|29633.5|29628.5|29650.5|29645.5|29526|29521|13335
1614751200000|2021-03-03 06:00:00|29634.5|29629.5|29746|29741|29790|29785|29625|29620|14506
1614754800000|2021-03-03 07:00:00|29745|29740|29767|29762|29885|29880|29720|29715|16572
1614758400000|2021-03-03 08:00:00|29768.5|29763.5|29777.5|29747.5|29832|29827|29753.5|29734.7|7258
1614762000000|2021-03-03 09:00:00|29778.2|29748.2|29782|29774|29824.2|29800|29709.5|29701.5|3361
1614765600000|2021-03-03 10:00:00|29783|29775|29753.5|29745.5|29786|29778|29728|29720|1239
1614769200000|2021-03-03 11:00:00|29753|29745|29735.5|29727.5|29755.5|29747.5|29719|29711|923
1614772800000|2021-03-03 12:00:00|29737|29729|29705|29697|29740|29732|29693|29685|1248
1614776400000|2021-03-03 13:00:00|29704.5|29696.5|29541|29533|29704.5|29696.5|29504|29496|4746
1614780000000|2021-03-03 14:00:00|29541.5|29533.5|29518.5|29510.5|29618|29610|29480.5|29472.5|4483
1614783600000|2021-03-03 15:00:00|29518|29510|29519|29511|29546|29538|29444.5|29436.5|4298
1614787200000|2021-03-03 16:00:00|29518|29510|29536.5|29528.5|29583|29575|29505|29497|2404
1614790800000|2021-03-03 17:00:00|29537|29529|29496.5|29488.5|29554.5|29546.5|29492|29484|930
1614794400000|2021-03-03 18:00:00|29495.5|29487.5|29484.9|29454.9|29550.5|29542.5|29481.5|29454.9|964
1614798000000|2021-03-03 19:00:00|29485.2|29455.2|29477.8|29447.8|29487.1|29457.1|29359.6|29329.6|0
1614801600000|2021-03-03 20:00:00|29477.6|29447.6|29410.6|29380.6|29483.8|29453.8|29401.8|29371.8|0
1614805200000|2021-03-03 21:00:00|29409.3|29379.3|29406.6|29376.6|29426.7|29396.7|29393.4|29363.4|0
1614808800000|2021-03-03 22:00:00|29406.5|29376.5|29418.6|29388.6|29419|29389|29404.8|29374.8|0
1614812400000|2021-03-03 23:00:00|29428.4|29398.4|29340.1|29310.1|29438.8|29408.8|29338.8|29308.8|0
1614816000000|2021-03-04 00:00:00|29341.5|29311.5|29402.9|29372.9|29413.5|29383.5|29328.3|29298.3|0
1614819600000|2021-03-04 01:00:00|29403.5|29373.5|29458.9|29453.9|29499.9|29494.9|29314.9|29309.9|26481
1614823200000|2021-03-04 02:00:00|29460.4|29455.4|29136.9|29131.9|29516.9|29511.9|29121.9|29116.9|36058
1614826800000|2021-03-04 03:00:00|29134.9|29129.9|29015.9|29010.9|29143.4|29138.4|29001.4|28996.4|21759
1614830400000|2021-03-04 04:00:00|29025.3|28995.3|29064.9|29034.9|29065.6|29035.6|28959.6|28929.6|0
1614834000000|2021-03-04 05:00:00|29059.7|29029.7|29061.9|29056.9|29201.9|29196.9|29044.9|29029.7|18042
1614837600000|2021-03-04 06:00:00|29059.9|29054.9|29182.4|29177.4|29214.9|29209.9|29039.9|29034.9|16001
1614841200000|2021-03-04 07:00:00|29181.9|29176.9|29210.4|29205.4|29354.4|29349.4|29165.9|29160.9|16440
1614844800000|2021-03-04 08:00:00|29204.2|29199.2|29171.8|29141.8|29246.7|29241.7|29122.7|29113.8|8249
1614848400000|2021-03-04 09:00:00|29172.5|29142.5|29089.7|29081.7|29193.4|29167.7|29033.2|29025.2|2416
1614852000000|2021-03-04 10:00:00|29089.2|29081.2|29087.7|29079.7|29116.7|29108.7|29038.2|29030.2|1632
1614855600000|2021-03-04 11:00:00|29088.2|29080.2|29134.7|29126.7|29143.2|29135.2|29048.7|29040.7|1261
1614859200000|2021-03-04 12:00:00|29134.2|29126.2|29158.2|29150.2|29174.2|29166.2|29124.2|29116.2|1236
1614862800000|2021-03-04 13:00:00|29157.2|29149.2|29201.7|29193.7|29227.7|29219.7|29131.7|29123.7|1745
1614866400000|2021-03-04 14:00:00|29201.2|29193.2|29117.7|29109.7|29256.7|29248.7|29084.2|29076.2|3922
1614870000000|2021-03-04 15:00:00|29119.2|29111.2|29231.2|29223.2|29255.7|29247.7|29058.7|29050.7|5533
1614873600000|2021-03-04 16:00:00|29232.7|29224.7|29231.2|29223.2|29290.2|29282.2|29200.2|29192.2|2308
1614877200000|2021-03-04 17:00:00|29232.2|29224.2|28992.2|28984.2|29285.7|29277.7|28983.2|28975.2|3732
1614880800000|2021-03-04 18:00:00|28992.7|28984.7|28763.4|28733.4|29057.2|29049.2|28763.3|28733.3|3313
1614884400000|2021-03-04 19:00:00|28762.1|28732.1|28963.1|28933.1|28984.5|28954.5|28739.4|28709.4|0
1614888000000|2021-03-04 20:00:00|28962.8|28932.8|28936.2|28906.2|28974.1|28944.1|28836.2|28806.2|0
1614891600000|2021-03-04 21:00:00|28934.2|28904.2|28930.3|28900.3|28967|28937|28923.5|28893.5|0
1614895200000|2021-03-04 22:00:00|28931|28901|28917.3|28887.3|28934.6|28904.6|28914.5|28884.5|0
1614898800000|2021-03-04 23:00:00|28923.4|28893.4|28904.1|28874.1|28965.3|28935.3|28901.1|28871.1|0
1614902400000|2021-03-05 00:00:00|28901.4|28871.4|28816|28786|28913.5|28883.5|28810.8|28780.8|0
1614906000000|2021-03-05 01:00:00|28815.3|28785.3|28641.4|28636.4|28826.7|28821.7|28457.7|28452.7|35428
1614909600000|2021-03-05 02:00:00|28639.9|28634.9|29018.9|29013.9|29021.9|29016.9|28598.9|28593.9|31910
1614913200000|2021-03-05 03:00:00|29021.9|29016.9|29095.4|29090.4|29116.4|29111.4|28877.4|28872.4|20238
1614916800000|2021-03-05 04:00:00|29103|29073|29075.3|29045.3|29113.1|29083.1|29063.6|29033.6|0
1614920400000|2021-03-05 05:00:00|29063.6|29033.6|29323.4|29318.4|29359.9|29354.9|28965.9|28960.9|22304
1614924000000|2021-03-05 06:00:00|29324.9|29319.9|29241.4|29236.4|29335.9|29330.9|29116.9|29111.9|15127
1614927600000|2021-03-05 07:00:00|29241.9|29236.9|29115.4|29110.4|29241.9|29236.9|29102.4|29097.4|10318
1614931200000|2021-03-05 08:00:00|29109.9|29104.9|29058.6|29028.6|29115.4|29110.4|28926.7|28896.7|7606
1614934800000|2021-03-05 09:00:00|29054.7|29024.7|29017.4|29009.4|29093.5|29063.5|28945.9|28937.9|1308
1614938400000|2021-03-05 10:00:00|29017.9|29009.9|29040.4|29032.4|29079.4|29071.4|28995.4|28987.4|1180
1614942000000|2021-03-05 11:00:00|29039.9|29031.9|29088.4|29080.4|29137.9|29129.9|29033.9|29025.9|1337
1614945600000|2021-03-05 12:00:00|29087.9|29079.9|29137.4|29129.4|29161.4|29153.4|29068.4|29060.4|1208
1614949200000|2021-03-05 13:00:00|29137.9|29129.9|29181.9|29173.9|29240.4|29232.4|28999.9|28991.9|2993
1614952800000|2021-03-05 14:00:00|29182.4|29174.4|29128.9|29120.9|29298.9|29290.9|29063.9|29055.9|5206
1614956400000|2021-03-05 15:00:00|29129.4|29121.4|28989.9|28981.9|29217.9|29209.9|28983.4|28975.4|4449
1614960000000|2021-03-05 16:00:00|28990.4|28982.4|28935.4|28927.4|29006.4|28998.4|28860.4|28852.4|4754
1614963600000|2021-03-05 17:00:00|28934.9|28926.9|29066.9|29058.9|29079.4|29071.4|28917.4|28909.4|1662
1614967200000|2021-03-05 18:00:00|29066.4|29058.4|29149.7|29119.7|29166.9|29158.9|29020.4|29012.4|1818
1614970800000|2021-03-05 19:00:00|29150|29120|29244.7|29214.7|29248.2|29218.2|29076.4|29046.4|0
1614974400000|2021-03-05 20:00:00|29244.9|29214.9|29288.3|29258.3|29354.3|29324.3|29224.2|29194.2|0
1614978000000|2021-03-05 21:00:00|29287|29257|29305.4|29275.4|29313|29283|29281|29251|0
1615158000000|2021-03-07 23:00:00|29432.1|29402.1|29428.9|29398.9|29506.1|29476.1|29391.4|29361.4|0
1615161600000|2021-03-08 00:00:00|29429.5|29399.5|29414.9|29384.9|29456.8|29426.8|29300.6|29270.6|0
1615165200000|2021-03-08 01:00:00|29414.2|29384.2|29269.4|29264.4|29453.3|29423.3|29180.4|29175.4|26852
1615168800000|2021-03-08 02:00:00|29271.9|29266.9|28837.4|28832.4|29293.4|29288.4|28724.9|28719.9|37727
1615172400000|2021-03-08 03:00:00|28837.9|28832.9|28685.4|28680.4|28864.4|28859.4|28534.4|28529.4|24368
1615176000000|2021-03-08 04:00:00|28695.9|28665.9|28694.3|28664.3|28695.9|28665.9|28637.7|28607.7|0
1615179600000|2021-03-08 05:00:00|28691.5|28661.5|28751.9|28746.9|28767.4|28762.4|28552.9|28547.9|20932
1615183200000|2021-03-08 06:00:00|28749.9|28744.9|28644.9|28639.9|28910.4|28905.4|28620.9|28615.9|21986
1615186800000|2021-03-08 07:00:00|28645.9|28640.9|28523.4|28518.4|28715.9|28710.9|28408.9|28403.9|22347
1615190400000|2021-03-08 08:00:00|28509.7|28504.7|28591.7|28561.7|28607.8|28577.8|28464.7|28459.7|7010
1615194000000|2021-03-08 09:00:00|28592.3|28562.3|28500.2|28492.2|28594.3|28564.3|28442.7|28434.7|3156
1615197600000|2021-03-08 10:00:00|28499.7|28491.7|28558.2|28550.2|28563.2|28555.2|28484.7|28476.7|1287
1615201200000|2021-03-08 11:00:00|28559.2|28551.2|28592.7|28584.7|28598.2|28590.2|28524.2|28516.2|1671
1615204800000|2021-03-08 12:00:00|28594.2|28586.2|28594.2|28586.2|28637.2|28629.2|28567.2|28559.2|1922
1615208400000|2021-03-08 13:00:00|28593.7|28585.7|28744.7|28736.7|28747.2|28739.2|28571.2|28563.2|2163
1615212000000|2021-03-08 14:00:00|28745.2|28737.2|28671.2|28663.2|28781.2|28773.2|28609.2|28601.2|4228
1615215600000|2021-03-08 15:00:00|28673.2|28665.2|28782.2|28774.2|28843.7|28835.7|28646.2|28638.2|4082
1615219200000|2021-03-08 16:00:00|28782.7|28774.7|28646.7|28638.7|28803.2|28795.2|28644.2|28636.2|2288
1615222800000|2021-03-08 17:00:00|28646.2|28638.2|28748.7|28740.7|28822.7|28814.7|28645.7|28637.7|1295
1615226400000|2021-03-08 18:00:00|28749.7|28741.7|28676.6|28646.6|28826.2|28818.2|28676.6|28646.6|636
1615230000000|2021-03-08 19:00:00|28676.4|28646.4|28705.7|28675.7|28774.6|28744.6|28673|28643|0
1615233600000|2021-03-08 20:00:00|28704.1|28674.1|28600.1|28570.1|28718.5|28688.5|28593.5|28563.5|0
1615237200000|2021-03-08 21:00:00|28601.4|28571.4|28665.9|28635.9|28678.5|28648.5|28595.9|28565.9|0
1615240800000|2021-03-08 22:00:00|28667.3|28637.3|28669.3|28639.3|28673.2|28643.2|28663.2|28633.2|0
1615244400000|2021-03-08 23:00:00|28675.4|28645.4|28740.3|28710.3|28770.6|28740.6|28666.9|28636.9|0
1615248000000|2021-03-09 00:00:00|28741|28711|28727.6|28697.6|28757.2|28727.2|28684.7|28654.7|0
1615251600000|2021-03-09 01:00:00|28728.3|28698.3|28439.7|28434.7|28808.2|28803.2|28351.2|28346.2|37187
1615255200000|2021-03-09 02:00:00|28440.2|28435.2|28884|28879|28915.2|28910.2|28408.2|28403.2|47929
1615258800000|2021-03-09 03:00:00|28883|28878|28935|28930|29043.5|29038.5|28830|28825|21815
1615262400000|2021-03-09 04:00:00|28944.5|28914.5|28931.6|28901.6|28961.6|28931.6|28902.6|28872.6|0
1615266000000|2021-03-09 05:00:00|28932.3|28902.3|28804|28799|29008.5|29003.5|28769.5|28764.5|22303
1615269600000|2021-03-09 06:00:00|28803|28798|28571.5|28566.5|28903.5|28898.5|28561.5|28556.5|20494
1615273200000|2021-03-09 07:00:00|28572|28567|28699.5|28694.5|28704.5|28699.5|28491|28486|14734
1615276800000|2021-03-09 08:00:00|28695.8|28690.8|28856.3|28826.3|28881.8|28851.8|28672.8|28667.8|7538
1615280400000|2021-03-09 09:00:00|28856.9|28826.9|28929.3|28921.3|28931.8|28923.8|28850.3|28821.1|2344
1615284000000|2021-03-09 10:00:00|28928.8|28920.8|28902.3|28894.3|28973.8|28965.8|28880.8|28872.8|2276
1615287600000|2021-03-09 11:00:00|28901.8|28893.8|28942.3|28934.3|28988.3|28980.3|28895.3|28887.3|1192
1615291200000|2021-03-09 12:00:00|28942.8|28934.8|28884.8|28876.8|28943.8|28935.8|28846.3|28838.3|1422
1615294800000|2021-03-09 13:00:00|28885.3|28877.3|28939.3|28931.3|28955.3|28947.3|28839.8|28831.8|1845
1615298400000|2021-03-09 14:00:00|28941.3|28933.3|29063.8|29055.8|29076.8|29068.8|28910.8|28902.8|4851
1615302000000|2021-03-09 15:00:00|29066.8|29058.8|29066.3|29058.3|29139.8|29131.8|29032.8|29024.8|4987
1615305600000|2021-03-09 16:00:00|29065.8|29057.8|29068.3|29060.3|29098.3|29090.3|29039.8|29031.8|1311
1615309200000|2021-03-09 17:00:00|29068.8|29060.8|29121.8|29113.8|29146.8|29138.8|29059.8|29051.8|863
1615312800000|2021-03-09 18:00:00|29124.3|29116.3|29206.2|29176.2|29206.3|29176.3|29118.3|29110.3|1255
1615316400000|2021-03-09 19:00:00|29206.3|29176.3|29149.6|29119.6|29229.8|29199.8|29141.3|29111.3|0
1615320000000|2021-03-09 20:00:00|29151.4|29121.4|29025.5|28995.5|29199.3|29169.3|29007|28977|0
1615323600000|2021-03-09 21:00:00|29028.1|28998.1|29030|29000|29043.7|29013.7|29009.5|28979.5|0
1615327200000|2021-03-09 22:00:00|29029.6|28999.6|29054.5|29024.5|29055.3|29025.3|29026.5|28996.5|0
1615330800000|2021-03-09 23:00:00|29054.7|29024.7|29048.9|29018.9|29072.6|29042.6|29043.1|29013.1|0
1615334400000|2021-03-10 00:00:00|29047.6|29017.6|29058|29028|29063.2|29033.2|29009.5|28979.5|0
1615338000000|2021-03-10 01:00:00|29058.7|29028.7|28890.8|28885.8|29215.3|29210.3|28889.8|28884.8|31120
1615341600000|2021-03-10 02:00:00|28889.3|28884.3|28944.8|28939.8|28980.8|28975.8|28709.8|28704.8|33973
1615345200000|2021-03-10 03:00:00|28947.8|28942.8|28884.8|28879.8|29030.8|29025.8|28846.3|28841.3|14176
1615348800000|2021-03-10 04:00:00|28908.6|28878.6|28939.5|28909.5|28958.8|28928.8|28884.7|28854.7|0
1615352400000|2021-03-10 05:00:00|28939.2|28909.2|28783.8|28778.8|28939.8|28934.8|28704.8|28699.8|19802
1615356000000|2021-03-10 06:00:00|28783.3|28778.3|28799.3|28794.3|28861.3|28856.3|28771.8|28766.8|11999
1615359600000|2021-03-10 07:00:00|28798.8|28793.8|28847.3|28842.3|28909.8|28904.8|28758.8|28753.8|9187
1615363200000|2021-03-10 08:00:00|28786.7|28781.7|28872.3|28842.3|28883.4|28853.4|28755.7|28750.7|5238
1615366800000|2021-03-10 09:00:00|28871.7|28841.7|28892.7|28884.7|28946.2|28938.2|28850.5|28820.5|1582
1615370400000|2021-03-10 10:00:00|28893.2|28885.2|28817.7|28809.7|28906.2|28898.2|28817.7|28809.7|1138
1615374000000|2021-03-10 11:00:00|28818.7|28810.7|28832.2|28824.2|28846.2|28838.2|28785.7|28777.7|1215
1615377600000|2021-03-10 12:00:00|28833.7|28825.7|28823.2|28815.2|28865.2|28857.2|28806.2|28798.2|942
1615381200000|2021-03-10 13:00:00|28823.7|28815.7|28943.2|28935.2|28962.7|28954.7|28800.2|28792.2|2222
1615384800000|2021-03-10 14:00:00|28943.7|28935.7|28932.7|28924.7|29006.7|28998.7|28920.2|28912.2|4243
1615388400000|2021-03-10 15:00:00|28934.7|28926.7|28831.7|28823.7|28974.7|28966.7|28801.7|28793.7|3525
1615392000000|2021-03-10 16:00:00|28830.7|28822.7|28871.7|28863.7|28879.7|28871.7|28802.7|28794.7|1930
1615395600000|2021-03-10 17:00:00|28872.2|28864.2|28856.7|28848.7|28889.2|28881.2|28826.2|28818.2|723
1615399200000|2021-03-10 18:00:00|28858.2|28850.2|28817.5|28787.5|28904.7|28896.7|28778.2|28770.2|1428
1615402800000|2021-03-10 19:00:00|28817.2|28787.2|28897.5|28867.5|28925.1|28895.1|28799.7|28769.7|0
1615406400000|2021-03-10 20:00:00|28897.7|28867.7|28865.5|28835.5|28906.3|28876.3|28840.4|28810.4|0
1615410000000|2021-03-10 21:00:00|28868.1|28838.1|28922.3|28892.3|28923|28893|28861.6|28831.6|0
1615413600000|2021-03-10 22:00:00|28919.2|28889.2|28932.4|28902.4|28933.6|28903.6|28919.2|28889.2|0
1615417200000|2021-03-10 23:00:00|28933|28903|28881.3|28851.3|28938.9|28908.9|28875.3|28845.3|0
1615420800000|2021-03-11 00:00:00|28882.6|28852.6|28855.5|28825.5|28894.3|28864.3|28848.9|28818.9|0
1615424400000|2021-03-11 01:00:00|28855.1|28825.1|29314.1|29309.1|29323.1|29318.1|28820.1|28806.4|29754
1615428000000|2021-03-11 02:00:00|29314.6|29309.6|29341.6|29336.6|29406.6|29401.6|29240.6|29235.6|26429
1615431600000|2021-03-11 03:00:00|29342.6|29337.6|29352.1|29347.1|29389.1|29384.1|29291.6|29286.6|11637
1615435200000|2021-03-11 04:00:00|29349.3|29319.3|29369.4|29339.4|29376.8|29346.8|29336.1|29306.1|1
1615438800000|2021-03-11 05:00:00|29368.7|29338.7|29214.1|29209.1|29368.7|29356.6|29210.6|29205.6|14760
1615442400000|2021-03-11 06:00:00|29212.6|29207.6|29256.1|29251.1|29278.6|29273.6|29045.6|29040.6|19575
1615446000000|2021-03-11 07:00:00|29255.6|29250.6|29297.1|29292.1|29368.1|29363.1|29219.1|29214.1|12321
1615449600000|2021-03-11 08:00:00|29296.1|29291.1|29293.3|29263.3|29325.1|29320.1|29256.1|29242.4|6524
1615453200000|2021-03-11 09:00:00|29294|29264|29311.6|29303.6|29362.1|29354.1|29288.2|29258.2|1552
1615456800000|2021-03-11 10:00:00|29311.1|29303.1|29278.6|29270.6|29317.1|29309.1|29277.1|29269.1|1070
1615460400000|2021-03-11 11:00:00|29278.1|29270.1|29272.1|29264.1|29290.6|29282.6|29246.6|29238.6|908
1615464000000|2021-03-11 12:00:00|29272.6|29264.6|29297.1|29289.1|29304.6|29296.6|29220.6|29212.6|1396
1615467600000|2021-03-11 13:00:00|29296.6|29288.6|29285.1|29277.1|29318.1|29310.1|29229.1|29221.1|1551
1615471200000|2021-03-11 14:00:00|29283.6|29275.6|29277.6|29269.6|29314.1|29306.1|29228.1|29220.1|2462
1615474800000|2021-03-11 15:00:00|29279.1|29271.1|29371.1|29363.1|29377.6|29369.6|29211.6|29203.6|3270
1615478400000|2021-03-11 16:00:00|29371.6|29363.6|29428.6|29420.6|29456.6|29448.6|29367.1|29359.1|2090
1615482000000|2021-03-11 17:00:00|29429.1|29421.1|29463.6|29455.6|29480.1|29472.1|29417.1|29409.1|1121
1615485600000|2021-03-11 18:00:00|29464.1|29456.1|29466.6|29436.6|29506.1|29498.1|29436.6|29428.6|1308
1615489200000|2021-03-11 19:00:00|29467.1|29437.1|29444|29414|29500.8|29470.8|29443.8|29413.8|0
1615492800000|2021-03-11 20:00:00|29443.8|29413.8|29469.9|29439.9|29482.9|29452.9|29426.5|29396.5|0
1615496400000|2021-03-11 21:00:00|29472.5|29442.5|29477.9|29447.9|29483.9|29453.9|29462|29432|0
1615500000000|2021-03-11 22:00:00|29479.4|29449.4|29492|29462|29492|29462|29478.9|29448.9|0
1615503600000|2021-03-11 23:00:00|29492.7|29462.7|29515.4|29485.4|29540.8|29510.8|29487.1|29457.1|0
1615507200000|2021-03-12 00:00:00|29516.7|29486.7|29530.6|29500.6|29545.5|29515.5|29510.4|29480.4|0
1615510800000|2021-03-12 01:00:00|29530.3|29500.3|29317.1|29312.1|29570.1|29565.1|29314.6|29309.6|25149
1615514400000|2021-03-12 02:00:00|29320.1|29315.1|29230.1|29225.1|29374.6|29369.6|29129.1|29124.1|31132
1615518000000|2021-03-12 03:00:00|29229.6|29224.6|29274.6|29269.6|29305.1|29300.1|29159.6|29154.6|12964
1615521600000|2021-03-12 04:00:00|29285.4|29255.4|29311.8|29281.8|29312.4|29282.4|29282.3|29252.3|0
1615525200000|2021-03-12 05:00:00|29297.1|29292.1|29184.1|29179.1|29354.1|29349.1|29135.6|29130.6|15727
1615528800000|2021-03-12 06:00:00|29183.6|29178.6|29098.1|29093.1|29221.6|29216.6|29068.6|29063.6|11531
1615532400000|2021-03-12 07:00:00|29097.1|29092.1|28694.1|28689.1|29105.6|29100.6|28689.1|28684.1|24675
1615536000000|2021-03-12 08:00:00|28696.6|28691.6|28645.5|28615.5|28733.1|28728.1|28631|28601|9631
1615539600000|2021-03-12 09:00:00|28641.7|28611.7|28626.6|28618.6|28694.4|28664.4|28578.6|28570.6|2412
1615543200000|2021-03-12 10:00:00|28627.1|28619.1|28635.1|28627.1|28665.1|28657.1|28569.6|28561.6|1526
1615546800000|2021-03-12 11:00:00|28635.6|28627.6|28608.1|28600.1|28639.6|28631.6|28591.6|28583.6|986
1615550400000|2021-03-12 12:00:00|28605.6|28597.6|28699.6|28691.6|28701.6|28693.6|28605.6|28597.6|1462
1615554000000|2021-03-12 13:00:00|28699.1|28691.1|28631.1|28623.1|28725.6|28717.6|28618.1|28610.1|1950
1615557600000|2021-03-12 14:00:00|28633.1|28625.1|28719.6|28711.6|28720.1|28712.1|28585.1|28577.1|3399
1615561200000|2021-03-12 15:00:00|28719.1|28711.1|28691.1|28683.1|28722.6|28714.6|28568.1|28560.1|4054
1615564800000|2021-03-12 16:00:00|28690.6|28682.6|28761.1|28753.1|28785.1|28777.1|28662.1|28654.1|2546
1615568400000|2021-03-12 17:00:00|28761.6|28753.6|28730.1|28722.1|28803.1|28795.1|28730.1|28722.1|964
1615572000000|2021-03-12 18:00:00|28730.6|28722.6|28759.6|28729.6|28770.6|28762.6|28716.6|28708.6|872
1615575600000|2021-03-12 19:00:00|28759.9|28729.9|28772.8|28742.8|28790.3|28760.3|28746.8|28716.8|2
1615579200000|2021-03-12 20:00:00|28773|28743|28811.7|28781.7|28822.1|28792.1|28749|28719|0
1615582800000|2021-03-12 21:00:00|28810.4|28780.4|28792.6|28762.6|28823.6|28793.6|28788.2|28758.2|0
1615759200000|2021-03-14 22:00:00|28846.4|28816.4|28833.8|28803.8|28851.7|28821.7|28803.6|28773.6|0
1615762800000|2021-03-14 23:00:00|28833.1|28803.1|28899.2|28869.2|28915|28885|28831.2|28801.2|0
1615766400000|2021-03-15 00:00:00|28898|28868|28878.8|28848.8|28902.1|28872.1|28858|28828|0
1615770000000|2021-03-15 01:00:00|28880.6|28850.6|28992.1|28987.1|28995.1|28990.1|28687.1|28682.1|30002
1615773600000|2021-03-15 02:00:00|28990.1|28985.1|28823.6|28818.6|29132.6|29127.6|28792.1|28787.1|29529
1615777200000|2021-03-15 03:00:00|28821.6|28816.6|28879.6|28874.6|28896.6|28891.6|28768.1|28763.1|13340
1615780800000|2021-03-15 04:00:00|28885|28855|28877.7|28847.7|28885.3|28855.3|28864.2|28834.2|0
1615784400000|2021-03-15 05:00:00|28885.6|28880.6|28665.6|28660.6|28954.6|28949.6|28663.1|28658.1|19450
1615788000000|2021-03-15 06:00:00|28663.1|28658.1|28774.1|28769.1|28848.6|28843.6|28606.1|28601.1|18116
1615791600000|2021-03-15 07:00:00|28774.6|28769.6|28806.1|28801.1|28820.1|28815.1|28702.6|28697.6|9479
1615795200000|2021-03-15 08:00:00|28806.6|28801.6|28862.1|28832.1|28894.4|28864.4|28772.1|28767.1|4376
1615798800000|2021-03-15 09:00:00|28861.7|28831.7|28885.6|28877.6|28924.1|28916.1|28853.3|28823.3|1256
1615802400000|2021-03-15 10:00:00|28886.1|28878.1|28856.6|28848.6|28892.6|28884.6|28833.6|28825.6|1445
1615806000000|2021-03-15 11:00:00|28856.1|28848.1|28823.6|28815.6|28867.6|28859.6|28815.6|28807.6|930
1615809600000|2021-03-15 12:00:00|28824.6|28816.6|28811.1|28803.1|28831.6|28823.6|28768.6|28760.6|1560
1615813200000|2021-03-15 13:00:00|28810.6|28802.6|28876.1|28868.1|28891.1|28883.1|28759.6|28751.6|2622
1615816800000|2021-03-15 14:00:00|28875.6|28867.6|28918.1|28910.1|28920.1|28912.1|28846.1|28838.1|2570
1615820400000|2021-03-15 15:00:00|28917.6|28909.6|28857.1|28849.1|28940.6|28932.6|28798.6|28790.6|2071
1615824000000|2021-03-15 16:00:00|28856.6|28848.6|28908.1|28900.1|28915.6|28907.6|28848.1|28840.1|1085
1615827600000|2021-03-15 17:00:00|28909.6|28901.6|28962.6|28954.6|28963.6|28955.6|28897.6|28889.6|622
1615831200000|2021-03-15 18:00:00|28963.1|28955.1|28980.5|28950.5|29001.1|28993.1|28959.1|28950.5|1039
1615834800000|2021-03-15 19:00:00|28980.3|28950.3|29020.2|28990.2|29030.5|29000.5|28951.8|28921.8|0
1615838400000|2021-03-15 20:00:00|29019.5|28989.5|29003.3|28973.3|29030.4|29000.4|28999.2|28969.2|0
1615842000000|2021-03-15 21:00:00|29003.7|28973.7|28999.5|28969.5|29008.8|28978.8|28997.5|28967.5|0
1615845600000|2021-03-15 22:00:00|29006.8|28976.8|28968.8|28938.8|29006.8|28976.8|28964|28934|0
1615849200000|2021-03-15 23:00:00|28970.1|28940.1|28968.6|28938.6|28979.7|28949.7|28962|28932|0
1615852800000|2021-03-16 00:00:00|28969.9|28939.9|28992.2|28962.2|28999.1|28969.1|28964.7|28934.7|0
1615856400000|2021-03-16 01:00:00|28994.1|28964.1|29020.5|29015.5|29121|29116|28860.5|28855.5|27520
1615860000000|2021-03-16 02:00:00|29019.5|29014.5|29020|29015|29059.5|29054.5|28843|28838|25992
1615863600000|2021-03-16 03:00:00|29021.5|29016.5|28994|28989|29070.5|29065.5|28943.5|28938.5|12835
1615867200000|2021-03-16 04:00:00|29006.7|28976.7|28999.3|28969.3|29008.7|28978.7|28987.8|28957.8|0
1615870800000|2021-03-16 05:00:00|29007|29002|28941.5|28936.5|29041|29036|28913|28908|10363
1615874400000|2021-03-16 06:00:00|28941|28936|28995|28990|28995.5|28990.5|28842|28837|12142
1615878000000|2021-03-16 07:00:00|28994.5|28989.5|28968.5|28963.5|29032|29027|28947.5|28942.5|10281
1615881600000|2021-03-16 08:00:00|28966.7|28961.7|28935.2|28905.2|28981.7|28976.7|28912.2|28892.8|4599
1615885200000|2021-03-16 09:00:00|28934.9|28904.9|28941.2|28933.2|28983.2|28975.2|28922.7|28898.2|1107
1615888800000|2021-03-16 10:00:00|28941.7|28933.7|28997.7|28989.7|28997.7|28989.7|28931.2|28923.2|658
1615892400000|2021-03-16 11:00:00|28997.2|28989.2|29029.7|29021.7|29039.2|29031.2|28990.2|28982.2|925
1615896000000|2021-03-16 12:00:00|29030.7|29022.7|29003.7|28995.7|29067.2|29059.2|29003.7|28995.7|1092
1615899600000|2021-03-16 13:00:00|29002.7|28994.7|29064.7|29056.7|29102.7|29094.7|29000.2|28992.2|2057
1615903200000|2021-03-16 14:00:00|29065.2|29057.2|29067.7|29059.7|29109.2|29101.2|29055.2|29047.2|1960
1615906800000|2021-03-16 15:00:00|29068.2|29060.2|29037.2|29029.2|29071.2|29063.2|29012.7|29004.7|1624
1615910400000|2021-03-16 16:00:00|29036.2|29028.2|29057.2|29049.2|29066.7|29058.7|29020.2|29012.2|1026
1615914000000|2021-03-16 17:00:00|29059.2|29051.2|29037.7|29029.7|29112.7|29104.7|29035.2|29027.2|851
1615917600000|2021-03-16 18:00:00|29037.2|29029.2|29034.8|29004.8|29056.2|29048.2|28985.2|28977.2|750
1615921200000|2021-03-16 19:00:00|29035.1|29005.1|29098.7|29068.7|29115.1|29085.1|29019.4|28989.4|2
1615924800000|2021-03-16 20:00:00|29099.3|29069.3|29114.9|29084.9|29125.5|29095.5|29092.3|29062.3|0
1615928400000|2021-03-16 21:00:00|29111.2|29081.2|29104.6|29074.6|29112.5|29082.5|29099.8|29069.8|0
1615932000000|2021-03-16 22:00:00|29113.2|29083.2|29119|29089|29129.7|29099.7|29110.1|29080.1|0
1615935600000|2021-03-16 23:00:00|29117.8|29087.8|29090.3|29060.3|29121.7|29091.7|29087.3|29057.3|0
1615939200000|2021-03-17 00:00:00|29091|29061|29087.4|29057.4|29104.6|29074.6|29067.8|29037.8|0
1615942800000|2021-03-17 01:00:00|29087.8|29057.8|29054.8|29049.8|29101.7|29071.7|28741.3|28736.3|29526
1615946400000|2021-03-17 02:00:00|29056.8|29051.8|28990.3|28985.3|29151.8|29146.8|28945.3|28940.3|27198
1615950000000|2021-03-17 03:00:00|28990.8|28985.8|28980.3|28975.3|29008.8|29003.8|28907.3|28902.3|10331
1615953600000|2021-03-17 04:00:00|28988.7|28958.7|28989.5|28959.5|28993|28963|28975.5|28945.5|1
1615957200000|2021-03-17 05:00:00|28974.8|28969.8|28973.3|28968.3|29001.3|28996.3|28860.8|28855.8|12922
1615960800000|2021-03-17 06:00:00|28975.8|28970.8|28981.8|28976.8|29014.8|29009.8|28917.8|28912.8|8555
1615964400000|2021-03-17 07:00:00|28982.3|28977.3|28992.8|28987.8|29016.8|29011.8|28967.3|28962.3|6792
1615968000000|2021-03-17 08:00:00|28993.3|28988.3|29007.9|28977.9|29042.3|29037.3|28978.3|28973.3|3834
1615971600000|2021-03-17 09:00:00|29008.5|28978.5|28993.3|28985.3|29025.8|29017.8|28979.8|28952.1|957
1615975200000|2021-03-17 10:00:00|28992.8|28984.8|28969.8|28961.8|29013.8|29005.8|28969.3|28961.3|785
1615978800000|2021-03-17 11:00:00|28969.3|28961.3|28917.3|28909.3|28969.8|28961.8|28903.8|28895.8|1646
1615982400000|2021-03-17 12:00:00|28916.8|28908.8|28954.3|28946.3|28959.8|28951.8|28895.8|28887.8|1253
1615986000000|2021-03-17 13:00:00|28953.8|28945.8|28928.8|28920.8|28995.3|28987.3|28921.8|28913.8|2962
1615989600000|2021-03-17 14:00:00|28929.3|28921.3|28917.3|28909.3|28949.3|28941.3|28894.8|28886.8|2857
1615993200000|2021-03-17 15:00:00|28916.8|28908.8|28932.8|28924.8|28959.8|28951.8|28892.8|28884.8|1892
1615996800000|2021-03-17 16:00:00|28932.3|28924.3|28930.8|28922.8|28979.8|28971.8|28928.3|28920.3|1194
1616000400000|2021-03-17 17:00:00|28930.3|28922.3|28967.8|28959.8|28982.8|28974.8|28927.3|28919.3|572
1616004000000|2021-03-17 18:00:00|28968.3|28960.3|29229.6|29199.6|29237.3|29229.3|28968.3|28960.3|2871
1616007600000|2021-03-17 19:00:00|29229.3|29199.3|29207.3|29177.3|29282.9|29252.9|29153|29123|0
1616011200000|2021-03-17 20:00:00|29206.7|29176.7|29198.1|29168.1|29224.2|29194.2|29189.1|29159.1|1
1616014800000|2021-03-17 21:00:00|29200.7|29170.7|29202.8|29172.8|29206|29176|29197.9|29167.9|0
1616018400000|2021-03-17 22:00:00|29205.1|29175.1|29238.8|29208.8|29257|29227|29203.8|29173.8|0
1616022000000|2021-03-17 23:00:00|29240|29210|29297.8|29267.8|29303.8|29273.8|29227.2|29197.2|0
1616025600000|2021-03-18 00:00:00|29299.1|29269.1|29314.9|29284.9|29321.7|29291.7|29278|29248|0
1616029200000|2021-03-18 01:00:00|29315.6|29285.6|29471.4|29466.4|29519.3|29514.3|29268.3|29263.3|28080
1616032800000|2021-03-18 02:00:00|29472.4|29467.4|29566.4|29561.4|29569.4|29564.4|29311.4|29306.4|26068
1616036400000|2021-03-18 03:00:00|29568.4|29563.4|29451.9|29446.9|29576.4|29571.4|29394.9|29389.9|17060
1616040000000|2021-03-18 04:00:00|29466.1|29436.1|29477.8|29447.8|29482.9|29452.9|29450.8|29420.8|1
1616043600000|2021-03-18 05:00:00|29457.4|29452.4|29449.4|29444.4|29475.9|29470.9|29358.9|29353.9|11521
1616047200000|2021-03-18 06:00:00|29452.4|29447.4|29533.9|29528.9|29562.4|29557.4|29419.9|29414.9|10754
1616050800000|2021-03-18 07:00:00|29534.4|29529.4|29342.4|29337.4|29541.9|29536.9|29304.4|29299.4|18021
1616054400000|2021-03-18 08:00:00|29343.9|29338.9|29339.6|29309.6|29392.9|29376.9|29313.4|29287|5857
1616058000000|2021-03-18 09:00:00|29339|29309|29366.4|29358.4|29384.4|29376.4|29317.4|29303.2|1194
1616061600000|2021-03-18 10:00:00|29366.9|29358.9|29348.9|29340.9|29371.9|29363.9|29331.9|29323.9|791
1616065200000|2021-03-18 11:00:00|29349.4|29341.4|29284.9|29276.9|29360.9|29352.9|29244.9|29236.9|1885
1616068800000|2021-03-18 12:00:00|29285.9|29277.9|29297.9|29289.9|29314.9|29306.9|29245.4|29237.4|1719
1616072400000|2021-03-18 13:00:00|29297.4|29289.4|29258.9|29250.9|29302.9|29294.9|29213.4|29205.4|3201
1616076000000|2021-03-18 14:00:00|29259.4|29251.4|29270.4|29262.4|29308.4|29300.4|29234.4|29226.4|2506
1616079600000|2021-03-18 15:00:00|29271.4|29263.4|29308.4|29300.4|29318.4|29310.4|29267.4|29259.4|1316
1616083200000|2021-03-18 16:00:00|29307.9|29299.9|29224.4|29216.4|29343.4|29335.4|29223.9|29215.9|1153
1616086800000|2021-03-18 17:00:00|29225.4|29217.4|29274.9|29266.9|29278.9|29270.9|29223.4|29215.4|655
1616090400000|2021-03-18 18:00:00|29274.4|29266.4|29168.1|29138.1|29277.9|29269.9|29130.9|29122.9|1347
1616094000000|2021-03-18 19:00:00|29169.9|29139.9|29056.3|29026.3|29179.1|29149.1|29048|29018|0
1616097600000|2021-03-18 20:00:00|29058.2|29028.2|29079.7|29049.7|29093|29063|29047.7|29017.7|0
1616101200000|2021-03-18 21:00:00|29080.2|29050.2|29087.9|29057.9|29092.1|29062.1|29078.5|29048.5|0
1616104800000|2021-03-18 22:00:00|29087.7|29057.7|29064.6|29034.6|29114.8|29084.8|29064.6|29034.6|0
1616108400000|2021-03-18 23:00:00|29063.3|29033.3|29085.6|29055.6|29105.8|29075.8|29062.9|29032.9|0
1616112000000|2021-03-19 00:00:00|29084.9|29054.9|29122.6|29092.6|29127.1|29097.1|29077.8|29047.8|0
1616115600000|2021-03-19 01:00:00|29123.3|29093.3|29182.7|29177.7|29243.2|29238.2|29040.2|29035.2|27292
1616119200000|2021-03-19 02:00:00|29184.2|29179.2|28921.7|28916.7|29188.2|29183.2|28881.2|28876.2|32936
1616122800000|2021-03-19 03:00:00|28922.2|28917.2|28917.7|28912.7|28987.2|28982.2|28872.7|28867.7|13187
1616126400000|2021-03-19 04:00:00|28929.1|28899.1|28970.2|28940.2|28977.3|28947.3|28924|28894|0
1616130000000|2021-03-19 05:00:00|28970.9|28940.9|28808.2|28803.2|28983.7|28978.7|28765.2|28760.2|16418
1616133600000|2021-03-19 06:00:00|28806.7|28801.7|28811.2|28806.2|28825.7|28820.7|28708.2|28703.2|14954
1616137200000|2021-03-19 07:00:00|28813.2|28808.2|28887.2|28882.2|28916.2|28911.2|28786.7|28781.7|13190
1616140800000|2021-03-19 08:00:00|28885.7|28880.7|28935.9|28905.9|28958.7|28953.7|28877.7|28872.7|8822
1616144400000|2021-03-19 09:00:00|28936.8|28906.8|28902.7|28894.7|28961.7|28953.7|28890.7|28879.9|1532
1616148000000|2021-03-19 10:00:00|28902.2|28894.2|28909.2|28901.2|28923.7|28915.7|28858.2|28850.2|1203
1616151600000|2021-03-19 11:00:00|28909.7|28901.7|28888.7|28880.7|28909.7|28901.7|28851.2|28843.2|788
1616155200000|2021-03-19 12:00:00|28889.2|28881.2|28914.7|28906.7|28928.7|28920.7|28883.7|28875.7|1059
1616158800000|2021-03-19 13:00:00|28914.2|28906.2|28817.2|28809.2|28914.2|28906.2|28772.7|28764.7|4395
1616162400000|2021-03-19 14:00:00|28816.7|28808.7|28943.2|28935.2|28943.2|28935.2|28761.7|28753.7|3078
1616166000000|2021-03-19 15:00:00|28944.7|28936.7|29001.7|28993.7|29002.2|28994.2|28892.7|28884.7|2514
1616169600000|2021-03-19 16:00:00|28999.7|28991.7|29024.2|29016.2|29026.2|29018.2|28980.7|28972.7|1445
1616173200000|2021-03-19 17:00:00|29024.7|29016.7|29020.7|29012.7|29049.2|29041.2|29005.7|28997.7|912
1616176800000|2021-03-19 18:00:00|29021.2|29013.2|29049.3|29019.3|29049.3|29040.7|29009.2|29001.2|951
1616180400000|2021-03-19 19:00:00|29049.5|29019.5|29034.1|29004.1|29062.2|29032.2|29010.4|28980.4|0
1616184000000|2021-03-19 20:00:00|29032.2|29002.2|29036.2|29006.2|29049|29019|29024|28994|5
1616364000000|2021-03-21 22:00:00|28985.5|28955.5|29012.1|28982.1|29015.4|28985.4|28977.6|28947.6|0
1616367600000|2021-03-21 23:00:00|29013.4|28983.4|29016.4|28986.4|29034.1|29004.1|29006.7|28976.7|0
1616371200000|2021-03-22 00:00:00|29017.1|28987.1|28941.7|28911.7|29025.6|28995.6|28941|28911|0
1616374800000|2021-03-22 01:00:00|28941|28911|29058.3|29053.3|29114.8|29109.8|28724.3|28719.3|29411
1616378400000|2021-03-22 02:00:00|29058.8|29053.8|28900.8|28895.8|29095.3|29090.3|28825.8|28820.8|27303
1616382000000|2021-03-22 03:00:00|28901.8|28896.8|28916.3|28911.3|28987.3|28982.3|28824.8|28819.8|10932
1616385600000|2021-03-22 04:00:00|28917.5|28887.5|28944.6|28914.6|28978.9|28948.9|28915.5|28885.5|1
1616389200000|2021-03-22 05:00:00|28940.2|28910.2|28954.3|28949.3|28991.3|28986.3|28866.8|28861.8|10469
1616392800000|2021-03-22 06:00:00|28954.8|28949.8|28935.3|28930.3|28997.3|28992.3|28924.3|28919.3|6755
1616396400000|2021-03-22 07:00:00|28935.8|28930.8|28850.8|28845.8|28938.8|28933.8|28838.3|28833.3|7408
1616400000000|2021-03-22 08:00:00|28851.3|28846.3|28895.2|28865.2|28906.9|28876.9|28805.3|28800.3|4991
1616403600000|2021-03-22 09:00:00|28894.6|28864.6|28902.3|28894.3|28917.3|28909.3|28838.3|28830.3|1137
1616407200000|2021-03-22 10:00:00|28902.8|28894.8|28911.3|28903.3|28931.3|28923.3|28887.3|28879.3|810
1616410800000|2021-03-22 11:00:00|28910.8|28902.8|28957.8|28949.8|28972.3|28964.3|28909.8|28901.8|913
1616414400000|2021-03-22 12:00:00|28958.3|28950.3|28919.3|28911.3|28962.3|28954.3|28913.3|28905.3|1035
1616418000000|2021-03-22 13:00:00|28918.3|28910.3|28915.8|28907.8|28947.8|28939.8|28851.8|28843.8|2513
1616421600000|2021-03-22 14:00:00|28919.8|28911.8|28951.8|28943.8|28983.3|28975.3|28902.3|28894.3|1628
1616425200000|2021-03-22 15:00:00|28952.3|28944.3|28951.3|28943.3|28965.3|28957.3|28919.3|28911.3|1101
1616428800000|2021-03-22 16:00:00|28951.8|28943.8|28983.3|28975.3|28995.3|28987.3|28944.8|28936.8|1037
1616432400000|2021-03-22 17:00:00|28983.8|28975.8|28989.8|28981.8|28993.3|28985.3|28960.3|28952.3|300
1616436000000|2021-03-22 18:00:00|28988.8|28980.8|29020|28990|29020|28998.8|28975.3|28967.3|606
1616439600000|2021-03-22 19:00:00|29020.3|28990.3|28970.3|28940.3|29036.5|29006.5|28954.8|28924.8|0
1616443200000|2021-03-22 20:00:00|28969.7|28939.7|28991.3|28961.3|28995.9|28965.9|28969.7|28939.7|0
1616446800000|2021-03-22 21:00:00|28991.1|28961.1|28987.8|28957.8|28992.6|28962.6|28985|28955|0
1616450400000|2021-03-22 22:00:00|28988|28958|28993.7|28963.7|29004.2|28974.2|28982.1|28952.1|0
1616454000000|2021-03-22 23:00:00|28991.1|28961.1|29015.9|28985.9|29019.1|28989.1|28988.5|28958.5|0
1616457600000|2021-03-23 00:00:00|29019.8|28989.8|28987.5|28957.5|29031.2|29001.2|28973.4|28943.4|0
1616461200000|2021-03-23 01:00:00|28985.6|28955.6|28813|28808|29027.5|29022.5|28786.5|28781.5|26452
1616464800000|2021-03-23 02:00:00|28816.5|28811.5|28462.5|28457.5|28856.5|28851.5|28459.5|28454.5|37506
1616468400000|2021-03-23 03:00:00|28463|28458|28478|28473|28508.5|28503.5|28370.5|28365.5|20293
1616472000000|2021-03-23 04:00:00|28497|28467|28477.8|28447.8|28511.2|28481.2|28468.3|28438.3|1
1616475600000|2021-03-23 05:00:00|28476.2|28446.2|28421|28416|28501.5|28496.5|28360|28355|13940
1616479200000|2021-03-23 06:00:00|28420.5|28415.5|28409.5|28404.5|28422.5|28417.5|28309|28304|14770
1616482800000|2021-03-23 07:00:00|28409|28404|28458|28453|28476.5|28471.5|28388|28383|10929
1616486400000|2021-03-23 08:00:00|28455.5|28450.5|28514.3|28484.3|28522.1|28492.1|28409|28404|6721
1616490000000|2021-03-23 09:00:00|28518.1|28488.1|28417|28409|28529.3|28499.3|28409.5|28401.5|1676
1616493600000|2021-03-23 10:00:00|28417.5|28409.5|28454|28446|28455|28447|28386.5|28378.5|1291
1616497200000|2021-03-23 11:00:00|28454.5|28446.5|28474|28466|28513|28505|28441.5|28433.5|1380
1616500800000|2021-03-23 12:00:00|28475|28467|28504.5|28496.5|28519.5|28511.5|28471.5|28463.5|1564
1616504400000|2021-03-23 13:00:00|28506|28498|28515|28507|28529.5|28521.5|28476|28468|2366
1616508000000|2021-03-23 14:00:00|28515.5|28507.5|28518|28510|28536|28528|28448.5|28440.5|3021
1616511600000|2021-03-23 15:00:00|28519.5|28511.5|28538.5|28530.5|28581|28573|28504.5|28496.5|2548
1616515200000|2021-03-23 16:00:00|28539.5|28531.5|28556|28548|28556|28548|28505|28497|1474
1616518800000|2021-03-23 17:00:00|28556.5|28548.5|28489.5|28481.5|28569.5|28561.5|28485.5|28477.5|808
1616522400000|2021-03-23 18:00:00|28490.5|28482.5|28439.4|28409.4|28514|28506|28429.5|28409.4|858
1616526000000|2021-03-23 19:00:00|28439.2|28409.2|28419|28389|28472.6|28442.6|28374.8|28344.8|0
1616529600000|2021-03-23 20:00:00|28417.7|28387.7|28433.6|28403.6|28441|28411|28414.5|28384.5|0
1616533200000|2021-03-23 21:00:00|28435.1|28405.1|28440.5|28410.5|28443.3|28413.3|28427.2|28397.2|0
1616536800000|2021-03-23 22:00:00|28445.9|28415.9|28432.9|28402.9|28447.1|28417.1|28414.6|28384.6|0
1616540400000|2021-03-23 23:00:00|28433.3|28403.3|28412.7|28382.7|28433.3|28403.3|28394|28364|0
1616544000000|2021-03-24 00:00:00|28414|28384|28426.9|28396.9|28446.3|28416.3|28404.4|28374.4|0
1616547600000|2021-03-24 01:00:00|28427.5|28397.5|28143.7|28138.7|28448.7|28443.7|28136.7|28131.7|31475
1616551200000|2021-03-24 02:00:00|28144.7|28139.7|27989.7|27984.7|28155.2|28150.2|27953.2|27948.2|31562
1616554800000|2021-03-24 03:00:00|27991.7|27986.7|27941.7|27936.7|28044.7|28039.7|27901.7|27896.7|17093
1616558400000|2021-03-24 04:00:00|27968.1|27938.1|27933.6|27903.6|27973.4|27943.4|27926.2|27896.2|2
1616562000000|2021-03-24 05:00:00|27934.3|27904.3|27843.2|27838.2|27968.2|27963.2|27816.7|27811.7|18424
1616565600000|2021-03-24 06:00:00|27844.7|27839.7|27920.7|27915.7|27931.7|27926.7|27829.2|27824.2|13640
1616569200000|2021-03-24 07:00:00|27921.2|27916.2|27834.2|27829.2|27937.7|27932.7|27775.2|27770.2|17160
1616572800000|2021-03-24 08:00:00|27835.7|27830.7|27916.3|27886.3|27938.6|27925.2|27789.7|27784.7|9227
1616576400000|2021-03-24 09:00:00|27920|27890|27934.2|27926.2|27983.2|27975.2|27903.2|27881.8|2811
1616580000000|2021-03-24 10:00:00|27933.2|27925.2|27934.7|27926.7|27961.2|27953.2|27912.2|27904.2|1232
1616583600000|2021-03-24 11:00:00|27937.2|27929.2|27958.2|27950.2|27974.2|27966.2|27934.7|27926.7|1059
1616587200000|2021-03-24 12:00:00|27958.7|27950.7|27974.2|27966.2|27993.2|27985.2|27958.2|27950.2|1144
1616590800000|2021-03-24 13:00:00|27972.7|27964.7|27928.2|27920.2|27982.2|27974.2|27924.2|27916.2|3084
1616594400000|2021-03-24 14:00:00|27927.7|27919.7|27951.7|27943.7|27965.2|27957.2|27883.2|27875.2|3624
1616598000000|2021-03-24 15:00:00|27953.2|27945.2|27907.2|27899.2|27989.7|27981.7|27895.7|27887.7|2784
1616601600000|2021-03-24 16:00:00|27908.2|27900.2|27854.7|27846.7|27949.2|27941.2|27840.7|27832.7|1789
1616605200000|2021-03-24 17:00:00|27852.7|27844.7|27876.7|27868.7|27908.7|27900.7|27780.7|27772.7|1597
1616608800000|2021-03-24 18:00:00|27878.7|27870.7|27793.2|27763.2|27895.7|27887.7|27760.2|27752.2|875
1616612400000|2021-03-24 19:00:00|27793.7|27763.7|27622|27592|27835.8|27805.8|27622|27592|0
1616616000000|2021-03-24 20:00:00|27622.6|27592.6|27616.7|27586.7|27622.6|27592.6|27568.5|27538.5|0
1616619600000|2021-03-24 21:00:00|27616.9|27586.9|27620.4|27590.4|27622.4|27592.4|27613.8|27583.8|0
1616623200000|2021-03-24 22:00:00|27621.4|27591.4|27667.3|27637.3|27678.1|27648.1|27621.4|27591.4|0
1616626800000|2021-03-24 23:00:00|27666|27636|27674.2|27644.2|27685.7|27655.7|27658.4|27628.4|0
1616630400000|2021-03-25 00:00:00|27675.4|27645.4|27716.2|27686.2|27716.2|27686.2|27674.2|27644.2|0
1616634000000|2021-03-25 01:00:00|27716.8|27686.8|27740.9|27735.9|27776.4|27771.4|27505.4|27500.4|39834
1616637600000|2021-03-25 02:00:00|27739.9|27734.9|27945.9|27940.9|27966.4|27961.4|27728.4|27723.4|33379
1616641200000|2021-03-25 03:00:00|27946.4|27941.4|27878.4|27873.4|27958.4|27953.4|27773.4|27768.4|18786
1616644800000|2021-03-25 04:00:00|27890.6|27860.6|27885.7|27855.7|27896.9|27866.9|27879.5|27849.5|0
1616648400000|2021-03-25 05:00:00|27872.9|27867.9|27859.9|27854.9|27982.9|27977.9|27841.9|27836.9|26734
1616652000000|2021-03-25 06:00:00|27864.4|27859.4|27900.4|27895.4|27920.4|27915.4|27819.4|27814.4|12345
1616655600000|2021-03-25 07:00:00|27899.4|27894.4|27855.9|27850.9|27943.9|27938.9|27849.4|27844.4|9942
1616659200000|2021-03-25 08:00:00|27855.4|27850.4|27865.7|27835.7|27906.3|27899.4|27812.4|27807.4|17833
1616662800000|2021-03-25 09:00:00|27866.3|27836.3|27882.4|27874.4|27889.9|27881.9|27821.8|27791.8|964
1616666400000|2021-03-25 10:00:00|27881.4|27873.4|27935.9|27927.9|27936.9|27928.9|27881.4|27873.4|2605
1616670000000|2021-03-25 11:00:00|27936.4|27928.4|27797.4|27789.4|27941.4|27933.4|27793.9|27785.9|1874
1616673600000|2021-03-25 12:00:00|27799.4|27791.4|27790.4|27782.4|27832.4|27824.4|27761.4|27753.4|2302
1616677200000|2021-03-25 13:00:00|27789.4|27781.4|27824.9|27816.9|27877.9|27869.9|27779.4|27771.4|3366
1616680800000|2021-03-25 14:00:00|27826.9|27818.9|27775.4|27767.4|27880.9|27872.9|27730.4|27722.4|3943
1616684400000|2021-03-25 15:00:00|27774.9|27766.9|27822.4|27814.4|27839.9|27831.9|27717.4|27709.4|3870
1616688000000|2021-03-25 16:00:00|27820.9|27812.9|27917.9|27909.9|27946.9|27938.9|27819.4|27811.4|2198
1616691600000|2021-03-25 17:00:00|27915.9|27907.9|27891.4|27883.4|27951.4|27943.4|27866.4|27858.4|1716
1616695200000|2021-03-25 18:00:00|27891.9|27883.9|27974.6|27944.6|27974.6|27957.4|27876.4|27868.4|1507
1616698800000|2021-03-25 19:00:00|27974.1|27944.1|27917.8|27887.8|28014.7|27984.7|27890.1|27860.1|0
1616702400000|2021-03-25 20:00:00|27918.4|27888.4|27958.6|27928.6|27966.3|27936.3|27917.2|27887.2|0
1616706000000|2021-03-25 21:00:00|27957.8|27927.8|27960.9|27930.9|27961.2|27931.2|27955.6|27925.6|0
1616709600000|2021-03-25 22:00:00|27964.6|27934.6|27949.2|27919.2|27964.6|27934.6|27929.5|27899.5|0
1616713200000|2021-03-25 23:00:00|27950.5|27920.5|27995.2|27965.2|28016.9|27986.9|27948|27918|0
1616716800000|2021-03-26 00:00:00|27996.5|27966.5|27949.1|27919.1|27996.5|27966.5|27916.2|27886.2|0
1616720400000|2021-03-26 01:00:00|27948.5|27918.5|28082.1|28077.1|28153.6|28148.6|27936.1|27916.1|35221
1616724000000|2021-03-26 02:00:00|28083.6|28078.6|28145.1|28140.1|28145.1|28140.1|27980.1|27975.1|27587
1616727600000|2021-03-26 03:00:00|28146.6|28141.6|28180.6|28175.6|28248.6|28243.6|28140.6|28135.6|22930
1616731200000|2021-03-26 04:00:00|28177.6|28147.6|28190.6|28160.6|28197.5|28167.5|28176.2|28146.2|1
1616734800000|2021-03-26 05:00:00|28191.2|28161.2|28340.6|28335.6|28347.1|28342.1|28184.1|28161.2|17306
1616738400000|2021-03-26 06:00:00|28339.6|28334.6|28276.6|28271.6|28381.6|28376.6|28273.6|28268.6|17031
1616742000000|2021-03-26 07:00:00|28275.6|28270.6|28293.1|28288.1|28347.1|28342.1|28255.6|28250.6|13494
1616745600000|2021-03-26 08:00:00|28292.6|28287.6|28257.8|28227.8|28330|28300.6|28245.6|28217.1|28409
1616749200000|2021-03-26 09:00:00|28257.5|28227.5|28291.6|28283.6|28298.1|28290.1|28248.2|28218.2|1597
1616752800000|2021-03-26 10:00:00|28291.1|28283.1|28257.6|28249.6|28296.1|28288.1|28239.1|28231.1|1636
1616756400000|2021-03-26 11:00:00|28258.1|28250.1|28246.1|28238.1|28276.1|28268.1|28225.1|28217.1|1000
1616760000000|2021-03-26 12:00:00|28245.6|28237.6|28202.6|28194.6|28249.6|28241.6|28189.1|28181.1|2221
1616763600000|2021-03-26 13:00:00|28203.1|28195.1|28282.6|28274.6|28303.1|28295.1|28192.6|28184.6|2941
1616767200000|2021-03-26 14:00:00|28283.6|28275.6|28200.6|28192.6|28330.1|28322.1|28191.6|28183.6|3156
1616770800000|2021-03-26 15:00:00|28201.1|28193.1|28201.6|28193.6|28218.6|28210.6|28142.1|28134.1|3197
1616774400000|2021-03-26 16:00:00|28202.6|28194.6|28174.1|28166.1|28253.6|28245.6|28164.6|28156.6|1573
1616778000000|2021-03-26 17:00:00|28173.6|28165.6|28231.1|28223.1|28267.1|28259.1|28146.6|28138.6|3176
1616781600000|2021-03-26 18:00:00|28232.6|28224.6|28298.8|28268.8|28298.8|28268.8|28175.1|28167.1|2311
1616785200000|2021-03-26 19:00:00|28298.6|28268.6|28573.9|28543.9|28586.9|28556.9|28298.3|28268.3|0
1616788800000|2021-03-26 20:00:00|28575.8|28545.8|28509.5|28479.5|28575.8|28545.8|28508.9|28478.9|0
1616968800000|2021-03-28 22:00:00|28481.8|28451.8|28466.6|28436.6|28482.2|28452.2|28448.7|28418.7|0
1616972400000|2021-03-28 23:00:00|28467.8|28437.8|28448.9|28418.9|28470.3|28440.3|28446.4|28416.4|0
1616976000000|2021-03-29 00:00:00|28449.5|28419.5|28384|28354|28453.9|28423.9|28372.2|28342.2|0
1616979600000|2021-03-29 01:00:00|28383.4|28353.4|28336.6|28331.6|28408.4|28378.4|28091.6|28086.6|29643
1616983200000|2021-03-29 02:00:00|28336.1|28331.1|28437.1|28432.1|28495.1|28490.1|28271.1|28266.1|25707
1616986800000|2021-03-29 03:00:00|28436.6|28431.6|28431.1|28426.1|28455.6|28450.6|28326.1|28321.1|11951
1616990400000|2021-03-29 04:00:00|28438.5|28408.5|28430.8|28400.8|28440.4|28410.4|28403.8|28373.8|4
1616994000000|2021-03-29 05:00:00|28430.2|28400.2|28248.6|28243.6|28430.2|28414.1|28137.6|28132.6|18609
1616997600000|2021-03-29 06:00:00|28249.6|28244.6|28282.1|28277.1|28310.1|28305.1|28167.1|28162.1|10771
1617001200000|2021-03-29 07:00:00|28281.6|28276.6|28351.1|28346.1|28368.1|28363.1|28271.1|28266.1|11871
1617004800000|2021-03-29 08:00:00|28352.1|28347.1|28394.4|28364.4|28412.1|28398.6|28312.6|28307.6|8695
1617008400000|2021-03-29 09:00:00|28393.8|28363.8|28435.1|28427.1|28442.1|28434.1|28374.6|28357.2|903
1617012000000|2021-03-29 10:00:00|28435.6|28427.6|28436.6|28428.6|28457.1|28449.1|28414.1|28406.1|574
1617015600000|2021-03-29 11:00:00|28437.1|28429.1|28443.1|28435.1|28461.1|28453.1|28434.1|28426.1|581
1617019200000|2021-03-29 12:00:00|28442.6|28434.6|28423.6|28415.6|28450.6|28442.6|28408.1|28400.1|733
1617022800000|2021-03-29 13:00:00|28424.1|28416.1|28449.1|28441.1|28501.1|28493.1|28393.6|28385.6|1890
1617026400000|2021-03-29 14:00:00|28448.6|28440.6|28453.6|28445.6|28491.6|28483.6|28414.6|28406.6|1722
1617030000000|2021-03-29 15:00:00|28454.1|28446.1|28482.1|28474.1|28499.6|28491.6|28422.1|28414.1|1257
1617033600000|2021-03-29 16:00:00|28484.1|28476.1|28542.1|28534.1|28544.1|28536.1|28462.1|28454.1|927
1617037200000|2021-03-29 17:00:00|28542.6|28534.6|28524.6|28516.6|28564.1|28556.1|28510.6|28502.6|980
1617040800000|2021-03-29 18:00:00|28524.1|28516.1|28504.4|28474.4|28532.6|28524.6|28466.1|28458.1|904
1617044400000|2021-03-29 19:00:00|28504.9|28474.9|28584.3|28554.3|28617.5|28587.5|28504.9|28474.9|0
1617048000000|2021-03-29 20:00:00|28585.6|28555.6|28597.2|28567.2|28604.6|28574.6|28579.4|28549.4|0
1617051600000|2021-03-29 21:00:00|28596.9|28566.9|28600.7|28570.7|28605.5|28575.5|28587.5|28557.5|0
1617055200000|2021-03-29 22:00:00|28600.5|28570.5|28581.2|28551.2|28619.5|28589.5|28575.4|28545.4|0
1617058800000|2021-03-29 23:00:00|28582.4|28552.4|28581.1|28551.1|28585.4|28555.4|28564.8|28534.8|0
1617062400000|2021-03-30 00:00:00|28579.9|28549.9|28537.9|28507.9|28579.9|28549.9|28509.3|28479.3|0
1617066000000|2021-03-30 01:00:00|28537.3|28507.3|28437.1|28432.1|28567.1|28562.1|28389.6|28384.6|28199
1617069600000|2021-03-30 02:00:00|28435.6|28430.6|28541.1|28536.1|28656.1|28651.1|28429.6|28424.6|27212
1617073200000|2021-03-30 03:00:00|28540.6|28535.6|28681|28676|28706.6|28701.6|28535.1|28530.1|15842
1617076800000|2021-03-30 04:00:00|28685.1|28655.1|28684.9|28654.9|28690.1|28660.1|28667.7|28637.7|1
1617080400000|2021-03-30 05:00:00|28685.5|28655.5|28647|28642|28714|28709|28608.5|28603.5|14296
1617084000000|2021-03-30 06:00:00|28648.5|28643.5|28602.5|28597.5|28719.5|28714.5|28590|28585|12710
1617087600000|2021-03-30 07:00:00|28604|28599|28584.5|28579.5|28635|28630|28558|28553|11745
1617091200000|2021-03-30 08:00:00|28585.5|28580.5|28549.1|28519.1|28586|28581|28513|28508|6523
1617094800000|2021-03-30 09:00:00|28548.5|28518.5|28575.5|28567.5|28592.5|28584.5|28538.9|28508.9|1085
1617098400000|2021-03-30 10:00:00|28573|28565|28526|28518|28594.5|28586.5|28508|28500|1250
1617102000000|2021-03-30 11:00:00|28527|28519|28489|28481|28527.5|28519.5|28469|28461|1239
1617105600000|2021-03-30 12:00:00|28490|28482|28502.5|28494.5|28521|28513|28472.5|28464.5|1050
1617109200000|2021-03-30 13:00:00|28503|28495|28513.5|28505.5|28550.5|28542.5|28465|28457|2564
1617112800000|2021-03-30 14:00:00|28514|28506|28579.5|28571.5|28602|28594|28503|28495|2627
1617116400000|2021-03-30 15:00:00|28577.5|28569.5|28667.5|28659.5|28682|28674|28576.5|28568.5|3720
1617120000000|2021-03-30 16:00:00|28667|28659|28662.5|28654.5|28674|28666|28636|28628|1486
1617123600000|2021-03-30 17:00:00|28663|28655|28670.5|28662.5|28695.5|28687.5|28640.5|28632.5|686
1617127200000|2021-03-30 18:00:00|28669.5|28661.5|28689.8|28659.8|28689.8|28673.5|28644|28636|846
1617130800000|2021-03-30 19:00:00|28690.1|28660.1|28697.7|28667.7|28713.3|28683.3|28612|28582|0
1617134400000|2021-03-30 20:00:00|28700.3|28670.3|28678.5|28648.5|28700.3|28670.3|28671|28641|0
1617138000000|2021-03-30 21:00:00|28678.1|28648.1|28671.4|28641.4|28679.5|28649.5|28668.9|28638.9|0
1617141600000|2021-03-30 22:00:00|28671.5|28641.5|28648.1|28618.1|28674.7|28644.7|28640.6|28610.6|0
1617145200000|2021-03-30 23:00:00|28646.8|28616.8|28680.9|28650.9|28683.5|28653.5|28638.2|28608.2|0
1617148800000|2021-03-31 00:00:00|28682.2|28652.2|28691.9|28661.9|28695|28665|28646.2|28616.2|0
1617152400000|2021-03-31 01:00:00|28692.6|28662.6|28625.9|28620.9|28800.9|28795.9|28621.4|28616.4|23818
1617156000000|2021-03-31 02:00:00|28626.9|28621.9|28395.9|28390.9|28645.4|28640.4|28372.4|28367.4|27646
1617159600000|2021-03-31 03:00:00|28394.9|28389.9|28469.9|28464.9|28582.4|28577.4|28373.9|28368.9|17598
1617163200000|2021-03-31 04:00:00|28480.4|28450.4|28461.4|28431.4|28488.6|28458.6|28456.4|28426.4|1
1617166800000|2021-03-31 05:00:00|28463.9|28433.9|28498.4|28493.4|28510.9|28505.9|28389.4|28384.4|12135
1617170400000|2021-03-31 06:00:00|28497.9|28492.9|28469.9|28464.9|28503.4|28498.4|28421.4|28416.4|8939
1617174000000|2021-03-31 07:00:00|28469.4|28464.4|28374.4|28369.4|28481.9|28476.9|28305.9|28300.9|12099
1617177600000|2021-03-31 08:00:00|28371.9|28366.9|28387.2|28357.2|28394.4|28389.4|28321.9|28316.9|8029
1617181200000|2021-03-31 09:00:00|28386.6|28356.6|28370.4|28362.4|28395.8|28384.4|28359.9|28351.9|877
1617184800000|2021-03-31 10:00:00|28369.9|28361.9|28371.4|28363.4|28397.9|28389.9|28363.4|28355.4|1096
1617188400000|2021-03-31 11:00:00|28370.9|28362.9|28393.9|28385.9|28405.9|28397.9|28364.9|28356.9|778
1617192000000|2021-03-31 12:00:00|28394.4|28386.4|28373.9|28365.9|28425.9|28417.9|28349.4|28341.4|1319
1617195600000|2021-03-31 13:00:00|28373.4|28365.4|28426.9|28418.9|28433.9|28425.9|28361.9|28353.9|1985
1617199200000|2021-03-31 14:00:00|28428.9|28420.9|28492.4|28484.4|28510.9|28502.9|28426.4|28418.4|2842
1617202800000|2021-03-31 15:00:00|28491.4|28483.4|28492.9|28484.9|28513.4|28505.4|28468.4|28460.4|1664
1617206400000|2021-03-31 16:00:00|28493.4|28485.4|28552.4|28544.4|28558.9|28550.9|28492.9|28484.9|1216
1617210000000|2021-03-31 17:00:00|28552.9|28544.9|28565.9|28557.9|28591.4|28583.4|28551.9|28543.9|846
1617213600000|2021-03-31 18:00:00|28565.4|28557.4|28583.3|28553.3|28594.4|28586.4|28556.4|28548.4|1440
1617217200000|2021-03-31 19:00:00|28583.1|28553.1|28530.2|28500.2|28604.8|28574.8|28525.1|28495.1|0
1617220800000|2021-03-31 20:00:00|28535.2|28505.2|28527.5|28497.5|28558.1|28528.1|28514.8|28484.8|0
1617224400000|2021-03-31 21:00:00|28527.6|28497.6|28525.7|28495.7|28527.6|28497.6|28522.6|28492.6|0
1617228000000|2021-03-31 22:00:00|28530.2|28500.2|28562.1|28532.1|28562.2|28532.2|28530.2|28500.2|0
1617231600000|2021-03-31 23:00:00|28562.7|28532.7|28568.1|28538.1|28568.1|28538.1|28542.5|28512.5|0
1617235200000|2021-04-01 00:00:00|28566.9|28536.9|28571.8|28541.8|28596.9|28566.9|28557.2|28527.2|0
1617238800000|2021-04-01 01:00:00|28571.2|28541.2|28602.4|28597.4|28677.9|28672.9|28494.9|28489.9|27174
1617242400000|2021-04-01 02:00:00|28602.9|28597.9|28553.4|28548.4|28714.4|28709.4|28477.9|28472.9|27351
1617246000000|2021-04-01 03:00:00|28555.9|28550.9|28674.9|28669.9|28679.9|28674.9|28534.4|28529.4|14476
1617249600000|2021-04-01 04:00:00|28685.8|28655.8|28682.1|28652.1|28688.3|28658.3|28675.2|28645.2|2
1617253200000|2021-04-01 05:00:00|28687.7|28657.7|28645.9|28640.9|28701.4|28696.4|28589.9|28584.9|11790
1617256800000|2021-04-01 06:00:00|28643.4|28638.4|28768.4|28763.4|28826.4|28821.4|28638.9|28633.9|16162
1617260400000|2021-04-01 07:00:00|28771.4|28766.4|28932.4|28927.4|28938.4|28933.4|28756.9|28751.9|16346
1617264000000|2021-04-01 08:00:00|28932.9|28927.9|28873.9|28843.9|28935.9|28930.9|28815.4|28810.4|8818
1617267600000|2021-04-01 09:00:00|28874.5|28844.5|28861.9|28853.9|28878.2|28856.4|28823.4|28815.4|1444
1617271200000|2021-04-01 10:00:00|28863.9|28855.9|28839.4|28831.4|28864.4|28856.4|28838.4|28830.4|697
1617274800000|2021-04-01 11:00:00|28838.9|28830.9|28896.9|28888.9|28912.9|28904.9|28838.4|28830.4|862
1617278400000|2021-04-01 12:00:00|28899.4|28891.4|28916.4|28908.4|28924.4|28916.4|28891.9|28883.9|668
1617282000000|2021-04-01 13:00:00|28916.9|28908.9|28919.9|28911.9|28954.9|28946.9|28911.9|28903.9|2008
1617285600000|2021-04-01 14:00:00|28921.9|28913.9|28973.4|28965.4|28990.9|28982.9|28912.4|28904.4|2444
1617289200000|2021-04-01 15:00:00|28973.9|28965.9|28966.4|28958.4|28987.9|28979.9|28931.9|28923.9|1657
1617292800000|2021-04-01 16:00:00|28965.9|28957.9|28986.4|28978.4|29027.9|29019.9|28964.9|28956.9|1162
1617296400000|2021-04-01 17:00:00|28989.4|28981.4|28981.9|28973.9|28998.9|28990.9|28954.4|28946.4|659
1617300000000|2021-04-01 18:00:00|28979.4|28971.4|28974.3|28944.3|29006.4|28998.4|28957.4|28944.3|914
1617303600000|2021-04-01 19:00:00|28974.1|28944.1|28992.7|28962.7|28999.1|28969.1|28916.1|28886.1|1
1617307200000|2021-04-01 20:00:00|28991.5|28961.5|29022.8|28992.8|29028|28998|28991.5|28961.5|0
1617310800000|2021-04-01 21:00:00|29022.5|28992.5|29014.2|28984.2|29022.5|28992.5|29014.2|28984.2|0
1617314400000|2021-04-01 22:00:00|29017.1|28987.1|29013.2|28983.2|29018.4|28988.4|29006.4|28976.4|0
1617318000000|2021-04-01 23:00:00|29011.9|28981.9|29025.2|28995.2|29026.5|28996.5|29011.9|28981.9|0
1617321600000|2021-04-02 00:00:00|29024.6|28994.6|29023.6|28993.6|29027|28997|29020|28990|0
1617325200000|2021-04-02 01:00:00|29024.9|28994.9|29017.4|28987.4|29024.9|28994.9|29017.4|28987.4|0
1617328800000|2021-04-02 02:00:00|29016.1|28986.1|29014.4|28984.4|29020.2|28990.2|29011.7|28981.7|0
1617332400000|2021-04-02 03:00:00|29014.3|28984.3|29017.6|28987.6|29017.6|28987.6|29011.8|28981.8|0
1617336000000|2021-04-02 04:00:00|29018.2|28988.2|29024.4|28994.4|29024.4|28994.4|29017.6|28987.6|0
1617339600000|2021-04-02 05:00:00|29023.1|28993.1|29031.9|29001.9|29034.8|29004.8|29016.6|28986.6|0
1617343200000|2021-04-02 06:00:00|29033.2|29003.2|29034.4|29004.4|29046.3|29016.3|29031.9|29001.9|0
1617346800000|2021-04-02 07:00:00|29033.1|29003.1|29037.9|29007.9|29041.6|29011.6|29033.1|29003.1|0
1617350400000|2021-04-02 08:00:00|29038.6|29008.6|29056.5|29026.5|29056.5|29026.5|29031.3|29001.3|0
1617354000000|2021-04-02 09:00:00|29054|29024|29052.5|29022.5|29054|29024|29044.5|29014.5|0
1617357600000|2021-04-02 10:00:00|29053.1|29023.1|29055.3|29025.3|29055.3|29025.3|29041.1|29011.1|0
1617361200000|2021-04-02 11:00:00|29054.1|29024.1|29059.4|29029.4|29059.4|29029.4|29049|29019|0
1617364800000|2021-04-02 12:00:00|29061.9|29031.9|29120|29090|29173.5|29143.5|29052.8|29022.8|0
1617368400000|2021-04-02 13:00:00|29119.3|29089.3|29095.6|29065.6|29120.6|29090.6|29087.4|29057.4|0
1617372000000|2021-04-02 14:00:00|29095.9|29065.9|29104.2|29074.2|29104.2|29074.2|29095.1|29065.1|0
1617573600000|2021-04-04 22:00:00|29100.2|29070.2|29093|29063|29106.9|29076.9|29084.2|29054.2|0
1617577200000|2021-04-04 23:00:00|29093.6|29063.6|29146.7|29116.7|29157.7|29127.7|29091.7|29061.7|0
1617580800000|2021-04-05 00:00:00|29147.9|29117.9|29152.9|29122.9|29158.1|29128.1|29136.6|29106.6|0
1617584400000|2021-04-05 01:00:00|29154.2|29124.2|29134.1|29104.1|29154.2|29124.2|29128.3|29098.3|0
1617588000000|2021-04-05 02:00:00|29132.9|29102.9|29092.8|29062.8|29137.9|29107.9|29092.8|29062.8|0
1617591600000|2021-04-05 03:00:00|29090.1|29060.1|29090.1|29060.1|29095.4|29065.4|29083|29053|0
1617595200000|2021-04-05 04:00:00|29091.4|29061.4|29092.8|29062.8|29096.1|29066.1|29088.9|29058.9|0
1617598800000|2021-04-05 05:00:00|29091.6|29061.6|29073.6|29043.6|29096|29066|29072.4|29042.4|0
1617602400000|2021-04-05 06:00:00|29074.9|29044.9|29074.4|29044.4|29075.7|29045.7|29053.3|29023.3|0
1617606000000|2021-04-05 07:00:00|29074.7|29044.7|29083.8|29053.8|29085.1|29055.1|29068.4|29038.4|0
1617609600000|2021-04-05 08:00:00|29085.1|29055.1|29101.7|29071.7|29109.6|29079.6|29080|29050|0
1617613200000|2021-04-05 09:00:00|29101|29071|29114.1|29084.1|29121.4|29091.4|29096|29066|0
1617616800000|2021-04-05 10:00:00|29113.4|29083.4|29112.8|29082.8|29125.2|29095.2|29106.9|29076.9|0
1617620400000|2021-04-05 11:00:00|29112.1|29082.1|29117.6|29087.6|29128.8|29098.8|29107.7|29077.7|0
1617624000000|2021-04-05 12:00:00|29118.8|29088.8|29139.7|29109.7|29148|29118|29112.5|29082.5|0
1617627600000|2021-04-05 13:00:00|29140.9|29110.9|29071.9|29041.9|29151.9|29121.9|29043.5|29013.5|0
1617631200000|2021-04-05 14:00:00|29072.5|29042.5|29143.4|29113.4|29144.8|29114.8|29039.1|29009.1|0
1617634800000|2021-04-05 15:00:00|29143.7|29113.7|29094.9|29064.9|29149.6|29119.6|29094.6|29064.6|0
1617638400000|2021-04-05 16:00:00|29094.6|29064.6|29146.2|29116.2|29158.8|29128.8|29076.6|29046.6|0
1617642000000|2021-04-05 17:00:00|29143.9|29113.9|29177.3|29147.3|29179.6|29149.6|29105.5|29075.5|0
1617645600000|2021-04-05 18:00:00|29177|29147|29113.4|29083.4|29180.3|29150.3|29109.2|29079.2|0
1617649200000|2021-04-05 19:00:00|29113.7|29083.7|29119.6|29089.6|29153.6|29123.6|29066.5|29036.5|0
1617652800000|2021-04-05 20:00:00|29120.2|29090.2|29142|29112|29143|29113|29110.9|29080.9|0
1617656400000|2021-04-05 21:00:00|29142.4|29112.4|29137.5|29107.5|29143.1|29113.1|29133.1|29103.1|0
1617660000000|2021-04-05 22:00:00|29138.8|29108.8|29168.3|29138.3|29168.3|29138.3|29133.3|29103.3|0
1617663600000|2021-04-05 23:00:00|29167.1|29137.1|29159.7|29129.7|29173.5|29143.5|29157.2|29127.2|0
1617667200000|2021-04-06 00:00:00|29161|29131|29168|29138|29186|29156|29136.7|29106.7|0
1617670800000|2021-04-06 01:00:00|29168.7|29138.7|29102.9|29072.9|29170.5|29140.5|29093.8|29063.8|0
1617674400000|2021-04-06 02:00:00|29103.5|29073.5|29090|29060|29104.8|29074.8|29080.6|29050.6|0
1617678000000|2021-04-06 03:00:00|29090.6|29060.6|29061.6|29031.6|29093|29063|29032|29002|0
1617681600000|2021-04-06 04:00:00|29065.3|29035.3|29066.6|29036.6|29077.9|29047.9|29053|29023|0
1617685200000|2021-04-06 05:00:00|29070.3|29040.3|29072.1|29042.1|29078.9|29048.9|29043.5|29013.5|0
1617688800000|2021-04-06 06:00:00|29068.4|29038.4|29102.3|29072.3|29109.1|29079.1|29064|29034|0
1617692400000|2021-04-06 07:00:00|29106|29076|29062.8|29032.8|29110.3|29080.3|29016|28986|0
1617696000000|2021-04-06 08:00:00|29062.2|29032.2|29084.1|29054.1|29125.5|29095.5|29031.9|29001.9|0
1617699600000|2021-04-06 09:00:00|29083.8|29053.8|29069.9|29039.9|29084.1|29054.1|29054.1|29024.1|0
1617703200000|2021-04-06 10:00:00|29069.6|29039.6|29079.5|29049.5|29089.7|29059.7|29056.2|29026.2|0
1617706800000|2021-04-06 11:00:00|29080.1|29050.1|29092.6|29062.6|29096|29066|29077.1|29047.1|0
1617710400000|2021-04-06 12:00:00|29092.3|29062.3|29060.7|29030.7|29101.3|29071.3|29048.3|29018.3|0
1617714000000|2021-04-06 13:00:00|29061.3|29031.3|29140|29110|29144|29114|29021.6|28991.6|0
1617717600000|2021-04-06 14:00:00|29140.3|29110.3|29218.2|29188.2|29226.9|29196.9|29127.5|29097.5|0
1617721200000|2021-04-06 15:00:00|29218|29188|29251.1|29221.1|29251.3|29221.3|29172.3|29142.3|0
1617724800000|2021-04-06 16:00:00|29251.3|29221.3|29211.9|29181.9|29253.4|29223.4|29204.2|29174.2|0
1617728400000|2021-04-06 17:00:00|29212|29182|29165.1|29135.1|29214.2|29184.2|29134.2|29104.2|0
1617732000000|2021-04-06 18:00:00|29165.4|29135.4|29168.3|29138.3|29196.9|29166.9|29163.9|29133.9|0
1617735600000|2021-04-06 19:00:00|29168.6|29138.6|29131.3|29101.3|29187.5|29157.5|29109.5|29079.5|0
1617739200000|2021-04-06 20:00:00|29132.5|29102.5|29146.4|29116.4|29147.6|29117.6|29125.8|29095.8|0
1617742800000|2021-04-06 21:00:00|29145.8|29115.8|29148.6|29118.6|29149.3|29119.3|29142.6|29112.6|0
1617746400000|2021-04-06 22:00:00|29147.7|29117.7|29157.9|29127.9|29165.4|29135.4|29139.9|29109.9|0
1617750000000|2021-04-06 23:00:00|29156.6|29126.6|29166.3|29136.3|29167.6|29137.6|29152.5|29122.5|0
1617753600000|2021-04-07 00:00:00|29165.1|29135.1|29111.9|29081.9|29175.1|29145.1|29106.2|29076.2|0
1617757200000|2021-04-07 01:00:00|29111.5|29081.5|28850.3|28845.3|29166.8|29161.8|28783.3|28778.3|28298
1617760800000|2021-04-07 02:00:00|28849.8|28844.8|28656.6|28651.6|28873.3|28868.3|28645.1|28640.1|22689
1617764400000|2021-04-07 03:00:00|28655.6|28650.6|28724.6|28719.6|28766.1|28761.1|28655.6|28650.6|10856
1617768000000|2021-04-07 04:00:00|28732.6|28702.6|28742.5|28712.5|28748|28718|28732.6|28702.6|6
1617771600000|2021-04-07 05:00:00|28743.1|28713.1|28741.6|28736.6|28789.6|28784.6|28676.6|28671.6|12468
1617775200000|2021-04-07 06:00:00|28740.1|28735.1|28645.1|28640.1|28763.1|28758.1|28630.6|28625.6|10844
1617778800000|2021-04-07 07:00:00|28643.1|28638.1|28584.1|28579.1|28669.6|28664.6|28571.1|28566.1|14828
1617782400000|2021-04-07 08:00:00|28583.1|28578.1|28581.7|28551.7|28636.1|28631.1|28538.1|28533.1|7692
1617786000000|2021-04-07 09:00:00|28582.4|28552.4|28314.1|28306.1|28593.4|28563.4|28308.1|28300.1|6369
1617789600000|2021-04-07 10:00:00|28309.1|28301.1|28274.6|28266.6|28356.6|28348.6|28252.1|28244.1|3209
1617793200000|2021-04-07 11:00:00|28274.1|28266.1|28254.6|28246.6|28290.6|28282.6|28230.1|28222.1|2385
1617796800000|2021-04-07 12:00:00|28251.6|28243.6|28198.1|28190.1|28265.6|28257.6|28193.1|28185.1|2554
1617800400000|2021-04-07 13:00:00|28199.6|28191.6|28323.6|28315.6|28338.1|28330.1|28197.6|28189.6|4239
1617804000000|2021-04-07 14:00:00|28319.1|28311.1|28397.1|28389.1|28401.1|28393.1|28290.6|28282.6|3590
1617807600000|2021-04-07 15:00:00|28404.1|28396.1|28352.1|28344.1|28432.6|28424.6|28326.1|28318.1|3382
1617811200000|2021-04-07 16:00:00|28351.6|28343.6|28325.1|28317.1|28361.6|28353.6|28300.1|28292.1|1124
1617814800000|2021-04-07 17:00:00|28328.1|28320.1|28381.1|28373.1|28391.6|28383.6|28321.6|28313.6|1038
1617818400000|2021-04-07 18:00:00|28381.6|28373.6|28367.6|28337.6|28406.6|28398.6|28358.1|28337.6|1010
1617822000000|2021-04-07 19:00:00|28367.9|28337.9|28385|28355|28392.9|28362.9|28305.8|28275.8|0
1617825600000|2021-04-07 20:00:00|28383.8|28353.8|28405.5|28375.5|28409|28379|28382.6|28352.6|0
1617829200000|2021-04-07 21:00:00|28405.6|28375.6|28410.1|28380.1|28411.6|28381.6|28405.6|28375.6|0
1617832800000|2021-04-07 22:00:00|28409.6|28379.6|28408.9|28378.9|28415.1|28385.1|28403.2|28373.2|0
1617836400000|2021-04-07 23:00:00|28405.7|28375.7|28442.6|28412.6|28452.3|28422.3|28399.5|28369.5|0
1617840000000|2021-04-08 00:00:00|28443.8|28413.8|28403.8|28373.8|28443.8|28413.8|28403.8|28373.8|0
1617843600000|2021-04-08 01:00:00|28404.4|28374.4|28714.6|28709.6|28881.1|28876.1|28380.7|28350.7|34696
1617847200000|2021-04-08 02:00:00|28716.1|28711.1|28913.1|28908.1|28919.1|28914.1|28697.1|28692.1|23096
1617850800000|2021-04-08 03:00:00|28911.1|28906.1|28919.2|28914.2|28952.7|28947.7|28869.1|28864.1|11993
1617854400000|2021-04-08 04:00:00|28926.7|28896.7|28917.6|28887.6|28930.9|28900.9|28915.1|28885.1|14
1617858000000|2021-04-08 05:00:00|28918.2|28888.2|28983.2|28978.2|29008.7|29003.7|28858.7|28853.7|15067
1617861600000|2021-04-08 06:00:00|28982.7|28977.7|29008.7|29003.7|29067.7|29062.7|28974.7|28969.7|14693
1617865200000|2021-04-08 07:00:00|29007.7|29002.7|29021.2|29016.2|29071.2|29066.2|28988.7|28983.7|12259
1617868800000|2021-04-08 08:00:00|29023.7|29018.7|29039|29009|29076.7|29071.7|29000.2|28995.2|7627
1617872400000|2021-04-08 09:00:00|29038.4|29008.4|29040.7|29032.7|29051.8|29037.7|28993.2|28985.2|1351
1617876000000|2021-04-08 10:00:00|29046.2|29038.2|29037.2|29029.2|29077.7|29069.7|29028.2|29020.2|1201
1617879600000|2021-04-08 11:00:00|29037.7|29029.7|29073.2|29065.2|29076.2|29068.2|29037.2|29029.2|821
1617883200000|2021-04-08 12:00:00|29072.7|29064.7|29080.2|29072.2|29118.2|29110.2|29065.7|29057.7|1817
1617886800000|2021-04-08 13:00:00|29083.2|29075.2|29069.7|29061.7|29090.2|29082.2|29026.2|29018.2|2246
1617890400000|2021-04-08 14:00:00|29071.2|29063.2|29040.7|29032.7|29080.2|29072.2|29024.2|29016.2|1934
1617894000000|2021-04-08 15:00:00|29040.2|29032.2|29039.7|29031.7|29052.2|29044.2|28966.7|28958.7|2554
1617897600000|2021-04-08 16:00:00|29042.7|29034.7|29044.2|29036.2|29070.2|29062.2|29025.2|29017.2|873
1617901200000|2021-04-08 17:00:00|29040.7|29032.7|29031.2|29023.2|29062.7|29054.7|29029.7|29021.7|377
1617904800000|2021-04-08 18:00:00|29030.7|29022.7|29013.2|28983.2|29052.2|29044.2|28992.7|28983.2|526
1617908400000|2021-04-08 19:00:00|29013|28983|28975.5|28945.5|29029.2|28999.2|28951.2|28921.2|0
1617912000000|2021-04-08 20:00:00|28974.2|28944.2|29048.4|29018.4|29051.3|29021.3|28970.5|28940.5|0
1617915600000|2021-04-08 21:00:00|29046.8|29016.8|29052.5|29022.5|29056.2|29026.2|29044.6|29014.6|0
1617919200000|2021-04-08 22:00:00|29052.2|29022.2|29054.9|29024.9|29056.2|29026.2|29042.9|29012.9|0
1617922800000|2021-04-08 23:00:00|29054.3|29024.3|29082.1|29052.1|29082.1|29052.1|29051.9|29021.9|0
1617926400000|2021-04-09 00:00:00|29080.8|29050.8|29103.3|29073.3|29103.3|29073.3|29066.2|29036.2|0
1617930000000|2021-04-09 01:00:00|29102.7|29072.7|28838.7|28833.7|29133.7|29128.7|28799.7|28794.7|26583
1617933600000|2021-04-09 02:00:00|28840.7|28835.7|28760.4|28755.4|28846.2|28841.2|28746.7|28741.7|20525
1617937200000|2021-04-09 03:00:00|28757.4|28752.4|28764.9|28759.9|28777.9|28772.9|28717.4|28712.4|9954
1617940800000|2021-04-09 04:00:00|28788.4|28758.4|28800|28770|28806.8|28776.8|28783.9|28753.9|0
1617944400000|2021-04-09 05:00:00|28780.4|28775.4|28585.9|28580.9|28803.4|28798.4|28572.9|28567.9|15151
1617948000000|2021-04-09 06:00:00|28584.4|28579.4|28647.4|28642.4|28684.4|28679.4|28570.9|28565.9|10772
1617951600000|2021-04-09 07:00:00|28646.9|28641.9|28679.4|28674.4|28686.9|28681.9|28625.9|28620.9|9704
1617955200000|2021-04-09 08:00:00|28677.4|28672.4|28703.1|28673.1|28712.7|28682.7|28598.4|28593.4|5158
1617958800000|2021-04-09 09:00:00|28702.5|28672.5|28680.9|28672.9|28703.1|28691.4|28660.4|28652.4|1322
1617962400000|2021-04-09 10:00:00|28680.4|28672.4|28683.9|28675.9|28708.9|28700.9|28662.4|28654.4|950
1617966000000|2021-04-09 11:00:00|28680.9|28672.9|28712.9|28704.9|28732.4|28724.4|28680.9|28672.9|647
1617969600000|2021-04-09 12:00:00|28715.4|28707.4|28648.9|28640.9|28715.4|28707.4|28621.9|28613.9|1258
1617973200000|2021-04-09 13:00:00|28647.9|28639.9|28660.4|28652.4|28689.4|28681.4|28629.4|28621.4|1793
1617976800000|2021-04-09 14:00:00|28660.9|28652.9|28671.4|28663.4|28700.4|28692.4|28656.4|28648.4|1847
1617980400000|2021-04-09 15:00:00|28670.9|28662.9|28683.9|28675.9|28709.4|28701.4|28664.9|28656.9|1206
1617984000000|2021-04-09 16:00:00|28682.9|28674.9|28677.9|28669.9|28688.9|28680.9|28655.9|28647.9|429
1617987600000|2021-04-09 17:00:00|28678.4|28670.4|28701.9|28693.9|28720.9|28712.9|28669.9|28661.9|417
1617991200000|2021-04-09 18:00:00|28702.4|28694.4|28692.4|28662.4|28718.4|28710.4|28668.9|28660.9|605
1617994800000|2021-04-09 19:00:00|28692.2|28662.2|28727.9|28697.9|28746.4|28716.4|28682.5|28652.5|0
1617998400000|2021-04-09 20:00:00|28726.7|28696.7|28701.3|28671.3|28732.8|28702.8|28685.4|28655.4|0
1618178400000|2021-04-11 22:00:00|28728.6|28698.6|28737.5|28707.5|28750.1|28720.1|28719.6|28689.6|0
1618182000000|2021-04-11 23:00:00|28736.3|28706.3|28724.5|28694.5|28742.6|28712.6|28717.9|28687.9|0
1618185600000|2021-04-12 00:00:00|28725.8|28695.8|28682|28652|28736.1|28706.1|28681.4|28651.4|0
1618189200000|2021-04-12 01:00:00|28682.6|28652.6|28492.4|28487.4|28815.4|28810.4|28473.4|28468.4|25236
1618192800000|2021-04-12 02:00:00|28491.4|28486.4|28274.9|28269.9|28495.9|28490.9|28256.9|28251.9|19738
1618196400000|2021-04-12 03:00:00|28272.4|28267.4|28387.4|28382.4|28397.9|28392.9|28245.4|28240.4|9641
1618200000000|2021-04-12 04:00:00|28403.4|28373.4|28384.6|28354.6|28407.3|28377.3|28381.6|28351.6|1
1618203600000|2021-04-12 05:00:00|28385.2|28355.2|28361.4|28356.4|28493.9|28488.9|28342.4|28337.4|12257
1618207200000|2021-04-12 06:00:00|28361.9|28356.9|28429.4|28424.4|28453.4|28448.4|28340.4|28335.4|8751
1618210800000|2021-04-12 07:00:00|28430.4|28425.4|28397.4|28392.4|28453.4|28448.4|28370.4|28365.4|10033
1618214400000|2021-04-12 08:00:00|28396.9|28391.9|28468.3|28438.3|28468.8|28441.9|28389.4|28384.4|4341
1618218000000|2021-04-12 09:00:00|28468.9|28438.9|28483.4|28475.4|28492.4|28484.4|28441.4|28433.4|1144
1618221600000|2021-04-12 10:00:00|28482.9|28474.9|28469.4|28461.4|28488.9|28480.9|28458.9|28450.9|663
1618225200000|2021-04-12 11:00:00|28469.9|28461.9|28499.9|28491.9|28521.9|28513.9|28469.9|28461.9|713
1618228800000|2021-04-12 12:00:00|28501.4|28493.4|28487.4|28479.4|28510.9|28502.9|28466.4|28458.4|795
1618232400000|2021-04-12 13:00:00|28487.9|28479.9|28477.4|28469.4|28523.9|28515.9|28419.9|28411.9|2372
1618236000000|2021-04-12 14:00:00|28476.4|28468.4|28460.9|28452.9|28501.9|28493.9|28423.9|28415.9|2042
1618239600000|2021-04-12 15:00:00|28461.4|28453.4|28478.9|28470.9|28485.4|28477.4|28430.9|28422.9|1060
1618243200000|2021-04-12 16:00:00|28479.4|28471.4|28486.9|28478.9|28504.9|28496.9|28467.4|28459.4|451
1618246800000|2021-04-12 17:00:00|28487.4|28479.4|28470.9|28462.9|28488.9|28480.9|28459.9|28451.9|335
1618250400000|2021-04-12 18:00:00|28470.4|28462.4|28494.6|28464.6|28495.9|28487.9|28456.9|28448.9|589
1618254000000|2021-04-12 19:00:00|28494.3|28464.3|28550.3|28520.3|28571.9|28541.9|28478.3|28448.3|0
1618257600000|2021-04-12 20:00:00|28549.1|28519.1|28561.2|28531.2|28570.7|28540.7|28549.1|28519.1|0
1618261200000|2021-04-12 21:00:00|28559.5|28529.5|28558.9|28528.9|28560.2|28530.2|28556.2|28526.2|0
1618264800000|2021-04-12 22:00:00|28560|28530|28542.1|28512.1|28565.3|28535.3|28540.2|28510.2|0
1618268400000|2021-04-12 23:00:00|28540.9|28510.9|28543.7|28513.7|28557.2|28527.2|28534.5|28504.5|0
1618272000000|2021-04-13 00:00:00|28542.5|28512.5|28560.2|28530.2|28564.4|28534.4|28536.6|28506.6|0
1618275600000|2021-04-13 01:00:00|28559.6|28529.6|28688.8|28683.8|28783.3|28778.3|28498.3|28493.3|23323
1618279200000|2021-04-13 02:00:00|28690.3|28685.3|28812.3|28807.3|28863.8|28858.8|28688.3|28683.3|20046
1618282800000|2021-04-13 03:00:00|28811.3|28806.3|28721.3|28716.3|28853.3|28848.3|28697.3|28692.3|10603
1618286400000|2021-04-13 04:00:00|28718.8|28688.8|28718.2|28688.2|28731.9|28701.9|28707.8|28677.8|1
1618290000000|2021-04-13 05:00:00|28698.3|28693.3|28553.3|28548.3|28698.3|28693.3|28432.3|28427.3|22194
1618293600000|2021-04-13 06:00:00|28552.8|28547.8|28529.3|28524.3|28594.3|28589.3|28518.3|28513.3|8537
1618297200000|2021-04-13 07:00:00|28528.8|28523.8|28482.3|28477.3|28548.8|28543.8|28454.8|28449.8|9841
1618300800000|2021-04-13 08:00:00|28480.3|28475.3|28520.9|28490.9|28550|28540.8|28457.3|28452.3|4085
1618304400000|2021-04-13 09:00:00|28520.3|28490.3|28558.8|28550.8|28570.8|28562.8|28514.8|28484.8|730
1618308000000|2021-04-13 10:00:00|28558.3|28550.3|28517.3|28509.3|28567.3|28559.3|28512.3|28504.3|628
1618311600000|2021-04-13 11:00:00|28517.8|28509.8|28472.8|28464.8|28518.3|28510.3|28428.3|28420.3|1666
1618315200000|2021-04-13 12:00:00|28472.3|28464.3|28551.8|28543.8|28572.8|28564.8|28463.8|28455.8|1865
1618318800000|2021-04-13 13:00:00|28549.3|28541.3|28548.3|28540.3|28564.8|28556.8|28500.3|28492.3|2353
1618322400000|2021-04-13 14:00:00|28545.8|28537.8|28590.8|28582.8|28592.8|28584.8|28539.8|28531.8|2725
1618326000000|2021-04-13 15:00:00|28590.3|28582.3|28616.3|28608.3|28634.3|28626.3|28590.3|28582.3|1615
1618329600000|2021-04-13 16:00:00|28615.8|28607.8|28601.8|28593.8|28622.8|28614.8|28595.3|28587.3|528
1618333200000|2021-04-13 17:00:00|28601.3|28593.3|28649.8|28641.8|28678.8|28670.8|28600.3|28592.3|626
1618336800000|2021-04-13 18:00:00|28650.3|28642.3|28646.6|28616.6|28666.3|28658.3|28617.8|28609.8|731
1618340400000|2021-04-13 19:00:00|28644.7|28614.7|28608.7|28578.7|28664.5|28634.5|28602.7|28572.7|0
1618344000000|2021-04-13 20:00:00|28606.3|28576.3|28625.2|28595.2|28631.1|28601.1|28605.1|28575.1|0
1618347600000|2021-04-13 21:00:00|28624.5|28594.5|28628.6|28598.6|28630|28600|28624.4|28594.4|0
1618351200000|2021-04-13 22:00:00|28629.7|28599.7|28633.3|28603.3|28635.1|28605.1|28625.3|28595.3|0
1618354800000|2021-04-13 23:00:00|28633.9|28603.9|28638.1|28608.1|28642.6|28612.6|28627.5|28597.5|0
1618358400000|2021-04-14 00:00:00|28639.3|28609.3|28630.7|28600.7|28651.1|28621.1|28625.9|28595.9|0
1618362000000|2021-04-14 01:00:00|28630.1|28600.1|28935|28930|28990|28985|28629.5|28599.5|31035
1618365600000|2021-04-14 02:00:00|28934|28929|28810|28805|28973.5|28968.5|28737.5|28732.5|23638
1618369200000|2021-04-14 03:00:00|28811|28806|28855|28850|28891|28886|28736|28731|11340
1618372800000|2021-04-14 04:00:00|28868.5|28838.5|28889.5|28859.5|28894.4|28864.4|28861.3|28831.3|5
1618376400000|2021-04-14 05:00:00|28888.9|28858.9|28901.5|28896.5|28947|28942|28834.5|28829.5|11384
1618380000000|2021-04-14 06:00:00|28903.5|28898.5|28863|28858|28921|28916|28828|28823|8220
1618383600000|2021-04-14 07:00:00|28864.5|28859.5|28878.5|28873.5|28936|28931|28824.5|28819.5|10343
1618387200000|2021-04-14 08:00:00|28880.5|28875.5|28972|28942|28978.7|28948.7|28878.5|28873.5|4566
1618390800000|2021-04-14 09:00:00|28971.3|28941.3|28941|28933|28980.7|28963.5|28933.5|28925.5|1019
1618394400000|2021-04-14 10:00:00|28940.5|28932.5|28934.5|28926.5|28955.5|28947.5|28919.5|28911.5|535
1618398000000|2021-04-14 11:00:00|28934|28926|28952.5|28944.5|28957|28949|28925|28917|440
1618401600000|2021-04-14 12:00:00|28953.5|28945.5|28887.5|28879.5|28956|28948|28871|28863|1021
1618405200000|2021-04-14 13:00:00|28888.5|28880.5|28873.5|28865.5|28910|28902|28861.5|28853.5|2276
1618408800000|2021-04-14 14:00:00|28875|28867|28895.5|28887.5|28917|28909|28853.5|28845.5|2162
1618412400000|2021-04-14 15:00:00|28896|28888|28884|28876|28908.5|28900.5|28843.5|28835.5|1594
1618416000000|2021-04-14 16:00:00|28883.5|28875.5|28906.5|28898.5|28907|28899|28851.5|28843.5|771
1618419600000|2021-04-14 17:00:00|28906|28898|28848|28840|28910|28902|28842.5|28834.5|810
1618423200000|2021-04-14 18:00:00|28848.5|28840.5|28803.8|28773.8|28859|28851|28782.5|28773.8|1021
1618426800000|2021-04-14 19:00:00|28803.3|28773.3|28795.3|28765.3|28816.9|28786.9|28762.1|28732.1|0
1618430400000|2021-04-14 20:00:00|28794.1|28764.1|28821|28791|28823.8|28793.8|28794.1|28764.1|0
1618434000000|2021-04-14 21:00:00|28820.8|28790.8|28825.3|28795.3|28826.5|28796.5|28820.2|28790.2|0
1618437600000|2021-04-14 22:00:00|28825|28795|28829.7|28799.7|28838.2|28808.2|28818.3|28788.3|0
1618441200000|2021-04-14 23:00:00|28830.9|28800.9|28806.1|28776.1|28832.1|28802.1|28798.1|28768.1|0
1618444800000|2021-04-15 00:00:00|28807.3|28777.3|28835|28805|28847.2|28817.2|28788.3|28758.3|0
1618448400000|2021-04-15 01:00:00|28834.7|28804.7|28772|28767|28908|28903|28674.5|28669.5|25907
1618452000000|2021-04-15 02:00:00|28769.5|28764.5|28555|28550|28769.5|28764.5|28546|28541|22048
1618455600000|2021-04-15 03:00:00|28555.5|28550.5|28610.5|28605.5|28632.5|28627.5|28499|28494|13803
1618459200000|2021-04-15 04:00:00|28626.5|28596.5|28632.2|28602.2|28635.2|28605.2|28623|28593|1
1618462800000|2021-04-15 05:00:00|28627.4|28597.4|28672.5|28667.5|28692|28687|28595.5|28590.5|11052
1618466400000|2021-04-15 06:00:00|28671.5|28666.5|28739.5|28734.5|28753.5|28748.5|28644.5|28639.5|8892
1618470000000|2021-04-15 07:00:00|28738.5|28733.5|28766.5|28761.5|28807|28802|28729.5|28724.5|8909
1618473600000|2021-04-15 08:00:00|28767.5|28762.5|28824.7|28794.7|28840.5|28835.5|28764|28759|5670
1618477200000|2021-04-15 09:00:00|28825.4|28795.4|28869.5|28861.5|28886.5|28878.5|28815.9|28785.9|1559
1618480800000|2021-04-15 10:00:00|28870|28862|28864.5|28856.5|28874.5|28866.5|28845|28837|796
1618484400000|2021-04-15 11:00:00|28865.5|28857.5|28835.5|28827.5|28866.5|28858.5|28804|28796|799
1618488000000|2021-04-15 12:00:00|28836|28828|28867|28859|28903.5|28895.5|28829.5|28821.5|1156
1618491600000|2021-04-15 13:00:00|28866|28858|28844.5|28836.5|28875.5|28867.5|28828.5|28820.5|2158
1618495200000|2021-04-15 14:00:00|28846|28838|28854|28846|28867.5|28859.5|28830.5|28822.5|1783
1618498800000|2021-04-15 15:00:00|28854.5|28846.5|28846|28838|28884.5|28876.5|28837|28829|1315
1618502400000|2021-04-15 16:00:00|28846.5|28838.5|28895|28887|28908|28900|28841.5|28833.5|838
1618506000000|2021-04-15 17:00:00|28896|28888|28916.5|28908.5|28922.5|28914.5|28865.5|28857.5|741
1618509600000|2021-04-15 18:00:00|28916|28908|28945.6|28915.6|28945.6|28928.5|28902.5|28894.5|850
1618513200000|2021-04-15 19:00:00|28945.8|28915.8|28889.4|28859.4|28952.6|28922.6|28864.7|28834.7|0
1618516800000|2021-04-15 20:00:00|28893|28863|28887.9|28857.9|28894.1|28864.1|28878.5|28848.5|0
1618520400000|2021-04-15 21:00:00|28887.5|28857.5|28888.6|28858.6|28892.1|28862.1|28885.4|28855.4|0
1618524000000|2021-04-15 22:00:00|28886.2|28856.2|28887.3|28857.3|28889.7|28859.7|28875.9|28845.9|0
1618527600000|2021-04-15 23:00:00|28888.6|28858.6|28908|28878|28912.1|28882.1|28887.6|28857.6|0
1618531200000|2021-04-16 00:00:00|28906.8|28876.8|28859.1|28829.1|28915.2|28885.2|28857.9|28827.9|0
1618534800000|2021-04-16 01:00:00|28858.5|28828.5|28840|28835|28914.5|28909.5|28726.5|28721.5|26067
1618538400000|2021-04-16 02:00:00|28839.5|28834.5|28761.5|28756.5|28858|28853|28690.5|28685.5|20621
1618542000000|2021-04-16 03:00:00|28762|28757|28802.5|28797.5|28898|28893|28761.5|28756.5|10312
1618545600000|2021-04-16 04:00:00|28824.3|28794.3|28839.6|28809.6|28839.6|28809.6|28820.1|28790.1|6
1618549200000|2021-04-16 05:00:00|28840.2|28810.2|29073|29068|29087.5|29082.5|28798.5|28793.5|17167
1618552800000|2021-04-16 06:00:00|29071.5|29066.5|28965|28960|29084|29079|28935.5|28930.5|11215
1618556400000|2021-04-16 07:00:00|28966|28961|29012|29007|29055.5|29050.5|28942.5|28937.5|8845
1618560000000|2021-04-16 08:00:00|29011|29006|28997.8|28967.8|29028.5|29023.5|28971.1|28941.1|5004
1618563600000|2021-04-16 09:00:00|28997.2|28967.2|29030|29022|29050.5|29042.5|28989|28959|1222
1618567200000|2021-04-16 10:00:00|29030.5|29022.5|29035.5|29027.5|29044|29036|29021|29013|447
1618570800000|2021-04-16 11:00:00|29035|29027|29058.5|29050.5|29062|29054|29029.5|29021.5|692
1618574400000|2021-04-16 12:00:00|29057.5|29049.5|29058.5|29050.5|29071|29063|29044|29036|716
1618578000000|2021-04-16 13:00:00|29059|29051|28954|28946|29060|29052|28936.5|28928.5|2442
1618581600000|2021-04-16 14:00:00|28954.5|28946.5|29014|29006|29063.5|29055.5|28949|28941|2139
1618585200000|2021-04-16 15:00:00|29014.5|29006.5|29041.5|29033.5|29049.5|29041.5|28997|28989|1234
1618588800000|2021-04-16 16:00:00|29041|29033|29032.5|29024.5|29048.5|29040.5|29020.5|29012.5|535
1618592400000|2021-04-16 17:00:00|29032|29024|29040|29032|29066|29058|29021|29013|455
1618596000000|2021-04-16 18:00:00|29039.5|29031.5|29084.5|29054.5|29084.5|29067.5|29030.5|29022.5|632
1618599600000|2021-04-16 19:00:00|29084.7|29054.7|29044.1|29014.1|29089.3|29059.3|29033.6|29003.6|0
1618603200000|2021-04-16 20:00:00|29045.4|29015.4|29020.4|28990.4|29045.4|29015.4|29016.3|28986.3|0
1618783200000|2021-04-18 22:00:00|28984.3|28954.3|28999.6|28969.6|29002|28972|28982.8|28952.8|0
1618786800000|2021-04-18 23:00:00|28998.4|28968.4|28971.9|28941.9|29003.7|28973.7|28971.9|28941.9|0
1618790400000|2021-04-19 00:00:00|28973.1|28943.1|28996|28966|29005.1|28975.1|28962.3|28932.3|0
1618794000000|2021-04-19 01:00:00|28996.6|28966.6|29108.5|29103.5|29170|29165|28774.5|28769.5|29454
1618797600000|2021-04-19 02:00:00|29106.5|29101.5|29270.5|29265.5|29341|29336|29062.5|29057.5|27366
1618801200000|2021-04-19 03:00:00|29272.5|29267.5|29229.5|29224.5|29293.5|29288.5|29201|29196|9732
1618804800000|2021-04-19 04:00:00|29230.4|29200.4|29242.2|29212.2|29247.1|29217.1|29229.8|29199.8|3
1618808400000|2021-04-19 05:00:00|29241.6|29211.6|29177.5|29172.5|29253.5|29248.5|29135.5|29130.5|12143
1618812000000|2021-04-19 06:00:00|29178|29173|29119.5|29114.5|29181.5|29176.5|29087.5|29082.5|9765
1618815600000|2021-04-19 07:00:00|29118.5|29113.5|29116.5|29111.5|29145.5|29140.5|29080|29075|8438
1618819200000|2021-04-19 08:00:00|29117|29112|29067.7|29037.7|29126.5|29121.5|29027.5|29015.6|6642
1618822800000|2021-04-19 09:00:00|29067.1|29037.1|28995.5|28987.5|29068.3|29038.3|28955|28947|2091
1618826400000|2021-04-19 10:00:00|28995|28987|28959.5|28951.5|29013.5|29005.5|28949|28941|1286
1618830000000|2021-04-19 11:00:00|28957.5|28949.5|28960.5|28952.5|28976.5|28968.5|28947.5|28939.5|784
1618833600000|2021-04-19 12:00:00|28962|28954|28957|28949|28962|28954|28927.5|28919.5|1155
1618837200000|2021-04-19 13:00:00|28956.5|28948.5|28959.5|28951.5|28968.5|28960.5|28900.5|28892.5|2029
1618840800000|2021-04-19 14:00:00|28959|28951|28925|28917|28969|28961|28881.5|28873.5|2735
1618844400000|2021-04-19 15:00:00|28924.5|28916.5|28900|28892|28935|28927|28878|28870|1329
1618848000000|2021-04-19 16:00:00|28899|28891|28870|28862|28903.5|28895.5|28845.5|28837.5|1367
1618851600000|2021-04-19 17:00:00|28869.5|28861.5|28889.5|28881.5|28899.5|28891.5|28856.5|28848.5|415
1618855200000|2021-04-19 18:00:00|28890|28882|28897.5|28867.5|28911|28903|28859.5|28851.5|687
1618858800000|2021-04-19 19:00:00|28897.2|28867.2|28946.7|28916.7|28947.9|28917.9|28887.6|28857.6|0
1618862400000|2021-04-19 20:00:00|28951.5|28921.5|28945.2|28915.2|28956|28926|28939.2|28909.2|0
1618866000000|2021-04-19 21:00:00|28948|28918|28942.9|28912.9|28948.1|28918.1|28942.9|28912.9|0
1618869600000|2021-04-19 22:00:00|28946.3|28916.3|28965.4|28935.4|28971.2|28941.2|28941.3|28911.3|0
1618873200000|2021-04-19 23:00:00|28966.6|28936.6|28979.2|28949.2|28986.1|28956.1|28953.6|28923.6|0
1618876800000|2021-04-20 00:00:00|28980.5|28950.5|28943.9|28913.9|28988.7|28958.7|28938.4|28908.4|0
1618880400000|2021-04-20 01:00:00|28944.5|28914.5|29094.5|29089.5|29134.5|29129.5|28854.5|28849.5|29766
1618884000000|2021-04-20 02:00:00|29097|29092|29061|29056|29106.5|29101.5|28981|28976|19615
1618887600000|2021-04-20 03:00:00|29060|29055|29110|29105|29157.5|29152.5|29045.5|29040.5|10195
1618891200000|2021-04-20 04:00:00|29121.7|29091.7|29111.3|29081.3|29121.7|29091.7|29098.7|29068.7|0
1618894800000|2021-04-20 05:00:00|29111.9|29081.9|29193.9|29188.9|29232.9|29227.9|29100.5|29081.3|12114
1618898400000|2021-04-20 06:00:00|29194.4|29189.4|29116.9|29111.9|29199.9|29194.9|29094.4|29089.4|10403
1618902000000|2021-04-20 07:00:00|29117.9|29112.9|29125.9|29120.9|29152.4|29147.4|29086.4|29081.4|6879
1618905600000|2021-04-20 08:00:00|29125.4|29120.4|29071.2|29041.2|29132.9|29127.9|29060.7|29030.7|5218
1618909200000|2021-04-20 09:00:00|29071.5|29041.5|28946.4|28938.4|29097.5|29067.5|28921.9|28913.9|2828
1618912800000|2021-04-20 10:00:00|28946.9|28938.9|28951.4|28943.4|28971.4|28963.4|28915.4|28907.4|1235
1618916400000|2021-04-20 11:00:00|28951.9|28943.9|28943.4|28935.4|28955.4|28947.4|28920.4|28912.4|812
1618920000000|2021-04-20 12:00:00|28942.9|28934.9|28918.4|28910.4|28959.4|28951.4|28910.9|28902.9|1142
1618923600000|2021-04-20 13:00:00|28917.9|28909.9|28946.9|28938.9|28968.9|28960.9|28915.4|28907.4|2445
1618927200000|2021-04-20 14:00:00|28946.4|28938.4|28832.4|28824.4|28955.4|28947.4|28806.4|28798.4|3840
1618930800000|2021-04-20 15:00:00|28831.4|28823.4|28787.4|28779.4|28839.4|28831.4|28735.4|28727.4|3576
1618934400000|2021-04-20 16:00:00|28788.4|28780.4|28790.4|28782.4|28819.9|28811.9|28754.9|28746.9|989
1618938000000|2021-04-20 17:00:00|28789.9|28781.9|28789.4|28781.4|28799.9|28791.9|28756.4|28748.4|453
1618941600000|2021-04-20 18:00:00|28790.4|28782.4|28740.5|28710.5|28802.4|28794.4|28721.4|28710.5|869
1618945200000|2021-04-20 19:00:00|28740.8|28710.8|28789.8|28759.8|28829.7|28799.7|28740.8|28710.8|0
1618948800000|2021-04-20 20:00:00|28787.4|28757.4|28755.8|28725.8|28791|28761|28751.8|28721.8|0
1618952400000|2021-04-20 21:00:00|28756.4|28726.4|28766.6|28736.6|28769.7|28739.7|28754.9|28724.9|0
1618956000000|2021-04-20 22:00:00|28764.8|28734.8|28780.9|28750.9|28784.4|28754.4|28763|28733|0
1618959600000|2021-04-20 23:00:00|28782.2|28752.2|28794.4|28764.4|28798.2|28768.2|28767|28737|0
1618963200000|2021-04-21 00:00:00|28795.6|28765.6|28801.6|28771.6|28835.7|28805.7|28781.3|28751.3|0
1618966800000|2021-04-21 01:00:00|28802.2|28772.2|28534.4|28529.4|28806.5|28776.5|28488.9|28483.9|38234
1618970400000|2021-04-21 02:00:00|28533.9|28528.9|28632.9|28627.9|28666.4|28661.4|28472.9|28467.9|23829
1618974000000|2021-04-21 03:00:00|28631.4|28626.4|28635.4|28630.4|28729.4|28724.4|28602.9|28597.9|11159
1618977600000|2021-04-21 04:00:00|28644.4|28614.4|28655.4|28625.4|28661.1|28631.1|28634.1|28604.1|0
1618981200000|2021-04-21 05:00:00|28654.8|28624.8|28593.9|28588.9|28669.9|28664.9|28560.4|28555.4|11378
1618984800000|2021-04-21 06:00:00|28592.4|28587.4|28634.9|28629.9|28643.4|28638.4|28561.4|28556.4|10173
1618988400000|2021-04-21 07:00:00|28633.9|28628.9|28647.4|28642.4|28655.9|28650.9|28597.4|28592.4|9291
1618992000000|2021-04-21 08:00:00|28623.6|28618.6|28564.5|28534.5|28627.1|28622.1|28518.9|28488.9|6125
1618995600000|2021-04-21 09:00:00|28565.1|28535.1|28507.6|28499.6|28574.8|28553.1|28465.6|28457.6|2109
1618999200000|2021-04-21 10:00:00|28506.6|28498.6|28576.1|28568.1|28579.6|28571.6|28488.6|28480.6|1559
1619002800000|2021-04-21 11:00:00|28578.6|28570.6|28564.6|28556.6|28586.1|28578.1|28545.6|28537.6|938
1619006400000|2021-04-21 12:00:00|28564.1|28556.1|28537.1|28529.1|28569.1|28561.1|28497.6|28489.6|909
1619010000000|2021-04-21 13:00:00|28536.6|28528.6|28596.6|28588.6|28596.6|28588.6|28495.1|28487.1|2353
1619013600000|2021-04-21 14:00:00|28595.1|28587.1|28626.1|28618.1|28632.6|28624.6|28562.1|28554.1|2716
1619017200000|2021-04-21 15:00:00|28626.6|28618.6|28673.6|28665.6|28685.6|28677.6|28620.1|28612.1|2042
1619020800000|2021-04-21 16:00:00|28674.1|28666.1|28676.6|28668.6|28704.6|28696.6|28668.1|28660.1|903
1619024400000|2021-04-21 17:00:00|28677.1|28669.1|28719.6|28711.6|28727.6|28719.6|28674.6|28666.6|611
1619028000000|2021-04-21 18:00:00|28720.1|28712.1|28712.3|28682.3|28734.6|28726.6|28691.6|28682.3|529
1619031600000|2021-04-21 19:00:00|28712|28682|28756.3|28726.3|28778.3|28748.3|28711.4|28681.4|0
1619035200000|2021-04-21 20:00:00|28758.1|28728.1|28737.9|28707.9|28758.1|28728.1|28717.6|28687.6|0
1619038800000|2021-04-21 21:00:00|28738.8|28708.8|28742.6|28712.6|28744.5|28714.5|28737.7|28707.7|0
1619042400000|2021-04-21 22:00:00|28746.4|28716.4|28737.7|28707.7|28750.6|28720.6|28731.6|28701.6|0
1619046000000|2021-04-21 23:00:00|28739|28709|28727.4|28697.4|28743.8|28713.8|28724.1|28694.1|0
1619049600000|2021-04-22 00:00:00|28726.2|28696.2|28746.6|28716.6|28754.5|28724.5|28718.6|28688.6|0
1619053200000|2021-04-22 01:00:00|28743|28713|28609.1|28604.1|28803.1|28798.1|28571.1|28566.1|28639
1619056800000|2021-04-22 02:00:00|28608.6|28603.6|28710.6|28705.6|28750.1|28745.1|28544.6|28539.6|21769
1619060400000|2021-04-22 03:00:00|28711.6|28706.6|28729.1|28724.1|28766.1|28761.1|28698.6|28693.6|8847
1619064000000|2021-04-22 04:00:00|28738.9|28708.9|28731.1|28701.1|28744.6|28714.6|28699.5|28669.5|0
1619067600000|2021-04-22 05:00:00|28731.7|28701.7|28729.4|28724.4|28757.4|28752.4|28656.9|28651.9|11745
1619071200000|2021-04-22 06:00:00|28732.4|28727.4|28745.4|28740.4|28777.9|28772.9|28696.4|28691.4|8395
1619074800000|2021-04-22 07:00:00|28748.4|28743.4|28714.9|28709.9|28764.9|28759.9|28710.4|28705.4|8468
1619078400000|2021-04-22 08:00:00|28713.4|28708.4|28744.3|28714.3|28771.5|28755.4|28698.9|28693.9|5154
1619082000000|2021-04-22 09:00:00|28743.7|28713.7|28746.4|28738.4|28758.9|28750.9|28725.9|28710.9|1023
1619085600000|2021-04-22 10:00:00|28747.4|28739.4|28691.9|28683.9|28749.9|28741.9|28688.9|28680.9|955
1619089200000|2021-04-22 11:00:00|28691.4|28683.4|28696.9|28688.9|28713.9|28705.9|28681.4|28673.4|831
1619092800000|2021-04-22 12:00:00|28696.4|28688.4|28737.9|28729.9|28751.9|28743.9|28683.9|28675.9|979
1619096400000|2021-04-22 13:00:00|28738.4|28730.4|28718.4|28710.4|28756.9|28748.9|28679.9|28671.9|1969
1619100000000|2021-04-22 14:00:00|28717.4|28709.4|28772.9|28764.9|28811.4|28803.4|28701.4|28693.4|2657
1619103600000|2021-04-22 15:00:00|28771.9|28763.9|28790.9|28782.9|28808.9|28800.9|28764.9|28756.9|1221
1619107200000|2021-04-22 16:00:00|28791.9|28783.9|28810.4|28802.4|28818.4|28810.4|28768.4|28760.4|745
1619110800000|2021-04-22 17:00:00|28809.9|28801.9|28638.9|28630.9|28815.9|28807.9|28623.4|28615.4|2574
1619114400000|2021-04-22 18:00:00|28638.4|28630.4|28718.3|28688.3|28718.3|28708.4|28603.4|28595.4|1486
1619118000000|2021-04-22 19:00:00|28718.6|28688.6|28702.2|28672.2|28739.1|28709.1|28671|28641|0
1619121600000|2021-04-22 20:00:00|28699.8|28669.8|28693.9|28663.9|28708.3|28678.3|28682.4|28652.4|0
1619125200000|2021-04-22 21:00:00|28693.7|28663.7|28689.9|28659.9|28694.8|28664.8|28685.8|28655.8|0
1619128800000|2021-04-22 22:00:00|28688.6|28658.6|28698.8|28668.8|28702.4|28672.4|28685.3|28655.3|0
1619132400000|2021-04-22 23:00:00|28700|28670|28715.3|28685.3|28718.9|28688.9|28696.9|28666.9|0
1619136000000|2021-04-23 00:00:00|28716.5|28686.5|28725.2|28695.2|28735.3|28705.3|28703.3|28673.3|0
1619139600000|2021-04-23 01:00:00|28724.6|28694.6|28967.4|28962.4|29031.9|29026.9|28711.4|28684.9|30370
1619143200000|2021-04-23 02:00:00|28969.4|28964.4|29059.4|29054.4|29066.9|29061.9|28925.4|28920.4|20443
1619146800000|2021-04-23 03:00:00|29058.4|29053.4|28991.9|28986.9|29066.4|29061.4|28971.4|28966.4|8542
1619150400000|2021-04-23 04:00:00|29003|28973|29006.8|28976.8|29014.2|28984.2|28996.7|28966.7|1
1619154000000|2021-04-23 05:00:00|29007.1|28977.1|28959.5|28954.5|29011.5|29006.5|28917.5|28912.5|10478
1619157600000|2021-04-23 06:00:00|28960.5|28955.5|28941.5|28936.5|28971.5|28966.5|28890.5|28885.5|8238
1619161200000|2021-04-23 07:00:00|28942|28937|29073.5|29068.5|29096|29091|28941.5|28936.5|13717
1619164800000|2021-04-23 08:00:00|29076|29071|29085.9|29055.9|29102.9|29085.5|29038|29033|5940
1619168400000|2021-04-23 09:00:00|29085.6|29055.6|29060.5|29052.5|29085.9|29072|29028.5|29020.5|1148
1619172000000|2021-04-23 10:00:00|29061|29053|29072|29064|29077.5|29069.5|29051.5|29043.5|408
1619175600000|2021-04-23 11:00:00|29073|29065|29063|29055|29081.5|29073.5|29048|29040|626
1619179200000|2021-04-23 12:00:00|29064|29056|29018.5|29010.5|29079.5|29071.5|29011.5|29003.5|1005
1619182800000|2021-04-23 13:00:00|29019|29011|29045.5|29037.5|29081.5|29073.5|28997|28989|2085
1619186400000|2021-04-23 14:00:00|29045|29037|29077.5|29069.5|29143|29135|29036|29028|2432
1619190000000|2021-04-23 15:00:00|29078|29070|29103.5|29095.5|29130.5|29122.5|29062|29054|1395
1619193600000|2021-04-23 16:00:00|29104.5|29096.5|29123.5|29115.5|29127.5|29119.5|29092|29084|620
1619197200000|2021-04-23 17:00:00|29124|29116|29148.5|29140.5|29152|29144|29121|29113|608
1619200800000|2021-04-23 18:00:00|29149|29141|29196.8|29166.8|29196.8|29182.5|29148.5|29140.5|694
1619204400000|2021-04-23 19:00:00|29197|29167|29159.3|29129.3|29228.9|29198.9|29156.8|29126.8|0
1619208000000|2021-04-23 20:00:00|29160.5|29130.5|29135.7|29105.7|29164.2|29134.2|29132.2|29102.2|0
1619388000000|2021-04-25 22:00:00|29162.9|29132.9|29164.6|29134.6|29178.7|29148.7|29153|29123|0
1619391600000|2021-04-25 23:00:00|29165.8|29135.8|29183.3|29153.3|29199.5|29169.5|29159.8|29129.8|0
1619395200000|2021-04-26 00:00:00|29184.5|29154.5|29182.4|29152.4|29197.1|29167.1|29173.3|29143.3|0
1619398800000|2021-04-26 01:00:00|29181.8|29151.8|29184.9|29179.9|29249.9|29244.9|28983.5|28978.5|34489
1619402400000|2021-04-26 02:00:00|29185.9|29180.9|29144.9|29139.9|29214.9|29209.9|29065.4|29060.4|28830
1619406000000|2021-04-26 03:00:00|29145.4|29140.4|29092.9|29087.9|29172.4|29167.4|29073.4|29068.4|11896
1619409600000|2021-04-26 04:00:00|29106.7|29076.7|29116.7|29086.7|29122.2|29092.2|29106.1|29076.1|2
1619413200000|2021-04-26 05:00:00|29088.4|29083.4|29016.9|29011.9|29127.4|29122.4|28988.4|28983.4|17524
1619416800000|2021-04-26 06:00:00|29017.9|29012.9|29007.4|29002.4|29054.4|29049.4|28971.4|28966.4|15405
1619420400000|2021-04-26 07:00:00|29008.9|29003.9|28965.9|28960.9|29017.9|29012.9|28906.9|28901.9|14115
1619424000000|2021-04-26 08:00:00|28966.9|28961.9|28948.5|28918.5|28970.9|28965.9|28915.1|28885.1|16090
1619427600000|2021-04-26 09:00:00|28947.9|28917.9|28826.9|28818.9|28957|28927|28804.9|28796.9|3130
1619431200000|2021-04-26 10:00:00|28826.4|28818.4|28792.9|28784.9|28831.9|28823.9|28781.4|28773.4|2122
1619434800000|2021-04-26 11:00:00|28792.4|28784.4|28815.9|28807.9|28826.9|28818.9|28786.9|28778.9|1098
1619438400000|2021-04-26 12:00:00|28816.4|28808.4|28795.9|28787.9|28826.4|28818.4|28794.9|28786.9|1042
1619442000000|2021-04-26 13:00:00|28795.4|28787.4|28845.9|28837.9|28860.4|28852.4|28774.9|28766.9|2749
1619445600000|2021-04-26 14:00:00|28844.9|28836.9|28880.9|28872.9|28899.4|28891.4|28844.9|28836.9|2120
1619449200000|2021-04-26 15:00:00|28881.4|28873.4|28868.4|28860.4|28904.4|28896.4|28849.4|28841.4|1997
1619452800000|2021-04-26 16:00:00|28868.9|28860.9|28876.4|28868.4|28895.9|28887.9|28852.4|28844.4|784
1619456400000|2021-04-26 17:00:00|28877.4|28869.4|28890.4|28882.4|28892.4|28884.4|28869.9|28861.9|547
1619460000000|2021-04-26 18:00:00|28890.9|28882.9|28928.4|28898.4|28928.4|28911.9|28890.9|28882.9|587
1619463600000|2021-04-26 19:00:00|28928.6|28898.6|28894.7|28864.7|28936.4|28906.4|28851.8|28821.8|0
1619467200000|2021-04-26 20:00:00|28893.5|28863.5|28903.4|28873.4|28905.6|28875.6|28874.2|28844.2|0
1619470800000|2021-04-26 21:00:00|28903|28873|28902.3|28872.3|28905.5|28875.5|28901.3|28871.3|0
1619474400000|2021-04-26 22:00:00|28904.5|28874.5|28897.4|28867.4|28907.3|28877.3|28894|28864|0
1619478000000|2021-04-26 23:00:00|28898.6|28868.6|28905.9|28875.9|28913.6|28883.6|28891.8|28861.8|0
1619481600000|2021-04-27 00:00:00|28904.7|28874.7|28893.5|28863.5|28907.2|28877.2|28885.9|28855.9|0
1619485200000|2021-04-27 01:00:00|28894.1|28864.1|28982.6|28977.6|29008.6|29003.6|28805.4|28800.4|31422
1619488800000|2021-04-27 02:00:00|28983.1|28978.1|28870.1|28865.1|29019.1|29014.1|28839.6|28834.6|25940
1619492400000|2021-04-27 03:00:00|28870.6|28865.6|28909.6|28904.6|28935.1|28930.1|28849.6|28844.6|11924
1619496000000|2021-04-27 04:00:00|28923.4|28893.4|28963.5|28933.5|28980.3|28950.3|28923.4|28893.4|0
1619499600000|2021-04-27 05:00:00|28944.6|28939.6|29003.1|28998.1|29051.6|29046.6|28929.6|28924.6|16811
1619503200000|2021-04-27 06:00:00|29005.1|29000.1|28915.6|28910.6|29014.6|29009.6|28881.6|28876.6|13201
1619506800000|2021-04-27 07:00:00|28916.1|28911.1|28908.1|28903.1|28930.6|28925.6|28857.6|28852.6|15640
1619510400000|2021-04-27 08:00:00|28907.1|28902.1|28911.6|28881.6|28916.2|28905.6|28862.6|28855.9|24326
1619514000000|2021-04-27 09:00:00|28908|28878|28869.6|28861.6|28914.1|28906.1|28845.6|28837.6|1562
1619517600000|2021-04-27 10:00:00|28870.1|28862.1|28901.1|28893.1|28908.1|28900.1|28855.6|28847.6|1174
1619521200000|2021-04-27 11:00:00|28902.6|28894.6|28920.6|28912.6|28926.1|28918.1|28892.6|28884.6|775
1619524800000|2021-04-27 12:00:00|28920.1|28912.1|28925.1|28917.1|28944.1|28936.1|28918.1|28910.1|720
1619528400000|2021-04-27 13:00:00|28924.6|28916.6|28944.6|28936.6|28959.6|28951.6|28903.1|28895.1|1811
1619532000000|2021-04-27 14:00:00|28944.1|28936.1|28964.6|28956.6|28967.1|28959.1|28918.6|28910.6|1381
1619535600000|2021-04-27 15:00:00|28965.1|28957.1|29001.1|28993.1|29004.6|28996.6|28947.1|28939.1|1283
1619539200000|2021-04-27 16:00:00|29001.6|28993.6|28959.6|28951.6|29018.1|29010.1|28953.6|28945.6|1014
1619542800000|2021-04-27 17:00:00|28959.1|28951.1|28962.1|28954.1|28980.6|28972.6|28946.1|28938.1|534
1619546400000|2021-04-27 18:00:00|28963.6|28955.6|28985.7|28955.7|28986.6|28978.6|28941.6|28933.6|581
1619550000000|2021-04-27 19:00:00|28983.8|28953.8|29002|28972|29025.8|28995.8|28970.8|28940.8|0
1619553600000|2021-04-27 20:00:00|29004.5|28974.5|29011.1|28981.1|29027.7|28997.7|28998.6|28968.6|0
1619557200000|2021-04-27 21:00:00|29010.9|28980.9|29003.5|28973.5|29010.9|28980.9|29001.5|28971.5|0
1619560800000|2021-04-27 22:00:00|29008.6|28978.6|29013.6|28983.6|29018.3|28988.3|29006.8|28976.8|0
1619564400000|2021-04-27 23:00:00|29014.8|28984.8|29007.1|28977.1|29022.5|28992.5|29007.1|28977.1|0
1619568000000|2021-04-28 00:00:00|29008.3|28978.3|28975|28945|29016.1|28986.1|28974.4|28944.4|0
1619571600000|2021-04-28 01:00:00|28974.4|28944.4|28957.2|28952.2|29010.2|29005.2|28854.2|28849.2|24250
1619575200000|2021-04-28 02:00:00|28958.2|28953.2|28973.2|28968.2|29062.2|29057.2|28927.2|28922.2|18646
1619578800000|2021-04-28 03:00:00|28973.7|28968.7|28973.7|28968.7|29008.2|29003.2|28933.2|28928.2|9349
1619582400000|2021-04-28 04:00:00|28985.3|28955.3|28988.9|28958.9|28994.3|28964.3|28979.1|28949.1|0
1619586000000|2021-04-28 05:00:00|28971.2|28966.2|28963.2|28958.2|29007.2|29002.2|28945.7|28940.7|6245
1619589600000|2021-04-28 06:00:00|28962.7|28957.7|29004.2|28999.2|29029.2|29024.2|28952.2|28947.2|8649
1619593200000|2021-04-28 07:00:00|29005.7|29000.7|29007.7|29002.7|29034.7|29029.7|28975.7|28970.7|6404
1619596800000|2021-04-28 08:00:00|29008.7|29003.7|29046.8|29016.8|29054.4|29033.2|28999.7|28994.7|8318
1619600400000|2021-04-28 09:00:00|29046.7|29016.7|29052.7|29044.7|29065.7|29057.7|29027.2|29005.4|1201
1619604000000|2021-04-28 10:00:00|29053.2|29045.2|29047.2|29039.2|29066.7|29058.7|29046.2|29038.2|436
1619607600000|2021-04-28 11:00:00|29047.7|29039.7|29031.7|29023.7|29058.7|29050.7|29005.7|28997.7|485
1619611200000|2021-04-28 12:00:00|29032.2|29024.2|29048.7|29040.7|29050.2|29042.2|29024.7|29016.7|314
1619614800000|2021-04-28 13:00:00|29049.2|29041.2|29107.7|29099.7|29108.7|29100.7|29040.2|29032.2|1246
1619618400000|2021-04-28 14:00:00|29108.7|29100.7|29076.2|29068.2|29142.2|29134.2|29060.2|29052.2|1537
1619622000000|2021-04-28 15:00:00|29075.7|29067.7|29044.2|29036.2|29088.2|29080.2|29044.2|29036.2|740
1619625600000|2021-04-28 16:00:00|29045.7|29037.7|29057.7|29049.7|29079.2|29071.2|29037.2|29029.2|455
1619629200000|2021-04-28 17:00:00|29058.7|29050.7|29039.7|29031.7|29070.2|29062.2|29037.7|29029.7|246
1619632800000|2021-04-28 18:00:00|29039.2|29031.2|29158.5|29128.5|29158.7|29143.2|29010.2|29002.2|854
1619636400000|2021-04-28 19:00:00|29158.7|29128.7|29080.3|29050.3|29202.3|29172.3|29067.6|29037.6|0
1619640000000|2021-04-28 20:00:00|29082.7|29052.7|29120.7|29090.7|29130.9|29100.9|29080.3|29050.3|0
1619643600000|2021-04-28 21:00:00|29120.1|29090.1|29111.4|29081.4|29120.1|29090.1|29101.5|29071.5|0
1619647200000|2021-04-28 22:00:00|29114.8|29084.8|29123.8|29093.8|29123.9|29093.9|29108.2|29078.2|0
1619650800000|2021-04-28 23:00:00|29123.2|29093.2|29132.2|29102.2|29134.7|29104.7|29117.9|29087.9|0
1619654400000|2021-04-29 00:00:00|29131|29101|29140|29110|29148.9|29118.9|29128.6|29098.6|0
1619658000000|2021-04-29 01:00:00|29140.6|29110.6|29330.2|29325.2|29411.2|29406.2|29134.5|29104.5|31422
1619661600000|2021-04-29 02:00:00|29331.2|29326.2|29291.2|29286.2|29421.2|29416.2|29283.7|29278.7|21830
1619665200000|2021-04-29 03:00:00|29292.2|29287.2|29244.3|29239.3|29296.7|29291.7|29229.2|29224.2|11975
1619668800000|2021-04-29 04:00:00|29256.5|29226.5|29247.7|29217.7|29264.7|29234.7|29232.1|29202.1|0
1619672400000|2021-04-29 05:00:00|29249.5|29219.5|29259.8|29254.8|29261.3|29256.3|29162.8|29157.8|11515
1619676000000|2021-04-29 06:00:00|29258.8|29253.8|29291.3|29286.3|29320.3|29315.3|29217.8|29212.8|7931
1619679600000|2021-04-29 07:00:00|29292.8|29287.8|29305.3|29300.3|29338.3|29333.3|29270.3|29265.3|8787
1619683200000|2021-04-29 08:00:00|29306.8|29301.8|29281.8|29251.8|29317.3|29312.3|29267.3|29237.3|4088
1619686800000|2021-04-29 09:00:00|29282.5|29252.5|29303.3|29295.3|29313.8|29305.8|29257.5|29227.5|965
1619690400000|2021-04-29 10:00:00|29302.8|29294.8|29310.8|29302.8|29324.8|29316.8|29296.3|29288.3|625
1619694000000|2021-04-29 11:00:00|29312.8|29304.8|29293.3|29285.3|29318.3|29310.3|29291.3|29283.3|418
1619697600000|2021-04-29 12:00:00|29292.8|29284.8|29322.8|29314.8|29329.8|29321.8|29290.8|29282.8|762
1619701200000|2021-04-29 13:00:00|29322.3|29314.3|29207.8|29199.8|29325.8|29317.8|29185.3|29177.3|2568
1619704800000|2021-04-29 14:00:00|29207.3|29199.3|29139.8|29131.8|29212.8|29204.8|29108.8|29100.8|3842
1619708400000|2021-04-29 15:00:00|29139.3|29131.3|29115.8|29107.8|29157.3|29149.3|29111.8|29103.8|1717
1619712000000|2021-04-29 16:00:00|29115.3|29107.3|29135.8|29127.8|29137.3|29129.3|29065.3|29057.3|1359
1619715600000|2021-04-29 17:00:00|29135.3|29127.3|29133.8|29125.8|29155.3|29147.3|29104.3|29096.3|614
1619719200000|2021-04-29 18:00:00|29134.3|29126.3|29213.6|29183.6|29213.6|29193.3|29133.3|29125.3|969
1619722800000|2021-04-29 19:00:00|29213.8|29183.8|29265.7|29235.7|29267.6|29237.6|29180.7|29150.7|0
1619726400000|2021-04-29 20:00:00|29266.9|29236.9|29246.7|29216.7|29271.8|29241.8|29242.4|29212.4|0
1619730000000|2021-04-29 21:00:00|29247.6|29217.6|29246.5|29216.5|29249.2|29219.2|29244.4|29214.4|0
1619733600000|2021-04-29 22:00:00|29249.2|29219.2|29236.9|29206.9|29251.5|29221.5|29230.8|29200.8|0
1619737200000|2021-04-29 23:00:00|29238.1|29208.1|29216.8|29186.8|29241.3|29211.3|29207.2|29177.2|0
1619740800000|2021-04-30 00:00:00|29218|29188|29191.4|29161.4|29225.3|29195.3|29180.5|29150.5|0
1619744400000|2021-04-30 01:00:00|29192|29162|28904.8|28899.8|29221.3|29191.3|28869.8|28864.8|32367
1619748000000|2021-04-30 02:00:00|28902.8|28897.8|28827.8|28822.8|28902.8|28897.8|28795.8|28790.8|21217
1619751600000|2021-04-30 03:00:00|28828.8|28823.8|28829.8|28824.8|28871.3|28866.3|28798.3|28793.3|8173
1619755200000|2021-04-30 04:00:00|28842.3|28812.3|28828.7|28798.7|28854|28824|28828.7|28798.7|0
1619758800000|2021-04-30 05:00:00|28833.5|28803.5|28800.3|28795.3|28849.8|28844.8|28728.3|28723.3|11312
1619762400000|2021-04-30 06:00:00|28799.3|28794.3|28780.8|28775.8|28824.8|28819.8|28759.8|28754.8|8120
1619766000000|2021-04-30 07:00:00|28779.8|28774.8|28678.3|28673.3|28783.3|28778.3|28664.3|28659.3|13462
1619769600000|2021-04-30 08:00:00|28650|28645|28670.3|28640.3|28688|28668|28592.5|28587.5|8716
1619773200000|2021-04-30 09:00:00|28670.9|28640.9|28660.5|28652.5|28693|28679|28628|28620|1598
1619776800000|2021-04-30 10:00:00|28660|28652|28614|28606|28674|28666|28599.5|28591.5|1237
1619780400000|2021-04-30 11:00:00|28614.5|28606.5|28660|28652|28660|28652|28601.5|28593.5|922
1619784000000|2021-04-30 12:00:00|28658|28650|28684|28676|28686|28678|28649.5|28641.5|920
1619787600000|2021-04-30 13:00:00|28685|28677|28698|28690|28726|28718|28676|28668|1878
1619791200000|2021-04-30 14:00:00|28698.5|28690.5|28673|28665|28715|28707|28648.5|28640.5|2567
1619794800000|2021-04-30 15:00:00|28671.5|28663.5|28636|28628|28675|28667|28609|28601|2337
1619798400000|2021-04-30 16:00:00|28636.5|28628.5|28641.5|28633.5|28668|28660|28616|28608|728
1619802000000|2021-04-30 17:00:00|28642.5|28634.5|28593.5|28585.5|28665.5|28657.5|28593|28585|576
1619805600000|2021-04-30 18:00:00|28591.5|28583.5|28588.9|28558.9|28611.5|28603.5|28574.5|28558.9|704
1619809200000|2021-04-30 19:00:00|28589.1|28559.1|28630.4|28600.4|28640.1|28610.1|28539.1|28509.1|0
1619812800000|2021-04-30 20:00:00|28633.9|28603.9|28647.6|28617.6|28656|28626|28632.4|28602.4|0
1619992800000|2021-05-02 22:00:00|28673.5|28643.5|28695.5|28665.5|28701.3|28671.3|28668.4|28638.4|0
1619996400000|2021-05-02 23:00:00|28696.7|28666.7|28711.1|28681.1|28716.2|28686.2|28692.9|28662.9|0
1620000000000|2021-05-03 00:00:00|28712.3|28682.3|28746.9|28716.9|28760.8|28730.8|28708.7|28678.7|0
1620003600000|2021-05-03 01:00:00|28747.1|28717.1|28364.2|28359.2|28747.5|28717.5|28311.7|28306.7|27865
1620007200000|2021-05-03 02:00:00|28362.7|28357.7|28237.2|28232.2|28362.7|28357.7|28204.2|28199.2|20578
1620010800000|2021-05-03 03:00:00|28239.7|28234.7|28244.2|28239.2|28270.2|28265.2|28197.7|28192.7|9727
1620014400000|2021-05-03 04:00:00|28257.1|28227.1|28268.4|28238.4|28268.4|28238.4|28248.9|28218.9|0
1620018000000|2021-05-03 05:00:00|28257.8|28227.8|28251.7|28246.7|28276.7|28271.7|28203.7|28198.7|6519
1620021600000|2021-05-03 06:00:00|28251.2|28246.2|28244.7|28239.7|28274.2|28269.2|28204.7|28199.7|8277
1620025200000|2021-05-03 07:00:00|28245.2|28240.2|28284.7|28279.7|28323.7|28318.7|28237.7|28232.7|10635
1620028800000|2021-05-03 08:00:00|28281.8|28276.8|28250.8|28220.8|28288.3|28283.3|28226.8|28217.9|4943
1620032400000|2021-05-03 09:00:00|28251.1|28221.1|28263.3|28255.3|28288.3|28280.3|28221.9|28191.9|1389
1620036000000|2021-05-03 10:00:00|28265.3|28257.3|28333.8|28325.8|28344.3|28336.3|28260.8|28252.8|1422
1620039600000|2021-05-03 11:00:00|28335.3|28327.3|28362.3|28354.3|28382.3|28374.3|28335.3|28327.3|1213
1620043200000|2021-05-03 12:00:00|28362.8|28354.8|28354.3|28346.3|28380.8|28372.8|28354.3|28346.3|1027
1620046800000|2021-05-03 13:00:00|28354.8|28346.8|28378.8|28370.8|28392.8|28384.8|28330.8|28322.8|1799
1620050400000|2021-05-03 14:00:00|28373.3|28365.3|28443.8|28435.8|28465.8|28457.8|28372.8|28364.8|3220
1620054000000|2021-05-03 15:00:00|28443.3|28435.3|28454.8|28446.8|28455.3|28447.3|28393.8|28385.8|2028
1620057600000|2021-05-03 16:00:00|28454.3|28446.3|28487.3|28479.3|28497.8|28489.8|28445.8|28437.8|1605
1620061200000|2021-05-03 17:00:00|28488.3|28480.3|28480.3|28472.3|28500.3|28492.3|28459.8|28451.8|383
1620064800000|2021-05-03 18:00:00|28479.8|28471.8|28513.6|28483.6|28513.6|28501.8|28464.3|28456.3|637
1620068400000|2021-05-03 19:00:00|28513.8|28483.8|28474.4|28444.4|28513.8|28483.8|28448.2|28418.2|0
1620072000000|2021-05-03 20:00:00|28478|28448|28466.1|28436.1|28480.4|28450.4|28459|28429|0
1620075600000|2021-05-03 21:00:00|28466.3|28436.3|28464.6|28434.6|28467.6|28437.6|28458.9|28428.9|0
1620079200000|2021-05-03 22:00:00|28469.1|28439.1|28463.3|28433.3|28474.4|28444.4|28461.2|28431.2|0
1620082800000|2021-05-03 23:00:00|28463.9|28433.9|28454.4|28424.4|28464.1|28434.1|28445.9|28415.9|0
1620086400000|2021-05-04 00:00:00|28452|28422|28427.3|28397.3|28462.4|28432.4|28415.5|28385.5|0
1620090000000|2021-05-04 01:00:00|28426.7|28396.7|28292|28287|28445|28440|28261|28256|21583
1620093600000|2021-05-04 02:00:00|28290.5|28285.5|28431.5|28426.5|28445|28440|28274|28269|15128
1620097200000|2021-05-04 03:00:00|28431|28426|28399|28394|28460|28455|28383|28378|7123
1620100800000|2021-05-04 04:00:00|28411.6|28381.6|28397.6|28367.6|28413.3|28383.3|28396.3|28366.3|0
1620104400000|2021-05-04 05:00:00|28401.1|28371.1|28477|28472|28496.5|28491.5|28397|28369.3|9109
1620108000000|2021-05-04 06:00:00|28478|28473|28522|28517|28536|28531|28468.5|28463.5|8189
1620111600000|2021-05-04 07:00:00|28522.5|28517.5|28550|28545|28587|28582|28515|28510|10750
1620115200000|2021-05-04 08:00:00|28549|28544|28564.5|28534.5|28598.5|28593.5|28524.5|28517.7|4103
1620118800000|2021-05-04 09:00:00|28563.9|28533.9|28600.5|28592.5|28608.5|28600.5|28545|28515|1031
1620122400000|2021-05-04 10:00:00|28601|28593|28604.5|28596.5|28621|28613|28589.5|28581.5|961
1620126000000|2021-05-04 11:00:00|28605|28597|28493|28485|28612|28604|28463|28455|1790
1620129600000|2021-05-04 12:00:00|28492.5|28484.5|28418|28410|28504|28496|28406.5|28398.5|2071
1620133200000|2021-05-04 13:00:00|28417.5|28409.5|28246.5|28238.5|28471|28463|28233|28225|5112
1620136800000|2021-05-04 14:00:00|28245|28237|28240.5|28232.5|28295|28287|28208|28200|3888
1620140400000|2021-05-04 15:00:00|28241|28233|28181|28173|28268|28260|28166|28158|3225
1620144000000|2021-05-04 16:00:00|28180.5|28172.5|28199|28191|28255|28247|28170.5|28162.5|1234
1620147600000|2021-05-04 17:00:00|28198.5|28190.5|28229.5|28221.5|28255.5|28247.5|28190|28182|783
1620151200000|2021-05-04 18:00:00|28230|28222|28282|28252|28283|28275|28216.5|28208.5|841
1620154800000|2021-05-04 19:00:00|28282.7|28252.7|28348.6|28318.6|28348.6|28318.6|28259.9|28229.9|0
1620158400000|2021-05-04 20:00:00|28349.8|28319.8|28340|28310|28355.5|28325.5|28319.9|28289.9|0
1620162000000|2021-05-04 21:00:00|28339.5|28309.5|28339.9|28309.9|28344.3|28314.3|28335.3|28305.3|0
1620165600000|2021-05-04 22:00:00|28339.6|28309.6|28341.7|28311.7|28347.9|28317.9|28326.9|28296.9|0
1620169200000|2021-05-04 23:00:00|28342.9|28312.9|28354.1|28324.1|28354.1|28324.1|28336.9|28306.9|0
1620172800000|2021-05-05 00:00:00|28355.3|28325.3|28400.9|28370.9|28419.7|28389.7|28351.4|28321.4|0
1620176400000|2021-05-05 01:00:00|28401.5|28371.5|28636.6|28631.6|28690.6|28685.6|28328.6|28323.6|26206
1620180000000|2021-05-05 02:00:00|28638.6|28633.6|28609.1|28604.1|28684.6|28679.6|28499.1|28494.1|16615
1620183600000|2021-05-05 03:00:00|28609.6|28604.6|28563.6|28558.6|28623.6|28618.6|28557.1|28552.1|5689
1620187200000|2021-05-05 04:00:00|28579.8|28549.8|28567.2|28537.2|28581|28551|28553.2|28523.2|2
1620190800000|2021-05-05 05:00:00|28557.6|28552.6|28445.1|28440.1|28557.6|28552.6|28355.1|28350.1|12539
1620194400000|2021-05-05 06:00:00|28444.6|28439.6|28327.6|28322.6|28464.6|28459.6|28307.6|28302.6|8143
1620198000000|2021-05-05 07:00:00|28327.1|28322.1|28405.1|28400.1|28429.1|28424.1|28318.1|28313.1|9132
1620201600000|2021-05-05 08:00:00|28403.6|28398.6|28438.4|28408.4|28470|28440.1|28387.1|28382.1|4405
1620205200000|2021-05-05 09:00:00|28438|28408|28453.1|28445.1|28478.6|28470.6|28435.6|28405.6|982
1620208800000|2021-05-05 10:00:00|28453.6|28445.6|28477.6|28469.6|28489.6|28481.6|28446.6|28438.6|704
1620212400000|2021-05-05 11:00:00|28476.6|28468.6|28462.6|28454.6|28486.6|28478.6|28458.1|28450.1|432
1620216000000|2021-05-05 12:00:00|28463.1|28455.1|28436.1|28428.1|28492.1|28484.1|28420.6|28412.6|1068
1620219600000|2021-05-05 13:00:00|28436.6|28428.6|28453.6|28445.6|28495.1|28487.1|28426.1|28418.1|1814
1620223200000|2021-05-05 14:00:00|28454.1|28446.1|28504.6|28496.6|28513.1|28505.1|28389.1|28381.1|2392
1620226800000|2021-05-05 15:00:00|28505.1|28497.1|28537.6|28529.6|28538.1|28530.1|28489.6|28481.6|1429
1620230400000|2021-05-05 16:00:00|28538.6|28530.6|28506.1|28498.1|28553.1|28545.1|28498.1|28490.1|761
1620234000000|2021-05-05 17:00:00|28506.6|28498.6|28528.1|28520.1|28540.1|28532.1|28478.6|28470.6|542
1620237600000|2021-05-05 18:00:00|28527.6|28519.6|28538.8|28508.8|28540.6|28532.6|28498.6|28490.6|461
1620241200000|2021-05-05 19:00:00|28538.5|28508.5|28482.4|28452.4|28540.7|28510.7|28449.7|28419.7|0
1620244800000|2021-05-05 20:00:00|28481.2|28451.2|28471.8|28441.8|28489.1|28459.1|28459.3|28429.3|0
1620248400000|2021-05-05 21:00:00|28471.9|28441.9|28472.4|28442.4|28473.4|28443.4|28461.6|28431.6|0
1620252000000|2021-05-05 22:00:00|28476|28446|28468.7|28438.7|28484.9|28454.9|28464.7|28434.7|0
1620255600000|2021-05-05 23:00:00|28469.9|28439.9|28498.4|28468.4|28500.8|28470.8|28468.6|28438.6|0
1620259200000|2021-05-06 00:00:00|28497.3|28467.3|28519.5|28489.5|28527.2|28497.2|28492|28462|0
1620262800000|2021-05-06 01:00:00|28518.9|28488.9|28715.7|28710.7|28838.2|28833.2|28498.7|28488.9|32613
1620266400000|2021-05-06 02:00:00|28718.2|28713.2|28429.2|28424.2|28757.2|28752.2|28411.7|28406.7|25352
1620270000000|2021-05-06 03:00:00|28428.7|28423.7|28462.7|28457.7|28472.7|28467.7|28357.2|28352.2|14477
1620273600000|2021-05-06 04:00:00|28478.1|28448.1|28477|28447|28487.3|28457.3|28463.3|28433.3|0
1620277200000|2021-05-06 05:00:00|28472.9|28442.9|28556.2|28551.2|28588.7|28583.7|28442.7|28437.7|13196
1620280800000|2021-05-06 06:00:00|28551.2|28546.2|28581.7|28576.7|28589.2|28584.2|28518.7|28513.7|7522
1620284400000|2021-05-06 07:00:00|28582.2|28577.2|28591.2|28586.2|28650.7|28645.7|28582.2|28577.2|10435
1620288000000|2021-05-06 08:00:00|28592.2|28587.2|28592|28562|28676.3|28659.7|28566.8|28536.8|4687
1620291600000|2021-05-06 09:00:00|28592.3|28562.3|28596.2|28588.2|28636.2|28628.2|28565.7|28546.2|1282
1620295200000|2021-05-06 10:00:00|28595.7|28587.7|28602.2|28594.2|28646.2|28638.2|28595.7|28587.7|816
1620298800000|2021-05-06 11:00:00|28599.2|28591.2|28598.7|28590.7|28626.7|28618.7|28579.2|28571.2|635
1620302400000|2021-05-06 12:00:00|28599.7|28591.7|28602.7|28594.7|28624.2|28616.2|28556.2|28548.2|1178
1620306000000|2021-05-06 13:00:00|28602.2|28594.2|28611.7|28603.7|28677.7|28669.7|28587.7|28579.7|1872
1620309600000|2021-05-06 14:00:00|28610.2|28602.2|28626.2|28618.2|28636.7|28628.7|28544.7|28536.7|2095
1620313200000|2021-05-06 15:00:00|28626.7|28618.7|28670.2|28662.2|28681.2|28673.2|28579.2|28571.2|1688
1620316800000|2021-05-06 16:00:00|28672.2|28664.2|28626.2|28618.2|28675.7|28667.7|28625.2|28617.2|680
1620320400000|2021-05-06 17:00:00|28625.7|28617.7|28597.2|28589.2|28643.2|28635.2|28593.7|28585.7|540
1620324000000|2021-05-06 18:00:00|28596.7|28588.7|28558.3|28528.3|28605.2|28597.2|28535.2|28527.2|880
1620327600000|2021-05-06 19:00:00|28558.6|28528.6|28668.7|28638.7|28678.8|28648.8|28539.7|28509.7|0
1620331200000|2021-05-06 20:00:00|28671.1|28641.1|28681.6|28651.6|28685.5|28655.5|28665.1|28635.1|0
1620334800000|2021-05-06 21:00:00|28681.2|28651.2|28689.7|28659.7|28690.8|28660.8|28676.9|28646.9|0
1620338400000|2021-05-06 22:00:00|28695.5|28665.5|28687.5|28657.5|28699|28669|28683.3|28653.3|0
1620342000000|2021-05-06 23:00:00|28688.7|28658.7|28683.6|28653.6|28693.7|28663.7|28674.9|28644.9|0
1620345600000|2021-05-07 00:00:00|28682.4|28652.4|28711.5|28681.5|28722.9|28692.9|28677.2|28647.2|0
1620349200000|2021-05-07 01:00:00|28712.1|28682.1|28848.4|28843.4|28868.9|28863.9|28673.9|28668.9|23636
1620352800000|2021-05-07 02:00:00|28849.4|28844.4|28839.9|28834.9|28892.9|28887.9|28738.4|28733.4|19243
1620356400000|2021-05-07 03:00:00|28840.9|28835.9|28803.9|28798.9|28867.9|28862.9|28785.9|28780.9|8332
1620360000000|2021-05-07 04:00:00|28814.4|28784.4|28819.1|28789.1|28823.3|28793.3|28798.9|28768.9|0
1620363600000|2021-05-07 05:00:00|28822.7|28792.7|28688.9|28683.9|28822.7|28802.9|28656.4|28651.4|15421
1620367200000|2021-05-07 06:00:00|28688.4|28683.4|28639.4|28634.4|28694.4|28689.4|28601.9|28596.9|12394
1620370800000|2021-05-07 07:00:00|28640.4|28635.4|28638.4|28633.4|28654.9|28649.9|28572.9|28567.9|8970
1620374400000|2021-05-07 08:00:00|28636.4|28631.4|28699.5|28669.5|28699.5|28669.5|28626.4|28621.4|3754
1620378000000|2021-05-07 09:00:00|28698.9|28668.9|28690.9|28682.9|28707.2|28692.9|28657.9|28649.9|879
1620381600000|2021-05-07 10:00:00|28689.4|28681.4|28681.9|28673.9|28706.4|28698.4|28678.9|28670.9|554
1620385200000|2021-05-07 11:00:00|28681.4|28673.4|28673.9|28665.9|28687.4|28679.4|28666.9|28658.9|469
1620388800000|2021-05-07 12:00:00|28674.4|28666.4|28713.4|28705.4|28759.9|28751.9|28632.9|28624.9|3043
1620392400000|2021-05-07 13:00:00|28714.9|28706.9|28760.9|28752.9|28769.4|28761.4|28661.4|28653.4|3176
1620396000000|2021-05-07 14:00:00|28762.4|28754.4|28807.9|28799.9|28815.4|28807.4|28758.9|28750.9|2321
1620399600000|2021-05-07 15:00:00|28808.4|28800.4|28819.4|28811.4|28835.4|28827.4|28796.4|28788.4|1178
1620403200000|2021-05-07 16:00:00|28819.9|28811.9|28767.4|28759.4|28821.9|28813.9|28754.9|28746.9|987
1620406800000|2021-05-07 17:00:00|28767.9|28759.9|28750.9|28742.9|28779.9|28771.9|28742.4|28734.4|447
1620410400000|2021-05-07 18:00:00|28750.4|28742.4|28791.8|28761.8|28791.8|28783.4|28737.4|28729.4|720
1620414000000|2021-05-07 19:00:00|28791.5|28761.5|28788.8|28758.8|28821.1|28791.1|28786.5|28756.5|0
1620417600000|2021-05-07 20:00:00|28790|28760|28808.8|28778.8|28815.9|28785.9|28787.6|28757.6|0
1620597600000|2021-05-09 22:00:00|28822.7|28792.7|28833|28803|28836.9|28806.9|28820|28790|0
1620601200000|2021-05-09 23:00:00|28832.4|28802.4|28871.8|28841.8|28888.4|28858.4|28832.2|28802.2|0
1620604800000|2021-05-10 00:00:00|28873|28843|28879.4|28849.4|28910.9|28880.9|28865.8|28835.8|0
1620608400000|2021-05-10 01:00:00|28878.8|28848.8|28717.1|28712.1|28884.6|28879.6|28636.1|28631.1|30229
1620612000000|2021-05-10 02:00:00|28713.1|28708.1|28585.6|28580.6|28802.1|28797.1|28566.6|28561.6|22872
1620615600000|2021-05-10 03:00:00|28586.1|28581.1|28529.6|28524.6|28607.6|28602.6|28476.1|28471.1|12735
1620619200000|2021-05-10 04:00:00|28543.5|28513.5|28541.6|28511.6|28555.5|28525.5|28539.6|28509.6|0
1620622800000|2021-05-10 05:00:00|28542.2|28512.2|28565.1|28560.1|28578.1|28573.1|28481.6|28476.6|11305
1620626400000|2021-05-10 06:00:00|28565.6|28560.6|28600.1|28595.1|28606.1|28601.1|28547.6|28542.6|8953
1620630000000|2021-05-10 07:00:00|28600.6|28595.6|28598.1|28593.1|28641.1|28636.1|28542.6|28537.6|8844
1620633600000|2021-05-10 08:00:00|28596.9|28591.9|28598.2|28568.2|28625.5|28617.4|28577.4|28563.4|4290
1620637200000|2021-05-10 09:00:00|28597.6|28567.6|28639.9|28631.9|28647.9|28639.9|28592.3|28562.3|787
1620640800000|2021-05-10 10:00:00|28638.4|28630.4|28635.9|28627.9|28650.9|28642.9|28627.9|28619.9|485
1620644400000|2021-05-10 11:00:00|28635.4|28627.4|28620.4|28612.4|28643.4|28635.4|28609.9|28601.9|431
1620648000000|2021-05-10 12:00:00|28619.9|28611.9|28651.4|28643.4|28663.4|28655.4|28609.4|28601.4|800
1620651600000|2021-05-10 13:00:00|28652.4|28644.4|28538.4|28530.4|28660.9|28652.9|28516.9|28508.9|2890
1620655200000|2021-05-10 14:00:00|28538.9|28530.9|28487.4|28479.4|28557.9|28549.9|28438.4|28430.4|3311
1620658800000|2021-05-10 15:00:00|28486.9|28478.9|28554.9|28546.9|28562.9|28554.9|28468.4|28460.4|2014
1620662400000|2021-05-10 16:00:00|28555.4|28547.4|28530.4|28522.4|28563.4|28555.4|28511.9|28503.9|628
1620666000000|2021-05-10 17:00:00|28531.4|28523.4|28514.4|28506.4|28542.4|28534.4|28510.4|28502.4|326
1620669600000|2021-05-10 18:00:00|28513.9|28505.9|28442.1|28412.1|28515.4|28507.4|28403.9|28395.9|1134
1620673200000|2021-05-10 19:00:00|28441.9|28411.9|28421.2|28391.2|28490.9|28460.9|28396.3|28366.3|0
1620676800000|2021-05-10 20:00:00|28428.3|28398.3|28375.8|28345.8|28431.8|28401.8|28360.6|28330.6|0
1620680400000|2021-05-10 21:00:00|28375.5|28345.5|28385|28355|28392.9|28362.9|28375.4|28345.4|0
1620684000000|2021-05-10 22:00:00|28380.3|28350.3|28421.4|28391.4|28422|28392|28380|28350|0
1620687600000|2021-05-10 23:00:00|28422|28392|28418.2|28388.2|28426.7|28396.7|28405.1|28375.1|0
1620691200000|2021-05-11 00:00:00|28417|28387|28261.5|28231.5|28429.9|28399.9|28243.1|28213.1|0
1620694800000|2021-05-11 01:00:00|28260.9|28230.9|27991.9|27986.9|28298.4|28293.4|27915.9|27910.9|38568
1620698400000|2021-05-11 02:00:00|27993.4|27988.4|27964.4|27959.4|28055.9|28050.9|27889.9|27884.9|26537
1620702000000|2021-05-11 03:00:00|27964.9|27959.9|27953.7|27948.7|27979.7|27974.7|27882.9|27877.9|11512
1620705600000|2021-05-11 04:00:00|27963.7|27933.7|27939.5|27909.5|27975.3|27945.3|27931.3|27901.3|0
1620709200000|2021-05-11 05:00:00|27940.1|27910.1|28116.7|28111.7|28157.7|28152.7|27910.2|27905.2|17676
1620712800000|2021-05-11 06:00:00|28118.7|28113.7|28026.7|28021.7|28118.7|28113.7|27962.7|27957.7|12293
1620716400000|2021-05-11 07:00:00|28027.2|28022.2|27961.7|27956.7|28042.7|28037.7|27907.2|27902.2|16037
1620720000000|2021-05-11 08:00:00|27961.2|27956.2|27941.6|27911.6|28004.2|27999.2|27894.7|27889.7|6999
1620723600000|2021-05-11 09:00:00|27941.9|27911.9|27996.7|27988.7|28006.7|27998.7|27938.1|27908.1|1501
1620727200000|2021-05-11 10:00:00|27997.2|27989.2|27981.2|27973.2|28006.7|27998.7|27951.2|27943.2|1094
1620730800000|2021-05-11 11:00:00|27981.7|27973.7|27929.2|27921.2|27986.7|27978.7|27927.7|27919.7|966
1620734400000|2021-05-11 12:00:00|27927.2|27919.2|27815.7|27807.7|27953.7|27945.7|27783.2|27775.2|3128
1620738000000|2021-05-11 13:00:00|27815.2|27807.2|28031.2|28023.2|28032.7|28024.7|27762.7|27754.7|4925
1620741600000|2021-05-11 14:00:00|28031.7|28023.7|27938.7|27930.7|28035.2|28027.2|27854.7|27846.7|3918
1620745200000|2021-05-11 15:00:00|27939.2|27931.2|28032.7|28024.7|28047.2|28039.2|27896.7|27888.7|2914
1620748800000|2021-05-11 16:00:00|28033.2|28025.2|28004.2|27996.2|28039.2|28031.2|27970.7|27962.7|823
1620752400000|2021-05-11 17:00:00|28003.7|27995.7|28044.7|28036.7|28076.7|28068.7|27991.7|27983.7|1105
1620756000000|2021-05-11 18:00:00|28044.2|28036.2|28075.8|28045.8|28086.7|28078.7|28016.7|28008.7|558
1620759600000|2021-05-11 19:00:00|28075.7|28045.7|28091.6|28061.6|28138.9|28108.9|28041.4|28011.4|0
1620763200000|2021-05-11 20:00:00|28093.9|28063.9|28054.8|28024.8|28113.9|28083.9|28045|28015|0
1620766800000|2021-05-11 21:00:00|28055|28025|28052.3|28022.3|28056.9|28026.9|28048.5|28018.5|0
1620770400000|2021-05-11 22:00:00|28052.8|28022.8|28078.2|28048.2|28083.7|28053.7|28047.1|28017.1|0
1620774000000|2021-05-11 23:00:00|28078.8|28048.8|28131.6|28101.6|28132.8|28102.8|28064.2|28034.2|0
1620777600000|2021-05-12 00:00:00|28132.7|28102.7|27993.1|27963.1|28150.2|28120.2|27960.4|27930.4|0
1620781200000|2021-05-12 01:00:00|27992.8|27962.8|27958.2|27953.2|28110.2|28105.2|27906.2|27901.2|28962
1620784800000|2021-05-12 02:00:00|27958.7|27953.7|28043.2|28038.2|28113.7|28108.7|27945.2|27940.2|22606
1620788400000|2021-05-12 03:00:00|28043.7|28038.7|27866.7|27861.7|28061.2|28056.2|27847.2|27842.2|14891
1620792000000|2021-05-12 04:00:00|27870.1|27840.1|27911.9|27881.9|27916|27886|27842.8|27812.8|1
1620795600000|2021-05-12 05:00:00|27915.4|27885.4|27994.2|27989.2|28061.2|28056.2|27878.2|27873.2|14382
1620799200000|2021-05-12 06:00:00|27995.7|27990.7|28114.7|28109.7|28120.7|28115.7|27980.2|27975.2|9639
1620802800000|2021-05-12 07:00:00|28115.2|28110.2|28182.2|28177.2|28194.2|28189.2|28075.2|28070.2|12650
1620806400000|2021-05-12 08:00:00|28185.2|28180.2|28161.5|28131.5|28212.2|28207.2|28136.2|28106.2|6140
1620810000000|2021-05-12 09:00:00|28162.1|28132.1|28128.7|28120.7|28191.1|28165.7|28103.2|28095.2|1691
1620813600000|2021-05-12 10:00:00|28128.2|28120.2|28109.2|28101.2|28168.2|28160.2|28094.7|28086.7|1212
1620817200000|2021-05-12 11:00:00|28109.7|28101.7|28111.2|28103.2|28133.7|28125.7|28084.2|28076.2|798
1620820800000|2021-05-12 12:00:00|28109.2|28101.2|28109.7|28101.7|28159.2|28151.2|28008.2|28000.2|3040
1620824400000|2021-05-12 13:00:00|28111.2|28103.2|28067.7|28059.7|28157.7|28149.7|28039.7|28031.7|3457
1620828000000|2021-05-12 14:00:00|28067.2|28059.2|27979.7|27971.7|28084.7|28076.7|27938.7|27930.7|3531
1620831600000|2021-05-12 15:00:00|27978.7|27970.7|27925.2|27917.2|28028.2|28020.2|27922.2|27914.2|2733
1620835200000|2021-05-12 16:00:00|27923.7|27915.7|27926.7|27918.7|27946.7|27938.7|27877.2|27869.2|1956
1620838800000|2021-05-12 17:00:00|27923.2|27915.2|27911.2|27903.2|27965.7|27957.7|27896.7|27888.7|925
1620842400000|2021-05-12 18:00:00|27910.7|27902.7|27899.6|27869.6|27923.7|27915.7|27856.7|27848.7|888
1620846000000|2021-05-12 19:00:00|27899.4|27869.4|27877.2|27847.2|27904.3|27874.3|27817.2|27787.2|0
1620849600000|2021-05-12 20:00:00|27876|27846|27857.8|27827.8|27905.9|27875.9|27853|27823|0
1620853200000|2021-05-12 21:00:00|27859.4|27829.4|27860|27830|27862.5|27832.5|27844.5|27814.5|0
1620856800000|2021-05-12 22:00:00|27857.6|27827.6|27916|27886|27921.1|27891.1|27857.6|27827.6|0
1620860400000|2021-05-12 23:00:00|27915.4|27885.4|27924.5|27894.5|27933.2|27903.2|27904.9|27874.9|0
1620864000000|2021-05-13 00:00:00|27923.9|27893.9|27917.2|27887.2|27952.6|27922.6|27887.2|27857.2|0
1620867600000|2021-05-13 01:00:00|27916.9|27886.9|27935.2|27930.2|27991.2|27986.2|27838.5|27808.5|24391
1620871200000|2021-05-13 02:00:00|27931.2|27926.2|28008.2|28003.2|28030.7|28025.7|27793.2|27788.2|27031
1620874800000|2021-05-13 03:00:00|28007.7|28002.7|27952.7|27947.7|28052.7|28047.7|27904.2|27899.2|12210
1620878400000|2021-05-13 04:00:00|27951.7|27921.7|27944.4|27914.4|27964.3|27934.3|27928.4|27898.4|2
1620882000000|2021-05-13 05:00:00|27943.8|27913.8|27776.2|27771.2|27950.7|27945.7|27751.7|27746.7|18338
1620885600000|2021-05-13 06:00:00|27775.7|27770.7|27832.2|27827.2|27883.2|27878.2|27775.7|27770.7|10230
1620889200000|2021-05-13 07:00:00|27831.2|27826.2|27717.7|27712.7|27833.2|27828.2|27695.2|27690.2|14200
1620892800000|2021-05-13 08:00:00|27718.2|27713.2|27690|27660|27732.2|27727.2|27592.8|27562.8|7853
1620896400000|2021-05-13 09:00:00|27690.3|27660.3|27688.2|27680.2|27746.3|27726.2|27631.7|27623.7|2220
1620900000000|2021-05-13 10:00:00|27687.7|27679.7|27724.7|27716.7|27729.7|27721.7|27648.7|27640.7|1288
1620903600000|2021-05-13 11:00:00|27724.2|27716.2|27787.2|27779.2|27812.2|27804.2|27703.7|27695.7|2522
1620907200000|2021-05-13 12:00:00|27786.2|27778.2|27819.2|27811.2|27843.7|27835.7|27767.2|27759.2|1793
1620910800000|2021-05-13 13:00:00|27819.7|27811.7|27897.2|27889.2|27905.2|27897.2|27815.2|27807.2|3197
1620914400000|2021-05-13 14:00:00|27898.7|27890.7|27904.2|27896.2|27926.7|27918.7|27864.2|27856.2|2592
1620918000000|2021-05-13 15:00:00|27904.7|27896.7|27799.7|27791.7|27908.2|27900.2|27786.7|27778.7|2395
1620921600000|2021-05-13 16:00:00|27799.2|27791.2|27802.7|27794.7|27856.7|27848.7|27789.2|27781.2|1153
1620925200000|2021-05-13 17:00:00|27803.2|27795.2|27768.2|27760.2|27826.7|27818.7|27696.2|27688.2|1778
1620928800000|2021-05-13 18:00:00|27767.7|27759.7|27885.9|27855.9|27890.7|27882.7|27766.2|27758.2|1714
1620932400000|2021-05-13 19:00:00|27886.1|27856.1|27832|27802|27905.2|27875.2|27818.8|27788.8|0
1620936000000|2021-05-13 20:00:00|27833.2|27803.2|27865.4|27835.4|27869|27839|27812.9|27782.9|0
1620939600000|2021-05-13 21:00:00|27864.2|27834.2|27865.1|27835.1|27871.5|27841.5|27857.9|27827.9|0
1620943200000|2021-05-13 22:00:00|27871.6|27841.6|27868.2|27838.2|27876.5|27846.5|27852|27822|0
1620946800000|2021-05-13 23:00:00|27868.8|27838.8|27885.6|27855.6|27891.9|27861.9|27845.9|27815.9|0
1620950400000|2021-05-14 00:00:00|27884.4|27854.4|27939.9|27909.9|27945.2|27915.2|27873|27843|0
1620954000000|2021-05-14 01:00:00|27940.2|27910.2|27788.9|27783.9|27949.4|27935.4|27704.4|27699.4|22327
1620957600000|2021-05-14 02:00:00|27787.4|27782.4|27898.9|27893.9|27898.9|27893.9|27731.4|27726.4|21336
1620961200000|2021-05-14 03:00:00|27899.4|27894.4|27959.9|27954.9|27992.4|27987.4|27894.4|27889.4|14742
1620964800000|2021-05-14 04:00:00|27980.8|27950.8|27981.1|27951.1|28002|27972|27971.2|27941.2|28
1620968400000|2021-05-14 05:00:00|27980.6|27950.6|27985.4|27980.4|28009.9|28004.9|27916.4|27911.4|12408
1620972000000|2021-05-14 06:00:00|27982.4|27977.4|28040.4|28035.4|28076.4|28071.4|27933.9|27928.9|12973
1620975600000|2021-05-14 07:00:00|28042.4|28037.4|28014.4|28009.4|28050.9|28045.9|28009.4|28004.4|9457
1620979200000|2021-05-14 08:00:00|28003.2|27998.2|28084.3|28054.3|28099.7|28069.7|27988.2|27983.2|4847
1620982800000|2021-05-14 09:00:00|28085.5|28055.5|28039.7|28031.7|28106.4|28084.2|28034.2|28026.2|1061
1620986400000|2021-05-14 10:00:00|28040.2|28032.2|28065.7|28057.7|28075.7|28067.7|28036.7|28028.7|603
1620990000000|2021-05-14 11:00:00|28063.7|28055.7|28063.2|28055.2|28084.2|28076.2|28050.2|28042.2|898
1620993600000|2021-05-14 12:00:00|28063.7|28055.7|28048.7|28040.7|28073.2|28065.2|28007.7|27999.7|1237
1620997200000|2021-05-14 13:00:00|28050.2|28042.2|28114.2|28106.2|28114.7|28106.7|28043.2|28035.2|1828
1621000800000|2021-05-14 14:00:00|28113.2|28105.2|28164.2|28156.2|28164.7|28156.7|28084.7|28076.7|2360
1621004400000|2021-05-14 15:00:00|28163.7|28155.7|28198.2|28190.2|28207.2|28199.2|28141.7|28133.7|1947
1621008000000|2021-05-14 16:00:00|28198.7|28190.7|28183.7|28175.7|28220.7|28212.7|28179.7|28171.7|865
1621011600000|2021-05-14 17:00:00|28184.2|28176.2|28199.2|28191.2|28205.2|28197.2|28172.2|28164.2|368
1621015200000|2021-05-14 18:00:00|28199.7|28191.7|28233.7|28203.7|28233.7|28220.2|28190.2|28182.2|685
1621018800000|2021-05-14 19:00:00|28233.8|28203.8|28226.8|28196.8|28243.5|28213.5|28199.9|28169.9|0
1621022400000|2021-05-14 20:00:00|28230.4|28200.4|28246.8|28216.8|28265.4|28235.4|28228|28198|0
1621202400000|2021-05-16 22:00:00|28232.6|28202.6|28218.5|28188.5|28264.4|28234.4|28217.4|28187.4|0
1621206000000|2021-05-16 23:00:00|28219.7|28189.7|28206.9|28176.9|28231|28201|28202.2|28172.2|0
1621209600000|2021-05-17 00:00:00|28207.4|28177.4|28146.7|28116.7|28211.6|28181.6|28123.6|28093.6|0
1621213200000|2021-05-17 01:00:00|28147|28117|28179.2|28174.2|28262.7|28257.7|28048.2|28043.2|27382
1621216800000|2021-05-17 02:00:00|28175.2|28170.2|28154.7|28149.7|28221.2|28216.2|28040.7|28035.7|18272
1621220400000|2021-05-17 03:00:00|28155.2|28150.2|28115.2|28110.2|28190.2|28185.2|28101.2|28096.2|7420
1621224000000|2021-05-17 04:00:00|28122.2|28092.2|28178.4|28148.4|28198.6|28168.6|28114.8|28084.8|0
1621227600000|2021-05-17 05:00:00|28178.7|28148.7|28166.2|28161.2|28222.2|28217.2|28123.2|28118.2|9568
1621231200000|2021-05-17 06:00:00|28165.2|28160.2|28192.7|28187.7|28249.2|28244.2|28155.7|28150.7|7545
1621234800000|2021-05-17 07:00:00|28193.7|28188.7|28146.7|28141.7|28256.2|28251.2|28133.7|28128.7|9025
1621238400000|2021-05-17 08:00:00|28127.4|28122.4|28229|28199|28236|28206|28124.4|28119.4|4482
1621242000000|2021-05-17 09:00:00|28230.2|28200.2|28180.9|28172.9|28233.7|28203.7|28173.9|28165.9|576
1621245600000|2021-05-17 10:00:00|28180.4|28172.4|28122.9|28114.9|28182.9|28174.9|28121.9|28113.9|939
1621249200000|2021-05-17 11:00:00|28124.4|28116.4|28099.9|28091.9|28143.4|28135.4|28091.9|28083.9|858
1621252800000|2021-05-17 12:00:00|28101.9|28093.9|28112.4|28104.4|28128.9|28120.9|28076.9|28068.9|938
1621256400000|2021-05-17 13:00:00|28110.4|28102.4|28140.4|28132.4|28178.9|28170.9|28103.9|28095.9|2056
1621260000000|2021-05-17 14:00:00|28136.9|28128.9|28197.4|28189.4|28204.4|28196.4|28106.9|28098.9|2188
1621263600000|2021-05-17 15:00:00|28196.9|28188.9|28214.9|28206.9|28261.4|28253.4|28170.9|28162.9|2173
1621267200000|2021-05-17 16:00:00|28214.4|28206.4|28214.9|28206.9|28234.4|28226.4|28191.4|28183.4|691
1621270800000|2021-05-17 17:00:00|28213.4|28205.4|28216.4|28208.4|28234.4|28226.4|28187.4|28179.4|420
1621274400000|2021-05-17 18:00:00|28215.9|28207.9|28266.2|28236.2|28266.2|28243.4|28207.9|28199.9|628
1621278000000|2021-05-17 19:00:00|28266.4|28236.4|28279.8|28249.8|28288.6|28258.6|28247.4|28217.4|0
1621281600000|2021-05-17 20:00:00|28277.4|28247.4|28295|28265|28300.2|28270.2|28265.1|28235.1|0
1621285200000|2021-05-17 21:00:00|28295.1|28265.1|28296|28266|28299|28269|28293.3|28263.3|0
1621288800000|2021-05-17 22:00:00|28292.1|28262.1|28269.9|28239.9|28300.7|28270.7|28269.9|28239.9|0
1621292400000|2021-05-17 23:00:00|28271.1|28241.1|28303.7|28273.7|28310.5|28280.5|28269.7|28239.7|0
1621296000000|2021-05-18 00:00:00|28302.5|28272.5|28316.6|28286.6|28326.4|28296.4|28294.2|28264.2|0
1621299600000|2021-05-18 01:00:00|28320.1|28290.1|28543.4|28538.4|28635.4|28630.4|28303.6|28273.6|30847
1621303200000|2021-05-18 02:00:00|28542.4|28537.4|28549.4|28544.4|28601.9|28596.9|28509.4|28504.4|14621
1621306800000|2021-05-18 03:00:00|28549.9|28544.9|28560.4|28555.4|28581.9|28576.9|28532.4|28527.4|6806
1621310400000|2021-05-18 04:00:00|28577.9|28547.9|28570.2|28540.2|28581.7|28551.7|28557.1|28527.1|2
1621314000000|2021-05-18 05:00:00|28559.9|28554.9|28548.4|28543.4|28583.9|28578.9|28518.9|28513.9|8048
1621317600000|2021-05-18 06:00:00|28548.9|28543.9|28553.4|28548.4|28605.4|28600.4|28543.4|28538.4|7465
1621321200000|2021-05-18 07:00:00|28553.9|28548.9|28591.4|28586.4|28594.9|28589.9|28550.4|28545.4|7420
1621324800000|2021-05-18 08:00:00|28575.8|28570.8|28541.5|28511.5|28578.3|28573.3|28529.3|28507.8|4979
1621328400000|2021-05-18 09:00:00|28542.1|28512.1|28537.3|28529.3|28558.3|28550.3|28525.3|28507.3|842
1621332000000|2021-05-18 10:00:00|28537.8|28529.8|28515.3|28507.3|28553.3|28545.3|28511.3|28503.3|1025
1621335600000|2021-05-18 11:00:00|28514.8|28506.8|28501.8|28493.8|28522.8|28514.8|28480.8|28472.8|956
1621339200000|2021-05-18 12:00:00|28502.3|28494.3|28489.8|28481.8|28522.3|28514.3|28475.3|28467.3|910
1621342800000|2021-05-18 13:00:00|28489.3|28481.3|28490.3|28482.3|28521.3|28513.3|28455.3|28447.3|2292
1621346400000|2021-05-18 14:00:00|28489.8|28481.8|28533.3|28525.3|28560.3|28552.3|28463.8|28455.8|2069
1621350000000|2021-05-18 15:00:00|28533.8|28525.8|28526.3|28518.3|28556.8|28548.8|28515.8|28507.8|1170
1621353600000|2021-05-18 16:00:00|28525.3|28517.3|28553.3|28545.3|28569.8|28561.8|28517.3|28509.3|628
1621357200000|2021-05-18 17:00:00|28553.8|28545.8|28557.8|28549.8|28583.8|28575.8|28547.8|28539.8|565
1621360800000|2021-05-18 18:00:00|28555.8|28547.8|28515.9|28485.9|28574.8|28566.8|28490.8|28482.8|1010
1621364400000|2021-05-18 19:00:00|28515.5|28485.5|28431.2|28401.2|28559.4|28529.4|28427.2|28397.2|0
1621368000000|2021-05-18 20:00:00|28428.8|28398.8|28397.8|28367.8|28450.5|28420.5|28384|28354|0
1621371600000|2021-05-18 21:00:00|28398|28368|28393.4|28363.4|28400.4|28370.4|28387.4|28357.4|0
1621375200000|2021-05-18 22:00:00|28391|28361|28416.1|28386.1|28432.5|28402.5|28391|28361|0
1621378800000|2021-05-18 23:00:00|28416.7|28386.7|28355.3|28325.3|28440.7|28410.7|28355.3|28325.3|0
1621382400000|2021-05-19 00:00:00|28358.9|28328.9|28397.7|28367.7|28415.9|28385.9|28329.9|28299.9|0
1621386000000|2021-05-19 01:00:00|28398.3|28368.3|28396.2|28366.2|28446.5|28416.5|28381.5|28351.5|0
1621389600000|2021-05-19 02:00:00|28396.8|28366.8|28364.8|28334.8|28396.8|28366.8|28354.3|28324.3|0
1621393200000|2021-05-19 03:00:00|28361.2|28331.2|28385.9|28355.9|28393.4|28363.4|28352.6|28322.6|0
1621396800000|2021-05-19 04:00:00|28386.2|28356.2|28344|28314|28396.9|28366.9|28323.5|28293.5|0
1621400400000|2021-05-19 05:00:00|28344.6|28314.6|28356.7|28326.7|28360|28330|28332.7|28302.7|0
1621404000000|2021-05-19 06:00:00|28360.2|28330.2|28347.3|28317.3|28393.6|28363.6|28328.2|28298.2|0
1621407600000|2021-05-19 07:00:00|28343.7|28313.7|28323.4|28293.4|28366|28336|28272.8|28242.8|0
1621411200000|2021-05-19 08:00:00|28322.8|28292.8|28261.1|28231.1|28344.9|28314.9|28235.1|28205.1|0
1621414800000|2021-05-19 09:00:00|28261.4|28231.4|28319.8|28289.8|28410.6|28380.6|28259.9|28229.9|0
1621418400000|2021-05-19 10:00:00|28320.4|28290.4|28343.5|28313.5|28350|28320|28310.9|28280.9|0
1621422000000|2021-05-19 11:00:00|28339.9|28309.9|28231.4|28201.4|28345.6|28315.6|28220.3|28190.3|0
1621425600000|2021-05-19 12:00:00|28231.1|28201.1|28164|28134|28282.2|28252.2|28156.8|28126.8|0
1621429200000|2021-05-19 13:00:00|28163.4|28133.4|28323.6|28293.6|28344.6|28314.6|28151.8|28121.8|0
1621432800000|2021-05-19 14:00:00|28323.4|28293.4|28358.5|28328.5|28400.3|28370.3|28176.6|28146.6|0
1621436400000|2021-05-19 15:00:00|28358.3|28328.3|28413.1|28383.1|28429.6|28399.6|28329.3|28299.3|0
1621440000000|2021-05-19 16:00:00|28412.8|28382.8|28413.7|28383.7|28437.8|28407.8|28370.8|28340.8|0
1621443600000|2021-05-19 17:00:00|28413.6|28383.6|28410.6|28380.6|28485.5|28455.5|28388.9|28358.9|0
1621447200000|2021-05-19 18:00:00|28410.8|28380.8|28364.3|28334.3|28478|28448|28296.6|28266.6|0
1621450800000|2021-05-19 19:00:00|28364.5|28334.5|28457.8|28427.8|28457.8|28427.8|28335.6|28305.6|0
1621454400000|2021-05-19 20:00:00|28455.3|28425.3|28434.3|28404.3|28462.6|28432.6|28418.2|28388.2|0
1621458000000|2021-05-19 21:00:00|28434.4|28404.4|28433.6|28403.6|28437.1|28407.1|28427.4|28397.4|0
1621461600000|2021-05-19 22:00:00|28427.1|28397.1|28400.8|28370.8|28436.5|28406.5|28399.6|28369.6|0
1621465200000|2021-05-19 23:00:00|28399.6|28369.6|28398|28368|28412.6|28382.6|28393.8|28363.8|0
1621468800000|2021-05-20 00:00:00|28399.2|28369.2|28448.6|28418.6|28478|28448|28393.1|28363.1|0
1621472400000|2021-05-20 01:00:00|28449.2|28419.2|28424|28419|28493|28488|28254.5|28249.5|28399
1621476000000|2021-05-20 02:00:00|28425|28420|28299|28294|28436|28431|28289.5|28284.5|18541
1621479600000|2021-05-20 03:00:00|28298.5|28293.5|28370.5|28365.5|28398.5|28393.5|28284.5|28279.5|8565
1621483200000|2021-05-20 04:00:00|28384.6|28354.6|28401|28371|28410|28380|28380.7|28350.7|0
1621486800000|2021-05-20 05:00:00|28401.6|28371.6|28432|28427|28442.5|28437.5|28321.5|28316.5|8861
1621490400000|2021-05-20 06:00:00|28431.5|28426.5|28398|28393|28462|28457|28385.5|28380.5|8109
1621494000000|2021-05-20 07:00:00|28397|28392|28398|28393|28422.5|28417.5|28375.5|28370.5|7921
1621497600000|2021-05-20 08:00:00|28396.5|28391.5|28365.5|28335.5|28431.5|28426.5|28341.6|28311.6|4455
1621501200000|2021-05-20 09:00:00|28361.9|28331.9|28310.5|28302.5|28381.3|28355.5|28274|28266|1563
1621504800000|2021-05-20 10:00:00|28311|28303|28329.5|28321.5|28344.5|28336.5|28302.5|28294.5|732
1621508400000|2021-05-20 11:00:00|28330|28322|28391|28383|28392|28384|28326|28318|779
1621512000000|2021-05-20 12:00:00|28392|28384|28420.5|28412.5|28422.5|28414.5|28371|28363|752
1621515600000|2021-05-20 13:00:00|28422.5|28414.5|28487.5|28479.5|28498|28490|28415.5|28407.5|2890
1621519200000|2021-05-20 14:00:00|28489|28481|28491.5|28483.5|28497.5|28489.5|28460|28452|2008
1621522800000|2021-05-20 15:00:00|28492|28484|28536.5|28528.5|28552|28544|28482.5|28474.5|2045
1621526400000|2021-05-20 16:00:00|28537|28529|28497|28489|28537.5|28529.5|28479.5|28471.5|1027
1621530000000|2021-05-20 17:00:00|28496.5|28488.5|28479|28471|28503.5|28495.5|28470|28462|539
1621533600000|2021-05-20 18:00:00|28479.5|28471.5|28512.1|28482.1|28523.5|28515.5|28476.5|28468.5|398
1621537200000|2021-05-20 19:00:00|28513.5|28483.5|28506.5|28476.5|28563.3|28533.3|28487.4|28457.4|0
1621540800000|2021-05-20 20:00:00|28508.9|28478.9|28497.1|28467.1|28520.1|28490.1|28490.4|28460.4|0
1621544400000|2021-05-20 21:00:00|28496.8|28466.8|28482.3|28452.3|28496.8|28466.8|28480.5|28450.5|0
1621548000000|2021-05-20 22:00:00|28482.7|28452.7|28512.5|28482.5|28516.1|28486.1|28479.7|28449.7|0
1621551600000|2021-05-20 23:00:00|28513.7|28483.7|28548.1|28518.1|28549.1|28519.1|28509|28479|0
1621555200000|2021-05-21 00:00:00|28548.7|28518.7|28590.1|28560.1|28601.9|28571.9|28532.7|28502.7|0
1621558800000|2021-05-21 01:00:00|28590.3|28560.3|28391|28386|28625|28620|28384.5|28379.5|22065
1621562400000|2021-05-21 02:00:00|28390|28385|28347.2|28342.2|28403.5|28398.5|28270.2|28265.2|19972
1621566000000|2021-05-21 03:00:00|28346.2|28341.2|28350.2|28345.2|28373.7|28368.7|28289.2|28284.2|8637
1621569600000|2021-05-21 04:00:00|28362.5|28332.5|28389.4|28359.4|28391.2|28361.2|28356.6|28326.6|0
1621573200000|2021-05-21 05:00:00|28388.2|28358.2|28391.7|28386.7|28432.2|28427.2|28360.7|28355.7|10117
1621576800000|2021-05-21 06:00:00|28390.2|28385.2|28426.2|28421.2|28437.2|28432.2|28386.2|28381.2|5896
1621580400000|2021-05-21 07:00:00|28425.2|28420.2|28421.2|28416.2|28452.2|28447.2|28400.7|28395.7|7010
1621584000000|2021-05-21 08:00:00|28412.1|28407.1|28489|28459|28491.8|28461.8|28368.6|28363.6|4122
1621587600000|2021-05-21 09:00:00|28489.3|28459.3|28455.6|28447.6|28505.2|28475.2|28433.6|28425.6|1081
1621591200000|2021-05-21 10:00:00|28456.6|28448.6|28448.6|28440.6|28476.6|28468.6|28445.1|28437.1|711
1621594800000|2021-05-21 11:00:00|28449.1|28441.1|28479.6|28471.6|28497.1|28489.1|28447.6|28439.6|588
1621598400000|2021-05-21 12:00:00|28480.1|28472.1|28477.6|28469.6|28489.1|28481.1|28469.1|28461.1|600
1621602000000|2021-05-21 13:00:00|28478.1|28470.1|28453.1|28445.1|28490.6|28482.6|28397.1|28389.1|2172
1621605600000|2021-05-21 14:00:00|28452.1|28444.1|28407.1|28399.1|28460.1|28452.1|28388.1|28380.1|2026
1621609200000|2021-05-21 15:00:00|28407.6|28399.6|28356.1|28348.1|28433.1|28425.1|28350.6|28342.6|1429
1621612800000|2021-05-21 16:00:00|28355.6|28347.6|28314.1|28306.1|28372.1|28364.1|28296.1|28288.1|1352
1621616400000|2021-05-21 17:00:00|28313.6|28305.6|28358.6|28350.6|28364.6|28356.6|28309.1|28301.1|546
1621620000000|2021-05-21 18:00:00|28358.1|28350.1|28387.3|28357.3|28387.3|28376.6|28354.1|28346.1|644
1621623600000|2021-05-21 19:00:00|28387.6|28357.6|28348.9|28318.9|28404.2|28374.2|28333.9|28303.9|0
1621627200000|2021-05-21 20:00:00|28351.3|28321.3|28364.4|28334.4|28369.2|28339.2|28346.6|28316.6|0
1621807200000|2021-05-23 22:00:00|28321.6|28291.6|28331.3|28301.3|28334.3|28304.3|28296.7|28266.7|0
1621810800000|2021-05-23 23:00:00|28332.5|28302.5|28335.2|28305.2|28362.2|28332.2|28331.3|28301.3|0
1621814400000|2021-05-24 00:00:00|28337.6|28307.6|28386.1|28356.1|28398.6|28368.6|28335.2|28305.2|0
1621818000000|2021-05-24 01:00:00|28386.7|28356.7|28340.6|28335.6|28430.6|28425.6|28267.1|28262.1|22392
1621821600000|2021-05-24 02:00:00|28339.1|28334.1|28254.1|28249.1|28359.6|28354.6|28163.1|28158.1|23944
1621825200000|2021-05-24 03:00:00|28253.1|28248.1|28337|28332|28369|28364|28246.1|28241.1|11610
1621828800000|2021-05-24 04:00:00|28352.5|28322.5|28335|28305|28353.9|28323.9|28324.2|28294.2|0
1621832400000|2021-05-24 05:00:00|28335.6|28305.6|28327|28322|28397.5|28392.5|28303|28298|10455
1621836000000|2021-05-24 06:00:00|28326.5|28321.5|28357.5|28352.5|28390.5|28385.5|28315.5|28310.5|6661
1621839600000|2021-05-24 07:00:00|28358|28353|28433.5|28428.5|28438|28433|28355.5|28350.5|7734
1621843200000|2021-05-24 08:00:00|28404.9|28399.9|28359.6|28329.6|28409.4|28404.4|28349.5|28319.5|7487
1621846800000|2021-05-24 09:00:00|28360.2|28330.2|28370.4|28362.4|28395|28371.4|28348.4|28327.2|1048
1621850400000|2021-05-24 10:00:00|28369.9|28361.9|28352.9|28344.9|28380.4|28372.4|28349.9|28341.9|799
1621854000000|2021-05-24 11:00:00|28352.4|28344.4|28348.4|28340.4|28358.9|28350.9|28330.9|28322.9|750
1621857600000|2021-05-24 12:00:00|28348.9|28340.9|28378.4|28370.4|28384.9|28376.9|28345.9|28337.9|704
1621861200000|2021-05-24 13:00:00|28378.9|28370.9|28433.4|28425.4|28433.9|28425.9|28342.9|28334.9|2210
1621864800000|2021-05-24 14:00:00|28435.4|28427.4|28439.4|28431.4|28451.4|28443.4|28418.9|28410.9|1831
1621868400000|2021-05-24 15:00:00|28439.9|28431.9|28426.9|28418.9|28451.4|28443.4|28423.9|28415.9|1008
1621872000000|2021-05-24 16:00:00|28427.4|28419.4|28446.4|28438.4|28448.9|28440.9|28425.9|28417.9|619
1621875600000|2021-05-24 17:00:00|28446.9|28438.9|28459.9|28451.9|28464.9|28456.9|28438.4|28430.4|567
1621879200000|2021-05-24 18:00:00|28459.4|28451.4|28487.3|28457.3|28487.3|28474.4|28455.4|28447.4|622
1621882800000|2021-05-24 19:00:00|28488.7|28458.7|28430.6|28400.6|28490.6|28460.6|28426.4|28396.4|0
1621886400000|2021-05-24 20:00:00|28431.8|28401.8|28452.2|28422.2|28455.1|28425.1|28428.2|28398.2|0
1621890000000|2021-05-24 21:00:00|28451.9|28421.9|28453|28423|28453|28423|28447.9|28417.9|0
1621893600000|2021-05-24 22:00:00|28449.5|28419.5|28471.1|28441.1|28471.7|28441.7|28444.2|28414.2|0
1621897200000|2021-05-24 23:00:00|28472.3|28442.3|28463.1|28433.1|28472.3|28442.3|28458.9|28428.9|0
1621900800000|2021-05-25 00:00:00|28461.9|28431.9|28462.7|28432.7|28462.7|28432.7|28417.7|28387.7|0
1621904400000|2021-05-25 01:00:00|28463.2|28433.2|28630.1|28625.1|28691.4|28686.4|28438.9|28428.6|32675
1621908000000|2021-05-25 02:00:00|28631.6|28626.6|28779.6|28774.6|28795.6|28790.6|28631.6|28626.6|29377
1621911600000|2021-05-25 03:00:00|28780.1|28775.1|28790.1|28785.1|28811.1|28806.1|28758.1|28753.1|14527
1621915200000|2021-05-25 04:00:00|28800.1|28770.1|28789.3|28759.3|28800.1|28770.1|28783|28753|0
1621918800000|2021-05-25 05:00:00|28792.1|28787.1|28841.1|28836.1|28863.1|28858.1|28774.6|28769.6|22012
1621922400000|2021-05-25 06:00:00|28841.6|28836.6|28909.6|28904.6|28920.1|28915.1|28840.6|28835.6|13507
1621926000000|2021-05-25 07:00:00|28912.1|28907.1|28951.6|28946.6|28958.1|28953.1|28898.6|28893.6|16054
1621929600000|2021-05-25 08:00:00|28950.6|28945.6|28987|28957|29000.6|28970.6|28922.6|28917.6|23901
1621933200000|2021-05-25 09:00:00|28987.6|28957.6|28967.1|28959.1|28987.6|28965.6|28936.6|28928.6|1070
1621936800000|2021-05-25 10:00:00|28966.1|28958.1|28969.1|28961.1|28980.6|28972.6|28946.6|28938.6|1327
1621940400000|2021-05-25 11:00:00|28968.1|28960.1|28994.6|28986.6|29013.6|29005.6|28964.6|28956.6|1555
1621944000000|2021-05-25 12:00:00|28995.1|28987.1|28989.6|28981.6|29014.1|29006.1|28985.1|28977.1|1751
1621947600000|2021-05-25 13:00:00|28990.6|28982.6|28969.1|28961.1|29020.6|29012.6|28948.6|28940.6|3414
1621951200000|2021-05-25 14:00:00|28966.6|28958.6|28998.1|28990.1|29016.6|29008.6|28965.6|28957.6|2364
1621954800000|2021-05-25 15:00:00|28998.6|28990.6|28954.1|28946.1|29001.6|28993.6|28904.6|28896.6|3573
1621958400000|2021-05-25 16:00:00|28956.1|28948.1|28972.6|28964.6|28976.1|28968.1|28924.6|28916.6|780
1621962000000|2021-05-25 17:00:00|28972.1|28964.1|28973.1|28965.1|29000.6|28992.6|28945.6|28937.6|605
1621965600000|2021-05-25 18:00:00|28974.1|28966.1|28981.5|28951.5|28981.7|28969.1|28944.6|28936.6|806
1621969200000|2021-05-25 19:00:00|28981.3|28951.3|28980.5|28950.5|28986.4|28956.4|28943.7|28913.7|0
1621972800000|2021-05-25 20:00:00|28979.2|28949.2|28996.3|28966.3|28997.5|28967.5|28973.1|28943.1|0
1621976400000|2021-05-25 21:00:00|28996.1|28966.1|28995.6|28965.6|28997.6|28967.6|28991.6|28961.6|0
1621980000000|2021-05-25 22:00:00|28995.3|28965.3|29025.2|28995.2|29028.7|28998.7|28993.5|28963.5|0
1621983600000|2021-05-25 23:00:00|29026.4|28996.4|29026.1|28996.1|29026.4|28996.4|29014.9|28984.9|0
1621987200000|2021-05-26 00:00:00|29024.9|28994.9|29082.7|29052.7|29088.1|29058.1|29018.9|28988.9|0
1621990800000|2021-05-26 01:00:00|29083|29053|29096.1|29091.1|29207.6|29202.6|29001.1|28996.1|35280
1621994400000|2021-05-26 02:00:00|29095.1|29090.1|29147.3|29142.3|29189.8|29184.8|29053.6|29048.6|22951
1621998000000|2021-05-26 03:00:00|29145.8|29140.8|29142.8|29137.8|29172.8|29167.8|29126.8|29121.8|10047
1622001600000|2021-05-26 04:00:00|29149.8|29119.8|29144.8|29114.8|29150.2|29120.2|29138.7|29108.7|2
1622005200000|2021-05-26 05:00:00|29142.3|29137.3|29183.3|29178.3|29232.3|29227.3|29138.3|29133.3|16449
1622008800000|2021-05-26 06:00:00|29183.8|29178.8|29240.3|29235.3|29327.8|29322.8|29097.8|29092.8|17761
1622012400000|2021-05-26 07:00:00|29239.3|29234.3|29169.3|29164.3|29253.8|29248.8|29145.3|29140.3|16379
1622016000000|2021-05-26 08:00:00|29124.1|29119.1|29159.5|29129.5|29183.4|29160.6|29111.6|29106.6|19166
1622019600000|2021-05-26 09:00:00|29159.2|29129.2|29139.6|29131.6|29191.6|29183.6|29138.6|29123.1|1751
1622023200000|2021-05-26 10:00:00|29140.1|29132.1|29178.6|29170.6|29185.6|29177.6|29130.6|29122.6|1209
1622026800000|2021-05-26 11:00:00|29179.1|29171.1|29172.6|29164.6|29199.6|29191.6|29169.6|29161.6|1632
1622030400000|2021-05-26 12:00:00|29173.1|29165.1|29139.1|29131.1|29189.6|29181.6|29133.1|29125.1|1725
1622034000000|2021-05-26 13:00:00|29138.6|29130.6|29118.1|29110.1|29151.1|29143.1|29090.6|29082.6|2483
1622037600000|2021-05-26 14:00:00|29120.1|29112.1|29136.6|29128.6|29144.1|29136.1|29108.1|29100.1|1614
1622041200000|2021-05-26 15:00:00|29137.6|29129.6|29154.1|29146.1|29158.1|29150.1|29110.1|29102.1|1439
1622044800000|2021-05-26 16:00:00|29154.6|29146.6|29172.1|29164.1|29176.1|29168.1|29153.6|29145.6|529
1622048400000|2021-05-26 17:00:00|29171.6|29163.6|29152.6|29144.6|29177.1|29169.1|29148.6|29140.6|321
1622052000000|2021-05-26 18:00:00|29153.1|29145.1|29195.1|29165.1|29200.1|29192.1|29152.1|29144.1|501
1622055600000|2021-05-26 19:00:00|29194.8|29164.8|29201.3|29171.3|29212.9|29182.9|29183.1|29153.1|0
1622059200000|2021-05-26 20:00:00|29200.1|29170.1|29199.3|29169.3|29204.3|29174.3|29195.2|29165.2|0
1622062800000|2021-05-26 21:00:00|29199.7|29169.7|29198.4|29168.4|29200.2|29170.2|29196.9|29166.9|0
1622066400000|2021-05-26 22:00:00|29197.4|29167.4|29195|29165|29214.4|29184.4|29193.8|29163.8|0
1622070000000|2021-05-26 23:00:00|29193.8|29163.8|29188.9|29158.9|29195.2|29165.2|29179.2|29149.2|0
1622073600000|2021-05-27 00:00:00|29187.7|29157.7|29130.9|29100.9|29195.4|29165.4|29114.6|29084.6|0
1622077200000|2021-05-27 01:00:00|29130.3|29100.3|29139.2|29134.2|29165.2|29157.2|28974.7|28969.7|29227
1622080800000|2021-05-27 02:00:00|29138.2|29133.2|29152.2|29147.2|29183.2|29178.2|29048.2|29043.2|17748
1622084400000|2021-05-27 03:00:00|29153.2|29148.2|29125.2|29120.2|29165.2|29160.2|29099.2|29094.2|8924
1622088000000|2021-05-27 04:00:00|29136.2|29106.2|29129.5|29099.5|29137.4|29107.4|29113.7|29083.7|0
1622091600000|2021-05-27 05:00:00|29122.2|29117.2|29144.2|29139.2|29160.2|29155.2|29079.2|29074.2|11277
1622095200000|2021-05-27 06:00:00|29145.2|29140.2|29112.7|29107.7|29156.2|29151.2|29095.7|29090.7|6073
1622098800000|2021-05-27 07:00:00|29112.2|29107.2|29111.2|29106.2|29159.7|29154.7|29103.7|29098.7|8697
1622102400000|2021-05-27 08:00:00|29102.2|29097.2|29184.2|29154.2|29221.8|29205.2|29101.7|29096.7|9938
1622106000000|2021-05-27 09:00:00|29184.5|29154.5|29128.2|29120.2|29201.1|29177.7|29104.7|29096.7|2887
1622109600000|2021-05-27 10:00:00|29129.7|29121.7|29147.7|29139.7|29152.7|29144.7|29128.7|29120.7|749
1622113200000|2021-05-27 11:00:00|29148.2|29140.2|29156.2|29148.2|29160.2|29152.2|29129.2|29121.2|750
1622116800000|2021-05-27 12:00:00|29155.7|29147.7|29151.7|29143.7|29196.2|29188.2|29124.7|29116.7|1026
1622120400000|2021-05-27 13:00:00|29150.7|29142.7|29185.2|29177.2|29189.2|29181.2|29132.2|29124.2|1725
1622124000000|2021-05-27 14:00:00|29184.7|29176.7|29190.2|29182.2|29223.2|29215.2|29173.2|29165.2|1592
1622127600000|2021-05-27 15:00:00|29189.7|29181.7|29185.7|29177.7|29203.2|29195.2|29149.7|29141.7|862
1622131200000|2021-05-27 16:00:00|29185.2|29177.2|29158.2|29150.2|29194.7|29186.7|29150.2|29142.2|480
1622134800000|2021-05-27 17:00:00|29157.7|29149.7|29184.7|29176.7|29193.2|29185.2|29155.2|29147.2|437
1622138400000|2021-05-27 18:00:00|29185.2|29177.2|29207|29177|29207.2|29198.2|29161.2|29153.2|762
1622142000000|2021-05-27 19:00:00|29206.7|29176.7|29211.5|29181.5|29253.1|29223.1|29194.3|29164.3|0
1622145600000|2021-05-27 20:00:00|29210.3|29180.3|29275.5|29245.5|29283.3|29253.3|29210.3|29180.3|0
1622149200000|2021-05-27 21:00:00|29274.8|29244.8|29269.3|29239.3|29276.1|29246.1|29264.7|29234.7|0
1622152800000|2021-05-27 22:00:00|29270.1|29240.1|29275.1|29245.1|29281.1|29251.1|29265.8|29235.8|0
1622156400000|2021-05-27 23:00:00|29275.8|29245.8|29304.8|29274.8|29313.4|29283.4|29265.4|29235.4|0
1622160000000|2021-05-28 00:00:00|29306|29276|29319.7|29289.7|29336.3|29306.3|29303.6|29273.6|0
1622163600000|2021-05-28 01:00:00|29319|29289|29300.2|29295.2|29355.7|29350.7|29119.7|29114.7|25651
1622167200000|2021-05-28 02:00:00|29300.7|29295.7|29262|29257|29349|29344|29208.5|29203.5|17359
1622170800000|2021-05-28 03:00:00|29262.5|29257.5|29322|29317|29330.5|29325.5|29262.5|29257.5|7324
1622174400000|2021-05-28 04:00:00|29340.5|29310.5|29332.5|29302.5|29340.5|29310.5|29321.5|29291.5|1
1622178000000|2021-05-28 05:00:00|29333.2|29303.2|29198.5|29193.5|29383.5|29378.5|29193.5|29188.5|14371
1622181600000|2021-05-28 06:00:00|29199|29194|29177|29172|29212|29207|29081.5|29076.5|15038
1622185200000|2021-05-28 07:00:00|29179|29174|29137.5|29132.5|29203.5|29198.5|29110.5|29105.5|8711
1622188800000|2021-05-28 08:00:00|29137|29132|29151|29121|29170.5|29165.5|29098.5|29093.5|6006
1622192400000|2021-05-28 09:00:00|29150.7|29120.7|29172|29164|29179|29171|29122|29101.9|1023
1622196000000|2021-05-28 10:00:00|29171.5|29163.5|29185.5|29177.5|29188|29180|29157|29149|1216
1622199600000|2021-05-28 11:00:00|29185|29177|29123|29115|29185|29177|29119|29111|816
1622203200000|2021-05-28 12:00:00|29122.5|29114.5|29083|29075|29123.5|29115.5|29072|29064|1809
1622206800000|2021-05-28 13:00:00|29084|29076|29191|29183|29202|29194|29079.5|29071.5|2396
1622210400000|2021-05-28 14:00:00|29191.5|29183.5|29174|29166|29210.5|29202.5|29128|29120|2282
1622214000000|2021-05-28 15:00:00|29174.5|29166.5|29197.5|29189.5|29204.5|29196.5|29164|29156|869
1622217600000|2021-05-28 16:00:00|29198|29190|29200.5|29192.5|29211.5|29203.5|29192|29184|602
1622221200000|2021-05-28 17:00:00|29201|29193|29202.5|29194.5|29209.5|29201.5|29189.5|29181.5|570
1622224800000|2021-05-28 18:00:00|29203|29195|29207.6|29177.6|29207.7|29199|29185.5|29177.5|639
1622228400000|2021-05-28 19:00:00|29207.7|29177.7|29183.1|29153.1|29213.2|29183.2|29136.1|29106.1|0
1622232000000|2021-05-28 20:00:00|29181.9|29151.9|29174.2|29144.2|29197.6|29167.6|29172.3|29142.3|0
1622412000000|2021-05-30 22:00:00|29187.3|29157.3|29210.1|29180.1|29213.7|29183.7|29187.3|29157.3|0
1622415600000|2021-05-30 23:00:00|29211.3|29181.3|29204.1|29174.1|29217.6|29187.6|29195|29165|0
1622419200000|2021-05-31 00:00:00|29203.5|29173.5|29201.2|29171.2|29217.9|29187.9|29191.7|29161.7|0
1622422800000|2021-05-31 01:00:00|29201.8|29171.8|29081|29076|29292.5|29287.5|28977|28972|24126
1622426400000|2021-05-31 02:00:00|29083|29078|29045|29040|29126.5|29121.5|29015|29010|16180
1622430000000|2021-05-31 03:00:00|29045.5|29040.5|29016.5|29011.5|29072|29067|28949|28944|10539
1622433600000|2021-05-31 04:00:00|29023|28993|29003.8|28973.8|29023.7|28993.7|29003.5|28973.5|2
1622437200000|2021-05-31 05:00:00|29008|28978|28974.5|28969.5|29031|29026|28931|28926|9108
1622440800000|2021-05-31 06:00:00|28974|28969|29045|29040|29055|29050|28961.5|28956.5|7704
1622444400000|2021-05-31 07:00:00|29044|29039|29158|29153|29165|29160|29042.5|29037.5|13506
1622448000000|2021-05-31 08:00:00|29154.8|29149.8|29091.6|29061.6|29154.8|29149.8|29086.1|29056.1|4741
1622451600000|2021-05-31 09:00:00|29088.1|29058.1|29096.4|29066.4|29107.5|29077.5|29065.6|29035.6|0
1622455200000|2021-05-31 10:00:00|29096.7|29066.7|29120.2|29090.2|29127.9|29097.9|29093.5|29063.5|0
1622458800000|2021-05-31 11:00:00|29120.8|29090.8|29111.9|29081.9|29124.9|29094.9|29104.8|29074.8|0
1622462400000|2021-05-31 12:00:00|29111.3|29081.3|29107.7|29077.7|29116.7|29086.7|29099.1|29069.1|0
1622466000000|2021-05-31 13:00:00|29107.4|29077.4|29092.9|29062.9|29107.7|29077.7|29090.7|29060.7|0
1622469600000|2021-05-31 14:00:00|29091.5|29061.5|29083.3|29053.3|29093.9|29063.9|29083.3|29053.3|0
1622473200000|2021-05-31 15:00:00|29083.4|29053.4|29077.9|29047.9|29094.2|29064.2|29073.3|29043.3|0
1622476800000|2021-05-31 16:00:00|29077.8|29047.8|29080|29050|29086.8|29056.8|29076.3|29046.3|0
1622480400000|2021-05-31 17:00:00|29080.7|29050.7|29079.1|29049.1|29086.3|29056.3|29078.3|29048.3|0
1622484000000|2021-05-31 18:00:00|29079|29049|29083.1|29053.1|29083.1|29053.1|29079|29049|0
1622487600000|2021-05-31 19:00:00|29083.9|29053.9|29080.1|29050.1|29085.1|29055.1|29077.7|29047.7|0
1622491200000|2021-05-31 20:00:00|29080.2|29050.2|29082.7|29052.7|29082.7|29052.7|29080.1|29050.1|0
1622494800000|2021-05-31 21:00:00|29083.2|29053.2|29083.2|29053.2|29083.2|29053.2|29083.2|29053.2|0
1622498400000|2021-05-31 22:00:00|29085.2|29055.2|29121.9|29091.9|29124.4|29094.4|29085.2|29055.2|0
1622502000000|2021-05-31 23:00:00|29120.7|29090.7|29130.9|29100.9|29134.6|29104.6|29115|29085|0
1622505600000|2021-06-01 00:00:00|29129.7|29099.7|29134.5|29104.5|29144.7|29114.7|29106.4|29076.4|0
1622509200000|2021-06-01 01:00:00|29134.8|29104.8|29186.4|29181.4|29259.8|29254.8|29059.8|29054.8|24796
1622512800000|2021-06-01 02:00:00|29190.4|29185.4|29171.4|29166.4|29259.4|29254.4|29131.4|29126.4|22180
1622516400000|2021-06-01 03:00:00|29167.4|29162.4|29307.4|29302.4|29360.4|29355.4|29167.4|29162.4|14977
1622520000000|2021-06-01 04:00:00|29322|29292|29351.5|29321.5|29356|29326|29321|29291|1
1622523600000|2021-06-01 05:00:00|29316.9|29311.9|29372.9|29367.9|29376.9|29371.9|29279.4|29274.4|11780
1622527200000|2021-06-01 06:00:00|29372.4|29367.4|29447.9|29442.9|29482.9|29477.9|29359.9|29354.9|11772
1622530800000|2021-06-01 07:00:00|29449.4|29444.4|29507.4|29502.4|29531.4|29526.4|29440.9|29435.9|12328
1622534400000|2021-06-01 08:00:00|29508.4|29503.4|29533.4|29503.4|29542.5|29532.9|29482.4|29463.2|6296
1622538000000|2021-06-01 09:00:00|29533.1|29503.1|29501.4|29493.4|29537.9|29517.9|29492.9|29484.9|1104
1622541600000|2021-06-01 10:00:00|29501.9|29493.9|29499.4|29491.4|29516.9|29508.9|29489.4|29481.4|1075
1622545200000|2021-06-01 11:00:00|29498.4|29490.4|29524.9|29516.9|29529.9|29521.9|29494.9|29486.9|928
1622548800000|2021-06-01 12:00:00|29524.4|29516.4|29509.9|29501.9|29535.9|29527.9|29495.4|29487.4|1163
1622552400000|2021-06-01 13:00:00|29509.4|29501.4|29455.9|29447.9|29534.4|29526.4|29426.9|29418.9|2940
1622556000000|2021-06-01 14:00:00|29455.4|29447.4|29429.9|29421.9|29475.4|29467.4|29386.4|29378.4|3228
1622559600000|2021-06-01 15:00:00|29428.4|29420.4|29406.9|29398.9|29434.9|29426.9|29390.4|29382.4|1796
1622563200000|2021-06-01 16:00:00|29407.4|29399.4|29392.9|29384.9|29415.9|29407.9|29382.4|29374.4|856
1622566800000|2021-06-01 17:00:00|29392.4|29384.4|29411.9|29403.9|29412.4|29404.4|29370.4|29362.4|495
1622570400000|2021-06-01 18:00:00|29410.9|29402.9|29458|29428|29458|29443.9|29404.4|29396.4|634
1622574000000|2021-06-01 19:00:00|29458.2|29428.2|29431.7|29401.7|29483.8|29453.8|29410.5|29380.5|0
1622577600000|2021-06-01 20:00:00|29434.2|29404.2|29437.1|29407.1|29448.6|29418.6|29423.8|29393.8|0
1622581200000|2021-06-01 21:00:00|29438.2|29408.2|29434.3|29404.3|29441.6|29411.6|29432.1|29402.1|2
1622584800000|2021-06-01 22:00:00|29434.5|29404.5|29375.5|29345.5|29437.1|29407.1|29372.2|29342.2|0
1622588400000|2021-06-01 23:00:00|29374.3|29344.3|29405.1|29375.1|29405.1|29375.1|29370.6|29340.6|0
1622592000000|2021-06-02 00:00:00|29403.9|29373.9|29458.1|29428.1|29462.9|29432.9|29396.5|29366.5|0
1622595600000|2021-06-02 01:00:00|29457.5|29427.5|29466.4|29461.4|29535.4|29530.4|29366.9|29361.9|24001
1622599200000|2021-06-02 02:00:00|29467.4|29462.4|29316.4|29311.4|29487.4|29482.4|29315.4|29310.4|18817
1622602800000|2021-06-02 03:00:00|29315.9|29310.9|29329.4|29324.4|29374.4|29369.4|29268.9|29263.9|11402
1622606400000|2021-06-02 04:00:00|29341.3|29311.3|29334.4|29304.4|29341.7|29311.7|29328.7|29298.7|1
1622610000000|2021-06-02 05:00:00|29332.9|29327.9|29308.9|29303.9|29364.4|29359.4|29301.9|29296.9|8998
1622613600000|2021-06-02 06:00:00|29305.4|29300.4|29284.4|29279.4|29321.9|29316.9|29265.9|29260.9|7501
1622617200000|2021-06-02 07:00:00|29283.4|29278.4|29262.4|29257.4|29325.4|29320.4|29219.9|29214.9|9713
1622620800000|2021-06-02 08:00:00|29241.6|29236.6|29250.5|29220.5|29275.1|29270.1|29235.1|29210.3|4899
1622624400000|2021-06-02 09:00:00|29250.2|29220.2|29284.1|29276.1|29294.1|29286.1|29247.1|29220.2|1023
1622628000000|2021-06-02 10:00:00|29283.6|29275.6|29287.6|29279.6|29295.1|29287.1|29254.1|29246.1|792
1622631600000|2021-06-02 11:00:00|29288.1|29280.1|29277.6|29269.6|29289.6|29281.6|29256.6|29248.6|752
1622635200000|2021-06-02 12:00:00|29278.1|29270.1|29288.6|29280.6|29315.6|29307.6|29278.1|29270.1|1036
1622638800000|2021-06-02 13:00:00|29288.1|29280.1|29307.6|29299.6|29321.6|29313.6|29243.1|29235.1|1997
1622642400000|2021-06-02 14:00:00|29308.1|29300.1|29306.6|29298.6|29323.1|29315.1|29289.1|29281.1|1705
1622646000000|2021-06-02 15:00:00|29305.6|29297.6|29327.1|29319.1|29349.1|29341.1|29303.6|29295.6|1290
1622649600000|2021-06-02 16:00:00|29327.6|29319.6|29306.1|29298.1|29334.1|29326.1|29300.6|29292.6|468
1622653200000|2021-06-02 17:00:00|29306.6|29298.6|29295.6|29287.6|29317.1|29309.1|29277.6|29269.6|527
1622656800000|2021-06-02 18:00:00|29296.1|29288.1|29315.6|29285.6|29315.7|29304.1|29277.6|29269.6|540
1622660400000|2021-06-02 19:00:00|29315.4|29285.4|29367.1|29337.1|29367.1|29337.1|29304.7|29274.7|0
1622664000000|2021-06-02 20:00:00|29365.9|29335.9|29371.4|29341.4|29373|29343|29340.4|29310.4|0
1622667600000|2021-06-02 21:00:00|29371.2|29341.2|29376.9|29346.9|29377.6|29347.6|29368.7|29338.7|0
1622671200000|2021-06-02 22:00:00|29381.1|29351.1|29376.5|29346.5|29384.3|29354.3|29372.7|29342.7|0
1622674800000|2021-06-02 23:00:00|29375.3|29345.3|29378.5|29348.5|29387.6|29357.6|29372.6|29342.6|0
1622678400000|2021-06-03 00:00:00|29379.7|29349.7|29405.5|29375.5|29427.4|29397.4|29372.8|29342.8|0
1622682000000|2021-06-03 01:00:00|29405.8|29375.8|29278.2|29273.2|29405.8|29391.7|29236.2|29231.2|20346
1622685600000|2021-06-03 02:00:00|29276.7|29271.7|29233.2|29228.2|29348.7|29343.7|29192.2|29187.2|22022
1622689200000|2021-06-03 03:00:00|29233.7|29228.7|29172.2|29167.2|29262.2|29257.2|29149.7|29144.7|10325
1622692800000|2021-06-03 04:00:00|29189.6|29159.6|29191.6|29161.6|29200.5|29170.5|29185.2|29155.2|3
1622696400000|2021-06-03 05:00:00|29191|29161|29148.7|29143.7|29199.2|29194.2|29111.2|29106.2|10089
1622700000000|2021-06-03 06:00:00|29147.2|29142.2|28963.2|28958.2|29160.7|29155.7|28922.2|28917.2|17897
1622703600000|2021-06-03 07:00:00|28964.7|28959.7|28943.2|28938.2|28977.7|28972.7|28919.2|28914.2|13021
1622707200000|2021-06-03 08:00:00|28932.5|28927.5|28988|28958|28997.4|28967.4|28925.5|28920.5|5233
1622710800000|2021-06-03 09:00:00|28987.6|28957.6|28986.5|28978.5|28990|28982|28945.5|28936.4|980
1622714400000|2021-06-03 10:00:00|28986|28978|28916|28908|29000.5|28992.5|28901.5|28893.5|1688
1622718000000|2021-06-03 11:00:00|28916.5|28908.5|28915|28907|28940.5|28932.5|28875.5|28867.5|1975
1622721600000|2021-06-03 12:00:00|28914.5|28906.5|28929|28921|28947.5|28939.5|28880.5|28872.5|1659
1622725200000|2021-06-03 13:00:00|28930.5|28922.5|28928.5|28920.5|28956.5|28948.5|28884.5|28876.5|2576
1622728800000|2021-06-03 14:00:00|28930.5|28922.5|28992.5|28984.5|28992.5|28984.5|28919.5|28911.5|2658
1622732400000|2021-06-03 15:00:00|28992|28984|28953|28945|29000.5|28992.5|28941|28933|1793
1622736000000|2021-06-03 16:00:00|28955.5|28947.5|28951|28943|28958.5|28950.5|28923|28915|995
1622739600000|2021-06-03 17:00:00|28952|28944|28956.5|28948.5|28975.5|28967.5|28914.5|28906.5|671
1622743200000|2021-06-03 18:00:00|28956|28948|28926.9|28896.9|28959.5|28951.5|28910.5|28896.9|660
1622746800000|2021-06-03 19:00:00|28926.7|28896.7|28940|28910|28960.7|28930.7|28920.1|28890.1|0
1622750400000|2021-06-03 20:00:00|28942.4|28912.4|28941.5|28911.5|28944.8|28914.8|28930.4|28900.4|0
1622754000000|2021-06-03 21:00:00|28940.4|28910.4|28930.5|28900.5|28944.8|28914.8|28930.5|28900.5|0
1622757600000|2021-06-03 22:00:00|28929.8|28899.8|28931.1|28901.1|28941.2|28911.2|28915.2|28885.2|0
1622761200000|2021-06-03 23:00:00|28929.9|28899.9|28913.1|28883.1|28936|28906|28905|28875|0
1622764800000|2021-06-04 00:00:00|28914.3|28884.3|28879.3|28849.3|28914.3|28884.3|28845.7|28815.7|0
1622768400000|2021-06-04 01:00:00|28875.8|28845.8|28859.5|28854.5|28919.5|28914.5|28738.5|28733.5|21034
1622772000000|2021-06-04 02:00:00|28859|28854|28908|28903|28997|28992|28850.5|28845.5|17985
1622775600000|2021-06-04 03:00:00|28909|28904|29025.5|29020.5|29039|29034|28877|28872|12786
1622779200000|2021-06-04 04:00:00|29031.6|29001.6|29030.3|29000.3|29043.5|29013.5|29027.1|28997.1|0
1622782800000|2021-06-04 05:00:00|29030.9|29000.9|28829|28824|29030.9|29000.9|28827|28822|14770
1622786400000|2021-06-04 06:00:00|28829.5|28824.5|28919|28914|28938.5|28933.5|28823|28818|9429
1622790000000|2021-06-04 07:00:00|28920|28915|28908|28903|28940.5|28935.5|28877.5|28872.5|7125
1622793600000|2021-06-04 08:00:00|28908.5|28903.5|28908.7|28878.7|28929.5|28924.5|28888|28871.9|5809
1622797200000|2021-06-04 09:00:00|28909.3|28879.3|28907|28899|28922.5|28910.5|28876|28868|824
1622800800000|2021-06-04 10:00:00|28907.5|28899.5|28915|28907|28921.5|28913.5|28887.5|28879.5|557
1622804400000|2021-06-04 11:00:00|28915.5|28907.5|28940|28932|28949.5|28941.5|28915.5|28907.5|696
1622808000000|2021-06-04 12:00:00|28940.5|28932.5|29023.5|29015.5|29032.5|29024.5|28931|28923|2232
1622811600000|2021-06-04 13:00:00|29024|29016|29036|29028|29044|29036|29004.5|28996.5|2615
1622815200000|2021-06-04 14:00:00|29038|29030|29048.5|29040.5|29060|29052|29014.5|29006.5|1774
1622818800000|2021-06-04 15:00:00|29049|29041|29071.5|29063.5|29079.5|29071.5|29044.5|29036.5|1411
1622822400000|2021-06-04 16:00:00|29072|29064|29080.5|29072.5|29092.5|29084.5|29064|29056|490
1622826000000|2021-06-04 17:00:00|29081|29073|29087.5|29079.5|29093|29085|29077|29069|397
1622829600000|2021-06-04 18:00:00|29088|29080|29092.3|29062.3|29096|29088|29074.5|29062.3|619
1622833200000|2021-06-04 19:00:00|29094.2|29064.2|29076.7|29046.7|29094.7|29064.7|29068.2|29038.2|0
1622836800000|2021-06-04 20:00:00|29074.3|29044.3|29070.4|29040.4|29074.3|29044.3|29055.8|29025.8|0
1623016800000|2021-06-06 22:00:00|29089.4|29059.4|29054.8|29024.8|29089.4|29059.4|29053.3|29023.3|0
1623020400000|2021-06-06 23:00:00|29055.4|29025.4|29059.8|29029.8|29064.6|29034.6|29050.6|29020.6|0
1623024000000|2021-06-07 00:00:00|29059.2|29029.2|29054.6|29024.6|29064.1|29034.1|29016|28986|0
1623027600000|2021-06-07 01:00:00|29054|29024|28683.9|28678.9|29054.6|29039.9|28639.4|28634.4|26621
1623031200000|2021-06-07 02:00:00|28681.4|28676.4|28720.9|28715.9|28811.9|28806.9|28637.9|28632.9|20684
1623034800000|2021-06-07 03:00:00|28720.4|28715.4|28729.4|28724.4|28769.9|28764.9|28711.4|28706.4|8435
1623038400000|2021-06-07 04:00:00|28745.9|28715.9|28745.3|28715.3|28755.1|28725.1|28739.1|28709.1|0
1623042000000|2021-06-07 05:00:00|28745.4|28740.4|28772.4|28767.4|28835.9|28830.9|28733.9|28728.9|9624
1623045600000|2021-06-07 06:00:00|28773.4|28768.4|28817.4|28812.4|28839.9|28834.9|28769.4|28764.4|6555
1623049200000|2021-06-07 07:00:00|28818.4|28813.4|28812.4|28807.4|28818.4|28813.4|28750.4|28745.4|7405
1623052800000|2021-06-07 08:00:00|28803.3|28798.3|28872.5|28842.5|28873.4|28843.4|28792.3|28787.3|3189
1623056400000|2021-06-07 09:00:00|28872.2|28842.2|28835.8|28827.8|28876.9|28846.9|28816.3|28805.4|676
1623060000000|2021-06-07 10:00:00|28835.3|28827.3|28853.8|28845.8|28865.3|28857.3|28830.8|28822.8|719
1623063600000|2021-06-07 11:00:00|28852.8|28844.8|28882.3|28874.3|28883.3|28875.3|28852.8|28844.8|810
1623067200000|2021-06-07 12:00:00|28881.8|28873.8|28869.8|28861.8|28883.8|28875.8|28863.3|28855.3|426
1623070800000|2021-06-07 13:00:00|28870.3|28862.3|28813.8|28805.8|28871.3|28863.3|28788.3|28780.3|2364
1623074400000|2021-06-07 14:00:00|28815.3|28807.3|28810.8|28802.8|28817.3|28809.3|28773.3|28765.3|1493
1623078000000|2021-06-07 15:00:00|28810.3|28802.3|28813.8|28805.8|28826.3|28818.3|28772.8|28764.8|1436
1623081600000|2021-06-07 16:00:00|28814.3|28806.3|28840.8|28832.8|28851.3|28843.3|28811.3|28803.3|693
1623085200000|2021-06-07 17:00:00|28841.3|28833.3|28833.3|28825.3|28846.3|28838.3|28820.8|28812.8|263
1623088800000|2021-06-07 18:00:00|28833.8|28825.8|28872.3|28842.3|28872.3|28855.3|28832.8|28824.8|380
1623092400000|2021-06-07 19:00:00|28872.1|28842.1|28885.8|28855.8|28900.4|28870.4|28870.8|28840.8|0
1623096000000|2021-06-07 20:00:00|28887|28857|28890.5|28860.5|28892.4|28862.4|28882.3|28852.3|0
1623099600000|2021-06-07 21:00:00|28889|28859|28889.6|28859.6|28895.3|28865.3|28888.4|28858.4|0
1623103200000|2021-06-07 22:00:00|28890.5|28860.5|28889.5|28859.5|28898.4|28868.4|28880.9|28850.9|0
1623106800000|2021-06-07 23:00:00|28890.7|28860.7|28891.3|28861.3|28908.4|28878.4|28889.2|28859.2|0
1623110400000|2021-06-08 00:00:00|28890.1|28860.1|28911.7|28881.7|28916.9|28886.9|28887.1|28857.1|0
1623114000000|2021-06-08 01:00:00|28912.3|28882.3|28937.9|28932.9|29015.4|29010.4|28829.8|28824.8|22335
1623117600000|2021-06-08 02:00:00|28936.9|28931.9|28660.9|28655.9|28971.9|28966.9|28658.9|28653.9|21019
1623121200000|2021-06-08 03:00:00|28659.4|28654.4|28714.9|28709.9|28746.4|28741.4|28652.4|28647.4|8789
1623124800000|2021-06-08 04:00:00|28732.5|28702.5|28754.3|28724.3|28755.7|28725.7|28731.3|28701.3|0
1623128400000|2021-06-08 05:00:00|28711.9|28706.9|28700.9|28695.9|28743.9|28738.9|28669.4|28664.4|10232
1623132000000|2021-06-08 06:00:00|28698.4|28693.4|28784.4|28779.4|28784.4|28779.4|28691.9|28686.9|6734
1623135600000|2021-06-08 07:00:00|28784.9|28779.9|28775.9|28770.9|28816.4|28811.4|28765.4|28760.4|8206
1623139200000|2021-06-08 08:00:00|28775.4|28770.4|28818.6|28788.6|28820.9|28790.9|28756.4|28751.4|3797
1623142800000|2021-06-08 09:00:00|28819.8|28789.8|28803.4|28795.4|28833.4|28825.4|28792.9|28774.3|740
1623146400000|2021-06-08 10:00:00|28802.9|28794.9|28783.9|28775.9|28803.4|28795.4|28732.4|28724.4|1232
1623150000000|2021-06-08 11:00:00|28783.4|28775.4|28826.9|28818.9|28829.4|28821.4|28778.4|28770.4|711
1623153600000|2021-06-08 12:00:00|28827.4|28819.4|28810.4|28802.4|28833.4|28825.4|28803.4|28795.4|821
1623157200000|2021-06-08 13:00:00|28808.9|28800.9|28761.9|28753.9|28827.9|28819.9|28740.4|28732.4|2237
1623160800000|2021-06-08 14:00:00|28761.4|28753.4|28762.9|28754.9|28783.9|28775.9|28745.9|28737.9|1538
1623164400000|2021-06-08 15:00:00|28764.4|28756.4|28745.4|28737.4|28780.4|28772.4|28711.4|28703.4|1733
1623168000000|2021-06-08 16:00:00|28744.9|28736.9|28772.9|28764.9|28773.9|28765.9|28736.4|28728.4|660
1623171600000|2021-06-08 17:00:00|28772.4|28764.4|28765.9|28757.9|28781.4|28773.4|28761.9|28753.9|424
1623175200000|2021-06-08 18:00:00|28766.4|28758.4|28807.4|28777.4|28807.4|28794.4|28764.4|28756.4|514
1623178800000|2021-06-08 19:00:00|28807.6|28777.6|28804.7|28774.7|28830.1|28800.1|28801|28771|0
1623182400000|2021-06-08 20:00:00|28803.5|28773.5|28801.1|28771.1|28809.9|28779.9|28793|28763|0
1623186000000|2021-06-08 21:00:00|28800.4|28770.4|28803.9|28773.9|28804.4|28774.4|28800.4|28770.4|0
1623189600000|2021-06-08 22:00:00|28806.3|28776.3|28811|28781|28812.3|28782.3|28792.6|28762.6|0
1623193200000|2021-06-08 23:00:00|28812.2|28782.2|28811.2|28781.2|28817.1|28787.1|28803.6|28773.6|0
1623196800000|2021-06-09 00:00:00|28810.6|28780.6|28829.2|28799.2|28841.6|28811.6|28800.6|28770.6|0
1623200400000|2021-06-09 01:00:00|28829.5|28799.5|28833.1|28828.1|28882.1|28877.1|28722.6|28717.6|23074
1623204000000|2021-06-09 02:00:00|28830.6|28825.6|28832.6|28827.6|28865.1|28860.1|28742.1|28737.1|16163
1623207600000|2021-06-09 03:00:00|28834.1|28829.1|28776.1|28771.1|28899.6|28894.6|28772.1|28767.1|8827
1623211200000|2021-06-09 04:00:00|28794.9|28764.9|28795.6|28765.6|28797.6|28767.6|28789.4|28759.4|0
1623214800000|2021-06-09 05:00:00|28770.1|28765.1|28750.1|28745.1|28784.6|28779.6|28709.6|28704.6|9405
1623218400000|2021-06-09 06:00:00|28749.1|28744.1|28765.6|28760.6|28767.6|28762.6|28709.1|28704.1|5946
1623222000000|2021-06-09 07:00:00|28766.6|28761.6|28765.1|28760.1|28794.1|28789.1|28743.1|28738.1|6957
1623225600000|2021-06-09 08:00:00|28764.8|28759.8|28814.2|28784.2|28842.7|28812.7|28761.8|28756.8|3377
1623229200000|2021-06-09 09:00:00|28814.5|28784.5|28782.3|28774.3|28818.3|28791.8|28765.3|28739|531
1623232800000|2021-06-09 10:00:00|28781.8|28773.8|28792.8|28784.8|28800.8|28792.8|28771.3|28763.3|423
1623236400000|2021-06-09 11:00:00|28793.3|28785.3|28797.8|28789.8|28802.3|28794.3|28763.8|28755.8|733
1623240000000|2021-06-09 12:00:00|28798.3|28790.3|28789.8|28781.8|28815.3|28807.3|28789.8|28781.8|612
1623243600000|2021-06-09 13:00:00|28789.3|28781.3|28806.8|28798.8|28854.8|28846.8|28759.8|28751.8|3321
1623247200000|2021-06-09 14:00:00|28806.3|28798.3|28751.3|28743.3|28811.8|28803.8|28741.3|28733.3|2142
1623250800000|2021-06-09 15:00:00|28750.8|28742.8|28762.8|28754.8|28788.8|28780.8|28749.8|28741.8|1194
1623254400000|2021-06-09 16:00:00|28762.3|28754.3|28778.3|28770.3|28788.8|28780.8|28758.3|28750.3|401
1623258000000|2021-06-09 17:00:00|28778.8|28770.8|28782.8|28774.8|28791.8|28783.8|28774.8|28766.8|242
1623261600000|2021-06-09 18:00:00|28783.3|28775.3|28781.3|28773.3|28791.3|28783.3|28774.3|28766.3|221
1623265200000|2021-06-09 19:00:00|28778.9|28748.9|28743.7|28713.7|28781.1|28751.1|28733.5|28703.5|0
1623268800000|2021-06-09 20:00:00|28746|28716|28757.1|28727.1|28759.2|28729.2|28742.5|28712.5|0
1623272400000|2021-06-09 21:00:00|28756.3|28726.3|28755.3|28725.3|28757.3|28727.3|28753.1|28723.1|0
1623276000000|2021-06-09 22:00:00|28755.1|28725.1|28763.8|28733.8|28767.3|28737.3|28755.1|28725.1|0
1623279600000|2021-06-09 23:00:00|28762.6|28732.6|28756|28726|28769.1|28739.1|28751.7|28721.7|0
1623283200000|2021-06-10 00:00:00|28754.9|28724.9|28773.8|28743.8|28775.6|28745.6|28746.2|28716.2|0
1623286800000|2021-06-10 01:00:00|28772.7|28742.7|28869.3|28864.3|28985.3|28980.3|28744.8|28739.2|23932
1623290400000|2021-06-10 02:00:00|28868.3|28863.3|28899.5|28894.5|28976.8|28971.8|28850.3|28845.3|14734
1623294000000|2021-06-10 03:00:00|28895.5|28890.5|28863|28858|28922.5|28917.5|28796|28791|9263
1623297600000|2021-06-10 04:00:00|28872|28842|28868.8|28838.8|28881.2|28851.2|28867.6|28837.6|2
1623301200000|2021-06-10 05:00:00|28866|28861|28836.5|28831.5|28887.5|28882.5|28815|28810|7760
1623304800000|2021-06-10 06:00:00|28835.5|28830.5|28752.5|28747.5|28852.5|28847.5|28728.5|28723.5|8332
1623308400000|2021-06-10 07:00:00|28752|28747|28730|28725|28757.5|28752.5|28673|28668|9512
1623312000000|2021-06-10 08:00:00|28723.8|28718.8|28750.3|28720.3|28756.3|28751.3|28692.8|28674.2|3900
1623315600000|2021-06-10 09:00:00|28753.8|28723.8|28741.8|28733.8|28761.1|28740.8|28715.8|28707.8|661
1623319200000|2021-06-10 10:00:00|28742.3|28734.3|28727.3|28719.3|28755.8|28747.8|28727.3|28719.3|513
1623322800000|2021-06-10 11:00:00|28726.8|28718.8|28726.3|28718.3|28754.8|28746.8|28700.8|28692.8|910
1623326400000|2021-06-10 12:00:00|28726.8|28718.8|28782.8|28774.8|28788.3|28780.3|28673.3|28665.3|2060
1623330000000|2021-06-10 13:00:00|28783.3|28775.3|28808.8|28800.8|28824.8|28816.8|28721.8|28713.8|2841
1623333600000|2021-06-10 14:00:00|28810.8|28802.8|28758.8|28750.8|28840.3|28832.3|28738.3|28730.3|2505
1623337200000|2021-06-10 15:00:00|28758.3|28750.3|28811.8|28803.8|28813.8|28805.8|28747.8|28739.8|1160
1623340800000|2021-06-10 16:00:00|28812.3|28804.3|28822.8|28814.8|28828.8|28820.8|28789.3|28781.3|734
1623344400000|2021-06-10 17:00:00|28822.3|28814.3|28838.8|28830.8|28840.3|28832.3|28811.8|28803.8|544
1623348000000|2021-06-10 18:00:00|28839.3|28831.3|28835.6|28805.6|28844.3|28836.3|28820.8|28805.6|807
1623351600000|2021-06-10 19:00:00|28835.8|28805.8|28823.4|28793.4|28841.9|28811.9|28803.4|28773.4|0
1623355200000|2021-06-10 20:00:00|28825.8|28795.8|28824.4|28794.4|28831.7|28801.7|28814|28784|0
1623358800000|2021-06-10 21:00:00|28824.3|28794.3|28817.5|28787.5|28824.5|28794.5|28811.5|28781.5|0
1623362400000|2021-06-10 22:00:00|28817.6|28787.6|28810.1|28780.1|28818.2|28788.2|28808.6|28778.6|0
1623366000000|2021-06-10 23:00:00|28811.3|28781.3|28761.7|28731.7|28814.9|28784.9|28756.6|28726.6|0
1623369600000|2021-06-11 00:00:00|28763.4|28733.4|28819.4|28789.4|28828.4|28798.4|28759.2|28729.2|0
1623373200000|2021-06-11 01:00:00|28820|28790|28852.8|28847.8|28997.8|28992.8|28814.7|28784.7|23424
1623376800000|2021-06-11 02:00:00|28852.3|28847.3|28888.8|28883.8|28895.8|28890.8|28742.8|28737.8|24818
1623380400000|2021-06-11 03:00:00|28888.3|28883.3|28874.8|28869.8|28924.8|28919.8|28840.8|28835.8|8523
1623384000000|2021-06-11 04:00:00|28881.9|28851.9|28882.8|28852.8|28884.5|28854.5|28878.4|28848.4|0
1623387600000|2021-06-11 05:00:00|28866.8|28861.8|28908.3|28903.3|28929.8|28924.8|28841.3|28836.3|7974
1623391200000|2021-06-11 06:00:00|28909.3|28904.3|28880.3|28875.3|28945.8|28940.8|28848.8|28843.8|7633
1623394800000|2021-06-11 07:00:00|28881.8|28876.8|28878.8|28873.8|28892.8|28887.8|28855.8|28850.8|5301
1623398400000|2021-06-11 08:00:00|28877.3|28872.3|28915.2|28885.2|28923.2|28904.8|28844.3|28839.3|4348
1623402000000|2021-06-11 09:00:00|28918.7|28888.7|28878.8|28870.8|28923.7|28905.8|28870.3|28862.3|617
1623405600000|2021-06-11 10:00:00|28879.3|28871.3|28917.8|28909.8|28924.3|28916.3|28875.3|28867.3|512
1623409200000|2021-06-11 11:00:00|28917.3|28909.3|28869.3|28861.3|28921.8|28913.8|28862.8|28854.8|583
1623412800000|2021-06-11 12:00:00|28869.8|28861.8|28867.8|28859.8|28874.3|28866.3|28849.8|28841.8|794
1623416400000|2021-06-11 13:00:00|28867.3|28859.3|28821.8|28813.8|28875.8|28867.8|28809.3|28801.3|1704
1623420000000|2021-06-11 14:00:00|28819.8|28811.8|28791.3|28783.3|28837.8|28829.8|28767.3|28759.3|2084
1623423600000|2021-06-11 15:00:00|28792.3|28784.3|28788.8|28780.8|28795.3|28787.3|28768.8|28760.8|1160
1623427200000|2021-06-11 16:00:00|28788.3|28780.3|28779.8|28771.8|28790.8|28782.8|28770.8|28762.8|764
1623430800000|2021-06-11 17:00:00|28780.3|28772.3|28804.3|28796.3|28806.3|28798.3|28776.3|28768.3|319
1623434400000|2021-06-11 18:00:00|28804.8|28796.8|28815.6|28785.6|28815.6|28805.3|28796.3|28785.6|819
1623438000000|2021-06-11 19:00:00|28815.4|28785.4|28831.8|28801.8|28842.8|28812.8|28800.1|28770.1|1
1623441600000|2021-06-11 20:00:00|28835.3|28805.3|28834|28804|28844.1|28814.1|28825.8|28795.8|0
1623621600000|2021-06-13 22:00:00|28851.3|28821.3|28844.3|28814.3|28853.5|28823.5|28841.3|28811.3|0
1623625200000|2021-06-13 23:00:00|28843.7|28813.7|28845.1|28815.1|28851|28821|28838.2|28808.2|0
1623628800000|2021-06-14 00:00:00|28845.7|28815.7|28843.3|28813.3|28858.1|28828.1|28831.2|28801.2|0
1623632400000|2021-06-14 01:00:00|28843|28813|28852.6|28822.6|28852.6|28822.6|28834.2|28804.2|0
1623636000000|2021-06-14 02:00:00|28852|28822|28867.4|28837.4|28869|28839|28852|28822|0
1623639600000|2021-06-14 03:00:00|28867.1|28837.1|28863|28833|28869|28839|28861.5|28831.5|0
1623643200000|2021-06-14 04:00:00|28863.3|28833.3|28853.1|28823.1|28867.6|28837.6|28851.8|28821.8|0
1623646800000|2021-06-14 05:00:00|28852.8|28822.8|28848.2|28818.2|28858.1|28828.1|28845.3|28815.3|0
1623650400000|2021-06-14 06:00:00|28844.7|28814.7|28868.9|28838.9|28869.2|28839.2|28828.6|28798.6|0
1623654000000|2021-06-14 07:00:00|28869.2|28839.2|28851.9|28821.9|28908|28878|28841.5|28811.5|0
1623657600000|2021-06-14 08:00:00|28851.6|28821.6|28828.3|28798.3|28851.9|28821.9|28820.4|28790.4|0
1623661200000|2021-06-14 09:00:00|28828.9|28798.9|28835.8|28805.8|28847.2|28817.2|28808.5|28778.5|0
1623664800000|2021-06-14 10:00:00|28835.2|28805.2|28816.3|28786.3|28845.6|28815.6|28811.1|28781.1|0
1623668400000|2021-06-14 11:00:00|28816.9|28786.9|28789.8|28759.8|28828.7|28798.7|28778.8|28748.8|0
1623672000000|2021-06-14 12:00:00|28789.5|28759.5|28796.9|28766.9|28811.3|28781.3|28781.2|28751.2|0
1623675600000|2021-06-14 13:00:00|28796.6|28766.6|28875.2|28845.2|28893.6|28863.6|28781|28751|0
1623679200000|2021-06-14 14:00:00|28875.4|28845.4|28861.6|28831.6|28878.3|28848.3|28822.2|28792.2|0
1623682800000|2021-06-14 15:00:00|28861.8|28831.8|28847|28817|28863|28833|28821.2|28791.2|0
1623686400000|2021-06-14 16:00:00|28847.2|28817.2|28830.5|28800.5|28861|28831|28826.8|28796.8|0
1623690000000|2021-06-14 17:00:00|28830.3|28800.3|28835.3|28805.3|28846.2|28816.2|28830.1|28800.1|0
1623693600000|2021-06-14 18:00:00|28835.1|28805.1|28830|28800|28835.7|28805.7|28813.4|28783.4|0
1623697200000|2021-06-14 19:00:00|28829.8|28799.8|28886.1|28856.1|28886.1|28856.1|28817.5|28787.5|0
1623700800000|2021-06-14 20:00:00|28885.5|28855.5|28879.9|28849.9|28890.8|28860.8|28873|28843|0
1623704400000|2021-06-14 21:00:00|28880.1|28850.1|28882.4|28852.4|28885.4|28855.4|28878.3|28848.3|0
1623708000000|2021-06-14 22:00:00|28882.3|28852.3|28875.3|28845.3|28884.6|28854.6|28869.2|28839.2|0
1623711600000|2021-06-14 23:00:00|28874.7|28844.7|28873.6|28843.6|28885.6|28855.6|28872.4|28842.4|0
1623715200000|2021-06-15 00:00:00|28874.2|28844.2|28951.9|28921.9|28952.3|28922.3|28872.4|28842.4|0
1623718800000|2021-06-15 01:00:00|28951.7|28921.7|28603.8|28598.8|29010.7|29005.7|28592.8|28587.8|31891
1623722400000|2021-06-15 02:00:00|28602.8|28597.8|28462.8|28457.8|28603.8|28598.8|28438.8|28433.8|29993
1623726000000|2021-06-15 03:00:00|28461.8|28456.8|28601.8|28596.8|28708.8|28703.8|28444.8|28439.8|15501
1623729600000|2021-06-15 04:00:00|28623.8|28593.8|28614.2|28584.2|28625|28595|28612.5|28582.5|0
1623733200000|2021-06-15 05:00:00|28617.7|28587.7|28666.8|28661.8|28668.3|28663.3|28528.8|28523.8|11003
1623736800000|2021-06-15 06:00:00|28664.8|28659.8|28649.3|28644.3|28672.8|28667.8|28605.8|28600.8|6397
1623740400000|2021-06-15 07:00:00|28648.8|28643.8|28644.8|28639.8|28693.8|28688.8|28629.3|28624.3|7578
1623744000000|2021-06-15 08:00:00|28642.8|28637.8|28610|28580|28650.3|28645.3|28580.3|28552.8|4622
1623747600000|2021-06-15 09:00:00|28609.7|28579.7|28596.3|28588.3|28620.3|28612.3|28587.8|28573.8|890
1623751200000|2021-06-15 10:00:00|28595.8|28587.8|28635.3|28627.3|28635.3|28627.3|28583.3|28575.3|844
1623754800000|2021-06-15 11:00:00|28635.8|28627.8|28618.3|28610.3|28642.8|28634.8|28616.3|28608.3|628
1623758400000|2021-06-15 12:00:00|28617.8|28609.8|28609.3|28601.3|28643.3|28635.3|28599.3|28591.3|1153
1623762000000|2021-06-15 13:00:00|28610.8|28602.8|28606.8|28598.8|28629.8|28621.8|28572.3|28564.3|1750
1623765600000|2021-06-15 14:00:00|28608.3|28600.3|28576.3|28568.3|28613.3|28605.3|28568.3|28560.3|1255
1623769200000|2021-06-15 15:00:00|28575.8|28567.8|28541.8|28533.8|28589.3|28581.3|28534.3|28526.3|1174
1623772800000|2021-06-15 16:00:00|28541.3|28533.3|28541.8|28533.8|28551.8|28543.8|28531.8|28523.8|768
1623776400000|2021-06-15 17:00:00|28542.3|28534.3|28557.3|28549.3|28557.3|28549.3|28518.3|28510.3|694
1623780000000|2021-06-15 18:00:00|28556.8|28548.8|28570.6|28540.6|28570.6|28560.8|28543.8|28535.8|735
1623783600000|2021-06-15 19:00:00|28570.1|28540.1|28553.1|28523.1|28570.1|28540.1|28519.9|28489.9|1
1623787200000|2021-06-15 20:00:00|28550.7|28520.7|28551.7|28521.7|28559.3|28529.3|28541.3|28511.3|0
1623790800000|2021-06-15 21:00:00|28553.2|28523.2|28552.4|28522.4|28555.2|28525.2|28548.4|28518.4|0
1623794400000|2021-06-15 22:00:00|28554.6|28524.6|28550.8|28520.8|28561.1|28531.1|28548.4|28518.4|0
1623798000000|2021-06-15 23:00:00|28549.6|28519.6|28627.2|28597.2|28637.9|28607.9|28546.1|28516.1|0
1623801600000|2021-06-16 00:00:00|28628.4|28598.4|28577.3|28547.3|28635.8|28605.8|28563.8|28533.8|0
1623805200000|2021-06-16 01:00:00|28577.6|28547.6|28614.8|28609.8|28639.7|28624.3|28519.3|28514.3|20779
1623808800000|2021-06-16 02:00:00|28614.3|28609.3|28627.9|28622.9|28656.8|28651.8|28557.9|28552.9|14186
1623812400000|2021-06-16 03:00:00|28628.4|28623.4|28579.9|28574.9|28636.9|28631.9|28531.4|28526.4|8566
1623816000000|2021-06-16 04:00:00|28591|28561|28581.8|28551.8|28591.9|28561.9|28576.6|28546.6|0
1623819600000|2021-06-16 05:00:00|28582.4|28552.4|28537.4|28532.4|28600.9|28595.9|28500.4|28495.4|9044
1623823200000|2021-06-16 06:00:00|28536.4|28531.4|28503.4|28498.4|28551.9|28546.9|28501.9|28496.9|6150
1623826800000|2021-06-16 07:00:00|28503.9|28498.9|28461.4|28456.4|28504.4|28499.4|28446.9|28441.9|8476
1623830400000|2021-06-16 08:00:00|28460.4|28455.4|28492.7|28462.7|28492.7|28477.9|28444.4|28434.8|4421
1623834000000|2021-06-16 09:00:00|28493.2|28463.2|28472.9|28464.9|28498.5|28472.4|28457.9|28449.9|537
1623837600000|2021-06-16 10:00:00|28473.4|28465.4|28481.9|28473.9|28498.9|28490.9|28470.9|28462.9|982
1623841200000|2021-06-16 11:00:00|28482.4|28474.4|28475.4|28467.4|28486.9|28478.9|28469.9|28461.9|536
1623844800000|2021-06-16 12:00:00|28475.9|28467.9|28490.9|28482.9|28503.4|28495.4|28470.9|28462.9|1031
1623848400000|2021-06-16 13:00:00|28492.4|28484.4|28516.9|28508.9|28535.4|28527.4|28488.4|28480.4|1879
1623852000000|2021-06-16 14:00:00|28517.4|28509.4|28544.4|28536.4|28546.4|28538.4|28508.4|28500.4|1426
1623855600000|2021-06-16 15:00:00|28544.9|28536.9|28522.9|28514.9|28549.9|28541.9|28516.4|28508.4|1271
1623859200000|2021-06-16 16:00:00|28523.9|28515.9|28483.4|28475.4|28529.4|28521.4|28477.4|28469.4|960
1623862800000|2021-06-16 17:00:00|28483.9|28475.9|28483.9|28475.9|28491.4|28483.4|28465.4|28457.4|437
1623866400000|2021-06-16 18:00:00|28454.4|28446.4|28306.2|28276.2|28456.9|28448.9|28250.4|28242.4|4118
1623870000000|2021-06-16 19:00:00|28304.8|28274.8|28314.7|28284.7|28413.2|28383.2|28290.5|28260.5|0
1623873600000|2021-06-16 20:00:00|28313.6|28283.6|28264.6|28234.6|28328|28298|28259.4|28229.4|0
1623877200000|2021-06-16 21:00:00|28264.7|28234.7|28291.4|28261.4|28291.9|28261.9|28263.4|28233.4|0
1623880800000|2021-06-16 22:00:00|28291.7|28261.7|28297.3|28267.3|28308.5|28278.5|28274.6|28244.6|0
1623884400000|2021-06-16 23:00:00|28295|28265|28270.1|28240.1|28299.7|28269.7|28268.6|28238.6|0
1623888000000|2021-06-17 00:00:00|28270.6|28240.6|28235.2|28205.2|28270.6|28240.6|28183.5|28153.5|0
1623891600000|2021-06-17 01:00:00|28234.9|28204.9|28390.9|28385.9|28416.4|28411.4|28174.9|28169.9|25564
1623895200000|2021-06-17 02:00:00|28391.4|28386.4|28479.4|28474.4|28484.9|28479.9|28381.4|28376.4|17890
1623898800000|2021-06-17 03:00:00|28479.9|28474.9|28500.6|28495.6|28537.9|28532.9|28450.9|28445.9|7935
1623902400000|2021-06-17 04:00:00|28522.9|28492.9|28528|28498|28528.6|28498.6|28517.4|28487.4|0
1623906000000|2021-06-17 05:00:00|28528.6|28498.6|28451.1|28446.1|28528.6|28517.1|28444.6|28439.6|8518
1623909600000|2021-06-17 06:00:00|28451.6|28446.6|28455.6|28450.6|28466.6|28461.6|28397.6|28392.6|8098
1623913200000|2021-06-17 07:00:00|28454.1|28449.1|28507.6|28502.6|28527.6|28522.6|28449.1|28444.1|7557
1623916800000|2021-06-17 08:00:00|28497.3|28492.3|28507.3|28477.3|28540.3|28535.3|28490.8|28462.6|4817
1623920400000|2021-06-17 09:00:00|28507.6|28477.6|28490.3|28482.3|28534.3|28509.3|28486.3|28477|678
1623924000000|2021-06-17 10:00:00|28490.8|28482.8|28482.8|28474.8|28504.3|28496.3|28472.8|28464.8|790
1623927600000|2021-06-17 11:00:00|28483.3|28475.3|28493.8|28485.8|28529.3|28521.3|28482.8|28474.8|664
1623931200000|2021-06-17 12:00:00|28494.3|28486.3|28503.3|28495.3|28518.3|28510.3|28479.3|28471.3|821
1623934800000|2021-06-17 13:00:00|28502.8|28494.8|28559.3|28551.3|28602.8|28594.8|28494.8|28486.8|3128
1623938400000|2021-06-17 14:00:00|28560.3|28552.3|28575.3|28567.3|28608.8|28600.8|28542.8|28534.8|2397
1623942000000|2021-06-17 15:00:00|28574.8|28566.8|28532.8|28524.8|28585.3|28577.3|28510.8|28502.8|2372
1623945600000|2021-06-17 16:00:00|28532.3|28524.3|28519.8|28511.8|28546.8|28538.8|28484.8|28476.8|1442
1623949200000|2021-06-17 17:00:00|28519.3|28511.3|28582.8|28574.8|28602.8|28594.8|28516.8|28508.8|908
1623952800000|2021-06-17 18:00:00|28583.3|28575.3|28603.3|28573.3|28608.8|28600.8|28565.8|28557.8|915
1623956400000|2021-06-17 19:00:00|28603.8|28573.8|28615.8|28585.8|28645.8|28615.8|28594.4|28564.4|0
1623960000000|2021-06-17 20:00:00|28613.5|28583.5|28628.3|28598.3|28634|28604|28612.2|28582.2|0
1623963600000|2021-06-17 21:00:00|28624.4|28594.4|28624.8|28594.8|28626.8|28596.8|28620.7|28590.7|0
1623967200000|2021-06-17 22:00:00|28625.1|28595.1|28631.5|28601.5|28640.8|28610.8|28619.5|28589.5|0
1623970800000|2021-06-17 23:00:00|28630.9|28600.9|28599.5|28569.5|28632.4|28602.4|28595.8|28565.8|0
1623974400000|2021-06-18 00:00:00|28600.6|28570.6|28601.9|28571.9|28604.9|28574.9|28583.2|28553.2|0
1623978000000|2021-06-18 01:00:00|28602.5|28572.5|28713.5|28708.5|28826|28821|28496.8|28491.8|30881
1623981600000|2021-06-18 02:00:00|28712.5|28707.5|28712|28707|28784.5|28779.5|28652.5|28647.5|20164
1623985200000|2021-06-18 03:00:00|28713|28708|28733|28728|28738.5|28733.5|28678|28673|7333
1623988800000|2021-06-18 04:00:00|28735.4|28705.4|28727.8|28697.8|28735.4|28705.4|28720.4|28690.4|0
1623992400000|2021-06-18 05:00:00|28726|28696|28762|28757|28775.5|28770.5|28682.5|28677.5|8579
1623996000000|2021-06-18 06:00:00|28761|28756|28771|28766|28795|28790|28744.5|28739.5|7698
1623999600000|2021-06-18 07:00:00|28770|28765|28754|28749|28770.5|28765.5|28718|28713|7482
1624003200000|2021-06-18 08:00:00|28744.1|28739.1|28846.6|28816.6|28869.1|28839.1|28738.6|28733.6|7650
1624006800000|2021-06-18 09:00:00|28846.3|28816.3|28813.6|28805.6|28855.7|28828.6|28794.1|28786.1|951
1624010400000|2021-06-18 10:00:00|28813.1|28805.1|28776.6|28768.6|28814.6|28806.6|28775.1|28767.1|1048
1624014000000|2021-06-18 11:00:00|28775.6|28767.6|28752.6|28744.6|28780.6|28772.6|28725.1|28717.1|1210
1624017600000|2021-06-18 12:00:00|28752.1|28744.1|28702.6|28694.6|28752.6|28744.6|28646.6|28638.6|2514
1624021200000|2021-06-18 13:00:00|28702.1|28694.1|28635.1|28627.1|28704.6|28696.6|28621.6|28613.6|3400
1624024800000|2021-06-18 14:00:00|28634.1|28626.1|28632.6|28624.6|28664.6|28656.6|28603.6|28595.6|3008
1624028400000|2021-06-18 15:00:00|28632.1|28624.1|28652.6|28644.6|28658.6|28650.6|28616.1|28608.1|1447
1624032000000|2021-06-18 16:00:00|28652.1|28644.1|28646.6|28638.6|28672.6|28664.6|28636.1|28628.1|1010
1624035600000|2021-06-18 17:00:00|28645.6|28637.6|28646.6|28638.6|28663.1|28655.1|28629.6|28621.6|737
1624039200000|2021-06-18 18:00:00|28645.6|28637.6|28611|28581|28660.6|28652.6|28596.1|28581|1112
1624042800000|2021-06-18 19:00:00|28610.6|28580.6|28563.9|28533.9|28639.6|28609.6|28563.9|28533.9|0
1624046400000|2021-06-18 20:00:00|28565.1|28535.1|28522|28492|28575.9|28545.9|28517.6|28487.6|0
1624226400000|2021-06-20 22:00:00|28553.3|28523.3|28568.9|28538.9|28572|28542|28519.8|28489.8|0
1624230000000|2021-06-20 23:00:00|28570.1|28540.1|28555.4|28525.4|28571.3|28541.3|28541.9|28511.9|0
1624233600000|2021-06-21 00:00:00|28554.2|28524.2|28529.4|28499.4|28583.8|28553.8|28504.6|28474.6|0
1624237200000|2021-06-21 01:00:00|28530|28500|28402.5|28397.5|28560|28530|28357.6|28352.6|27375
1624240800000|2021-06-21 02:00:00|28398|28393|28540|28535|28582.5|28577.5|28378|28373|20229
1624244400000|2021-06-21 03:00:00|28540.5|28535.5|28416.5|28411.5|28545.5|28540.5|28371.5|28366.5|11183
1624248000000|2021-06-21 04:00:00|28419.4|28389.4|28426.2|28396.2|28438|28408|28404.1|28374.1|1
1624251600000|2021-06-21 05:00:00|28427.4|28397.4|28349.5|28344.5|28439.5|28434.5|28309.5|28304.5|11880
1624255200000|2021-06-21 06:00:00|28349|28344|28426.5|28421.5|28457|28452|28342.5|28337.5|10313
1624258800000|2021-06-21 07:00:00|28425|28420|28479.5|28474.5|28529.5|28524.5|28384.5|28379.5|12155
1624262400000|2021-06-21 08:00:00|28478.5|28473.5|28547.1|28517.1|28553.5|28523.5|28457|28452|4689
1624266000000|2021-06-21 09:00:00|28545.4|28515.4|28517.5|28509.5|28578.5|28551|28512.5|28503.6|1813
1624269600000|2021-06-21 10:00:00|28518|28510|28513|28505|28535|28527|28498.5|28490.5|985
1624273200000|2021-06-21 11:00:00|28511.5|28503.5|28495.5|28487.5|28532|28524|28484.5|28476.5|1107
1624276800000|2021-06-21 12:00:00|28497|28489|28492|28484|28506|28498|28468.5|28460.5|1026
1624280400000|2021-06-21 13:00:00|28492.5|28484.5|28482.5|28474.5|28517|28509|28437|28429|2912
1624284000000|2021-06-21 14:00:00|28484|28476|28554|28546|28578.5|28570.5|28462.5|28454.5|3692
1624287600000|2021-06-21 15:00:00|28555|28547|28562|28554|28592|28584|28549|28541|2319
1624291200000|2021-06-21 16:00:00|28562.5|28554.5|28577.5|28569.5|28597.5|28589.5|28562.5|28554.5|739
1624294800000|2021-06-21 17:00:00|28579|28571|28591.5|28583.5|28603|28595|28575.5|28567.5|410
1624298400000|2021-06-21 18:00:00|28594|28586|28639.3|28609.3|28639.5|28624.5|28581|28573|631
1624302000000|2021-06-21 19:00:00|28639.5|28609.5|28639.7|28609.7|28658.9|28628.9|28624.3|28594.3|1
1624305600000|2021-06-21 20:00:00|28643.3|28613.3|28666.3|28636.3|28672.7|28642.7|28639.7|28609.7|0
1624309200000|2021-06-21 21:00:00|28666.1|28636.1|28669.7|28639.7|28671.7|28641.7|28664.6|28634.6|0
1624312800000|2021-06-21 22:00:00|28673.3|28643.3|28665.3|28635.3|28675.7|28645.7|28664.1|28634.1|0
1624316400000|2021-06-21 23:00:00|28666.5|28636.5|28655.6|28625.6|28685.4|28655.4|28651.5|28621.5|0
1624320000000|2021-06-22 00:00:00|28656.1|28626.1|28631.9|28601.9|28666.8|28636.8|28627.2|28597.2|0
1624323600000|2021-06-22 01:00:00|28630.7|28600.7|28405.5|28400.5|28637.1|28607.1|28347|28342|23699
1624327200000|2021-06-22 02:00:00|28405|28400|28447.5|28442.5|28503|28498|28379.5|28374.5|15974
1624330800000|2021-06-22 03:00:00|28446|28441|28461|28456|28498.5|28493.5|28432.5|28427.5|6912
1624334400000|2021-06-22 04:00:00|28474|28444|28506.3|28476.3|28513.8|28483.8|28472.6|28442.6|1
1624338000000|2021-06-22 05:00:00|28505.7|28475.7|28398|28393|28505.7|28479|28364|28359|9454
1624341600000|2021-06-22 06:00:00|28399|28394|28398|28393|28449|28444|28374|28369|7632
1624345200000|2021-06-22 07:00:00|28401|28396|28265|28260|28424|28419|28250.5|28245.5|12707
1624348800000|2021-06-22 08:00:00|28263.5|28258.5|28275.5|28245.5|28290|28285|28231|28218.8|7053
1624352400000|2021-06-22 09:00:00|28277.2|28247.2|28287.5|28279.5|28308.6|28283.5|28252.5|28244.5|1355
1624356000000|2021-06-22 10:00:00|28287|28279|28327|28319|28333|28325|28281.5|28273.5|977
1624359600000|2021-06-22 11:00:00|28328|28320|28342|28334|28355|28347|28317|28309|1730
1624363200000|2021-06-22 12:00:00|28341|28333|28300.5|28292.5|28352.5|28344.5|28280|28272|1277
1624366800000|2021-06-22 13:00:00|28299|28291|28308.5|28300.5|28327|28319|28273.5|28265.5|2168
1624370400000|2021-06-22 14:00:00|28310.5|28302.5|28338|28330|28341.5|28333.5|28286|28278|1709
1624374000000|2021-06-22 15:00:00|28338.5|28330.5|28354.5|28346.5|28378.5|28370.5|28329|28321|1392
1624377600000|2021-06-22 16:00:00|28355|28347|28375|28367|28391.5|28383.5|28354|28346|823
1624381200000|2021-06-22 17:00:00|28375.5|28367.5|28370|28362|28383.5|28375.5|28362|28354|449
1624384800000|2021-06-22 18:00:00|28369|28361|28398.5|28368.5|28398.5|28384.5|28357|28349|888
1624388400000|2021-06-22 19:00:00|28398.2|28368.2|28388.5|28358.5|28429.8|28399.8|28371.5|28341.5|0
1624392000000|2021-06-22 20:00:00|28389.6|28359.6|28394.1|28364.1|28406.9|28376.9|28376.8|28346.8|0
1624395600000|2021-06-22 21:00:00|28396.3|28366.3|28418.2|28388.2|28418.7|28388.7|28394|28364|0
1624399200000|2021-06-22 22:00:00|28412.7|28382.7|28410.9|28380.9|28416.8|28386.8|28406.2|28376.2|0
1624402800000|2021-06-22 23:00:00|28409.7|28379.7|28442.6|28412.6|28451.4|28421.4|28409.7|28379.7|0
1624406400000|2021-06-23 00:00:00|28443.8|28413.8|28432.1|28402.1|28454.1|28424.1|28416|28386|0
1624410000000|2021-06-23 01:00:00|28432.9|28402.9|28473.5|28468.5|28525|28520|28393.5|28388.5|22372
1624413600000|2021-06-23 02:00:00|28474.5|28469.5|28584|28579|28656.5|28651.5|28421.5|28416.5|24540
1624417200000|2021-06-23 03:00:00|28583.5|28578.5|28727.5|28722.5|28768.5|28763.5|28583.5|28578.5|16952
1624420800000|2021-06-23 04:00:00|28742.9|28712.9|28732.9|28702.9|28743.4|28713.4|28730.1|28700.1|1
1624424400000|2021-06-23 05:00:00|28729.9|28699.9|28740|28735|28762.5|28757.5|28691|28686|8897
1624428000000|2021-06-23 06:00:00|28739|28734|28870|28865|28881.5|28876.5|28705.5|28700.5|13581
1624431600000|2021-06-23 07:00:00|28871|28866|28811.5|28806.5|28923|28918|28806|28801|13789
1624435200000|2021-06-23 08:00:00|28805.3|28800.3|28814.4|28784.4|28838.5|28820.8|28782.3|28772.7|5632
1624438800000|2021-06-23 09:00:00|28813.5|28783.5|28751.3|28743.3|28819.4|28789.4|28747.3|28736.3|2082
1624442400000|2021-06-23 10:00:00|28751.8|28743.8|28751.3|28743.3|28773.8|28765.8|28740.8|28732.8|1025
1624446000000|2021-06-23 11:00:00|28751.8|28743.8|28754.8|28746.8|28759.3|28751.3|28721.3|28713.3|672
1624449600000|2021-06-23 12:00:00|28753.3|28745.3|28776.8|28768.8|28803.8|28795.8|28750.8|28742.8|1214
1624453200000|2021-06-23 13:00:00|28777.3|28769.3|28837.3|28829.3|28851.8|28843.8|28766.3|28758.3|2516
1624456800000|2021-06-23 14:00:00|28838.3|28830.3|28792.8|28784.8|28865.3|28857.3|28790.8|28782.8|1740
1624460400000|2021-06-23 15:00:00|28794.8|28786.8|28774.8|28766.8|28803.8|28795.8|28750.3|28742.3|1455
1624464000000|2021-06-23 16:00:00|28774.3|28766.3|28744.3|28736.3|28776.8|28768.8|28721.8|28713.8|629
1624467600000|2021-06-23 17:00:00|28744.8|28736.8|28771.3|28763.3|28772.3|28764.3|28738.3|28730.3|353
1624471200000|2021-06-23 18:00:00|28770.8|28762.8|28781.3|28751.3|28781.3|28768.8|28753.3|28745.3|422
1624474800000|2021-06-23 19:00:00|28781.1|28751.1|28750.3|28720.3|28793.8|28763.8|28744.6|28714.6|0
1624478400000|2021-06-23 20:00:00|28751.5|28721.5|28763|28733|28764.5|28734.5|28750.3|28720.3|0
1624482000000|2021-06-23 21:00:00|28763.1|28733.1|28765.5|28735.5|28765.7|28735.7|28760.2|28730.2|0
1624485600000|2021-06-23 22:00:00|28763.2|28733.2|28773.7|28743.7|28774.9|28744.9|28755.5|28725.5|0
1624489200000|2021-06-23 23:00:00|28772.5|28742.5|28780.7|28750.7|28781.9|28751.9|28767.9|28737.9|0
1624492800000|2021-06-24 00:00:00|28780.1|28750.1|28833.6|28803.6|28838.1|28808.1|28779.6|28749.6|0
1624496400000|2021-06-24 01:00:00|28832.8|28802.8|28939.5|28934.5|29005|29000|28751.5|28746.5|30421
1624500000000|2021-06-24 02:00:00|28938.5|28933.5|28893|28888|28988|28983|28859|28854|22701
1624503600000|2021-06-24 03:00:00|28893.5|28888.5|28859|28854|28920.5|28915.5|28794.5|28789.5|14987
1624507200000|2021-06-24 04:00:00|28876.2|28846.2|28871.3|28841.3|28876.9|28846.9|28866.7|28836.7|1
1624510800000|2021-06-24 05:00:00|28855.5|28850.5|28906|28901|28924|28919|28832.5|28827.5|16397
1624514400000|2021-06-24 06:00:00|28902.5|28897.5|28910.5|28905.5|28929|28924|28887.5|28882.5|8677
1624518000000|2021-06-24 07:00:00|28909.5|28904.5|28882.5|28877.5|28925|28920|28837|28832|8678
1624521600000|2021-06-24 08:00:00|28883|28878|28923.3|28893.3|28941.1|28911.1|28870.5|28865.5|16751
1624525200000|2021-06-24 09:00:00|28923.9|28893.9|28909|28901|28949.1|28919.1|28897|28889|1062
1624528800000|2021-06-24 10:00:00|28909.5|28901.5|28916|28908|28936|28928|28904.5|28896.5|726
1624532400000|2021-06-24 11:00:00|28916.5|28908.5|28906|28898|28918.5|28910.5|28890|28882|909
1624536000000|2021-06-24 12:00:00|28905.5|28897.5|28892.5|28884.5|28911.5|28903.5|28871|28863|1772
1624539600000|2021-06-24 13:00:00|28891.5|28883.5|28912|28904|28927|28919|28883|28875|2055
1624543200000|2021-06-24 14:00:00|28913|28905|28917|28909|28939.5|28931.5|28905|28897|1944
1624546800000|2021-06-24 15:00:00|28917.5|28909.5|28953|28945|28957|28949|28916|28908|1491
1624550400000|2021-06-24 16:00:00|28953.5|28945.5|28957|28949|28971|28963|28948.5|28940.5|673
1624554000000|2021-06-24 17:00:00|28957.5|28949.5|28962|28954|28978|28970|28949.5|28941.5|510
1624557600000|2021-06-24 18:00:00|28961.5|28953.5|28986.4|28956.4|28991.5|28983.5|28955.5|28947.5|651
1624561200000|2021-06-24 19:00:00|28986.1|28956.1|28982.9|28952.9|28995.4|28965.4|28950.9|28920.9|1
1624564800000|2021-06-24 20:00:00|28984.1|28954.1|29015|28985|29019.4|28989.4|28982.9|28952.9|0
1624568400000|2021-06-24 21:00:00|29014.9|28984.9|29023.3|28993.3|29029.8|28999.8|29014.3|28984.3|0
1624572000000|2021-06-24 22:00:00|29022.8|28992.8|29022.8|28992.8|29024|28994|29012.5|28982.5|0
1624575600000|2021-06-24 23:00:00|29023.4|28993.4|29011|28981|29023.4|28993.4|29009.8|28979.8|0
1624579200000|2021-06-25 00:00:00|29012.2|28982.2|28998.2|28968.2|29017.8|28987.8|28996.7|28966.7|0
1624582800000|2021-06-25 01:00:00|28998.8|28968.8|29031.5|29026.5|29090|29085|28952|28947|34541
1624586400000|2021-06-25 02:00:00|29031|29026|29176|29171|29185.5|29180.5|29007.5|29002.5|26264
1624590000000|2021-06-25 03:00:00|29176.5|29171.5|29230|29225|29247.5|29242.5|29146.5|29141.5|14899
1624593600000|2021-06-25 04:00:00|29238|29208|29223.7|29193.7|29249.8|29219.8|29213.3|29183.3|1
1624597200000|2021-06-25 05:00:00|29225.4|29195.4|29292|29287|29303|29298|29200|29195|13610
1624600800000|2021-06-25 06:00:00|29292.5|29287.5|29280|29275|29316|29311|29270|29265|10967
1624604400000|2021-06-25 07:00:00|29279.5|29274.5|29301.5|29296.5|29313|29308|29262.5|29257.5|13579
1624608000000|2021-06-25 08:00:00|29250|29245|29241.8|29211.8|29260|29255|29203|29198|24754
1624611600000|2021-06-25 09:00:00|29241.5|29211.5|29267|29259|29276|29268|29220.5|29198|1864
1624615200000|2021-06-25 10:00:00|29266.5|29258.5|29255|29247|29271.5|29263.5|29243.5|29235.5|3868
1624618800000|2021-06-25 11:00:00|29256|29248|29238|29230|29258.5|29250.5|29234|29226|636
1624622400000|2021-06-25 12:00:00|29238.5|29230.5|29237.5|29229.5|29271.5|29263.5|29217.5|29209.5|1379
1624626000000|2021-06-25 13:00:00|29237|29229|29239|29231|29268.5|29260.5|29222|29214|1946
1624629600000|2021-06-25 14:00:00|29239.5|29231.5|29228|29220|29263|29255|29207|29199|2421
1624633200000|2021-06-25 15:00:00|29227.5|29219.5|29237|29229|29242.5|29234.5|29216.5|29208.5|1692
1624636800000|2021-06-25 16:00:00|29236.5|29228.5|29242|29234|29246.5|29238.5|29221.5|29213.5|660
1624640400000|2021-06-25 17:00:00|29241.5|29233.5|29233|29225|29243|29235|29221|29213|616
1624644000000|2021-06-25 18:00:00|29232.5|29224.5|29275.2|29245.2|29275.2|29257.5|29229|29221|750
1624647600000|2021-06-25 19:00:00|29275.3|29245.3|29295.7|29265.7|29319.6|29289.6|29269.6|29239.6|0
1624651200000|2021-06-25 20:00:00|29299.3|29269.3|29324.7|29294.7|29330.3|29300.3|29289.3|29259.3|0
1624831200000|2021-06-27 22:00:00|29330.9|29300.9|29340.4|29310.4|29347.2|29317.2|29327.4|29297.4|0
1624834800000|2021-06-27 23:00:00|29341.6|29311.6|29337.8|29307.8|29342.9|29312.9|29329.3|29299.3|0
1624838400000|2021-06-28 00:00:00|29338.3|29308.3|29319.8|29289.8|29340.2|29310.2|29310|29280|0
1624842000000|2021-06-28 01:00:00|29319.5|29289.5|29326.1|29296.1|29328.7|29298.7|29308.5|29278.5|0
1624845600000|2021-06-28 02:00:00|29325.8|29295.8|29324.6|29294.6|29329.9|29299.9|29313.8|29283.8|0
1624849200000|2021-06-28 03:00:00|29326.3|29296.3|29280.4|29250.4|29329.9|29299.9|29275|29245|0
1624852800000|2021-06-28 04:00:00|29281.3|29251.3|29279|29249|29282.8|29252.8|29270|29240|0
1624856400000|2021-06-28 05:00:00|29278.1|29248.1|29271.6|29266.6|29341.6|29336.6|29220.6|29215.6|24684
1624860000000|2021-06-28 06:00:00|29270.6|29265.6|29269.1|29264.1|29274.6|29269.6|29217.1|29212.1|14078
1624863600000|2021-06-28 07:00:00|29268.6|29263.6|29255.6|29250.6|29280.6|29275.6|29226.6|29221.6|10725
1624867200000|2021-06-28 08:00:00|29248.8|29243.8|29274.7|29244.7|29276.4|29246.4|29221.8|29208.5|8599
1624870800000|2021-06-28 09:00:00|29274.4|29244.4|29259.3|29251.3|29283.3|29253.3|29241.3|29231.3|1073
1624874400000|2021-06-28 10:00:00|29258.8|29250.8|29270.8|29262.8|29272.3|29264.3|29247.3|29239.3|1197
1624878000000|2021-06-28 11:00:00|29271.3|29263.3|29274.8|29266.8|29287.3|29279.3|29267.8|29259.8|429
1624881600000|2021-06-28 12:00:00|29275.3|29267.3|29284.3|29276.3|29286.8|29278.8|29250.3|29242.3|1068
1624885200000|2021-06-28 13:00:00|29283.3|29275.3|29288.8|29280.8|29327.3|29319.3|29267.8|29259.8|1942
1624888800000|2021-06-28 14:00:00|29289.3|29281.3|29271.8|29263.8|29296.8|29288.8|29258.8|29250.8|1290
1624892400000|2021-06-28 15:00:00|29271.3|29263.3|29264.8|29256.8|29281.3|29273.3|29248.3|29240.3|1108
1624896000000|2021-06-28 16:00:00|29264.3|29256.3|29249.8|29241.8|29267.3|29259.3|29248.8|29240.8|461
1624899600000|2021-06-28 17:00:00|29249.3|29241.3|29247.8|29239.8|29252.3|29244.3|29222.3|29214.3|716
1624903200000|2021-06-28 18:00:00|29246.8|29238.8|29291|29261|29291|29280.8|29237.8|29229.8|663
1624906800000|2021-06-28 19:00:00|29291.2|29261.2|29290.1|29260.1|29319.2|29289.2|29269.7|29239.7|0
1624910400000|2021-06-28 20:00:00|29288.9|29258.9|29290.2|29260.2|29296.9|29266.9|29281.7|29251.7|0
1624914000000|2021-06-28 21:00:00|29290|29260|29290.7|29260.7|29292.4|29262.4|29289.5|29259.5|0
1624917600000|2021-06-28 22:00:00|29287.1|29257.1|29273.1|29243.1|29287.1|29257.1|29271.3|29241.3|0
1624921200000|2021-06-28 23:00:00|29274.3|29244.3|29273.1|29243.1|29279.1|29249.1|29269.1|29239.1|0
1624924800000|2021-06-29 00:00:00|29271.9|29241.9|29303.9|29273.9|29307.2|29277.2|29257.7|29227.7|0
1624928400000|2021-06-29 01:00:00|29303|29273|29152.6|29147.6|29303|29273|29105.1|29100.1|22340
1624932000000|2021-06-29 02:00:00|29152.1|29147.1|29098.6|29093.6|29176.1|29171.1|29071.6|29066.6|14828
1624935600000|2021-06-29 03:00:00|29097.6|29092.6|29012.6|29007.6|29109.1|29104.1|28984.1|28979.1|10720
1624939200000|2021-06-29 04:00:00|29019.2|28989.2|29022.3|28992.3|29041.8|29011.8|29009.8|28979.8|0
1624942800000|2021-06-29 05:00:00|29024.9|28994.9|29015.1|29010.1|29048.1|29043.1|28963.6|28958.6|11004
1624946400000|2021-06-29 06:00:00|29017.1|29012.1|28883.6|28878.6|29017.1|29012.1|28873.6|28868.6|11785
1624950000000|2021-06-29 07:00:00|28884.1|28879.1|28968.1|28963.1|29011.6|29006.6|28884.1|28879.1|12314
1624953600000|2021-06-29 08:00:00|28967.1|28962.1|28942.6|28912.6|28987.1|28982.1|28929.6|28900.1|4372
1624957200000|2021-06-29 09:00:00|28944.4|28914.4|28954.1|28946.1|28960.9|28949.6|28918.6|28908.3|1076
1624960800000|2021-06-29 10:00:00|28953.6|28945.6|28938.1|28930.1|28959.1|28951.1|28931.6|28923.6|431
1624964400000|2021-06-29 11:00:00|28965.1|28957.1|28957.6|28949.6|28966.1|28958.1|28940.1|28932.1|660
1624968000000|2021-06-29 12:00:00|28957.1|28949.1|28971.6|28963.6|28987.1|28979.1|28952.6|28944.6|723
1624971600000|2021-06-29 13:00:00|28972.6|28964.6|28990.6|28982.6|29000.1|28992.1|28953.6|28945.6|1748
1624975200000|2021-06-29 14:00:00|28993.1|28985.1|28972.6|28964.6|28994.1|28986.1|28948.1|28940.1|1912
1624978800000|2021-06-29 15:00:00|28973.1|28965.1|28996.6|28988.6|29004.1|28996.1|28962.1|28954.1|1478
1624982400000|2021-06-29 16:00:00|28996.1|28988.1|29010.6|29002.6|29026.6|29018.6|28991.1|28983.1|698
1624986000000|2021-06-29 17:00:00|29011.1|29003.1|29009.1|29001.1|29021.1|29013.1|29003.6|28995.6|392
1624989600000|2021-06-29 18:00:00|29009.6|29001.6|29013.9|28983.9|29023.6|29015.6|28993.1|28983.9|818
1624993200000|2021-06-29 19:00:00|29013.5|28983.5|29072.4|29042.4|29079.5|29049.5|29012.4|28982.4|0
1624996800000|2021-06-29 20:00:00|29073.6|29043.6|29066.6|29036.6|29079.4|29049.4|29060.2|29030.2|0
1625000400000|2021-06-29 21:00:00|29067.4|29037.4|29070.1|29040.1|29070.2|29040.2|29065.5|29035.5|0
1625004000000|2021-06-29 22:00:00|29072.4|29042.4|29071.3|29041.3|29075.9|29045.9|29065.8|29035.8|0
1625007600000|2021-06-29 23:00:00|29071.8|29041.8|29084.2|29054.2|29086.5|29056.5|29071.3|29041.3|0
1625011200000|2021-06-30 00:00:00|29084.7|29054.7|29075.4|29045.4|29101.5|29071.5|29067.2|29037.2|0
1625014800000|2021-06-30 01:00:00|29074.5|29044.5|28911|28906|29126.5|29121.5|28905.5|28900.5|19998
1625018400000|2021-06-30 02:00:00|28909.5|28904.5|28954|28949|29010.5|29005.5|28907|28902|14206
1625022000000|2021-06-30 03:00:00|28953|28948|28944|28939|28968|28963|28866|28861|7544
1625025600000|2021-06-30 04:00:00|28953.9|28923.9|28955.2|28925.2|28958.1|28928.1|28944.8|28914.8|1
1625029200000|2021-06-30 05:00:00|28955.8|28925.8|28840.5|28835.5|28975|28970|28827.5|28822.5|9405
1625032800000|2021-06-30 06:00:00|28841|28836|28839.5|28834.5|28887.5|28882.5|28808.5|28803.5|10148
1625036400000|2021-06-30 07:00:00|28839|28834|28821.5|28816.5|28876.5|28871.5|28804|28799|7030
1625040000000|2021-06-30 08:00:00|28822.5|28817.5|28694.9|28664.9|28823.5|28818.5|28687|28657|6320
1625043600000|2021-06-30 09:00:00|28693.2|28663.2|28741.5|28733.5|28751|28743|28655.6|28625.6|1078
1625047200000|2021-06-30 10:00:00|28740.5|28732.5|28754.5|28746.5|28774|28766|28740.5|28732.5|874
1625050800000|2021-06-30 11:00:00|28754|28746|28788.5|28780.5|28796.5|28788.5|28746|28738|862
1625054400000|2021-06-30 12:00:00|28789|28781|28753.5|28745.5|28800|28792|28750.5|28742.5|1018
1625058000000|2021-06-30 13:00:00|28752.5|28744.5|28797|28789|28822|28814|28734|28726|2465
1625061600000|2021-06-30 14:00:00|28796.5|28788.5|28783.5|28775.5|28821.5|28813.5|28777|28769|1854
1625065200000|2021-06-30 15:00:00|28783|28775|28769.5|28761.5|28786.5|28778.5|28750|28742|1334
1625068800000|2021-06-30 16:00:00|28770|28762|28754|28746|28791.5|28783.5|28747|28739|595
1625072400000|2021-06-30 17:00:00|28755.5|28747.5|28761.5|28753.5|28782.5|28774.5|28754.5|28746.5|424
1625076000000|2021-06-30 18:00:00|28761|28753|28760.1|28730.1|28767|28759|28748|28730.1|547
1625079600000|2021-06-30 19:00:00|28760.5|28730.5|28796.5|28766.5|28823.2|28793.2|28735|28705|0
1625083200000|2021-06-30 20:00:00|28790.6|28760.6|28824.4|28794.4|28830|28800|28788.3|28758.3|0
1625086800000|2021-06-30 21:00:00|28823.5|28793.5|28825.2|28795.2|28829.2|28799.2|28823|28793|0
1625090400000|2021-06-30 22:00:00|28830.9|28800.9|28846.3|28816.3|28847.2|28817.2|28826.2|28796.2|0
1625094000000|2021-06-30 23:00:00|28845.1|28815.1|28849|28819|28849|28819|28840.2|28810.2|0
1625097600000|2021-07-01 00:00:00|28850.2|28820.2|28859.4|28829.4|28876.9|28846.9|28828.5|28798.5|0
1625101200000|2021-07-01 01:00:00|28860.3|28830.3|28848.6|28818.6|28867.1|28837.1|28834.7|28804.7|0
1625104800000|2021-07-01 02:00:00|28848|28818|28847.6|28817.6|28853.9|28823.9|28843.2|28813.2|0
1625108400000|2021-07-01 03:00:00|28848.5|28818.5|28834.5|28804.5|28854.8|28824.8|28829.9|28799.9|0
1625112000000|2021-07-01 04:00:00|28835.4|28805.4|28809.5|28779.5|28839.2|28809.2|28804.5|28774.5|0
1625115600000|2021-07-01 05:00:00|28795.4|28765.4|28808.3|28778.3|28812|28782|28795.4|28765.4|0
1625119200000|2021-07-01 06:00:00|28811|28781|28814.3|28784.3|28829.3|28799.3|28795.9|28765.9|0
1625122800000|2021-07-01 07:00:00|28812.5|28782.5|28882.1|28852.1|28909.5|28879.5|28809.6|28779.6|0
1625126400000|2021-07-01 08:00:00|28883.9|28853.9|28838.1|28808.1|28909.7|28879.7|28837.9|28807.9|0
1625130000000|2021-07-01 09:00:00|28839.9|28809.9|28793.3|28763.3|28843.4|28813.4|28771.7|28741.7|0
1625133600000|2021-07-01 10:00:00|28791.6|28761.6|28718.5|28688.5|28799.1|28769.1|28694.9|28664.9|0
1625137200000|2021-07-01 11:00:00|28718.2|28688.2|28793.7|28763.7|28796.1|28766.1|28688.1|28658.1|0
1625140800000|2021-07-01 12:00:00|28794|28764|28761.2|28731.2|28806.4|28776.4|28741.2|28711.2|0
1625144400000|2021-07-01 13:00:00|28762.1|28732.1|28745.7|28715.7|28832.7|28802.7|28707.5|28677.5|0
1625148000000|2021-07-01 14:00:00|28745.9|28715.9|28746.2|28716.2|28778|28748|28691.3|28661.3|0
1625151600000|2021-07-01 15:00:00|28746.3|28716.3|28720.6|28690.6|28751.1|28721.1|28635.7|28605.7|0
1625155200000|2021-07-01 16:00:00|28720.8|28690.8|28711.2|28681.2|28731.5|28701.5|28702.8|28672.8|0
1625158800000|2021-07-01 17:00:00|28710.9|28680.9|28712.2|28682.2|28745.6|28715.6|28699.9|28669.9|0
1625162400000|2021-07-01 18:00:00|28712.3|28682.3|28791.2|28761.2|28801.5|28771.5|28699.7|28669.7|0
1625166000000|2021-07-01 19:00:00|28791|28761|28799.6|28769.6|28809.8|28779.8|28765.6|28735.6|0
1625169600000|2021-07-01 20:00:00|28797.3|28767.3|28794.1|28764.1|28800.8|28770.8|28784.5|28754.5|0
1625173200000|2021-07-01 21:00:00|28794.3|28764.3|28795.1|28765.1|28796.1|28766.1|28792|28762|0
1625176800000|2021-07-01 22:00:00|28791|28761|28801.2|28771.2|28801.2|28771.2|28787.2|28757.2|0
1625180400000|2021-07-01 23:00:00|28801.8|28771.8|28796.1|28766.1|28809.5|28779.5|28796.1|28766.1|0
1625184000000|2021-07-02 00:00:00|28797.3|28767.3|28802.2|28772.2|28822.4|28792.4|28796.1|28766.1|0
1625187600000|2021-07-02 01:00:00|28802.8|28772.8|28474.8|28469.8|28880.9|28875.9|28453.3|28448.3|34022
1625191200000|2021-07-02 02:00:00|28474.3|28469.3|28321.8|28316.8|28474.3|28469.3|28308.3|28303.3|30846
1625194800000|2021-07-02 03:00:00|28319.8|28314.8|28317.3|28312.3|28349.3|28344.3|28270.3|28265.3|15063
1625198400000|2021-07-02 04:00:00|28332.1|28302.1|28343.9|28313.9|28347.4|28317.4|28331.1|28301.1|1
1625202000000|2021-07-02 05:00:00|28345.6|28315.6|28244.3|28239.3|28374.8|28369.8|28209.3|28204.3|18546
1625205600000|2021-07-02 06:00:00|28243.8|28238.8|28257.3|28252.3|28294.3|28289.3|28207.8|28202.8|17049
1625209200000|2021-07-02 07:00:00|28258.3|28253.3|28273.3|28268.3|28285.3|28280.3|28197.8|28192.8|11309
1625212800000|2021-07-02 08:00:00|28266.4|28261.4|28251.8|28221.8|28296.4|28291.4|28233.4|28211.7|6693
1625216400000|2021-07-02 09:00:00|28251|28221|28280.4|28272.4|28293.4|28285.4|28244.1|28214.1|733
1625220000000|2021-07-02 10:00:00|28280.9|28272.9|28318.4|28310.4|28328.9|28320.9|28280.9|28272.9|1372
1625223600000|2021-07-02 11:00:00|28318.9|28310.9|28325.9|28317.9|28346.4|28338.4|28316.9|28308.9|888
1625227200000|2021-07-02 12:00:00|28325.4|28317.4|28371.4|28363.4|28384.4|28376.4|28281.4|28273.4|1881
1625230800000|2021-07-02 13:00:00|28372.9|28364.9|28379.4|28371.4|28411.4|28403.4|28340.9|28332.9|2629
1625234400000|2021-07-02 14:00:00|28379.9|28371.9|28360.9|28352.9|28390.4|28382.4|28327.9|28319.9|3091
1625238000000|2021-07-02 15:00:00|28361.4|28353.4|28383.9|28375.9|28395.4|28387.4|28359.9|28351.9|1715
1625241600000|2021-07-02 16:00:00|28383.4|28375.4|28381.4|28373.4|28392.4|28384.4|28370.9|28362.9|576
1625245200000|2021-07-02 17:00:00|28381.9|28373.9|28421.4|28413.4|28427.9|28419.9|28379.4|28371.4|1012
1625248800000|2021-07-02 18:00:00|28421.9|28413.9|28440.5|28410.5|28443.9|28435.9|28421.4|28410.5|691
1625252400000|2021-07-02 19:00:00|28440.3|28410.3|28465.6|28435.6|28469|28439|28427.6|28397.6|2
1625256000000|2021-07-02 20:00:00|28465.5|28435.5|28430.3|28400.3|28465.5|28435.5|28428|28398|0
1625436000000|2021-07-04 22:00:00|28438.3|28408.3|28434.2|28404.2|28440.4|28410.4|28429.5|28399.5|0
1625439600000|2021-07-04 23:00:00|28433|28403|28417.9|28387.9|28435.6|28405.6|28409.8|28379.8|0
1625443200000|2021-07-05 00:00:00|28417.3|28387.3|28362.8|28332.8|28418.5|28388.5|28355.7|28325.7|0
1625446800000|2021-07-05 01:00:00|28362|28332|28296.8|28291.8|28364.9|28343.8|28009.4|28004.4|31363
1625450400000|2021-07-05 02:00:00|28296.3|28291.3|28260.8|28255.8|28355.8|28350.8|28237.8|28232.8|17730
1625454000000|2021-07-05 03:00:00|28260.3|28255.3|28210.8|28205.8|28308.3|28303.3|28152.8|28147.8|7709
1625457600000|2021-07-05 04:00:00|28210.3|28180.3|28220.3|28190.3|28225.4|28195.4|28208.5|28178.5|8
1625461200000|2021-07-05 05:00:00|28216.3|28211.3|28125.3|28120.3|28227.8|28222.8|28100.3|28095.3|9697
1625464800000|2021-07-05 06:00:00|28125.8|28120.8|28161.3|28156.3|28202.8|28197.8|28109.3|28104.3|7898
1625468400000|2021-07-05 07:00:00|28160.8|28155.8|28150.3|28145.3|28177.8|28172.8|28118.3|28113.3|7251
1625472000000|2021-07-05 08:00:00|28147.3|28142.3|28200.8|28170.8|28229.3|28199.3|28147.3|28142.3|3807
1625475600000|2021-07-05 09:00:00|28201.6|28171.6|28199.8|28191.8|28217.1|28204.8|28178.8|28161.3|633
1625479200000|2021-07-05 10:00:00|28200.8|28192.8|28212.8|28204.8|28221.8|28213.8|28194.8|28186.8|574
1625482800000|2021-07-05 11:00:00|28212.3|28204.3|28192.3|28184.3|28227.8|28219.8|28190.3|28182.3|386
1625486400000|2021-07-05 12:00:00|28193.3|28185.3|28171.3|28163.3|28202.8|28194.8|28170.3|28162.3|486
1625490000000|2021-07-05 13:00:00|28170.3|28162.3|28138.8|28130.8|28173.8|28165.8|28125.3|28117.3|863
1625493600000|2021-07-05 14:00:00|28139.8|28131.8|28140.8|28132.8|28146.3|28138.3|28119.8|28111.8|616
1625497200000|2021-07-05 15:00:00|28140.3|28132.3|28128.8|28120.8|28149.3|28141.3|28125.8|28117.8|597
1625500800000|2021-07-05 16:00:00|28129.3|28121.3|28146.3|28138.3|28151.3|28143.3|28125.3|28117.3|480
1625504400000|2021-07-05 17:00:00|28145.3|28137.3|28140.8|28132.8|28148.8|28140.8|28140.8|28132.8|72
1625508000000|2021-07-05 18:00:00|28141.3|28133.3|28154.8|28124.8|28154.8|28139.8|28138.3|28124.8|161
1625511600000|2021-07-05 19:00:00|28155.2|28125.2|28156.4|28126.4|28161|28131|28153.7|28123.7|0
1625515200000|2021-07-05 20:00:00|28157|28127|28157.3|28127.3|28157.3|28127.3|28157|28127|0
1625522400000|2021-07-05 22:00:00|28157.8|28127.8|28190.3|28160.3|28190.6|28160.6|28154.4|28124.4|0
1625526000000|2021-07-05 23:00:00|28190.9|28160.9|28221.4|28191.4|28225|28195|28190.9|28160.9|0
1625529600000|2021-07-06 00:00:00|28222.6|28192.6|28255.9|28225.9|28259.6|28229.6|28208|28178|0
1625533200000|2021-07-06 01:00:00|28255|28225|27969.3|27964.3|28256.8|28226.8|27912.3|27907.3|21682
1625536800000|2021-07-06 02:00:00|27968.3|27963.3|27989.3|27984.3|28169.8|28164.8|27946.3|27941.3|23763
1625540400000|2021-07-06 03:00:00|27988.8|27983.8|27993.7|27988.7|28012.2|28007.2|27926.7|27921.7|10121
1625544000000|2021-07-06 04:00:00|28005.9|27975.9|28013|27983|28023.5|27993.5|28003.7|27973.7|0
1625547600000|2021-07-06 05:00:00|28012.4|27982.4|27981.7|27976.7|28083.2|28078.2|27954.7|27949.7|10406
1625551200000|2021-07-06 06:00:00|27978.7|27973.7|28114.2|28109.2|28147.2|28142.2|27970.7|27965.7|10038
1625554800000|2021-07-06 07:00:00|28112.7|28107.7|28074.7|28069.7|28142.2|28137.2|28051.2|28046.2|8172
1625558400000|2021-07-06 08:00:00|27968.4|27963.4|27965.1|27935.1|27970.4|27965.4|27921.4|27911.3|4515
1625562000000|2021-07-06 09:00:00|27964.2|27934.2|27955.4|27947.4|27968.6|27952.4|27929.4|27919|897
1625565600000|2021-07-06 10:00:00|27954.9|27946.9|27892.9|27884.9|27957.9|27949.9|27891.9|27883.9|1010
1625569200000|2021-07-06 11:00:00|27893.4|27885.4|27899.4|27891.4|27916.9|27908.9|27885.4|27877.4|980
1625572800000|2021-07-06 12:00:00|27898.9|27890.9|27926.9|27918.9|27939.4|27931.4|27891.4|27883.4|902
1625576400000|2021-07-06 13:00:00|27926.4|27918.4|27890.4|27882.4|27932.9|27924.9|27881.9|27873.9|1398
1625580000000|2021-07-06 14:00:00|27889.9|27881.9|27802.9|27794.9|27900.4|27892.4|27801.4|27793.4|2872
1625583600000|2021-07-06 15:00:00|27802.4|27794.4|27806.4|27798.4|27826.4|27818.4|27773.4|27765.4|2570
1625587200000|2021-07-06 16:00:00|27805.4|27797.4|27753.9|27745.9|27805.9|27797.9|27724.4|27716.4|1475
1625590800000|2021-07-06 17:00:00|27754.4|27746.4|27793.9|27785.9|27795.9|27787.9|27752.9|27744.9|507
1625594400000|2021-07-06 18:00:00|27793.4|27785.4|27802.2|27772.2|27809.4|27801.4|27776.4|27768.4|620
1625598000000|2021-07-06 19:00:00|27801.8|27771.8|27803.1|27773.1|27822.4|27792.4|27797.5|27767.5|0
1625601600000|2021-07-06 20:00:00|27804.2|27774.2|27775.6|27745.6|27806.5|27776.5|27771.7|27741.7|0
1625605200000|2021-07-06 21:00:00|27775.8|27745.8|27774.2|27744.2|27779.4|27749.4|27767.7|27737.7|0
1625608800000|2021-07-06 22:00:00|27777.3|27747.3|27784.6|27754.6|27788.2|27758.2|27773.4|27743.4|0
1625612400000|2021-07-06 23:00:00|27783.5|27753.5|27783.1|27753.1|27791.6|27761.6|27774.6|27744.6|0
1625616000000|2021-07-07 00:00:00|27782|27752|27870.1|27840.1|27873.3|27843.3|27771.2|27741.2|0
1625619600000|2021-07-07 01:00:00|27869.3|27839.3|27813.6|27808.6|27882|27866.6|27706.9|27701.9|22233
1625623200000|2021-07-07 02:00:00|27814.6|27809.6|27876.1|27871.1|27886.6|27881.6|27746.6|27741.6|18515
1625626800000|2021-07-07 03:00:00|27876.6|27871.6|27851.6|27846.6|27922.1|27917.1|27830.6|27825.6|9093
1625630400000|2021-07-07 04:00:00|27851.9|27821.9|27839.2|27809.2|27862.5|27832.5|27834.4|27804.4|0
1625634000000|2021-07-07 05:00:00|27838.4|27808.4|27821.1|27816.1|27843.1|27838.1|27722.6|27717.6|13550
1625637600000|2021-07-07 06:00:00|27822.6|27817.6|27828.1|27823.1|27833.6|27828.6|27775.1|27770.1|7583
1625641200000|2021-07-07 07:00:00|27827.6|27822.6|27899.6|27894.6|27978.6|27973.6|27824.6|27819.6|12621
1625644800000|2021-07-07 08:00:00|27900.6|27895.6|27905|27875|27979.1|27974.1|27883.3|27853.3|5625
1625648400000|2021-07-07 09:00:00|27905.3|27875.3|27923.6|27915.6|27940.6|27931.1|27897.1|27867.1|729
1625652000000|2021-07-07 10:00:00|27923.1|27915.1|27934.6|27926.6|27937.1|27929.1|27893.1|27885.1|789
1625655600000|2021-07-07 11:00:00|27935.1|27927.1|27981.6|27973.6|27984.6|27976.6|27927.1|27919.1|895
1625659200000|2021-07-07 12:00:00|27982.1|27974.1|27970.1|27962.1|28017.6|28009.6|27969.1|27961.1|1591
1625662800000|2021-07-07 13:00:00|27969.6|27961.6|27933.1|27925.1|27985.1|27977.1|27908.6|27900.6|2392
1625666400000|2021-07-07 14:00:00|27932.6|27924.6|27803.1|27795.1|27935.1|27927.1|27747.1|27739.1|4244
1625670000000|2021-07-07 15:00:00|27803.6|27795.6|27881.6|27873.6|27919.1|27911.1|27795.1|27787.1|2142
1625673600000|2021-07-07 16:00:00|27881.1|27873.1|27885.1|27877.1|27891.1|27883.1|27862.1|27854.1|568
1625677200000|2021-07-07 17:00:00|27885.6|27877.6|27868.1|27860.1|27889.1|27881.1|27863.6|27855.6|518
1625680800000|2021-07-07 18:00:00|27870.1|27862.1|27914.1|27884.1|27925.1|27917.1|27847.6|27839.6|925
1625684400000|2021-07-07 19:00:00|27913.8|27883.8|27925|27895|27929.5|27899.5|27895.1|27865.1|0
1625688000000|2021-07-07 20:00:00|27927.2|27897.2|27933.9|27903.9|27935.2|27905.2|27914.9|27884.9|0
1625691600000|2021-07-07 21:00:00|27933.7|27903.7|27933.3|27903.3|27934.1|27904.1|27931.1|27901.1|0
1625695200000|2021-07-07 22:00:00|27933.7|27903.7|27928.9|27898.9|27934.8|27904.8|27924.4|27894.4|0
1625698800000|2021-07-07 23:00:00|27928.3|27898.3|27899.1|27869.1|27932.2|27902.2|27894.4|27864.4|0
1625702400000|2021-07-08 00:00:00|27899.7|27869.7|27895.2|27865.2|27906.4|27876.4|27883.8|27853.8|0
1625706000000|2021-07-08 01:00:00|27894.9|27864.9|27550.6|27545.6|27921|27891|27550.6|27545.6|26787
1625709600000|2021-07-08 02:00:00|27548.1|27543.1|27382.1|27377.1|27646.6|27641.6|27345.1|27340.1|31112
1625713200000|2021-07-08 03:00:00|27382.6|27377.6|27381.3|27376.3|27429.1|27424.1|27337.6|27332.6|16134
1625716800000|2021-07-08 04:00:00|27391.9|27361.9|27410.4|27380.4|27411|27381|27387.1|27357.1|0
1625720400000|2021-07-08 05:00:00|27402.6|27372.6|27237.3|27232.3|27402.6|27372.8|27203.3|27198.3|17254
1625724000000|2021-07-08 06:00:00|27235.3|27230.3|27140.8|27135.8|27283.8|27278.8|27135.8|27130.8|14419
1625727600000|2021-07-08 07:00:00|27141.8|27136.8|27108.8|27103.8|27187.8|27182.8|27090.8|27085.8|17940
1625731200000|2021-07-08 08:00:00|27110.8|27105.8|27174.2|27144.2|27183.9|27153.9|27074.8|27069.8|9672
1625734800000|2021-07-08 09:00:00|27174.8|27144.8|27065.3|27057.3|27178.6|27148.6|27039.8|27031.8|2418
1625738400000|2021-07-08 10:00:00|27065.8|27057.8|27027.8|27019.8|27065.8|27057.8|26947.8|26939.8|3340
1625742000000|2021-07-08 11:00:00|27027.3|27019.3|27029.3|27021.3|27060.3|27052.3|27006.3|26998.3|1715
1625745600000|2021-07-08 12:00:00|27028.8|27020.8|27055.8|27047.8|27093.8|27085.8|26990.8|26982.8|2094
1625749200000|2021-07-08 13:00:00|27055.3|27047.3|27135.8|27127.8|27142.3|27134.3|27042.8|27034.8|3353
1625752800000|2021-07-08 14:00:00|27136.3|27128.3|27068.8|27060.8|27144.8|27136.8|27051.8|27043.8|2835
1625756400000|2021-07-08 15:00:00|27069.8|27061.8|27223.3|27215.3|27224.8|27216.8|27055.8|27047.8|3541
1625760000000|2021-07-08 16:00:00|27222.3|27214.3|27221.8|27213.8|27245.8|27237.8|27204.8|27196.8|1137
1625763600000|2021-07-08 17:00:00|27222.3|27214.3|27210.3|27202.3|27235.8|27227.8|27196.8|27188.8|678
1625767200000|2021-07-08 18:00:00|27210.8|27202.8|27217.3|27187.3|27217.3|27208.8|27157.8|27149.8|1035
1625770800000|2021-07-08 19:00:00|27217.1|27187.1|27166.9|27136.9|27228.3|27198.3|27120|27090|0
1625774400000|2021-07-08 20:00:00|27170.2|27140.2|27149.1|27119.1|27170.2|27140.2|27132.1|27102.1|0
1625778000000|2021-07-08 21:00:00|27150.2|27120.2|27153.2|27123.2|27154.8|27124.8|27147.7|27117.7|0
1625781600000|2021-07-08 22:00:00|27154.3|27124.3|27145.1|27115.1|27161.9|27131.9|27139.6|27109.6|0
1625785200000|2021-07-08 23:00:00|27144.6|27114.6|27155.1|27125.1|27171.3|27141.3|27142.9|27112.9|0
1625788800000|2021-07-09 00:00:00|27156.2|27126.2|27085.7|27055.7|27181.2|27151.2|27084.5|27054.5|0
1625792400000|2021-07-09 01:00:00|27084.8|27054.8|26967.4|26962.4|27252.3|27247.3|26939.9|26934.9|27825
1625796000000|2021-07-09 02:00:00|26967.9|26962.9|27261.9|27256.9|27283.9|27278.9|26858.9|26853.9|32927
1625799600000|2021-07-09 03:00:00|27263.4|27258.4|27262.4|27257.4|27330.9|27325.9|27214.4|27209.4|12700
1625803200000|2021-07-09 04:00:00|27283.7|27253.7|27308.6|27278.6|27311.4|27281.4|27262.1|27232.1|0
1625806800000|2021-07-09 05:00:00|27305.7|27275.7|27370.4|27365.4|27404.4|27399.4|27280.9|27275.7|14610
1625810400000|2021-07-09 06:00:00|27369.4|27364.4|27306.4|27301.4|27414.9|27409.9|27295.9|27290.9|10697
1625814000000|2021-07-09 07:00:00|27305.9|27300.9|27279.9|27274.9|27371.9|27366.9|27270.4|27265.4|10355
1625817600000|2021-07-09 08:00:00|27280.9|27275.9|27322.8|27292.8|27325.1|27295.1|27244.4|27239.4|7024
1625821200000|2021-07-09 09:00:00|27324.5|27294.5|27380.4|27372.4|27440.9|27432.9|27285.4|27277.4|3779
1625824800000|2021-07-09 10:00:00|27379.4|27371.4|27416.4|27408.4|27416.9|27408.9|27369.9|27361.9|1561
1625828400000|2021-07-09 11:00:00|27416.9|27408.9|27445.9|27437.9|27452.9|27444.9|27409.9|27401.9|1585
1625832000000|2021-07-09 12:00:00|27446.4|27438.4|27450.4|27442.4|27470.4|27462.4|27431.4|27423.4|1056
1625835600000|2021-07-09 13:00:00|27450.9|27442.9|27466.9|27458.9|27468.4|27460.4|27403.9|27395.9|2040
1625839200000|2021-07-09 14:00:00|27465.9|27457.9|27549.4|27541.4|27558.9|27550.9|27464.9|27456.9|4020
1625842800000|2021-07-09 15:00:00|27548.9|27540.9|27564.4|27556.4|27578.9|27570.9|27535.9|27527.9|1943
1625846400000|2021-07-09 16:00:00|27563.9|27555.9|27609.4|27601.4|27623.4|27615.4|27563.9|27555.9|1274
1625850000000|2021-07-09 17:00:00|27608.9|27600.9|27654.9|27646.9|27655.4|27647.4|27602.4|27594.4|590
1625853600000|2021-07-09 18:00:00|27654.4|27646.4|27718.7|27688.7|27719.4|27711.4|27651.9|27643.9|1305
1625857200000|2021-07-09 19:00:00|27718.9|27688.9|27650.8|27620.8|27718.9|27688.9|27639.6|27609.6|0
1625860800000|2021-07-09 20:00:00|27651.9|27621.9|27655.1|27625.1|27657|27627|27642.1|27612.1|0
1626040800000|2021-07-11 22:00:00|27657.9|27627.9|27644.6|27614.6|27657.9|27627.9|27642.2|27612.2|0
1626044400000|2021-07-11 23:00:00|27645.7|27615.7|27648.2|27618.2|27652.4|27622.4|27630.4|27600.4|0
1626048000000|2021-07-12 00:00:00|27647.1|27617.1|27636.6|27606.6|27651.5|27621.5|27607.4|27577.4|0
1626051600000|2021-07-12 01:00:00|27637.2|27607.2|27411.9|27406.9|27661.9|27656.9|27368.9|27363.9|25876
1626055200000|2021-07-12 02:00:00|27410.9|27405.9|27441.2|27436.2|27520.4|27515.4|27354.4|27349.4|20307
1626058800000|2021-07-12 03:00:00|27440.7|27435.7|27483.2|27478.2|27489.2|27484.2|27372.7|27367.7|7935
1626062400000|2021-07-12 04:00:00|27491.4|27461.4|27497.8|27467.8|27497.8|27467.8|27485.1|27455.1|0
1626066000000|2021-07-12 05:00:00|27500|27470|27438.7|27433.7|27500|27489.7|27388.7|27383.7|11720
1626069600000|2021-07-12 06:00:00|27439.2|27434.2|27515.2|27510.2|27538.2|27533.2|27433.2|27428.2|7459
1626073200000|2021-07-12 07:00:00|27514.2|27509.2|27452.2|27447.2|27536.2|27531.2|27425.7|27420.7|8234
1626076800000|2021-07-12 08:00:00|27452.7|27447.7|27583.4|27553.4|27591.9|27561.9|27444.7|27439.7|4842
1626080400000|2021-07-12 09:00:00|27583.9|27553.9|27482.7|27474.7|27584.8|27554.8|27477.7|27469.7|2018
1626084000000|2021-07-12 10:00:00|27482.2|27474.2|27475.2|27467.2|27490.7|27482.7|27441.7|27433.7|1073
1626087600000|2021-07-12 11:00:00|27476.7|27468.7|27501.2|27493.2|27525.7|27517.7|27476.7|27468.7|662
1626091200000|2021-07-12 12:00:00|27501.7|27493.7|27551.2|27543.2|27551.7|27543.7|27501.7|27493.7|670
1626094800000|2021-07-12 13:00:00|27551.7|27543.7|27575.7|27567.7|27587.2|27579.2|27525.2|27517.2|1637
1626098400000|2021-07-12 14:00:00|27576.2|27568.2|27589.2|27581.2|27603.7|27595.7|27540.2|27532.2|1711
1626102000000|2021-07-12 15:00:00|27589.7|27581.7|27609.7|27601.7|27612.2|27604.2|27584.7|27576.7|891
1626105600000|2021-07-12 16:00:00|27610.2|27602.2|27627.7|27619.7|27635.2|27627.2|27609.2|27601.2|714
1626109200000|2021-07-12 17:00:00|27626.7|27618.7|27601.7|27593.7|27635.2|27627.2|27601.2|27593.2|360
1626112800000|2021-07-12 18:00:00|27602.2|27594.2|27622.8|27592.8|27622.8|27613.7|27600.2|27592.2|373
1626116400000|2021-07-12 19:00:00|27623|27593|27641.1|27611.1|27647.1|27617.1|27621.1|27591.1|0
1626120000000|2021-07-12 20:00:00|27640|27610|27637.6|27607.6|27650.2|27620.2|27636.8|27606.8|0
1626123600000|2021-07-12 21:00:00|27637.7|27607.7|27640.1|27610.1|27640.8|27610.8|27636.2|27606.2|0
1626127200000|2021-07-12 22:00:00|27641.3|27611.3|27626.3|27596.3|27644.6|27614.6|27625.2|27595.2|0
1626130800000|2021-07-12 23:00:00|27627.4|27597.4|27644.2|27614.2|27644.5|27614.5|27625.2|27595.2|0
1626134400000|2021-07-13 00:00:00|27643.1|27613.1|27663.3|27633.3|27668.9|27638.9|27639|27609|0
1626138000000|2021-07-13 01:00:00|27663.6|27633.6|27912.7|27907.7|27914.2|27909.2|27594.2|27589.2|30340
1626141600000|2021-07-13 02:00:00|27911.7|27906.7|27914.3|27909.3|28013.7|28008.7|27862.7|27857.7|22581
1626145200000|2021-07-13 03:00:00|27915.3|27910.3|27991.3|27986.3|28016.3|28011.3|27914.8|27909.8|9835
1626148800000|2021-07-13 04:00:00|27995.8|27965.8|27981.9|27951.9|27996.2|27966.2|27977.9|27947.9|0
1626152400000|2021-07-13 05:00:00|27980.2|27950.2|27974.8|27969.8|27988.8|27983.8|27871.3|27866.3|12911
1626156000000|2021-07-13 06:00:00|27975.3|27970.3|27910.3|27905.3|27989.3|27984.3|27900.3|27895.3|9281
1626159600000|2021-07-13 07:00:00|27909.3|27904.3|27892.3|27887.3|27941.8|27936.8|27888.8|27883.8|8386
1626163200000|2021-07-13 08:00:00|27892.8|27887.8|27902.6|27872.6|27907.9|27900.3|27855.3|27850.3|6022
1626166800000|2021-07-13 09:00:00|27901.8|27871.8|27927|27919|27927.5|27919.5|27857.3|27848.6|1021
1626170400000|2021-07-13 10:00:00|27927.5|27919.5|27959|27951|27962|27954|27926.5|27918.5|868
1626174000000|2021-07-13 11:00:00|27959.5|27951.5|27953|27945|27961.5|27953.5|27935.5|27927.5|523
1626177600000|2021-07-13 12:00:00|27953.5|27945.5|27801.5|27793.5|27964|27956|27795.5|27787.5|3101
1626181200000|2021-07-13 13:00:00|27800.5|27792.5|27900|27892|27928.5|27920.5|27788|27780|2890
1626184800000|2021-07-13 14:00:00|27900.5|27892.5|27939|27931|27973.5|27965.5|27896.5|27888.5|2133
1626188400000|2021-07-13 15:00:00|27938.5|27930.5|27942|27934|27956.5|27948.5|27922.5|27914.5|1189
1626192000000|2021-07-13 16:00:00|27943|27935|27964|27956|27964.5|27956.5|27923.5|27915.5|565
1626195600000|2021-07-13 17:00:00|27963.5|27955.5|27900|27892|27968.5|27960.5|27877.5|27869.5|1163
1626199200000|2021-07-13 18:00:00|27898.5|27890.5|27906|27876|27913.5|27905.5|27860.5|27852.5|685
1626202800000|2021-07-13 19:00:00|27906.7|27876.7|27873.6|27843.6|27906.7|27876.7|27850.7|27820.7|0
1626206400000|2021-07-13 20:00:00|27871.4|27841.4|27854.4|27824.4|27875.8|27845.8|27848.7|27818.7|0
1626210000000|2021-07-13 21:00:00|27855.4|27825.4|27861.6|27831.6|27862.5|27832.5|27854.9|27824.9|0
1626213600000|2021-07-13 22:00:00|27861.5|27831.5|27884.2|27854.2|27888.7|27858.7|27859.8|27829.8|0
1626217200000|2021-07-13 23:00:00|27884.7|27854.7|27800.4|27770.4|27887.6|27857.6|27797.4|27767.4|0
1626220800000|2021-07-14 00:00:00|27799.3|27769.3|27855.3|27825.3|27855.3|27825.3|27799.3|27769.3|0
1626224400000|2021-07-14 01:00:00|27855.9|27825.9|27826|27821|27938|27933|27787.5|27782.5|21265
1626228000000|2021-07-14 02:00:00|27824.5|27819.5|27783|27778|27825.5|27820.5|27695.5|27690.5|20400
1626231600000|2021-07-14 03:00:00|27783.5|27778.5|27780.5|27775.5|27810|27805|27753.5|27748.5|5795
1626235200000|2021-07-14 04:00:00|27805.5|27775.2|27779.4|27749.4|27808|27778|27778.6|27748.6|0
1626238800000|2021-07-14 05:00:00|27778.9|27748.9|27825|27820|27868.5|27863.5|27721.5|27716.5|9988
1626242400000|2021-07-14 06:00:00|27826|27821|27767|27762|27831.5|27826.5|27728|27723|7624
1626246000000|2021-07-14 07:00:00|27766|27761|27772.5|27767.5|27812|27807|27756|27751|5468
1626249600000|2021-07-14 08:00:00|27773.5|27768.5|27809.2|27779.2|27827.6|27803.5|27765|27760|3766
1626253200000|2021-07-14 09:00:00|27809.5|27779.5|27830|27822|27836.5|27828.5|27805.5|27775.5|610
1626256800000|2021-07-14 10:00:00|27830.5|27822.5|27883|27875|27906|27898|27828.5|27820.5|1485
1626260400000|2021-07-14 11:00:00|27883.5|27875.5|27906.5|27898.5|27912|27904|27874.5|27866.5|1104
1626264000000|2021-07-14 12:00:00|27907|27899|27951.5|27943.5|27963|27955|27895.5|27887.5|1222
1626267600000|2021-07-14 13:00:00|27952|27944|27864.5|27856.5|27958.5|27950.5|27862.5|27854.5|2496
1626271200000|2021-07-14 14:00:00|27865.5|27857.5|27855|27847|27890.5|27882.5|27838|27830|1893
1626274800000|2021-07-14 15:00:00|27856|27848|27786|27778|27867|27859|27772.5|27764.5|1338
1626278400000|2021-07-14 16:00:00|27785.5|27777.5|27844.5|27836.5|27853.5|27845.5|27782|27774|1073
1626282000000|2021-07-14 17:00:00|27845|27837|27838.5|27830.5|27856|27848|27815|27807|343
1626285600000|2021-07-14 18:00:00|27839|27831|27832.2|27802.2|27853.5|27845.5|27807.5|27799.5|414
1626289200000|2021-07-14 19:00:00|27831.9|27801.9|27818.3|27788.3|27839.8|27809.8|27802.6|27772.6|0
1626292800000|2021-07-14 20:00:00|27813.9|27783.9|27799.2|27769.2|27823.6|27793.6|27797.6|27767.6|0
1626296400000|2021-07-14 21:00:00|27798.7|27768.7|27806.3|27776.3|27806.3|27776.3|27798.5|27768.5|0
1626300000000|2021-07-14 22:00:00|27803.8|27773.8|27806.8|27776.8|27813.4|27783.4|27799.9|27769.9|0
1626303600000|2021-07-14 23:00:00|27807.9|27777.9|27789.3|27759.3|27813.5|27783.5|27782.1|27752.1|0
1626307200000|2021-07-15 00:00:00|27788.1|27758.1|27766.5|27736.5|27789.3|27759.3|27757.2|27727.2|0
1626310800000|2021-07-15 01:00:00|27767.4|27737.4|27935.5|27930.5|27993.5|27988.5|27673.5|27668.5|22921
1626314400000|2021-07-15 02:00:00|27936.5|27931.5|28169|28164|28173.5|28168.5|27911.5|27906.5|21606
1626318000000|2021-07-15 03:00:00|28170|28165|28139|28134|28197.5|28192.5|28132|28127|10239
1626321600000|2021-07-15 04:00:00|28150.6|28120.6|28135.3|28105.3|28152|28122|28131.9|28101.9|0
1626325200000|2021-07-15 05:00:00|28135.9|28105.9|28085|28080|28191|28186|28055.5|28050.5|10991
1626328800000|2021-07-15 06:00:00|28083.5|28078.5|28058|28053|28122|28117|28049.5|28044.5|6674
1626332400000|2021-07-15 07:00:00|28056|28051|27995.5|27990.5|28063|28058|27952.5|27947.5|10439
1626336000000|2021-07-15 08:00:00|27995|27990|28032|28002|28060|28055|27964|27959|5148
1626339600000|2021-07-15 09:00:00|28032.3|28002.3|28037.5|28029.5|28039|28031|27972|27961|1039
1626343200000|2021-07-15 10:00:00|28038|28030|27956|27948|28044|28036|27956|27948|1473
1626346800000|2021-07-15 11:00:00|27956.5|27948.5|27963.5|27955.5|27981.5|27973.5|27916.5|27908.5|1111
1626350400000|2021-07-15 12:00:00|27964|27956|27926|27918|27970|27962|27923|27915|993
1626354000000|2021-07-15 13:00:00|27924|27916|27977.5|27969.5|27984|27976|27896|27888|2471
1626357600000|2021-07-15 14:00:00|27978.5|27970.5|27943|27935|27998|27990|27926|27918|1958
1626361200000|2021-07-15 15:00:00|27942.5|27934.5|27903.5|27895.5|27943|27935|27900|27892|1521
1626364800000|2021-07-15 16:00:00|27904|27896|27901|27893|27908.5|27900.5|27872.5|27864.5|929
1626368400000|2021-07-15 17:00:00|27900.5|27892.5|27845.5|27837.5|27900.5|27892.5|27844|27836|736
1626372000000|2021-07-15 18:00:00|27845|27837|27908|27878|27908|27894|27841|27833|575
1626375600000|2021-07-15 19:00:00|27907.3|27877.3|27953.4|27923.4|27953.4|27923.4|27907.3|27877.3|0
1626379200000|2021-07-15 20:00:00|27952.2|27922.2|27933.1|27903.1|27957|27927|27925.7|27895.7|0
1626382800000|2021-07-15 21:00:00|27936.9|27906.9|27932.9|27902.9|27937|27907|27927.9|27897.9|0
1626386400000|2021-07-15 22:00:00|27934.1|27904.1|27932|27902|27936.3|27906.3|27921.9|27891.9|0
1626390000000|2021-07-15 23:00:00|27933.1|27903.1|27917.2|27887.2|27937.1|27907.1|27907.3|27877.3|0
1626393600000|2021-07-16 00:00:00|27917.8|27887.8|27900.2|27870.2|27953.2|27923.2|27899.8|27869.8|0
1626397200000|2021-07-16 01:00:00|27898.5|27868.5|27868.5|27863.5|28005.5|28000.5|27821|27816|18152
1626400800000|2021-07-16 02:00:00|27869|27864|27921|27916|27978.5|27973.5|27848|27843|13707
1626404400000|2021-07-16 03:00:00|27920.5|27915.5|28094.5|28089.5|28144.5|28139.5|27894.5|27889.5|13024
1626408000000|2021-07-16 04:00:00|28116.2|28086.2|28104|28074|28121.3|28091.3|28029.8|27999.8|0
1626411600000|2021-07-16 05:00:00|28104.3|28074.3|28125|28120|28228|28223|28090.5|28074.3|12573
1626415200000|2021-07-16 06:00:00|28123|28118|28063|28058|28128.5|28123.5|28027.5|28022.5|10584
1626418800000|2021-07-16 07:00:00|28062.5|28057.5|28099|28094|28100|28095|28024.5|28019.5|6981
1626422400000|2021-07-16 08:00:00|28098|28093|28076.1|28046.1|28111|28106|28005|28000|7661
1626426000000|2021-07-16 09:00:00|28077.8|28047.8|28052|28044|28095.6|28082|28028.5|28020.5|921
1626429600000|2021-07-16 10:00:00|28052.5|28044.5|28020|28012|28059|28051|27991|27983|823
1626433200000|2021-07-16 11:00:00|28019.5|28011.5|27986.5|27978.5|28024.5|28016.5|27978.5|27970.5|569
1626436800000|2021-07-16 12:00:00|27987.5|27979.5|28032|28024|28042.5|28034.5|27987|27979|778
1626440400000|2021-07-16 13:00:00|28032.5|28024.5|27965|27957|28062|28054|27939|27931|1676
1626444000000|2021-07-16 14:00:00|27964.5|27956.5|27887.5|27879.5|27967.5|27959.5|27838|27830|3300
1626447600000|2021-07-16 15:00:00|27886.5|27878.5|27858.5|27850.5|27893|27885|27845|27837|2466
1626451200000|2021-07-16 16:00:00|27858|27850|27866|27858|27888.5|27880.5|27857|27849|724
1626454800000|2021-07-16 17:00:00|27865.5|27857.5|27829|27821|27890.5|27882.5|27828.5|27820.5|821
1626458400000|2021-07-16 18:00:00|27830|27822|27812.5|27782.5|27851|27843|27794.5|27782.2|950
1626462000000|2021-07-16 19:00:00|27812.9|27782.9|27803.8|27773.8|27819.3|27789.3|27769|27739|0
1626465600000|2021-07-16 20:00:00|27804.9|27774.9|27807.1|27777.1|27813.9|27783.9|27782.6|27752.6|0
1626645600000|2021-07-18 22:00:00|27793.2|27763.2|27779.7|27749.7|27801.6|27771.6|27757.4|27727.4|0
1626649200000|2021-07-18 23:00:00|27778.6|27748.6|27752|27722|27781|27751|27724.5|27694.5|0
1626652800000|2021-07-19 00:00:00|27753.1|27723.1|27693.1|27663.1|27767.3|27737.3|27683.6|27653.6|0
1626656400000|2021-07-19 01:00:00|27693.9|27663.9|27487.5|27482.5|27765.5|27760.5|27454|27449|28820
1626660000000|2021-07-19 02:00:00|27487|27482|27424.4|27419.4|27502|27497|27363.9|27358.9|19165
1626663600000|2021-07-19 03:00:00|27425.4|27420.4|27515.9|27510.9|27534.9|27529.9|27425.4|27420.4|11562
1626667200000|2021-07-19 04:00:00|27539.3|27509.3|27502.7|27472.7|27544.5|27514.5|27497.8|27467.8|0
1626670800000|2021-07-19 05:00:00|27504.1|27474.1|27432.4|27427.4|27566.4|27561.4|27421.4|27416.4|10747
1626674400000|2021-07-19 06:00:00|27431.9|27426.9|27532.4|27527.4|27538.4|27533.4|27413.4|27408.4|9434
1626678000000|2021-07-19 07:00:00|27531.4|27526.4|27470.9|27465.9|27551.9|27546.9|27467.4|27462.4|9722
1626681600000|2021-07-19 08:00:00|27470.4|27465.4|27379.6|27349.6|27504.4|27499.4|27361.1|27331.1|5147
1626685200000|2021-07-19 09:00:00|27378.8|27348.8|27436.9|27428.9|27440.4|27432.4|27340.9|27327.3|2236
1626688800000|2021-07-19 10:00:00|27436.4|27428.4|27397.9|27389.9|27443.4|27435.4|27374.4|27366.4|1464
1626692400000|2021-07-19 11:00:00|27397.4|27389.4|27344.9|27336.9|27401.4|27393.4|27292.4|27284.4|2790
1626696000000|2021-07-19 12:00:00|27344.4|27336.4|27356.4|27348.4|27371.4|27363.4|27283.4|27275.4|1694
1626699600000|2021-07-19 13:00:00|27356.9|27348.9|27266.4|27258.4|27380.9|27372.9|27251.4|27243.4|3389
1626703200000|2021-07-19 14:00:00|27263.9|27255.9|27246.9|27238.9|27275.9|27267.9|27188.9|27180.9|3807
1626706800000|2021-07-19 15:00:00|27247.4|27239.4|27306.9|27298.9|27326.4|27318.4|27223.4|27215.4|1845
1626710400000|2021-07-19 16:00:00|27305.9|27297.9|27234.4|27226.4|27307.9|27299.9|27207.4|27199.4|1595
1626714000000|2021-07-19 17:00:00|27232.4|27224.4|27215.9|27207.9|27261.4|27253.4|27213.9|27205.9|740
1626717600000|2021-07-19 18:00:00|27216.4|27208.4|27241.9|27211.9|27274.9|27266.9|27213.9|27205.9|1048
1626721200000|2021-07-19 19:00:00|27242.2|27212.2|27335|27305|27335|27305|27199.6|27169.6|0
1626724800000|2021-07-19 20:00:00|27332.8|27302.8|27365.9|27335.9|27369.7|27339.7|27314.2|27284.2|0
1626728400000|2021-07-19 21:00:00|27364.3|27334.3|27371.5|27341.5|27372.5|27342.5|27360.8|27330.8|0
1626732000000|2021-07-19 22:00:00|27371.1|27341.1|27363.7|27333.7|27374.5|27344.5|27349|27319|0
1626735600000|2021-07-19 23:00:00|27364.2|27334.2|27375|27345|27383.9|27353.9|27350.2|27320.2|0
1626739200000|2021-07-20 00:00:00|27373.9|27343.9|27405.2|27375.2|27427.6|27397.6|27369.6|27339.6|0
1626742800000|2021-07-20 01:00:00|27404.9|27374.9|27460|27455|27538.4|27533.4|27330.9|27325.9|25053
1626746400000|2021-07-20 02:00:00|27458.5|27453.5|27354.5|27349.5|27483.5|27478.5|27283|27278|22478
1626750000000|2021-07-20 03:00:00|27355|27350|27163.5|27158.5|27396|27391|27099|27094|17493
1626753600000|2021-07-20 04:00:00|27180.4|27150.4|27202.2|27172.2|27217|27187|27141.6|27111.6|2
1626757200000|2021-07-20 05:00:00|27209.8|27179.8|27184.5|27179.5|27225.5|27220.5|27119|27114|11343
1626760800000|2021-07-20 06:00:00|27184|27179|27266.5|27261.5|27278.5|27273.5|27166.5|27161.5|10159
1626764400000|2021-07-20 07:00:00|27267.5|27262.5|27227|27222|27327|27322|27220.5|27215.5|10183
1626768000000|2021-07-20 08:00:00|27227.5|27222.5|27192.5|27162.5|27258.2|27246|27180.8|27150.8|7398
1626771600000|2021-07-20 09:00:00|27193.1|27163.1|27143.5|27135.5|27250|27242|27120|27112|2545
1626775200000|2021-07-20 10:00:00|27143|27135|27151.5|27143.5|27179|27171|27111.5|27103.5|1889
1626778800000|2021-07-20 11:00:00|27152.5|27144.5|27184.5|27176.5|27190.5|27182.5|27121|27113|1398
1626782400000|2021-07-20 12:00:00|27183.5|27175.5|27134|27126|27202|27194|27128.5|27120.5|1343
1626786000000|2021-07-20 13:00:00|27133.5|27125.5|27170.5|27162.5|27174|27166|27054|27046|3326
1626789600000|2021-07-20 14:00:00|27170|27162|27248|27240|27253.5|27245.5|27147.5|27139.5|2544
1626793200000|2021-07-20 15:00:00|27247.5|27239.5|27267|27259|27269|27261|27220.5|27212.5|2220
1626796800000|2021-07-20 16:00:00|27266|27258|27281|27273|27282.5|27274.5|27241|27233|758
1626800400000|2021-07-20 17:00:00|27281.5|27273.5|27253.5|27245.5|27285|27277|27235|27227|743
1626804000000|2021-07-20 18:00:00|27254|27246|27314.2|27284.2|27314.2|27300|27254|27246|594
1626807600000|2021-07-20 19:00:00|27314.5|27284.5|27290.9|27260.9|27378.2|27348.2|27261.1|27231.1|0
1626811200000|2021-07-20 20:00:00|27287.6|27257.6|27309.6|27279.6|27313.6|27283.6|27285.3|27255.3|0
1626814800000|2021-07-20 21:00:00|27311.2|27281.2|27314.3|27284.3|27315.3|27285.3|27304.1|27274.1|0
1626818400000|2021-07-20 22:00:00|27313.4|27283.4|27335.9|27305.9|27340.1|27310.1|27312.8|27282.8|0
1626822000000|2021-07-20 23:00:00|27334.8|27304.8|27372.8|27342.8|27376.1|27346.1|27332.6|27302.6|0
1626825600000|2021-07-21 00:00:00|27372.2|27342.2|27401|27371|27414.3|27384.3|27331.1|27301.1|0
1626829200000|2021-07-21 01:00:00|27399.2|27369.2|27217.5|27212.5|27401.5|27396.5|27145|27140|25108
1626832800000|2021-07-21 02:00:00|27215.5|27210.5|26966.9|26961.9|27230|27225|26917.4|26912.4|23499
1626836400000|2021-07-21 03:00:00|26966.4|26961.4|27125.4|27120.4|27175.9|27170.9|26961.4|26956.4|15805
1626840000000|2021-07-21 04:00:00|27143.9|27113.9|27120.9|27090.9|27168|27138|27120.9|27090.9|0
1626843600000|2021-07-21 05:00:00|27109.5|27079.5|27058.9|27053.9|27144.4|27139.4|27032.4|27027.4|9058
1626847200000|2021-07-21 06:00:00|27057.9|27052.9|27155.4|27150.4|27157.4|27152.4|27042.4|27037.4|6439
1626850800000|2021-07-21 07:00:00|27155.9|27150.9|27207.9|27202.9|27220.9|27215.9|27142.4|27137.4|7669
1626854400000|2021-07-21 08:00:00|27205.4|27200.4|27221.2|27191.2|27271.9|27241.9|27135.9|27130.9|4211
1626858000000|2021-07-21 09:00:00|27221.8|27191.8|27233.9|27225.9|27257.9|27249.9|27192.8|27162.8|1461
1626861600000|2021-07-21 10:00:00|27234.4|27226.4|27216.4|27208.4|27243.9|27235.9|27203.4|27195.4|997
1626865200000|2021-07-21 11:00:00|27216.9|27208.9|27150.9|27142.9|27221.9|27213.9|27136.4|27128.4|1092
1626868800000|2021-07-21 12:00:00|27151.4|27143.4|27201.9|27193.9|27204.4|27196.4|27144.9|27136.9|806
1626872400000|2021-07-21 13:00:00|27201.4|27193.4|27289.9|27281.9|27303.4|27295.4|27191.4|27183.4|2560
1626876000000|2021-07-21 14:00:00|27289.4|27281.4|27300.9|27292.9|27311.9|27303.9|27251.9|27243.9|1906
1626879600000|2021-07-21 15:00:00|27301.4|27293.4|27347.9|27339.9|27349.9|27341.9|27292.9|27284.9|1813
1626883200000|2021-07-21 16:00:00|27347.4|27339.4|27366.9|27358.9|27376.4|27368.4|27344.9|27336.9|695
1626886800000|2021-07-21 17:00:00|27367.4|27359.4|27381.9|27373.9|27391.9|27383.9|27365.4|27357.4|615
1626890400000|2021-07-21 18:00:00|27382.4|27374.4|27425.8|27395.8|27425.8|27407.4|27374.4|27366.4|682
1626894000000|2021-07-21 19:00:00|27425.6|27395.6|27484.3|27454.3|27484.3|27454.3|27423.8|27393.8|0
1626897600000|2021-07-21 20:00:00|27483.2|27453.2|27486.9|27456.9|27492.9|27462.9|27478.4|27448.4|0
1626901200000|2021-07-21 21:00:00|27487|27457|27478.5|27448.5|27489.8|27459.8|27478|27448|0
1626904800000|2021-07-21 22:00:00|27480.3|27450.3|27494.8|27464.8|27496|27466|27468|27438|0
1626908400000|2021-07-21 23:00:00|27495.9|27465.9|27485.9|27455.9|27513.9|27483.9|27484.8|27454.8|0
1626912000000|2021-07-22 00:00:00|27484.8|27454.8|27434.3|27404.3|27486.4|27456.4|27430.1|27400.1|0
1626915600000|2021-07-22 01:00:00|27434.9|27404.9|27641.1|27636.1|27721.1|27716.1|27415.1|27402.1|27527
1626919200000|2021-07-22 02:00:00|27640.6|27635.6|27686.1|27681.1|27767.6|27762.6|27566.6|27561.6|20854
1626922800000|2021-07-22 03:00:00|27687.1|27682.1|27705.6|27700.6|27746.1|27741.1|27647.6|27642.6|8163
1626926400000|2021-07-22 04:00:00|27723.4|27693.4|27730.2|27700.2|27730.7|27700.7|27720|27690|0
1626930000000|2021-07-22 05:00:00|27702.1|27697.1|27707.6|27702.6|27724.1|27719.1|27617.1|27612.1|8383
1626933600000|2021-07-22 06:00:00|27707.1|27702.1|27665.6|27660.6|27716.1|27711.1|27640.1|27635.1|6059
1626937200000|2021-07-22 07:00:00|27665.1|27660.1|27707.1|27702.1|27715.6|27710.6|27661.1|27656.1|6954
1626940800000|2021-07-22 08:00:00|27706.6|27701.6|27721.3|27691.3|27728.7|27702.6|27678.1|27673.1|6669
1626944400000|2021-07-22 09:00:00|27720.4|27690.4|27689.1|27681.1|27721.3|27700.1|27680.6|27670.5|912
1626948000000|2021-07-22 10:00:00|27688.6|27680.6|27696.6|27688.6|27702.1|27694.1|27675.6|27667.6|814
1626951600000|2021-07-22 11:00:00|27695.6|27687.6|27693.6|27685.6|27697.6|27689.6|27665.6|27657.6|605
1626955200000|2021-07-22 12:00:00|27693.1|27685.1|27632.1|27624.1|27694.6|27686.6|27614.1|27606.1|1204
1626958800000|2021-07-22 13:00:00|27630.6|27622.6|27635.1|27627.1|27673.1|27665.1|27604.6|27596.6|2733
1626962400000|2021-07-22 14:00:00|27638.1|27630.1|27628.1|27620.1|27657.6|27649.6|27619.1|27611.1|1763
1626966000000|2021-07-22 15:00:00|27627.6|27619.6|27591.6|27583.6|27640.1|27632.1|27573.6|27565.6|1289
1626969600000|2021-07-22 16:00:00|27592.1|27584.1|27600.6|27592.6|27602.6|27594.6|27539.6|27531.6|1116
1626973200000|2021-07-22 17:00:00|27600.1|27592.1|27634.1|27626.1|27635.6|27627.6|27594.6|27586.6|598
1626976800000|2021-07-22 18:00:00|27634.6|27626.6|27663.8|27633.8|27663.8|27647.6|27624.1|27616.1|468
1626980400000|2021-07-22 19:00:00|27664.2|27634.2|27641.7|27611.7|27668.6|27638.6|27624|27594|0
1626984000000|2021-07-22 20:00:00|27642.8|27612.8|27688.5|27658.5|27690.1|27660.1|27640.6|27610.6|0
1626987600000|2021-07-22 21:00:00|27688.2|27658.2|27699.8|27669.8|27701.9|27671.9|27685.8|27655.8|0
1626991200000|2021-07-22 22:00:00|27702.5|27672.5|27691.8|27661.8|27703.6|27673.6|27688.2|27658.2|0
1626994800000|2021-07-22 23:00:00|27692.9|27662.9|27687.6|27657.6|27697.9|27667.9|27687.6|27657.6|0
1626998400000|2021-07-23 00:00:00|27687|27657|27696.1|27666.1|27703.4|27673.4|27674.1|27644.1|0
1627002000000|2021-07-23 01:00:00|27696.7|27666.7|27532.2|27527.2|27713.8|27699.1|27470.1|27465.1|20138
1627005600000|2021-07-23 02:00:00|27531.2|27526.2|27435.7|27430.7|27564.7|27559.7|27412.2|27407.2|16682
1627009200000|2021-07-23 03:00:00|27434.7|27429.7|27435.7|27430.7|27504.2|27499.2|27390.7|27385.7|8250
1627012800000|2021-07-23 04:00:00|27443.2|27413.2|27460|27430|27460.8|27430.8|27438|27408|0
1627016400000|2021-07-23 05:00:00|27458.6|27428.6|27409.7|27404.7|27459.1|27429.1|27363.2|27358.2|7151
1627020000000|2021-07-23 06:00:00|27410.2|27405.2|27386.2|27381.2|27440.7|27435.7|27372.2|27367.2|5547
1627023600000|2021-07-23 07:00:00|27385.7|27380.7|27290.7|27285.7|27387.7|27382.7|27202.7|27197.7|14533
1627027200000|2021-07-23 08:00:00|27291.7|27286.7|27303.3|27273.3|27329.7|27324.7|27259.7|27244.3|5467
1627030800000|2021-07-23 09:00:00|27303.6|27273.6|27305.7|27297.7|27334|27320.7|27293.2|27273.3|1290
1627034400000|2021-07-23 10:00:00|27306.2|27298.2|27310.7|27302.7|27326.7|27318.7|27298.7|27290.7|596
1627038000000|2021-07-23 11:00:00|27311.2|27303.2|27301.7|27293.7|27314.7|27306.7|27283.7|27275.7|610
1627041600000|2021-07-23 12:00:00|27301.2|27293.2|27220.7|27212.7|27312.2|27304.2|27213.7|27205.7|1415
1627045200000|2021-07-23 13:00:00|27218.2|27210.2|27079.2|27071.2|27218.2|27210.2|27061.2|27053.2|4058
1627048800000|2021-07-23 14:00:00|27078.2|27070.2|27083.7|27075.7|27107.2|27099.2|27007.7|26999.7|3739
1627052400000|2021-07-23 15:00:00|27083.2|27075.2|27010.2|27002.2|27088.2|27080.2|27009.7|27001.7|2771
1627056000000|2021-07-23 16:00:00|27010.7|27002.7|27039.2|27031.2|27042.2|27034.2|27007.7|26999.7|913
1627059600000|2021-07-23 17:00:00|27038.7|27030.7|27049.7|27041.7|27073.7|27065.7|27038.2|27030.2|915
1627063200000|2021-07-23 18:00:00|27050.7|27042.7|27075.7|27045.7|27078.2|27070.2|27036.2|27028.2|1015
1627066800000|2021-07-23 19:00:00|27075.9|27045.9|27108.1|27078.1|27128.1|27098.1|27055.8|27025.8|0
1627070400000|2021-07-23 20:00:00|27107|27077|27083.9|27053.9|27108.1|27078.1|27080.2|27050.2|0
1627250400000|2021-07-25 22:00:00|27089|27059|27098.5|27068.5|27103.4|27073.4|27082|27052|0
1627254000000|2021-07-25 23:00:00|27099.6|27069.6|27089.2|27059.2|27107.3|27077.3|27081.6|27051.6|0
1627257600000|2021-07-26 00:00:00|27088.1|27058.1|27056.2|27026.2|27092.4|27062.4|27037.1|27007.1|0
1627261200000|2021-07-26 01:00:00|27057|27027|26796.7|26791.7|27068.4|27038.4|26594.7|26589.7|42095
1627264800000|2021-07-26 02:00:00|26795.7|26790.7|26579.7|26574.7|26887.7|26882.7|26571.7|26566.7|28966
1627268400000|2021-07-26 03:00:00|26578.2|26573.2|26544.2|26539.2|26634.7|26629.7|26473.2|26468.2|21380
1627272000000|2021-07-26 04:00:00|26546.6|26516.6|26560.8|26530.8|26563.9|26533.9|26546.6|26516.6|1
1627275600000|2021-07-26 05:00:00|26562.4|26532.4|26455.7|26450.7|26562.4|26539.2|26375.7|26370.7|33415
1627279200000|2021-07-26 06:00:00|26453.7|26448.7|26369.7|26364.7|26519.2|26514.2|26346.7|26341.7|19203
1627282800000|2021-07-26 07:00:00|26372.7|26367.7|26222.7|26217.7|26447.7|26442.7|26205.2|26200.2|21147
1627286400000|2021-07-26 08:00:00|26219.7|26214.7|26187.1|26157.1|26226.2|26221.2|26114.2|26109.2|20271
1627290000000|2021-07-26 09:00:00|26187.7|26157.7|26240.7|26232.7|26243.7|26235.7|26185|26155|2416
1627293600000|2021-07-26 10:00:00|26241.2|26233.2|26213.7|26205.7|26265.7|26257.7|26211.2|26203.2|1705
1627297200000|2021-07-26 11:00:00|26212.7|26204.7|26283.2|26275.2|26287.7|26279.7|26212.7|26204.7|1206
1627300800000|2021-07-26 12:00:00|26282.7|26274.7|26247.7|26239.7|26296.7|26288.7|26214.2|26206.2|2109
1627304400000|2021-07-26 13:00:00|26247.2|26239.2|26339.7|26331.7|26340.2|26332.2|26211.2|26203.2|3073
1627308000000|2021-07-26 14:00:00|26340.2|26332.2|26365.2|26357.2|26374.2|26366.2|26314.2|26306.2|3422
1627311600000|2021-07-26 15:00:00|26364.7|26356.7|26286.7|26278.7|26364.7|26356.7|26281.2|26273.2|2122
1627315200000|2021-07-26 16:00:00|26287.2|26279.2|26225.7|26217.7|26291.2|26283.2|26183.7|26175.7|1519
1627318800000|2021-07-26 17:00:00|26225.2|26217.2|26169.7|26161.7|26229.2|26221.2|26169.7|26161.7|599
1627322400000|2021-07-26 18:00:00|26169.2|26161.2|26153.9|26123.9|26170.7|26162.7|26112.2|26104.2|1083
1627326000000|2021-07-26 19:00:00|26151.9|26121.9|26150.7|26120.7|26175.9|26145.9|26136.9|26106.9|0
1627329600000|2021-07-26 20:00:00|26151.7|26121.7|26161|26131|26162|26132|26148.6|26118.6|0
1627333200000|2021-07-26 21:00:00|26160.7|26130.7|26146.9|26116.9|26161.4|26131.4|26138.7|26108.7|0
1627336800000|2021-07-26 22:00:00|26146.4|26116.4|26148|26118|26150.8|26120.8|26139.4|26109.4|0
1627340400000|2021-07-26 23:00:00|26149|26119|26172.1|26142.1|26175.6|26145.6|26148.7|26118.7|0
1627344000000|2021-07-27 00:00:00|26171|26141|26174.4|26144.4|26201.7|26171.7|26163.3|26133.3|0
1627347600000|2021-07-27 01:00:00|26173.9|26143.9|26202.2|26197.2|26339.2|26334.2|25993.2|25988.2|42889
1627351200000|2021-07-27 02:00:00|26200.2|26195.2|26088.7|26083.7|26281.2|26276.2|25729.7|25724.7|41930
1627354800000|2021-07-27 03:00:00|26087.7|26082.7|25958.7|25953.7|26092.7|26087.7|25876.2|25871.2|18192
1627358400000|2021-07-27 04:00:00|25974.7|25944.7|25981.1|25951.1|25982.8|25952.8|25968.8|25938.8|0
1627362000000|2021-07-27 05:00:00|25980.6|25950.6|25752.2|25747.2|25980.6|25951.7|25517.2|25512.2|32973
1627365600000|2021-07-27 06:00:00|25751.2|25746.2|25246.2|25241.2|25751.2|25746.2|25246.2|25241.2|26491
1627369200000|2021-07-27 07:00:00|25246.7|25241.7|25080.2|25075.2|25357.7|25352.7|24749.2|24744.2|44083
1627372800000|2021-07-27 08:00:00|25084.2|25079.2|25117.7|25087.7|25189.2|25184.2|25044.2|25039.2|24071
1627376400000|2021-07-27 09:00:00|25118.2|25088.2|25178.7|25170.7|25261.7|25253.7|25068.2|25060.2|2687
1627380000000|2021-07-27 10:00:00|25178.2|25170.2|25234.7|25226.7|25241.7|25233.7|25158.2|25150.2|1465
1627383600000|2021-07-27 11:00:00|25234.2|25226.2|25262.2|25254.2|25308.7|25300.7|25233.7|25225.7|1185
1627387200000|2021-07-27 12:00:00|25262.7|25254.7|25274.2|25266.2|25291.2|25283.2|25241.7|25233.7|1166
1627390800000|2021-07-27 13:00:00|25274.7|25266.7|25269.2|25261.2|25321.7|25313.7|25197.2|25189.2|3479
1627394400000|2021-07-27 14:00:00|25268.7|25260.7|25155.2|25147.2|25299.2|25291.2|25098.2|25090.2|3358
1627398000000|2021-07-27 15:00:00|25154.2|25146.2|25105.7|25097.7|25205.2|25197.2|25030.7|25022.7|2951
1627401600000|2021-07-27 16:00:00|25106.2|25098.2|25005.7|24997.7|25109.2|25101.2|24994.2|24986.2|1705
1627405200000|2021-07-27 17:00:00|25001.2|24993.2|25044.2|25036.2|25046.2|25038.2|24933.7|24925.7|1619
1627408800000|2021-07-27 18:00:00|25043.2|25035.2|25268.4|25238.4|25270.4|25240.4|25033.7|25025.7|1233
1627412400000|2021-07-27 19:00:00|25270.4|25240.4|25373.5|25343.5|25373.5|25343.5|25212.3|25182.3|0
1627416000000|2021-07-27 20:00:00|25372.5|25342.5|25279.6|25249.6|25372.5|25342.5|25277.2|25247.2|0
1627419600000|2021-07-27 21:00:00|25279.8|25249.8|25242.2|25212.2|25281.2|25251.2|25242.2|25212.2|0
1627423200000|2021-07-27 22:00:00|25243.8|25213.8|25313.1|25283.1|25313.1|25283.1|25243.3|25213.3|0
1627426800000|2021-07-27 23:00:00|25314.1|25284.1|25331.7|25301.7|25341|25311|25307.1|25277.1|0
1627430400000|2021-07-28 00:00:00|25332.2|25302.2|25345.1|25315.1|25391.4|25361.4|25328.6|25298.6|0
1627434000000|2021-07-28 01:00:00|25345.3|25315.3|25171.2|25166.2|25589.2|25584.2|25161.7|25156.7|35716
1627437600000|2021-07-28 02:00:00|25169.7|25164.7|25202.6|25197.6|25349.6|25344.6|24948.7|24943.7|23257
1627441200000|2021-07-28 03:00:00|25202.1|25197.1|25054.1|25049.1|25285.1|25280.1|25039.1|25034.1|8617
1627444800000|2021-07-28 04:00:00|25065.3|25035.3|25057.5|25027.5|25073.4|25043.4|25053.3|25023.3|0
1627448400000|2021-07-28 05:00:00|25059.1|25029.1|25343.1|25338.1|25346.1|25341.1|24868.1|24863.1|15071
1627452000000|2021-07-28 06:00:00|25341.6|25336.6|25342.1|25337.1|25476.6|25471.6|25258.1|25253.1|16426
1627455600000|2021-07-28 07:00:00|25340.1|25335.1|25417.1|25412.1|25444.6|25439.6|25274.1|25269.1|9281
1627459200000|2021-07-28 08:00:00|25416.6|25411.6|25410.2|25380.2|25461.6|25456.6|25362.1|25357.1|16117
1627462800000|2021-07-28 09:00:00|25409.7|25379.7|25517.1|25509.1|25517.1|25509.1|25399.4|25369.4|3928
1627466400000|2021-07-28 10:00:00|25517.6|25509.6|25522.1|25514.1|25528.6|25520.6|25459.6|25451.6|1327
1627470000000|2021-07-28 11:00:00|25522.6|25514.6|25552.1|25544.1|25561.1|25553.1|25508.1|25500.1|1085
1627473600000|2021-07-28 12:00:00|25551.6|25543.6|25555.1|25547.1|25650.6|25642.6|25536.1|25528.1|2037
1627477200000|2021-07-28 13:00:00|25555.6|25547.6|25821.6|25813.6|25826.6|25818.6|25545.6|25537.6|4755
1627480800000|2021-07-28 14:00:00|25822.6|25814.6|25946.1|25938.1|25978.6|25970.6|25807.6|25799.6|4245
1627484400000|2021-07-28 15:00:00|25945.1|25937.1|26078.6|26070.6|26079.6|26071.6|25940.6|25932.6|3269
1627488000000|2021-07-28 16:00:00|26079.1|26071.1|26109.1|26101.1|26149.6|26141.6|26060.6|26052.6|1511
1627491600000|2021-07-28 17:00:00|26109.6|26101.6|26084.6|26076.6|26129.1|26121.1|26029.6|26021.6|1099
1627495200000|2021-07-28 18:00:00|26085.1|26077.1|26199.8|26169.8|26237.1|26229.1|26020.1|26012.1|2010
1627498800000|2021-07-28 19:00:00|26199.9|26169.9|26161.1|26131.1|26251.9|26221.9|26152.2|26122.2|0
1627502400000|2021-07-28 20:00:00|26158|26128|26169.3|26139.3|26182.2|26152.2|26142.2|26112.2|0
1627506000000|2021-07-28 21:00:00|26168.5|26138.5|26134.2|26104.2|26168.9|26138.9|26131.6|26101.6|0
1627509600000|2021-07-28 22:00:00|26139.5|26109.5|26140.5|26110.5|26149.3|26119.3|26132.7|26102.7|0
1627513200000|2021-07-28 23:00:00|26141|26111|26140|26110|26144.4|26114.4|26127.4|26097.4|0
1627516800000|2021-07-29 00:00:00|26139|26109|26103.6|26073.6|26141|26111|26086.8|26056.8|0
1627520400000|2021-07-29 01:00:00|26104.4|26074.4|25841.6|25836.6|26150.1|26145.1|25838.6|25833.6|35904
1627524000000|2021-07-29 02:00:00|25842.1|25837.1|26075.6|26070.6|26075.6|26070.6|25817.6|25812.6|25827
1627527600000|2021-07-29 03:00:00|26076.6|26071.6|26119.6|26114.6|26216.1|26211.1|26050.6|26045.6|17615
1627531200000|2021-07-29 04:00:00|26118.2|26088.2|26132.3|26102.3|26140.3|26110.3|26116.9|26086.9|0
1627534800000|2021-07-29 05:00:00|26130.1|26100.1|26190.6|26185.6|26325.1|26320.1|26083.6|26078.6|17096
1627538400000|2021-07-29 06:00:00|26191.1|26186.1|26135.6|26130.6|26210.1|26205.1|26078.1|26073.1|12828
1627542000000|2021-07-29 07:00:00|26134.6|26129.6|26256.6|26251.6|26259.1|26254.1|26134.6|26129.6|11555
1627545600000|2021-07-29 08:00:00|26254.1|26249.1|26303.5|26273.5|26318.2|26288.2|26213.6|26208.6|8971
1627549200000|2021-07-29 09:00:00|26303.7|26273.7|26305.6|26297.6|26306.6|26298.6|26252.1|26244.1|2371
1627552800000|2021-07-29 10:00:00|26305.1|26297.1|26254.1|26246.1|26351.6|26343.6|26198.1|26190.1|2734
1627556400000|2021-07-29 11:00:00|26255.6|26247.6|26260.6|26252.6|26283.1|26275.1|26228.1|26220.1|1413
1627560000000|2021-07-29 12:00:00|26261.1|26253.1|26272.6|26264.6|26315.6|26307.6|26244.6|26236.6|1220
1627563600000|2021-07-29 13:00:00|26269.1|26261.1|26101.6|26093.6|26291.1|26283.1|26094.6|26086.6|3997
1627567200000|2021-07-29 14:00:00|26098.6|26090.6|26134.6|26126.6|26166.6|26158.6|26055.6|26047.6|3859
1627570800000|2021-07-29 15:00:00|26135.1|26127.1|26115.6|26107.6|26185.6|26177.6|26114.6|26106.6|1744
1627574400000|2021-07-29 16:00:00|26115.1|26107.1|26108.6|26100.6|26160.6|26152.6|26102.6|26094.6|899
1627578000000|2021-07-29 17:00:00|26109.1|26101.1|26135.6|26127.6|26146.6|26138.6|26108.1|26100.1|1201
1627581600000|2021-07-29 18:00:00|26136.1|26128.1|26128.3|26098.3|26155.1|26147.1|26115.1|26098.3|643
1627585200000|2021-07-29 19:00:00|26128.1|26098.1|26109.9|26079.9|26131.8|26101.8|26105.6|26075.6|1
1627588800000|2021-07-29 20:00:00|26110.9|26080.9|26000.8|25970.8|26113|26083|25979.9|25949.9|0
1627592400000|2021-07-29 21:00:00|26000.6|25970.6|25994.2|25964.2|26010.6|25980.6|25994.2|25964.2|0
1627596000000|2021-07-29 22:00:00|25995.2|25965.2|26004.1|25974.1|26020.6|25990.6|25995.2|25965.2|0
1627599600000|2021-07-29 23:00:00|26004.6|25974.6|25994.2|25964.2|26012.5|25982.5|25985.8|25955.8|0
1627603200000|2021-07-30 00:00:00|25993.2|25963.2|25933.6|25903.6|25999.4|25969.4|25921|25891|0
1627606800000|2021-07-30 01:00:00|25933.1|25903.1|25973.1|25968.1|26085.1|26080.1|25876.6|25871.6|27078
1627610400000|2021-07-30 02:00:00|25974.1|25969.1|26012.2|26007.2|26151.7|26146.7|25938.1|25933.1|21280
1627614000000|2021-07-30 03:00:00|26013.2|26008.2|25762.7|25757.7|26064.7|26059.7|25712.7|25707.7|16301
1627617600000|2021-07-30 04:00:00|25766|25736|25753.9|25723.9|25786.5|25756.5|25747.6|25717.6|0
1627621200000|2021-07-30 05:00:00|25756|25726|25711.7|25706.7|25756|25745.7|25627.2|25622.2|16772
1627624800000|2021-07-30 06:00:00|25709.7|25704.7|25783.2|25778.2|25838.2|25833.2|25709.7|25704.7|10204
1627628400000|2021-07-30 07:00:00|25783.7|25778.7|25903.7|25898.7|25978.7|25973.7|25779.2|25774.2|13989
1627632000000|2021-07-30 08:00:00|25906.7|25901.7|25942.6|25912.6|26022|25992|25882.7|25877.7|6849
1627635600000|2021-07-30 09:00:00|25942.1|25912.1|25903.7|25895.7|25967.7|25959.7|25895.7|25887.7|1350
1627639200000|2021-07-30 10:00:00|25903.2|25895.2|25925.7|25917.7|25929.2|25921.2|25822.7|25814.7|2092
1627642800000|2021-07-30 11:00:00|25926.7|25918.7|25848.7|25840.7|25933.2|25925.2|25841.7|25833.7|1379
1627646400000|2021-07-30 12:00:00|25849.2|25841.2|25833.7|25825.7|25866.2|25858.2|25820.2|25812.2|1073
1627650000000|2021-07-30 13:00:00|25833.2|25825.2|26000.2|25992.2|26004.7|25996.7|25790.7|25782.7|4693
1627653600000|2021-07-30 14:00:00|26000.7|25992.7|26002.2|25994.2|26056.7|26048.7|25947.7|25939.7|4051
1627657200000|2021-07-30 15:00:00|26000.7|25992.7|26020.2|26012.2|26037.7|26029.7|25969.2|25961.2|2161
1627660800000|2021-07-30 16:00:00|26019.7|26011.7|26033.7|26025.7|26056.7|26048.7|26012.7|26004.7|823
1627664400000|2021-07-30 17:00:00|26035.7|26027.7|25991.7|25983.7|26038.2|26030.2|25984.2|25976.2|542
1627668000000|2021-07-30 18:00:00|25990.7|25982.7|25935.3|25905.3|25995.7|25987.7|25907.7|25899.7|971
1627671600000|2021-07-30 19:00:00|25935.1|25905.1|26004.2|25974.2|26007.3|25977.3|25930.9|25900.9|0
1627675200000|2021-07-30 20:00:00|26006.3|25976.3|26016.3|25986.3|26030.7|26000.7|26004.2|25974.2|0
1627855200000|2021-08-01 22:00:00|26035|26005|26072.6|26042.6|26077.8|26047.8|26034.9|26004.9|0
1627858800000|2021-08-01 23:00:00|26073.6|26043.6|26079.3|26049.3|26081.1|26051.1|26059|26029|0
1627862400000|2021-08-02 00:00:00|26078.3|26048.3|26089.3|26059.3|26133.2|26103.2|26069.2|26039.2|0
1627866000000|2021-08-02 01:00:00|26090.8|26060.8|25872.5|25867.5|26095.6|26078|25813|25808|26197
1627869600000|2021-08-02 02:00:00|25871|25866|26211.5|26206.5|26261|26256|25735.5|25730.5|29354
1627873200000|2021-08-02 03:00:00|26212|26207|26192|26187|26308|26303|26153|26148|15856
1627876800000|2021-08-02 04:00:00|26213.8|26183.8|26226.4|26196.4|26232.9|26202.9|26208.2|26178.2|0
1627880400000|2021-08-02 05:00:00|26224.8|26194.8|26193|26188|26305.5|26300.5|26139|26134|11357
1627884000000|2021-08-02 06:00:00|26192|26187|26164.5|26159.5|26232|26227|26152.5|26147.5|8217
1627887600000|2021-08-02 07:00:00|26165.5|26160.5|26153|26148|26219.5|26214.5|26112|26107|8949
1627891200000|2021-08-02 08:00:00|26150.5|26145.5|26201.7|26171.7|26215.6|26201|26143|26138|5219
1627894800000|2021-08-02 09:00:00|26202.2|26172.2|26210.5|26202.5|26242.5|26234.5|26180|26153|1396
1627898400000|2021-08-02 10:00:00|26211|26203|26163|26155|26218.5|26210.5|26163|26155|1055
1627902000000|2021-08-02 11:00:00|26161.5|26153.5|26202|26194|26202.5|26194.5|26146.5|26138.5|1038
1627905600000|2021-08-02 12:00:00|26201|26193|26150.5|26142.5|26218.5|26210.5|26149.5|26141.5|1147
1627909200000|2021-08-02 13:00:00|26151|26143|26189|26181|26197|26189|26144|26136|2864
1627912800000|2021-08-02 14:00:00|26189.5|26181.5|26246.5|26238.5|26252|26244|26185|26177|2375
1627916400000|2021-08-02 15:00:00|26250|26242|26218|26210|26296|26288|26215.5|26207.5|2219
1627920000000|2021-08-02 16:00:00|26217|26209|26228.5|26220.5|26246.5|26238.5|26169.5|26161.5|2028
1627923600000|2021-08-02 17:00:00|26229.5|26221.5|26214|26206|26255|26247|26197.5|26189.5|709
1627927200000|2021-08-02 18:00:00|26213.5|26205.5|26208.7|26178.7|26218|26210|26185|26177|689
1627930800000|2021-08-02 19:00:00|26208.5|26178.5|26164|26134|26212.8|26182.8|26146.9|26116.9|0
1627934400000|2021-08-02 20:00:00|26165.1|26135.1|26177.4|26147.4|26183.4|26153.4|26162|26132|0
1627938000000|2021-08-02 21:00:00|26176.7|26146.7|26178.4|26148.4|26180.1|26150.1|26174.4|26144.4|0
1627941600000|2021-08-02 22:00:00|26182.2|26152.2|26189|26159|26193.3|26163.3|26172.7|26142.7|0
1627945200000|2021-08-02 23:00:00|26190.1|26160.1|26181.1|26151.1|26191.5|26161.5|26171.9|26141.9|0
1627948800000|2021-08-03 00:00:00|26180.1|26150.1|26213.3|26183.3|26239.8|26209.8|26180.1|26150.1|0
1627952400000|2021-08-03 01:00:00|26211.7|26181.7|25947.5|25942.5|26238.5|26233.5|25927|25922|28973
1627956000000|2021-08-03 02:00:00|25946.5|25941.5|25832|25827|25999.5|25994.5|25770.5|25765.5|26427
1627959600000|2021-08-03 03:00:00|25831.5|25826.5|25985.5|25980.5|26094|26089|25792.5|25787.5|14840
1627963200000|2021-08-03 04:00:00|25987.8|25957.8|25979.7|25949.7|25987.8|25957.8|25957.4|25927.4|0
1627966800000|2021-08-03 05:00:00|25980.2|25950.2|26182.5|26177.5|26260|26255|25980.2|25950.2|18350
1627970400000|2021-08-03 06:00:00|26184|26179|26161|26156|26204|26199|26104|26099|6778
1627974000000|2021-08-03 07:00:00|26162.5|26157.5|26108.5|26103.5|26179.5|26174.5|26078.5|26073.5|6157
1627977600000|2021-08-03 08:00:00|26109|26104|26155.4|26125.4|26166|26161|26097.5|26092.5|4923
1627981200000|2021-08-03 09:00:00|26154.9|26124.9|26153|26145|26161.7|26146.5|26106|26098|630
1627984800000|2021-08-03 10:00:00|26152.5|26144.5|26189|26181|26196.5|26188.5|26132|26124|1551
1627988400000|2021-08-03 11:00:00|26189.5|26181.5|26176.5|26168.5|26227|26219|26173.5|26165.5|1162
1627992000000|2021-08-03 12:00:00|26176|26168|26128|26120|26178.5|26170.5|26101.5|26093.5|1054
1627995600000|2021-08-03 13:00:00|26127.5|26119.5|25997|25989|26127.5|26119.5|25989.5|25981.5|2750
1627999200000|2021-08-03 14:00:00|25996.5|25988.5|26062.5|26054.5|26089|26081|25992|25984|2146
1628002800000|2021-08-03 15:00:00|26060.5|26052.5|26116|26108|26126|26118|26034.5|26026.5|2164
1628006400000|2021-08-03 16:00:00|26116.5|26108.5|26137.5|26129.5|26151|26143|26113|26105|649
1628010000000|2021-08-03 17:00:00|26135.5|26127.5|26141|26133|26156.5|26148.5|26124|26116|600
1628013600000|2021-08-03 18:00:00|26138|26130|26172.6|26142.6|26172.6|26159|26120|26112|538
1628017200000|2021-08-03 19:00:00|26172.8|26142.8|26196.7|26166.7|26203.5|26173.5|26170.7|26140.7|0
1628020800000|2021-08-03 20:00:00|26196.2|26166.2|26172.2|26142.2|26196.2|26166.2|26168.8|26138.8|0
1628024400000|2021-08-03 21:00:00|26173.6|26143.6|26170.6|26140.6|26173.7|26143.7|26168.5|26138.5|0
1628028000000|2021-08-03 22:00:00|26172.6|26142.6|26174.9|26144.9|26182.5|26152.5|26169.8|26139.8|0
1628031600000|2021-08-03 23:00:00|26175.4|26145.4|26166.1|26136.1|26175.9|26145.9|26163.2|26133.2|0
1628035200000|2021-08-04 00:00:00|26165.1|26135.1|26170.8|26140.8|26174.4|26144.4|26150.5|26120.5|0
1628038800000|2021-08-04 01:00:00|26171.5|26141.5|26506.5|26501.5|26535.5|26530.5|25996|25991|30662
1628042400000|2021-08-04 02:00:00|26508.5|26503.5|26566.9|26561.9|26623.4|26618.4|26470.4|26465.4|23979
1628046000000|2021-08-04 03:00:00|26567.4|26562.4|26602.4|26597.4|26642.4|26637.4|26507.4|26502.4|9996
1628049600000|2021-08-04 04:00:00|26611.4|26581.4|26610.9|26580.9|26618|26588|26603.6|26573.6|0
1628053200000|2021-08-04 05:00:00|26592.4|26587.4|26483.9|26478.9|26596.9|26591.9|26436.9|26431.9|13741
1628056800000|2021-08-04 06:00:00|26484.9|26479.9|26480.4|26475.4|26541.4|26536.4|26457.4|26452.4|6349
1628060400000|2021-08-04 07:00:00|26480.9|26475.9|26427.9|26422.9|26489.4|26484.4|26353.9|26348.9|9759
1628064000000|2021-08-04 08:00:00|26420.4|26415.4|26439.5|26409.5|26448|26425.4|26380.4|26375.4|4933
1628067600000|2021-08-04 09:00:00|26437.9|26407.9|26412.4|26404.4|26452.6|26428.9|26400.9|26392.9|1051
1628071200000|2021-08-04 10:00:00|26411.9|26403.9|26429.4|26421.4|26452.9|26444.9|26406.9|26398.9|1013
1628074800000|2021-08-04 11:00:00|26428.4|26420.4|26382.9|26374.9|26431.4|26423.4|26376.4|26368.4|709
1628078400000|2021-08-04 12:00:00|26383.4|26375.4|26372.9|26364.9|26396.9|26388.9|26348.9|26340.9|1787
1628082000000|2021-08-04 13:00:00|26371.9|26363.9|26480.9|26472.9|26497.4|26489.4|26357.9|26349.9|3094
1628085600000|2021-08-04 14:00:00|26477.4|26469.4|26421.9|26413.9|26483.4|26475.4|26383.9|26375.9|3574
1628089200000|2021-08-04 15:00:00|26422.4|26414.4|26407.4|26399.4|26426.4|26418.4|26364.9|26356.9|1372
1628092800000|2021-08-04 16:00:00|26407.9|26399.9|26434.9|26426.9|26434.9|26426.9|26399.9|26391.9|491
1628096400000|2021-08-04 17:00:00|26434.4|26426.4|26448.9|26440.9|26453.4|26445.4|26432.9|26424.9|314
1628100000000|2021-08-04 18:00:00|26449.4|26441.4|26445|26415|26482.9|26474.9|26423.4|26415|1142
1628103600000|2021-08-04 19:00:00|26445.2|26415.2|26452.1|26422.1|26484.8|26454.8|26433.2|26403.2|0
1628107200000|2021-08-04 20:00:00|26453.1|26423.1|26460.6|26430.6|26462.5|26432.5|26451|26421|0
1628110800000|2021-08-04 21:00:00|26460.3|26430.3|26447.4|26417.4|26460.5|26430.5|26446.5|26416.5|0
1628114400000|2021-08-04 22:00:00|26449|26419|26453|26423|26462.2|26432.2|26444.3|26414.3|0
1628118000000|2021-08-04 23:00:00|26452|26422|26450.8|26420.8|26452.5|26422.5|26444.7|26414.7|0
1628121600000|2021-08-05 00:00:00|26449.8|26419.8|26474.9|26444.9|26489|26459|26448.7|26418.7|0
1628125200000|2021-08-05 01:00:00|26474.2|26444.2|26472.9|26467.9|26544.9|26539.9|26269.9|26264.9|25653
1628128800000|2021-08-05 02:00:00|26475.9|26470.9|26437.6|26432.6|26528.1|26523.1|26384.6|26379.6|15066
1628132400000|2021-08-05 03:00:00|26438.1|26433.1|26348.1|26343.1|26476.1|26471.1|26317.1|26312.1|10486
1628136000000|2021-08-05 04:00:00|26352.1|26322.1|26366.5|26336.5|26370.5|26340.5|26351.6|26321.6|5
1628139600000|2021-08-05 05:00:00|26367.1|26337.1|26302.1|26297.1|26417.6|26412.6|26275.1|26270.1|12427
1628143200000|2021-08-05 06:00:00|26301.6|26296.6|26127.6|26122.6|26316.1|26311.1|26102.1|26097.1|15220
1628146800000|2021-08-05 07:00:00|26124.6|26119.6|26207.1|26202.1|26252.1|26247.1|26124.6|26119.6|9144
1628150400000|2021-08-05 08:00:00|26207.6|26202.6|26192|26162|26223.6|26218.6|26124.1|26119.1|5876
1628154000000|2021-08-05 09:00:00|26190.5|26160.5|26206.1|26198.1|26208.1|26200.1|26178.6|26156.8|972
1628157600000|2021-08-05 10:00:00|26206.6|26198.6|26190.1|26182.1|26219.6|26211.6|26165.1|26157.1|1707
1628161200000|2021-08-05 11:00:00|26191.1|26183.1|26203.6|26195.6|26204.1|26196.1|26171.6|26163.6|473
1628164800000|2021-08-05 12:00:00|26203.1|26195.1|26180.6|26172.6|26212.1|26204.1|26161.1|26153.1|894
1628168400000|2021-08-05 13:00:00|26181.1|26173.1|26247.1|26239.1|26247.1|26239.1|26172.6|26164.6|1633
1628172000000|2021-08-05 14:00:00|26247.6|26239.6|26288.6|26280.6|26305.1|26297.1|26231.1|26223.1|2908
1628175600000|2021-08-05 15:00:00|26289.1|26281.1|26302.6|26294.6|26318.1|26310.1|26289.1|26281.1|946
1628179200000|2021-08-05 16:00:00|26303.1|26295.1|26285.1|26277.1|26303.6|26295.6|26280.1|26272.1|472
1628182800000|2021-08-05 17:00:00|26285.6|26277.6|26286.1|26278.1|26300.1|26292.1|26279.6|26271.6|522
1628186400000|2021-08-05 18:00:00|26286.6|26278.6|26298.4|26268.4|26298.4|26287.1|26267.6|26259.6|379
1628190000000|2021-08-05 19:00:00|26298|26268|26304.5|26274.5|26312.9|26282.9|26260.9|26230.9|0
1628193600000|2021-08-05 20:00:00|26305.5|26275.5|26305.1|26275.1|26306.5|26276.5|26294.1|26264.1|0
1628197200000|2021-08-05 21:00:00|26304.1|26274.1|26307.3|26277.3|26307.7|26277.7|26303.1|26273.1|0
1628200800000|2021-08-05 22:00:00|26305.2|26275.2|26298|26268|26306.8|26276.8|26295.9|26265.9|0
1628204400000|2021-08-05 23:00:00|26297.4|26267.4|26292.1|26262.1|26300.1|26270.1|26290.5|26260.5|0
1628208000000|2021-08-06 00:00:00|26291|26261|26327.7|26297.7|26329|26299|26288.5|26258.5|0
1628211600000|2021-08-06 01:00:00|26328.5|26298.5|26148.6|26143.6|26328.5|26298.5|25945.6|25940.6|31298
1628215200000|2021-08-06 02:00:00|26149.1|26144.1|26071.5|26066.5|26187.1|26182.1|26025.5|26020.5|15392
1628218800000|2021-08-06 03:00:00|26071|26066|26176|26171|26207.5|26202.5|26069.5|26064.5|9366
1628222400000|2021-08-06 04:00:00|26193.7|26163.7|26183.5|26153.5|26193.7|26163.7|26178.9|26148.9|0
1628226000000|2021-08-06 05:00:00|26183.2|26153.2|26178|26173|26253.5|26248.5|26089.5|26084.5|11523
1628229600000|2021-08-06 06:00:00|26176|26171|26213.5|26208.5|26219.5|26214.5|26148.5|26143.5|5740
1628233200000|2021-08-06 07:00:00|26210.5|26205.5|26177.5|26172.5|26215.5|26210.5|26147|26142|5316
1628236800000|2021-08-06 08:00:00|26180|26175|26210.3|26180.3|26215.9|26185.9|26131|26126|4041
1628240400000|2021-08-06 09:00:00|26209.5|26179.5|26205.5|26197.5|26225|26217|26184.5|26176.2|1285
1628244000000|2021-08-06 10:00:00|26204.5|26196.5|26210.5|26202.5|26214|26206|26190.5|26182.5|342
1628247600000|2021-08-06 11:00:00|26211|26203|26220|26212|26229|26221|26204|26196|377
1628251200000|2021-08-06 12:00:00|26220.5|26212.5|26210.5|26202.5|26256|26248|26158.5|26150.5|1629
1628254800000|2021-08-06 13:00:00|26210|26202|26193|26185|26240.5|26232.5|26158|26150|1615
1628258400000|2021-08-06 14:00:00|26192.5|26184.5|26104.5|26096.5|26201.5|26193.5|26103|26095|2462
1628262000000|2021-08-06 15:00:00|26105.5|26097.5|26054|26046|26118.5|26110.5|26011|26003|2900
1628265600000|2021-08-06 16:00:00|26054.5|26046.5|26059.5|26051.5|26063|26055|26020.5|26012.5|477
1628269200000|2021-08-06 17:00:00|26060|26052|26095|26087|26096|26088|26057|26049|425
1628272800000|2021-08-06 18:00:00|26093.5|26085.5|26085.5|26055.5|26112.5|26104.5|26077|26055.5|572
1628276400000|2021-08-06 19:00:00|26085.7|26055.7|26108.7|26078.7|26108.8|26078.8|26075.1|26045.1|0
1628280000000|2021-08-06 20:00:00|26107.7|26077.7|26111.2|26081.2|26115.2|26085.2|26100.9|26070.9|0
1628460000000|2021-08-08 22:00:00|26102.9|26072.9|26043.1|26013.1|26102.9|26072.9|26039|26009|0
1628463600000|2021-08-08 23:00:00|26044.1|26014.1|25988.5|25958.5|26044.1|26014.1|25982.2|25952.2|0
1628467200000|2021-08-09 00:00:00|25988|25958|25991.5|25961.5|25993.5|25963.5|25965.6|25935.6|0
1628470800000|2021-08-09 01:00:00|25992.2|25962.2|26148.5|26143.5|26271.5|26266.5|25858|25853|30873
1628474400000|2021-08-09 02:00:00|26145.5|26140.5|26479|26474|26496|26491|26143|26138|24561
1628478000000|2021-08-09 03:00:00|26478.5|26473.5|26403.3|26398.3|26514|26509|26373.3|26368.3|9800
1628481600000|2021-08-09 04:00:00|26415.7|26385.7|26422.6|26392.6|26425.2|26395.2|26414.6|26384.6|0
1628485200000|2021-08-09 05:00:00|26399.3|26394.3|26362.8|26357.8|26406.8|26401.8|26315.3|26310.3|8002
1628488800000|2021-08-09 06:00:00|26363.8|26358.8|26262.3|26257.3|26363.8|26358.8|26229.8|26224.8|9400
1628492400000|2021-08-09 07:00:00|26262.8|26257.8|26252.8|26247.8|26290.3|26285.3|26213.3|26208.3|6270
1628496000000|2021-08-09 08:00:00|26250.8|26245.8|26291|26261|26293.1|26266.3|26203.3|26198.3|3358
1628499600000|2021-08-09 09:00:00|26289.5|26259.5|26304.8|26296.8|26313.3|26305.3|26259.3|26240.7|675
1628503200000|2021-08-09 10:00:00|26305.8|26297.8|26275.8|26267.8|26308.8|26300.8|26269.3|26261.3|436
1628506800000|2021-08-09 11:00:00|26275.3|26267.3|26298.8|26290.8|26322.8|26314.8|26269.8|26261.8|516
1628510400000|2021-08-09 12:00:00|26299.8|26291.8|26283.8|26275.8|26299.8|26291.8|26257.3|26249.3|599
1628514000000|2021-08-09 13:00:00|26283.3|26275.3|26344.8|26336.8|26353.8|26345.8|26268.3|26260.3|1675
1628517600000|2021-08-09 14:00:00|26345.8|26337.8|26331.8|26323.8|26383.3|26375.3|26327.8|26319.8|1870
1628521200000|2021-08-09 15:00:00|26330.8|26322.8|26388.3|26380.3|26388.3|26380.3|26328.3|26320.3|849
1628524800000|2021-08-09 16:00:00|26387.3|26379.3|26373.8|26365.8|26394.3|26386.3|26365.8|26357.8|559
1628528400000|2021-08-09 17:00:00|26373.3|26365.3|26373.3|26365.3|26377.3|26369.3|26347.3|26339.3|403
1628532000000|2021-08-09 18:00:00|26372.8|26364.8|26375.5|26345.5|26390.3|26382.3|26357.3|26345.5|656
1628535600000|2021-08-09 19:00:00|26374.9|26344.9|26368.6|26338.6|26378.2|26348.2|26357.7|26327.7|0
1628539200000|2021-08-09 20:00:00|26367.6|26337.6|26382.3|26352.3|26384.1|26354.1|26367.6|26337.6|0
1628542800000|2021-08-09 21:00:00|26381.4|26351.4|26384.8|26354.8|26387.4|26357.4|26381.2|26351.2|0
1628546400000|2021-08-09 22:00:00|26382.7|26352.7|26377.6|26347.6|26389.4|26359.4|26372.9|26342.9|0
1628550000000|2021-08-09 23:00:00|26378.6|26348.6|26381.4|26351.4|26383.4|26353.4|26370.8|26340.8|0
1628553600000|2021-08-10 00:00:00|26381.9|26351.9|26415.5|26385.5|26415.5|26385.5|26375.9|26345.9|0
1628557200000|2021-08-10 01:00:00|26415.3|26385.3|26090.4|26085.4|26447.8|26442.8|26088.9|26083.9|27919
1628560800000|2021-08-10 02:00:00|26090.9|26085.9|26332.4|26327.4|26377.9|26372.9|26071.4|26066.4|22700
1628564400000|2021-08-10 03:00:00|26329.9|26324.9|26310.4|26305.4|26351.4|26346.4|26259.9|26254.9|9159
1628568000000|2021-08-10 04:00:00|26336.4|26306.4|26331.5|26301.5|26344.9|26314.9|26327.6|26297.6|0
1628571600000|2021-08-10 05:00:00|26330.2|26300.2|26433.9|26428.9|26471.4|26466.4|26291.9|26286.9|12058
1628575200000|2021-08-10 06:00:00|26435.9|26430.9|26536.4|26531.4|26558.9|26553.9|26398.9|26393.9|13519
1628578800000|2021-08-10 07:00:00|26533.4|26528.4|26527.9|26522.9|26539.9|26534.9|26480.9|26475.9|8514
1628582400000|2021-08-10 08:00:00|26528.9|26523.9|26536.2|26506.2|26539.4|26532.4|26490.9|26485.9|4335
1628586000000|2021-08-10 09:00:00|26537|26507|26480.4|26472.4|26537.8|26520.4|26478.9|26470.9|1025
1628589600000|2021-08-10 10:00:00|26480.9|26472.9|26478.9|26470.9|26493.4|26485.4|26470.4|26462.4|536
1628593200000|2021-08-10 11:00:00|26478.4|26470.4|26483.9|26475.9|26504.4|26496.4|26478.4|26470.4|462
1628596800000|2021-08-10 12:00:00|26483.4|26475.4|26474.9|26466.9|26486.4|26478.4|26461.4|26453.4|519
1628600400000|2021-08-10 13:00:00|26474.4|26466.4|26485.4|26477.4|26497.4|26489.4|26452.4|26444.4|1797
1628604000000|2021-08-10 14:00:00|26485.9|26477.9|26424.4|26416.4|26489.9|26481.9|26400.9|26392.9|2340
1628607600000|2021-08-10 15:00:00|26425.4|26417.4|26426.4|26418.4|26449.9|26441.9|26396.4|26388.4|1264
1628611200000|2021-08-10 16:00:00|26425.9|26417.9|26447.4|26439.4|26472.9|26464.9|26423.9|26415.9|615
1628614800000|2021-08-10 17:00:00|26447.9|26439.9|26456.4|26448.4|26461.9|26453.9|26441.9|26433.9|254
1628618400000|2021-08-10 18:00:00|26454.9|26446.9|26480.5|26450.5|26480.5|26464.9|26433.9|26425.9|380
1628622000000|2021-08-10 19:00:00|26480.3|26450.3|26470.3|26440.3|26482.7|26452.7|26457.7|26427.7|0
1628625600000|2021-08-10 20:00:00|26471.4|26441.4|26472.3|26442.3|26473.7|26443.7|26458.4|26428.4|0
1628629200000|2021-08-10 21:00:00|26471.8|26441.8|26472.2|26442.2|26474.4|26444.4|26469.7|26439.7|0
1628632800000|2021-08-10 22:00:00|26472.4|26442.4|26470.9|26440.9|26476.2|26446.2|26464.9|26434.9|0
1628636400000|2021-08-10 23:00:00|26471.9|26441.9|26471.9|26441.9|26475|26445|26466.6|26436.6|0
1628640000000|2021-08-11 00:00:00|26473|26443|26473.8|26443.8|26490.6|26460.6|26471.9|26441.9|0
1628643600000|2021-08-11 01:00:00|26473.3|26443.3|26632.9|26627.9|26633.9|26628.9|26343.4|26338.4|26988
1628647200000|2021-08-11 02:00:00|26631.9|26626.9|26676.9|26671.9|26764.9|26759.9|26561.4|26556.4|21440
1628650800000|2021-08-11 03:00:00|26676.4|26671.4|26595.4|26590.4|26704.9|26699.9|26564.9|26559.9|8484
1628654400000|2021-08-11 04:00:00|26599.9|26569.9|26600.4|26570.4|26607.1|26577.1|26598.9|26568.9|0
1628658000000|2021-08-11 05:00:00|26602|26572|26589.9|26584.9|26615.4|26610.4|26537.9|26532.9|8220
1628661600000|2021-08-11 06:00:00|26587.9|26582.9|26548.9|26543.9|26590.9|26585.9|26513.9|26508.9|6675
1628665200000|2021-08-11 07:00:00|26549.9|26544.9|26551.4|26546.4|26601.9|26596.9|26543.9|26538.9|9161
1628668800000|2021-08-11 08:00:00|26550.9|26545.9|26596.5|26566.5|26607.9|26590.9|26545.4|26540.4|3977
1628672400000|2021-08-11 09:00:00|26598.1|26568.1|26580.9|26572.9|26629.4|26621.4|26578.9|26562.6|660
1628676000000|2021-08-11 10:00:00|26581.9|26573.9|26597.9|26589.9|26598.4|26590.4|26561.4|26553.4|497
1628679600000|2021-08-11 11:00:00|26597.4|26589.4|26601.4|26593.4|26619.9|26611.9|26582.9|26574.9|637
1628683200000|2021-08-11 12:00:00|26600.9|26592.9|26694.4|26686.4|26778.9|26770.9|26593.4|26585.4|3039
1628686800000|2021-08-11 13:00:00|26695.4|26687.4|26648.9|26640.9|26722.9|26714.9|26640.9|26632.9|2792
1628690400000|2021-08-11 14:00:00|26648.4|26640.4|26604.4|26596.4|26658.9|26650.9|26601.9|26593.9|1757
1628694000000|2021-08-11 15:00:00|26604.9|26596.9|26562.9|26554.9|26606.4|26598.4|26519.4|26511.4|1765
1628697600000|2021-08-11 16:00:00|26560.9|26552.9|26605.4|26597.4|26607.9|26599.9|26556.9|26548.9|738
1628701200000|2021-08-11 17:00:00|26605.9|26597.9|26554.4|26546.4|26644.4|26636.4|26550.9|26542.9|836
1628704800000|2021-08-11 18:00:00|26554.9|26546.9|26609.6|26579.6|26609.6|26593.9|26547.4|26539.4|469
1628708400000|2021-08-11 19:00:00|26609|26579|26638.9|26608.9|26647.8|26617.8|26608.8|26578.8|0
1628712000000|2021-08-11 20:00:00|26637.9|26607.9|26640.4|26610.4|26646.4|26616.4|26634.8|26604.8|0
1628715600000|2021-08-11 21:00:00|26640.2|26610.2|26636.5|26606.5|26641|26611|26635.9|26605.9|0
1628719200000|2021-08-11 22:00:00|26635.7|26605.7|26635.5|26605.5|26641|26611|26633.6|26603.6|0
1628722800000|2021-08-11 23:00:00|26635|26605|26608.8|26578.8|26636.9|26606.9|26602.3|26572.3|0
1628726400000|2021-08-12 00:00:00|26609.8|26579.8|26606.9|26576.9|26621.7|26591.7|26598|26568|0
1628730000000|2021-08-12 01:00:00|26606.1|26576.1|26486.4|26481.4|26652.9|26647.9|26467.9|26462.9|22318
1628733600000|2021-08-12 02:00:00|26485.4|26480.4|26590.9|26585.9|26660.9|26655.9|26465.9|26460.9|18289
1628737200000|2021-08-12 03:00:00|26591.4|26586.4|26587.9|26582.9|26658.9|26653.9|26548.9|26543.9|7974
1628740800000|2021-08-12 04:00:00|26594.9|26564.9|26565.1|26535.1|26596.5|26566.5|26561.4|26531.4|2
1628744400000|2021-08-12 05:00:00|26566.4|26536.4|26488.9|26483.9|26593.9|26588.9|26440.4|26435.4|9798
1628748000000|2021-08-12 06:00:00|26490.4|26485.4|26421.4|26416.4|26527.4|26522.4|26405.4|26400.4|6686
1628751600000|2021-08-12 07:00:00|26422.9|26417.9|26423.4|26418.4|26440.4|26435.4|26341.4|26336.4|9049
1628755200000|2021-08-12 08:00:00|26424.9|26419.9|26457.2|26427.2|26461.3|26453.9|26406.9|26401.9|3960
1628758800000|2021-08-12 09:00:00|26457.4|26427.4|26469.4|26461.4|26469.4|26461.4|26434.4|26419.3|662
1628762400000|2021-08-12 10:00:00|26468.4|26460.4|26453.9|26445.9|26479.9|26471.9|26449.9|26441.9|498
1628766000000|2021-08-12 11:00:00|26454.9|26446.9|26419.9|26411.9|26455.4|26447.4|26411.9|26403.9|1060
1628769600000|2021-08-12 12:00:00|26420.4|26412.4|26391.4|26383.4|26426.9|26418.9|26361.9|26353.9|1100
1628773200000|2021-08-12 13:00:00|26390.4|26382.4|26318.4|26310.4|26407.4|26399.4|26286.4|26278.4|2222
1628776800000|2021-08-12 14:00:00|26317.9|26309.9|26299.9|26291.9|26317.9|26309.9|26261.9|26253.9|2404
1628780400000|2021-08-12 15:00:00|26299.4|26291.4|26305.9|26297.9|26334.4|26326.4|26286.4|26278.4|1596
1628784000000|2021-08-12 16:00:00|26303.4|26295.4|26294.4|26286.4|26334.9|26326.9|26292.4|26284.4|990
1628787600000|2021-08-12 17:00:00|26292.4|26284.4|26295.9|26287.9|26299.4|26291.4|26274.9|26266.9|524
1628791200000|2021-08-12 18:00:00|26295.4|26287.4|26304.9|26274.9|26309.4|26301.4|26275.4|26267.4|639
1628794800000|2021-08-12 19:00:00|26305.1|26275.1|26314.2|26284.2|26333.4|26303.4|26305.1|26275.1|0
1628798400000|2021-08-12 20:00:00|26313.2|26283.2|26319.8|26289.8|26321.8|26291.8|26308|26278|0
1628802000000|2021-08-12 21:00:00|26320.4|26290.4|26337.4|26307.4|26337.5|26307.5|26318.4|26288.4|0
1628805600000|2021-08-12 22:00:00|26336.6|26306.6|26338.2|26308.2|26341.2|26311.2|26327.3|26297.3|0
1628809200000|2021-08-12 23:00:00|26339.2|26309.2|26335.1|26305.1|26340.6|26310.6|26332.3|26302.3|0
1628812800000|2021-08-13 00:00:00|26336.2|26306.2|26328.6|26298.6|26336.7|26306.7|26314.7|26284.7|0
1628816400000|2021-08-13 01:00:00|26329.2|26299.2|26335.1|26330.1|26372.1|26367.1|26126.9|26121.9|23940
1628820000000|2021-08-13 02:00:00|26334.1|26329.1|26156.6|26151.6|26486.1|26481.1|26150.6|26145.6|21670
1628823600000|2021-08-13 03:00:00|26157.1|26152.1|26269.1|26264.1|26296.6|26291.6|26150.6|26145.6|10820
1628827200000|2021-08-13 04:00:00|26282.6|26252.6|26275.4|26245.4|26284.3|26254.3|26274.6|26244.6|3
1628830800000|2021-08-13 05:00:00|26276.7|26246.7|26171.1|26166.1|26320.6|26315.6|26165.1|26160.1|8895
1628834400000|2021-08-13 06:00:00|26170.1|26165.1|26269.1|26264.1|26287.1|26282.1|26165.1|26160.1|7474
1628838000000|2021-08-13 07:00:00|26270.6|26265.6|26364.1|26359.1|26377.1|26372.1|26269.1|26264.1|7505
1628841600000|2021-08-13 08:00:00|26364.6|26359.6|26377.2|26347.2|26378.3|26366.6|26339.1|26326.4|3686
1628845200000|2021-08-13 09:00:00|26378.8|26348.8|26356.1|26348.1|26392.4|26372.1|26337.1|26329.1|699
1628848800000|2021-08-13 10:00:00|26356.6|26348.6|26347.1|26339.1|26360.6|26352.6|26338.1|26330.1|387
1628852400000|2021-08-13 11:00:00|26347.6|26339.6|26359.1|26351.1|26367.6|26359.6|26331.6|26323.6|415
1628856000000|2021-08-13 12:00:00|26359.6|26351.6|26385.6|26377.6|26391.1|26383.1|26346.6|26338.6|730
1628859600000|2021-08-13 13:00:00|26384.1|26376.1|26319.1|26311.1|26413.6|26405.6|26301.1|26293.1|1775
1628863200000|2021-08-13 14:00:00|26319.6|26311.6|26361.6|26353.6|26404.6|26396.6|26318.1|26310.1|1702
1628866800000|2021-08-13 15:00:00|26361.1|26353.1|26382.6|26374.6|26402.6|26394.6|26359.1|26351.1|948
1628870400000|2021-08-13 16:00:00|26386.1|26378.1|26375.6|26367.6|26390.1|26382.1|26362.1|26354.1|334
1628874000000|2021-08-13 17:00:00|26375.1|26367.1|26382.6|26374.6|26389.1|26381.1|26363.6|26355.6|304
1628877600000|2021-08-13 18:00:00|26383.1|26375.1|26400.9|26370.9|26400.9|26384.6|26360.1|26352.1|494
1628881200000|2021-08-13 19:00:00|26404.7|26374.7|26432.5|26402.5|26434.1|26404.1|26401.9|26371.9|0
1628884800000|2021-08-13 20:00:00|26431.4|26401.4|26408.2|26378.2|26432.5|26402.5|26406.9|26376.9|0
1629064800000|2021-08-15 22:00:00|26396.5|26366.5|26394.5|26364.5|26397.9|26367.9|26384.4|26354.4|0
1629068400000|2021-08-15 23:00:00|26395.6|26365.6|26378|26348|26396.2|26366.2|26373.4|26343.4|0
1629072000000|2021-08-16 00:00:00|26376.9|26346.9|26321.5|26291.5|26379|26349|26253.9|26223.9|0
1629075600000|2021-08-16 01:00:00|26322.3|26292.3|26390.6|26385.6|26422.1|26417.1|26218.6|26213.6|24364
1629079200000|2021-08-16 02:00:00|26390.1|26385.1|26242.7|26237.7|26390.1|26385.1|26074.6|26069.6|28591
1629082800000|2021-08-16 03:00:00|26243.7|26238.7|26190.7|26185.7|26263.7|26258.7|26145.2|26140.2|9466
1629086400000|2021-08-16 04:00:00|26199.1|26169.1|26210.8|26180.8|26222.5|26192.5|26199|26169|0
1629090000000|2021-08-16 05:00:00|26209.3|26179.3|26146.2|26141.2|26224.7|26219.7|26103.9|26098.9|10849
1629093600000|2021-08-16 06:00:00|26145.7|26140.7|26108.2|26103.2|26153.7|26148.7|26053.7|26048.7|11952
1629097200000|2021-08-16 07:00:00|26108.7|26103.7|26171.7|26166.7|26207.2|26202.2|26088.2|26083.2|10381
1629100800000|2021-08-16 08:00:00|26172.7|26167.7|26132.4|26102.4|26183.9|26178.9|26131.5|26101.5|3636
1629104400000|2021-08-16 09:00:00|26132.2|26102.2|26173.4|26165.4|26181.9|26173.9|26130.9|26100.9|748
1629108000000|2021-08-16 10:00:00|26172.4|26164.4|26185.4|26177.4|26187.4|26179.4|26118.4|26110.4|1062
1629111600000|2021-08-16 11:00:00|26184.9|26176.9|26184.4|26176.4|26196.9|26188.9|26169.4|26161.4|578
1629115200000|2021-08-16 12:00:00|26183.9|26175.9|26156.4|26148.4|26184.4|26176.4|26140.9|26132.9|832
1629118800000|2021-08-16 13:00:00|26155.9|26147.9|26089.4|26081.4|26186.4|26178.4|26080.4|26072.4|2233
1629122400000|2021-08-16 14:00:00|26087.9|26079.9|26114.9|26106.9|26129.9|26121.9|26057.4|26049.4|2979
1629126000000|2021-08-16 15:00:00|26114.4|26106.4|26170.9|26162.9|26193.4|26185.4|26105.4|26097.4|2146
1629129600000|2021-08-16 16:00:00|26172.4|26164.4|26173.4|26165.4|26185.9|26177.9|26159.4|26151.4|587
1629133200000|2021-08-16 17:00:00|26173.9|26165.9|26190.4|26182.4|26200.9|26192.9|26160.9|26152.9|713
1629136800000|2021-08-16 18:00:00|26189.9|26181.9|26183.2|26153.2|26195.9|26187.9|26159.9|26151.9|723
1629140400000|2021-08-16 19:00:00|26183.1|26153.1|26241.7|26211.7|26241.7|26211.7|26181.9|26151.9|0
1629144000000|2021-08-16 20:00:00|26240.6|26210.6|26227|26197|26250.1|26220.1|26220.4|26190.4|0
1629147600000|2021-08-16 21:00:00|26226.7|26196.7|26238.7|26208.7|26238.9|26208.9|26226.7|26196.7|0
1629151200000|2021-08-16 22:00:00|26237.4|26207.4|26230.2|26200.2|26237.4|26207.4|26227.8|26197.8|0
1629154800000|2021-08-16 23:00:00|26231.2|26201.2|26242|26212|26245.5|26215.5|26228.6|26198.6|0
1629158400000|2021-08-17 00:00:00|26241|26211|26221.1|26191.1|26243.1|26213.1|26213.8|26183.8|0
1629162000000|2021-08-17 01:00:00|26222.6|26192.6|26188.4|26183.4|26261.4|26256.4|26069.9|26064.9|23659
1629165600000|2021-08-17 02:00:00|26189.9|26184.9|26156.8|26151.8|26231.8|26226.8|26027.4|26022.4|23544
1629169200000|2021-08-17 03:00:00|26157.3|26152.3|26021.8|26016.8|26168.3|26163.3|25973.8|25968.8|18341
1629172800000|2021-08-17 04:00:00|26026.3|25996.3|26034.7|26004.7|26037.1|26007.1|26026.3|25996.3|3
1629176400000|2021-08-17 05:00:00|26023.8|26018.8|25723.8|25718.8|26034.3|26029.3|25721.8|25716.8|26335
1629180000000|2021-08-17 06:00:00|25724.3|25719.3|25716.8|25711.8|25747.3|25742.3|25614.3|25609.3|15312
1629183600000|2021-08-17 07:00:00|25714.3|25709.3|25690.3|25685.3|25767.3|25762.3|25666.8|25661.8|11599
1629187200000|2021-08-17 08:00:00|25691.3|25686.3|25784.4|25754.4|25788.3|25758.3|25687.8|25682.8|5600
1629190800000|2021-08-17 09:00:00|25783.9|25753.9|25774.3|25766.3|25808|25781.8|25743.8|25735.8|1366
1629194400000|2021-08-17 10:00:00|25774.8|25766.8|25756.3|25748.3|25776.8|25768.8|25733.3|25725.3|1070
1629198000000|2021-08-17 11:00:00|25756.8|25748.8|25720.8|25712.8|25765.8|25757.8|25676.8|25668.8|1578
1629201600000|2021-08-17 12:00:00|25718.3|25710.3|25700.3|25692.3|25729.3|25721.3|25675.8|25667.8|1240
1629205200000|2021-08-17 13:00:00|25700.8|25692.8|25735.8|25727.8|25762.8|25754.8|25641.8|25633.8|3304
1629208800000|2021-08-17 14:00:00|25734.8|25726.8|25794.8|25786.8|25828.3|25820.3|25708.3|25700.3|2656
1629212400000|2021-08-17 15:00:00|25795.3|25787.3|25727.8|25719.8|25817.8|25809.8|25725.3|25717.3|1883
1629216000000|2021-08-17 16:00:00|25728.3|25720.3|25623.3|25615.3|25733.8|25725.8|25622.8|25614.8|1527
1629219600000|2021-08-17 17:00:00|25622.8|25614.8|25673.3|25665.3|25686.8|25678.8|25618.3|25610.3|675
1629223200000|2021-08-17 18:00:00|25672.3|25664.3|25697.3|25667.3|25707.8|25699.8|25662.3|25654.3|612
1629226800000|2021-08-17 19:00:00|25698|25668|25717.3|25687.3|25719.2|25689.2|25680.2|25650.2|0
1629230400000|2021-08-17 20:00:00|25718.3|25688.3|25691.1|25661.1|25720.3|25690.3|25681|25651|0
1629234000000|2021-08-17 21:00:00|25691.8|25661.8|25692|25662|25694.8|25664.8|25689.7|25659.7|0
1629237600000|2021-08-17 22:00:00|25689.9|25659.9|25690.9|25660.9|25701.7|25671.7|25680.8|25650.8|0
1629241200000|2021-08-17 23:00:00|25691.9|25661.9|25662.4|25632.4|25696|25666|25662.1|25632.1|0
1629244800000|2021-08-18 00:00:00|25663.4|25633.4|25706.6|25676.6|25718.8|25688.8|25657.7|25627.7|0
1629248400000|2021-08-18 01:00:00|25706.9|25676.9|25789|25784|25938.8|25933.8|25700.5|25670.5|23653
1629252000000|2021-08-18 02:00:00|25790.5|25785.5|25889|25884|25933|25928|25752.5|25747.5|20682
1629255600000|2021-08-18 03:00:00|25890|25885|25925.5|25920.5|25971|25966|25886|25881|11299
1629259200000|2021-08-18 04:00:00|25948.7|25918.7|25959.3|25929.3|25964.4|25934.4|25948.5|25918.5|0
1629262800000|2021-08-18 05:00:00|25958.8|25928.8|25902|25897|26016|26011|25897|25892|11161
1629266400000|2021-08-18 06:00:00|25901.5|25896.5|25839|25834|25943.5|25938.5|25836|25831|7373
1629270000000|2021-08-18 07:00:00|25840|25835|25824.5|25819.5|25892.5|25887.5|25797.5|25792.5|7977
1629273600000|2021-08-18 08:00:00|25800.7|25795.7|25828.2|25798.2|25837.7|25832.7|25785.7|25763.2|3794
1629277200000|2021-08-18 09:00:00|25826.7|25796.7|25785.2|25777.2|25864.7|25856.7|25784.7|25776.7|842
1629280800000|2021-08-18 10:00:00|25786.7|25778.7|25830.2|25822.2|25832.7|25824.7|25758.7|25750.7|1132
1629284400000|2021-08-18 11:00:00|25829.2|25821.2|25830.2|25822.2|25839.7|25831.7|25809.2|25801.2|685
1629288000000|2021-08-18 12:00:00|25829.7|25821.7|25815.7|25807.7|25843.7|25835.7|25791.7|25783.7|674
1629291600000|2021-08-18 13:00:00|25815.2|25807.2|25875.7|25867.7|25876.2|25868.2|25780.7|25772.7|1700
1629295200000|2021-08-18 14:00:00|25875.2|25867.2|25816.2|25808.2|25875.7|25867.7|25777.2|25769.2|2058
1629298800000|2021-08-18 15:00:00|25815.7|25807.7|25817.7|25809.7|25847.2|25839.2|25804.7|25796.7|1384
1629302400000|2021-08-18 16:00:00|25818.2|25810.2|25823.2|25815.2|25851.7|25843.7|25807.7|25799.7|813
1629306000000|2021-08-18 17:00:00|25822.7|25814.7|25830.2|25822.2|25850.2|25842.2|25810.2|25802.2|398
1629309600000|2021-08-18 18:00:00|25830.7|25822.7|25859.5|25829.5|25912.2|25904.2|25797.2|25789.2|1400
1629313200000|2021-08-18 19:00:00|25859.1|25829.1|25721.9|25691.9|25859.5|25829.5|25684|25654|0
1629316800000|2021-08-18 20:00:00|25720.9|25690.9|25685.9|25655.9|25728.1|25698.1|25654|25624|0
1629320400000|2021-08-18 21:00:00|25686.4|25656.4|25698|25668|25701.8|25671.8|25685.4|25655.4|0
1629324000000|2021-08-18 22:00:00|25698.9|25668.9|25735.7|25705.7|25740.3|25710.3|25693.8|25663.8|0
1629327600000|2021-08-18 23:00:00|25734.7|25704.7|25742.4|25712.4|25755.3|25725.3|25726.5|25696.5|0
1629331200000|2021-08-19 00:00:00|25741.8|25711.8|25771.2|25741.2|25778.6|25748.6|25739|25709|0
1629334800000|2021-08-19 01:00:00|25771.9|25741.9|25542.7|25537.7|25824.7|25819.7|25542.7|25537.7|25634
1629338400000|2021-08-19 02:00:00|25543.2|25538.2|25413.2|25408.2|25583.7|25578.7|25397.2|25392.2|24883
1629342000000|2021-08-19 03:00:00|25414.2|25409.2|25404.2|25399.2|25451.2|25446.2|25350.2|25345.2|12313
1629345600000|2021-08-19 04:00:00|25414|25384|25405.1|25375.1|25418.8|25388.8|25403.5|25373.5|1
1629349200000|2021-08-19 05:00:00|25406.8|25376.8|25446.2|25441.2|25574.7|25569.7|25346.7|25341.7|14801
1629352800000|2021-08-19 06:00:00|25444.2|25439.2|25275.7|25270.7|25476.2|25471.2|25270.7|25265.7|13166
1629356400000|2021-08-19 07:00:00|25276.2|25271.2|25307.2|25302.2|25308.7|25303.7|25184.2|25179.2|16997
1629360000000|2021-08-19 08:00:00|25305.2|25300.2|25275.9|25245.9|25307.7|25302.7|25228.2|25215.2|6798
1629363600000|2021-08-19 09:00:00|25274.3|25244.3|25311.7|25303.7|25326.2|25318.2|25165.2|25157.2|2456
1629367200000|2021-08-19 10:00:00|25310.2|25302.2|25262.2|25254.2|25330.7|25322.7|25254.7|25246.7|1727
1629370800000|2021-08-19 11:00:00|25261.7|25253.7|25257.7|25249.7|25300.2|25292.2|25238.2|25230.2|2272
1629374400000|2021-08-19 12:00:00|25259.2|25251.2|25278.7|25270.7|25310.7|25302.7|25229.2|25221.2|1035
1629378000000|2021-08-19 13:00:00|25278.2|25270.2|25391.2|25383.2|25412.7|25404.7|25278.2|25270.2|3082
1629381600000|2021-08-19 14:00:00|25391.7|25383.7|25384.2|25376.2|25433.7|25425.7|25320.2|25312.2|3141
1629385200000|2021-08-19 15:00:00|25385.2|25377.2|25408.2|25400.2|25417.2|25409.2|25330.2|25322.2|2304
1629388800000|2021-08-19 16:00:00|25408.7|25400.7|25419.7|25411.7|25430.2|25422.2|25381.7|25373.7|1175
1629392400000|2021-08-19 17:00:00|25420.2|25412.2|25333.7|25325.7|25421.2|25413.2|25332.2|25324.2|1361
1629396000000|2021-08-19 18:00:00|25333.2|25325.2|25356.3|25326.3|25356.3|25338.7|25265.7|25257.7|1412
1629399600000|2021-08-19 19:00:00|25356.1|25326.1|25371.8|25341.8|25403.3|25373.3|25341.4|25311.4|0
1629403200000|2021-08-19 20:00:00|25369.8|25339.8|25376.1|25346.1|25391.5|25361.5|25368.4|25338.4|0
1629406800000|2021-08-19 21:00:00|25375.2|25345.2|25372.8|25342.8|25377.3|25347.3|25371.2|25341.2|0
1629410400000|2021-08-19 22:00:00|25377.7|25347.7|25357.9|25327.9|25377.7|25347.7|25356.5|25326.5|0
1629414000000|2021-08-19 23:00:00|25358.9|25328.9|25341.5|25311.5|25364.7|25334.7|25334.4|25304.4|0
1629417600000|2021-08-20 00:00:00|25340.5|25310.5|25387.5|25357.5|25400.7|25370.7|25329.8|25299.8|0
1629421200000|2021-08-20 01:00:00|25387.8|25357.8|25115.9|25110.9|25396.7|25391.7|24916.2|24911.2|34606
1629424800000|2021-08-20 02:00:00|25116.9|25111.9|24894.9|24889.9|25224.4|25219.4|24869.4|24864.4|30706
1629428400000|2021-08-20 03:00:00|24893.4|24888.4|24744.4|24739.4|24949.4|24944.4|24594.4|24589.4|24802
1629432000000|2021-08-20 04:00:00|24757.1|24727.1|24743|24713|24771.5|24741.5|24729.7|24699.7|0
1629435600000|2021-08-20 05:00:00|24744.5|24714.5|24790.4|24785.4|24816.9|24811.9|24618.4|24613.4|21260
1629439200000|2021-08-20 06:00:00|24792.9|24787.9|24878.9|24873.9|24978.4|24973.4|24741.4|24736.4|16478
1629442800000|2021-08-20 07:00:00|24877.9|24872.9|24833.4|24828.4|24908.9|24903.9|24783.4|24778.4|10881
1629446400000|2021-08-20 08:00:00|24833.9|24828.9|24861.8|24831.8|24880.1|24850.1|24778.9|24773.9|6726
1629450000000|2021-08-20 09:00:00|24861.3|24831.3|24907.4|24899.4|24917.9|24909.9|24814.9|24806.9|1634
1629453600000|2021-08-20 10:00:00|24907.9|24899.9|24899.4|24891.4|24925.4|24917.4|24869.4|24861.4|808
1629457200000|2021-08-20 11:00:00|24898.9|24890.9|24906.9|24898.9|24929.9|24921.9|24871.9|24863.9|716
1629460800000|2021-08-20 12:00:00|24907.4|24899.4|24915.4|24907.4|24919.9|24911.9|24895.9|24887.9|684
1629464400000|2021-08-20 13:00:00|24914.4|24906.4|25129.9|25121.9|25147.9|25139.9|24912.4|24904.4|6534
1629468000000|2021-08-20 14:00:00|25130.9|25122.9|25083.9|25075.9|25148.4|25140.4|25063.4|25055.4|3759
1629471600000|2021-08-20 15:00:00|25084.4|25076.4|25081.9|25073.9|25125.4|25117.4|25050.4|25042.4|2379
1629475200000|2021-08-20 16:00:00|25083.9|25075.9|25117.4|25109.4|25130.4|25122.4|25076.4|25068.4|1224
1629478800000|2021-08-20 17:00:00|25118.9|25110.9|25085.9|25077.9|25122.9|25114.9|25071.4|25063.4|634
1629482400000|2021-08-20 18:00:00|25085.4|25077.4|25046.2|25016.2|25107.4|25099.4|25026.4|25016.2|1169
1629486000000|2021-08-20 19:00:00|25045.8|25015.8|25108.4|25078.4|25136|25106|25043.3|25013.3|0
1629489600000|2021-08-20 20:00:00|25106.4|25076.4|25113.3|25083.3|25118.4|25088.4|25094.1|25064.1|0
1629669600000|2021-08-22 22:00:00|25117.1|25087.1|25129.2|25099.2|25138.8|25108.8|25117.1|25087.1|0
1629673200000|2021-08-22 23:00:00|25128.8|25098.8|25130.2|25100.2|25138.1|25108.1|25123.1|25093.1|0
1629676800000|2021-08-23 00:00:00|25129.2|25099.2|25131.3|25101.3|25145.8|25115.8|25118.8|25088.8|0
1629680400000|2021-08-23 01:00:00|25131.8|25101.8|25342.1|25337.1|25345.1|25340.1|25091.1|25086.1|34349
1629684000000|2021-08-23 02:00:00|25342.6|25337.6|25388.1|25383.1|25482.1|25477.1|25342.1|25337.1|26893
1629687600000|2021-08-23 03:00:00|25388.6|25383.6|25343.1|25338.1|25422.6|25417.6|25295.6|25290.6|13283
1629691200000|2021-08-23 04:00:00|25368.6|25338.6|25359.8|25329.8|25375.4|25345.4|25348.2|25318.2|0
1629694800000|2021-08-23 05:00:00|25359.3|25329.3|25242.1|25237.1|25366.6|25361.6|25237.6|25232.6|11684
1629698400000|2021-08-23 06:00:00|25241.6|25236.6|25163.1|25158.1|25258.6|25253.6|25122.6|25117.6|11379
1629702000000|2021-08-23 07:00:00|25166.6|25161.6|25117.1|25112.1|25187.6|25182.6|25061.1|25056.1|11385
1629705600000|2021-08-23 08:00:00|25105|25100|25166.3|25136.3|25174.3|25144.3|25097.5|25092.5|6327
1629709200000|2021-08-23 09:00:00|25166|25136|25148|25140|25171.9|25163|25122|25114|1175
1629712800000|2021-08-23 10:00:00|25148.5|25140.5|25184.5|25176.5|25195.5|25187.5|25145|25137|897
1629716400000|2021-08-23 11:00:00|25184|25176|25210|25202|25225|25217|25173.5|25165.5|963
1629720000000|2021-08-23 12:00:00|25211|25203|25225.5|25217.5|25243|25235|25199.5|25191.5|752
1629723600000|2021-08-23 13:00:00|25226|25218|25223.5|25215.5|25255|25247|25186|25178|3340
1629727200000|2021-08-23 14:00:00|25224.5|25216.5|25260|25252|25270.5|25262.5|25203|25195|2134
1629730800000|2021-08-23 15:00:00|25260.5|25252.5|25260.5|25252.5|25270.5|25262.5|25235|25227|944
1629734400000|2021-08-23 16:00:00|25261.5|25253.5|25312.5|25304.5|25312.5|25304.5|25234.5|25226.5|1065
1629738000000|2021-08-23 17:00:00|25313|25305|25320|25312|25324.5|25316.5|25302.5|25294.5|596
1629741600000|2021-08-23 18:00:00|25320.5|25312.5|25379.5|25349.5|25379.5|25365|25316|25308|1129
1629745200000|2021-08-23 19:00:00|25379.6|25349.6|25372.8|25342.8|25397.2|25367.2|25348.2|25318.2|1
1629748800000|2021-08-23 20:00:00|25370.9|25340.9|25393.2|25363.2|25394|25364|25367.5|25337.5|0
1629752400000|2021-08-23 21:00:00|25393.1|25363.1|25391.8|25361.8|25393.2|25363.2|25390.5|25360.5|0
1629756000000|2021-08-23 22:00:00|25390.2|25360.2|25395.9|25365.9|25402.8|25372.8|25386.7|25356.7|0
1629759600000|2021-08-23 23:00:00|25396|25366|25394.2|25364.2|25397.3|25367.3|25387.2|25357.2|0
1629763200000|2021-08-24 00:00:00|25395.2|25365.2|25367.5|25337.5|25396.2|25366.2|25367|25337|0
1629766800000|2021-08-24 01:00:00|25367.8|25337.8|25514.5|25509.5|25615|25610|25348|25337.3|31493
1629770400000|2021-08-24 02:00:00|25515.5|25510.5|25496.7|25491.7|25552.2|25547.2|25411.2|25406.2|19721
1629774000000|2021-08-24 03:00:00|25497.2|25492.2|25505.7|25500.7|25561.7|25556.7|25468.7|25463.7|9132
1629777600000|2021-08-24 04:00:00|25506.2|25476.2|25486.8|25456.8|25508.3|25478.3|25475.1|25445.1|2
1629781200000|2021-08-24 05:00:00|25486|25456|25573.2|25568.2|25604.2|25599.2|25479.7|25456|15407
1629784800000|2021-08-24 06:00:00|25572.7|25567.7|25602.2|25597.2|25609.7|25604.7|25475.7|25470.7|13040
1629788400000|2021-08-24 07:00:00|25601.7|25596.7|25638.7|25633.7|25656.2|25651.2|25571.7|25566.7|14693
1629792000000|2021-08-24 08:00:00|25612.8|25607.8|25656.7|25626.7|25706.8|25701.8|25599.3|25594.3|9760
1629795600000|2021-08-24 09:00:00|25656.5|25626.5|25602.3|25594.3|25685.1|25655.1|25585.3|25577.3|2040
1629799200000|2021-08-24 10:00:00|25601.8|25593.8|25579.3|25571.3|25602.8|25594.8|25568.8|25560.8|1370
1629802800000|2021-08-24 11:00:00|25578.8|25570.8|25597.3|25589.3|25600.8|25592.8|25567.8|25559.8|947
1629806400000|2021-08-24 12:00:00|25599.3|25591.3|25581.3|25573.3|25619.3|25611.3|25575.8|25567.8|1006
1629810000000|2021-08-24 13:00:00|25581.8|25573.8|25701.3|25693.3|25740.8|25732.8|25580.3|25572.3|4137
1629813600000|2021-08-24 14:00:00|25700.8|25692.8|25743.3|25735.3|25746.8|25738.8|25663.8|25655.8|3570
1629817200000|2021-08-24 15:00:00|25743.8|25735.8|25747.3|25739.3|25788.8|25780.8|25725.8|25717.8|2653
1629820800000|2021-08-24 16:00:00|25746.8|25738.8|25733.8|25725.8|25746.8|25738.8|25712.8|25704.8|1319
1629824400000|2021-08-24 17:00:00|25733.3|25725.3|25741.3|25733.3|25744.8|25736.8|25679.3|25671.3|941
1629828000000|2021-08-24 18:00:00|25740.8|25732.8|25749.3|25719.3|25749.3|25733.3|25719.3|25711.3|430
1629831600000|2021-08-24 19:00:00|25749.2|25719.2|25778|25748|25788.8|25758.8|25740.1|25710.1|0
1629835200000|2021-08-24 20:00:00|25776.9|25746.9|25782.9|25752.9|25784.8|25754.8|25772.4|25742.4|0
1629838800000|2021-08-24 21:00:00|25781|25751|25784.1|25754.1|25787.1|25757.1|25780.8|25750.8|0
1629842400000|2021-08-24 22:00:00|25781.9|25751.9|25782|25752|25788|25758|25779.9|25749.9|0
1629846000000|2021-08-24 23:00:00|25782.5|25752.5|25764.5|25734.5|25784|25754|25762|25732|0
1629849600000|2021-08-25 00:00:00|25763.5|25733.5|25773.7|25743.7|25785.4|25755.4|25763.5|25733.5|0
1629853200000|2021-08-25 01:00:00|25772.2|25742.2|25718.8|25713.8|25955.3|25950.3|25711.3|25706.3|37191
1629856800000|2021-08-25 02:00:00|25717.8|25712.8|25598.9|25593.9|25834.9|25829.9|25560.9|25555.9|33520
1629860400000|2021-08-25 03:00:00|25600.4|25595.4|25612.9|25607.9|25656.9|25651.9|25535.4|25530.4|17949
1629864000000|2021-08-25 04:00:00|25608.9|25603.9|25623.4|25593.4|25630.4|25603.9|25608.9|25588.4|3
1629867600000|2021-08-25 05:00:00|25618.8|25588.8|25655.9|25650.9|25714.4|25709.4|25599.4|25588.8|10189
1629871200000|2021-08-25 06:00:00|25654.9|25649.9|25558.9|25553.9|25671.9|25666.9|25538.9|25533.9|10064
1629874800000|2021-08-25 07:00:00|25557.4|25552.4|25663.4|25658.4|25666.4|25661.4|25556.4|25551.4|10710
1629878400000|2021-08-25 08:00:00|25661.9|25656.9|25671.7|25641.7|25702.2|25693.4|25642.4|25637.4|16508
1629882000000|2021-08-25 09:00:00|25672.4|25642.4|25670.9|25662.9|25698.4|25690.4|25658.9|25630.6|1420
1629885600000|2021-08-25 10:00:00|25670.4|25662.4|25652.4|25644.4|25693.9|25685.9|25634.4|25626.4|1429
1629889200000|2021-08-25 11:00:00|25652.9|25644.9|25636.9|25628.9|25670.9|25662.9|25607.4|25599.4|1191
1629892800000|2021-08-25 12:00:00|25635.9|25627.9|25662.9|25654.9|25672.9|25664.9|25615.4|25607.4|1118
1629896400000|2021-08-25 13:00:00|25663.4|25655.4|25628.9|25620.9|25669.4|25661.4|25599.9|25591.9|2109
1629900000000|2021-08-25 14:00:00|25629.4|25621.4|25610.4|25602.4|25639.4|25631.4|25573.4|25565.4|2932
1629903600000|2021-08-25 15:00:00|25611.9|25603.9|25638.9|25630.9|25651.9|25643.9|25593.9|25585.9|1517
1629907200000|2021-08-25 16:00:00|25637.9|25629.9|25617.9|25609.9|25651.4|25643.4|25614.9|25606.9|451
1629910800000|2021-08-25 17:00:00|25617.4|25609.4|25605.9|25597.9|25625.4|25617.4|25601.4|25593.4|486
1629914400000|2021-08-25 18:00:00|25606.4|25598.4|25623.2|25593.2|25633.9|25625.9|25600.4|25592.4|570
1629918000000|2021-08-25 19:00:00|25623|25593|25655.1|25625.1|25676.8|25646.8|25616.2|25586.2|0
1629921600000|2021-08-25 20:00:00|25654.1|25624.1|25656.3|25626.3|25660.1|25630.1|25650.7|25620.7|0
1629925200000|2021-08-25 21:00:00|25656.6|25626.6|25657.4|25627.4|25657.8|25627.8|25652.8|25622.8|0
1629928800000|2021-08-25 22:00:00|25656.8|25626.8|25658.2|25628.2|25660.2|25630.2|25649.8|25619.8|0
1629932400000|2021-08-25 23:00:00|25659.2|25629.2|25642.2|25612.2|25659.7|25629.7|25641.7|25611.7|0
1629936000000|2021-08-26 00:00:00|25643.2|25613.2|25620.6|25590.6|25643.2|25613.2|25608.4|25578.4|0
1629939600000|2021-08-26 01:00:00|25620.1|25590.1|25609.4|25604.4|25683.4|25678.4|25499.9|25494.9|32598
1629943200000|2021-08-26 02:00:00|25610.4|25605.4|25467|25462|25638.4|25633.4|25371.4|25366.4|32811
1629946800000|2021-08-26 03:00:00|25465.5|25460.5|25319.5|25314.5|25475|25470|25295.5|25290.5|20201
1629950400000|2021-08-26 04:00:00|25333.7|25303.7|25335.5|25305.5|25343.5|25313.5|25330.9|25300.9|1
1629954000000|2021-08-26 05:00:00|25334.5|25304.5|25279.5|25274.5|25386.5|25381.5|25276|25271|17214
1629957600000|2021-08-26 06:00:00|25280|25275|25246|25241|25319|25314|25232.5|25227.5|11645
1629961200000|2021-08-26 07:00:00|25245|25240|25389|25384|25391|25386|25242|25237|13267
1629964800000|2021-08-26 08:00:00|25388.5|25383.5|25403|25373|25462.8|25432.8|25376|25371|24084
1629968400000|2021-08-26 09:00:00|25402.7|25372.7|25416|25408|25431.5|25423.5|25283.9|25253.9|1441
1629972000000|2021-08-26 10:00:00|25416.5|25408.5|25404|25396|25427.5|25419.5|25390|25382|1829
1629975600000|2021-08-26 11:00:00|25404.5|25396.5|25437|25429|25445|25437|25390|25382|642
1629979200000|2021-08-26 12:00:00|25436.5|25428.5|25427.5|25419.5|25457|25449|25392.5|25384.5|1192
1629982800000|2021-08-26 13:00:00|25426.5|25418.5|25420|25412|25461|25453|25407.5|25399.5|1361
1629986400000|2021-08-26 14:00:00|25419.5|25411.5|25384.5|25376.5|25454.5|25446.5|25370|25362|2553
1629990000000|2021-08-26 15:00:00|25385|25377|25443.5|25435.5|25450|25442|25353|25345|1807
1629993600000|2021-08-26 16:00:00|25444|25436|25451|25443|25477|25469|25441|25433|769
1629997200000|2021-08-26 17:00:00|25451.5|25443.5|25413.5|25405.5|25453|25445|25408|25400|407
1630000800000|2021-08-26 18:00:00|25414|25406|25413.3|25383.3|25417|25409|25380.5|25372.5|972
1630004400000|2021-08-26 19:00:00|25413.1|25383.1|25363.4|25333.4|25413.1|25383.1|25360|25330|0
1630008000000|2021-08-26 20:00:00|25362.4|25332.4|25378.8|25348.8|25380.7|25350.7|25361.4|25331.4|0
1630011600000|2021-08-26 21:00:00|25378.9|25348.9|25377.3|25347.3|25380.2|25350.2|25376.1|25346.1|0
1630015200000|2021-08-26 22:00:00|25378.4|25348.4|25378.5|25348.5|25385.9|25355.9|25374.9|25344.9|0
1630018800000|2021-08-26 23:00:00|25377.5|25347.5|25367|25337|25377.5|25347.5|25353.5|25323.5|0
1630022400000|2021-08-27 00:00:00|25366|25336|25353.3|25323.3|25372.8|25342.8|25334.2|25304.2|0
1630026000000|2021-08-27 01:00:00|25354.1|25324.1|25385|25380|25444.5|25439.5|25299.5|25294.5|26645
1630029600000|2021-08-27 02:00:00|25383.5|25378.5|25553|25548|25649|25644|25378|25373|15802
1630033200000|2021-08-27 03:00:00|25552.5|25547.5|25525.6|25520.6|25575.6|25570.6|25463.6|25458.6|8255
1630036800000|2021-08-27 04:00:00|25544.6|25514.6|25549.1|25519.1|25552.4|25522.4|25543|25513|0
1630040400000|2021-08-27 05:00:00|25521.6|25516.6|25423.1|25418.1|25525.1|25520.1|25405.1|25400.1|9516
1630044000000|2021-08-27 06:00:00|25422.6|25417.6|25331.1|25326.1|25437.6|25432.6|25316.1|25311.1|7380
1630047600000|2021-08-27 07:00:00|25330.6|25325.6|25394.1|25389.1|25397.1|25392.1|25304.1|25299.1|6837
1630051200000|2021-08-27 08:00:00|25394.6|25389.6|25369.1|25339.1|25414.1|25409.1|25346.1|25325.2|10050
1630054800000|2021-08-27 09:00:00|25369.9|25339.9|25384.1|25376.1|25390.6|25382.6|25346.6|25328.3|1047
1630058400000|2021-08-27 10:00:00|25383.6|25375.6|25363.6|25355.6|25390.6|25382.6|25348.6|25340.6|498
1630062000000|2021-08-27 11:00:00|25363.1|25355.1|25372.6|25364.6|25379.1|25371.1|25356.6|25348.6|370
1630065600000|2021-08-27 12:00:00|25373.1|25365.1|25416.6|25408.6|25427.1|25419.1|25370.1|25362.1|632
1630069200000|2021-08-27 13:00:00|25419.1|25411.1|25404.6|25396.6|25424.6|25416.6|25350.6|25342.6|1400
1630072800000|2021-08-27 14:00:00|25405.1|25397.1|25457.1|25449.1|25510.1|25502.1|25361.1|25353.1|1561
1630076400000|2021-08-27 15:00:00|25458.6|25450.6|25433.6|25425.6|25466.1|25458.1|25432.6|25424.6|679
1630080000000|2021-08-27 16:00:00|25434.6|25426.6|25459.6|25451.6|25462.1|25454.1|25425.6|25417.6|416
1630083600000|2021-08-27 17:00:00|25459.1|25451.1|25450.6|25442.6|25463.6|25455.6|25431.1|25423.1|332
1630087200000|2021-08-27 18:00:00|25450.1|25442.1|25444.3|25414.3|25450.6|25442.6|25424.1|25414.3|230
1630090800000|2021-08-27 19:00:00|25448.1|25418.1|25460.6|25430.6|25468.6|25438.6|25446.2|25416.2|0
1630094400000|2021-08-27 20:00:00|25461.6|25431.6|25471.6|25441.6|25472|25442|25451.8|25421.8|0
1630274400000|2021-08-29 22:00:00|25458.4|25428.4|25469|25439|25476.2|25446.2|25458.4|25428.4|0
1630278000000|2021-08-29 23:00:00|25470|25440|25493.5|25463.5|25496.4|25466.4|25467|25437|0
1630281600000|2021-08-30 00:00:00|25494.5|25464.5|25443|25413|25499.9|25469.9|25439.8|25409.8|0
1630285200000|2021-08-30 01:00:00|25443.5|25413.5|25369.1|25364.1|25476.1|25471.1|25180.6|25175.6|27468
1630288800000|2021-08-30 02:00:00|25370.1|25365.1|25421.9|25416.9|25532.9|25527.9|25260.6|25255.6|23126
1630292400000|2021-08-30 03:00:00|25424.4|25419.4|25440.9|25435.9|25466.9|25461.9|25359.9|25354.9|10103
1630296000000|2021-08-30 04:00:00|25467.9|25437.9|25462.3|25432.3|25468.9|25438.9|25460.7|25430.7|1
1630299600000|2021-08-30 05:00:00|25463.8|25433.8|25420.9|25415.9|25576.4|25571.4|25418.9|25413.9|12777
1630303200000|2021-08-30 06:00:00|25421.9|25416.9|25438.9|25433.9|25445.9|25440.9|25350.9|25345.9|9946
1630306800000|2021-08-30 07:00:00|25441.9|25436.9|25491.9|25486.9|25501.9|25496.9|25437.4|25432.4|8989
1630310400000|2021-08-30 08:00:00|25489.2|25484.2|25538.2|25508.2|25542.8|25523.7|25474.7|25469.7|4789
1630314000000|2021-08-30 09:00:00|25538.4|25508.4|25423.7|25415.7|25538.7|25519.2|25402.2|25394.2|2528
1630317600000|2021-08-30 10:00:00|25422.7|25414.7|25456.2|25448.2|25462.2|25454.2|25420.2|25412.2|1109
1630321200000|2021-08-30 11:00:00|25455.2|25447.2|25445.2|25437.2|25456.2|25448.2|25429.2|25421.2|614
1630324800000|2021-08-30 12:00:00|25444.7|25436.7|25431.7|25423.7|25453.7|25445.7|25420.2|25412.2|635
1630328400000|2021-08-30 13:00:00|25431.2|25423.2|25388.7|25380.7|25448.7|25440.7|25357.7|25349.7|2686
1630332000000|2021-08-30 14:00:00|25388.2|25380.2|25431.2|25423.2|25433.7|25425.7|25367.7|25359.7|1698
1630335600000|2021-08-30 15:00:00|25428.7|25420.7|25454.7|25446.7|25462.2|25454.2|25409.7|25401.7|1543
1630339200000|2021-08-30 16:00:00|25454.2|25446.2|25487.7|25479.7|25489.2|25481.2|25446.7|25438.7|683
1630342800000|2021-08-30 17:00:00|25488.2|25480.2|25511.2|25503.2|25511.7|25503.7|25473.7|25465.7|363
1630346400000|2021-08-30 18:00:00|25510.7|25502.7|25532.3|25502.3|25546.7|25538.7|25504.2|25496.2|873
1630350000000|2021-08-30 19:00:00|25532.1|25502.1|25507.8|25477.8|25539.2|25509.2|25493.4|25463.4|0
1630353600000|2021-08-30 20:00:00|25508.7|25478.7|25526.3|25496.3|25527.8|25497.8|25502.7|25472.7|0
1630357200000|2021-08-30 21:00:00|25526|25496|25529.7|25499.7|25529.9|25499.9|25522.1|25492.1|0
1630360800000|2021-08-30 22:00:00|25527.6|25497.6|25535.2|25505.2|25536.2|25506.2|25524.1|25494.1|0
1630364400000|2021-08-30 23:00:00|25536.2|25506.2|25512.7|25482.7|25536.2|25506.2|25510.2|25480.2|0
1630368000000|2021-08-31 00:00:00|25511.7|25481.7|25508.3|25478.3|25514.8|25484.8|25497.8|25467.8|0
1630371600000|2021-08-31 01:00:00|25507.8|25477.8|25269.2|25264.2|25538.7|25533.7|25245.2|25240.2|26617
1630375200000|2021-08-31 02:00:00|25266.7|25261.7|25121.1|25116.1|25269.2|25264.2|25100.6|25095.6|24381
1630378800000|2021-08-31 03:00:00|25123.1|25118.1|25168.6|25163.6|25172.1|25167.1|25098.6|25093.6|10215
1630382400000|2021-08-31 04:00:00|25177.1|25147.1|25227.5|25197.5|25227.5|25197.5|25166.2|25136.2|0
1630386000000|2021-08-31 05:00:00|25228.9|25198.9|25505.6|25500.6|25515.6|25510.6|25198.6|25193.6|25330
1630389600000|2021-08-31 06:00:00|25505.1|25500.1|25738.1|25733.1|25804.1|25799.1|25487.1|25482.1|24743
1630393200000|2021-08-31 07:00:00|25737.1|25732.1|25753.1|25748.1|25784.6|25779.6|25696.6|25691.6|11318
1630396800000|2021-08-31 08:00:00|25754.6|25749.6|25859.1|25829.1|25885.1|25880.1|25735.1|25730.1|12018
1630400400000|2021-08-31 09:00:00|25859.9|25829.9|25818.1|25810.1|25878.3|25848.3|25801.1|25793.1|1824
1630404000000|2021-08-31 10:00:00|25819.1|25811.1|25749.1|25741.1|25825.1|25817.1|25726.6|25718.6|1953
1630407600000|2021-08-31 11:00:00|25747.1|25739.1|25717.6|25709.6|25757.1|25749.1|25705.6|25697.6|1609
1630411200000|2021-08-31 12:00:00|25717.1|25709.1|25743.1|25735.1|25751.6|25743.6|25699.1|25691.1|1489
1630414800000|2021-08-31 13:00:00|25742.1|25734.1|25721.6|25713.6|25814.6|25806.6|25714.1|25706.1|3904
1630418400000|2021-08-31 14:00:00|25719.1|25711.1|25725.1|25717.1|25756.6|25748.6|25706.1|25698.1|2307
1630422000000|2021-08-31 15:00:00|25724.1|25716.1|25758.1|25750.1|25769.1|25761.1|25707.6|25699.6|1124
1630425600000|2021-08-31 16:00:00|25758.6|25750.6|25771.1|25763.1|25774.1|25766.1|25741.6|25733.6|540
1630429200000|2021-08-31 17:00:00|25771.6|25763.6|25760.1|25752.1|25771.6|25763.6|25743.1|25735.1|257
1630432800000|2021-08-31 18:00:00|25759.6|25751.6|25807.2|25777.2|25807.2|25783.1|25759.6|25751.6|590
1630436400000|2021-08-31 19:00:00|25807.4|25777.4|25787.7|25757.7|25807.4|25777.4|25738.5|25708.5|0
1630440000000|2021-08-31 20:00:00|25786.7|25756.7|25818.4|25788.4|25820.1|25790.1|25785.7|25755.7|0
1630443600000|2021-08-31 21:00:00|25817.4|25787.4|25815.3|25785.3|25818.3|25788.3|25814.4|25784.4|0
1630447200000|2021-08-31 22:00:00|25817.2|25787.2|25811.5|25781.5|25821.7|25791.7|25808.4|25778.4|0
1630450800000|2021-08-31 23:00:00|25812.5|25782.5|25800.2|25770.2|25813.5|25783.5|25792.7|25762.7|0
1630454400000|2021-09-01 00:00:00|25801.2|25771.2|25786.2|25756.2|25807.8|25777.8|25774.5|25744.5|0
1630458000000|2021-09-01 01:00:00|25785.7|25755.7|25899.5|25894.5|25903|25898|25668|25663|29409
1630461600000|2021-09-01 02:00:00|25902.5|25897.5|25942|25937|25942.5|25937.5|25746|25741|27750
1630465200000|2021-09-01 03:00:00|25941.5|25936.5|26000|25995|26067|26062|25920|25915|18471
1630468800000|2021-09-01 04:00:00|26016.5|25986.5|26004.5|25974.5|26023.2|25993.2|26003.5|25973.5|0
1630472400000|2021-09-01 05:00:00|26006.6|25976.6|26023|26018|26055.5|26050.5|25935|25930|14151
1630476000000|2021-09-01 06:00:00|26025|26020|25993|25988|26063.5|26058.5|25981|25976|7478
1630479600000|2021-09-01 07:00:00|25992.5|25987.5|25975.5|25970.5|26020.5|26015.5|25963.5|25958.5|7617
1630483200000|2021-09-01 08:00:00|25945.6|25940.6|25984.1|25954.1|26004.1|25983.6|25937.1|25932.1|4424
1630486800000|2021-09-01 09:00:00|25985.6|25955.6|25946.1|25938.1|25987.7|25964.1|25933.6|25925.6|1122
1630490400000|2021-09-01 10:00:00|25946.6|25938.6|25962.1|25954.1|25965.1|25957.1|25925.6|25917.6|534
1630494000000|2021-09-01 11:00:00|25962.6|25954.6|25980.1|25972.1|25988.1|25980.1|25941.6|25933.6|832
1630497600000|2021-09-01 12:00:00|25980.6|25972.6|25981.1|25973.1|26029.1|26021.1|25972.6|25964.6|1022
1630501200000|2021-09-01 13:00:00|25980.6|25972.6|26046.6|26038.6|26060.1|26052.1|25956.6|25948.6|3114
1630504800000|2021-09-01 14:00:00|26047.1|26039.1|26116.6|26108.6|26143.1|26135.1|26047.1|26039.1|4061
1630508400000|2021-09-01 15:00:00|26116.1|26108.1|26141.6|26133.6|26153.1|26145.1|26089.1|26081.1|1806
1630512000000|2021-09-01 16:00:00|26142.1|26134.1|26166.6|26158.6|26185.1|26177.1|26139.1|26131.1|2019
1630515600000|2021-09-01 17:00:00|26167.1|26159.1|26158.1|26150.1|26173.6|26165.6|26157.1|26149.1|405
1630519200000|2021-09-01 18:00:00|26158.6|26150.6|26187|26157|26187.3|26175.1|26133.6|26125.6|1023
1630522800000|2021-09-01 19:00:00|26186.7|26156.7|26169.5|26139.5|26192.2|26162.2|26140.4|26110.4|0
1630526400000|2021-09-01 20:00:00|26168.5|26138.5|26168.1|26138.1|26179.6|26149.6|26161.4|26131.4|0
1630530000000|2021-09-01 21:00:00|26167.8|26137.8|26166.2|26136.2|26168.7|26138.7|26163.2|26133.2|0
1630533600000|2021-09-01 22:00:00|26167.9|26137.9|26167.5|26137.5|26175.2|26145.2|26165.4|26135.4|0
1630537200000|2021-09-01 23:00:00|26167|26137|26174.4|26144.4|26174.4|26144.4|26154.4|26124.4|0
1630540800000|2021-09-02 00:00:00|26173.4|26143.4|26101.6|26071.6|26184.8|26154.8|26094.1|26064.1|0
1630544400000|2021-09-02 01:00:00|26102.3|26072.3|26234.7|26229.7|26279.1|26274.1|26067.1|26062.1|28151
1630548000000|2021-09-02 02:00:00|26233.7|26228.7|26116.2|26111.2|26328.2|26323.2|26074.2|26069.2|26588
1630551600000|2021-09-02 03:00:00|26115.2|26110.2|26042.7|26037.7|26115.2|26110.2|25981.7|25976.7|16253
1630555200000|2021-09-02 04:00:00|26052.7|26022.7|26060.3|26030.3|26061.5|26031.5|26052.7|26022.7|0
1630558800000|2021-09-02 05:00:00|26061.1|26031.1|26011.2|26006.2|26061.1|26051.2|25963.7|25958.7|11583
1630562400000|2021-09-02 06:00:00|26012.2|26007.2|26104.2|26099.2|26104.2|26099.2|25956.7|25951.7|8451
1630566000000|2021-09-02 07:00:00|26103.7|26098.7|26064.7|26059.7|26111.2|26106.2|26012.7|26007.7|7620
1630569600000|2021-09-02 08:00:00|26061.5|26056.5|26094.9|26064.9|26111.7|26084.5|26056.5|26051.5|4161
1630573200000|2021-09-02 09:00:00|26093.4|26063.4|26114.5|26106.5|26138.5|26130.5|26066|26054.8|1257
1630576800000|2021-09-02 10:00:00|26115|26107|26096.5|26088.5|26130|26122|26080|26072|1578
1630580400000|2021-09-02 11:00:00|26096|26088|26071|26063|26099.5|26091.5|26066.5|26058.5|737
1630584000000|2021-09-02 12:00:00|26071.5|26063.5|26080|26072|26087.5|26079.5|26047|26039|1058
1630587600000|2021-09-02 13:00:00|26079.5|26071.5|26029.5|26021.5|26083.5|26075.5|26023|26015|2469
1630591200000|2021-09-02 14:00:00|26029|26021|26083|26075|26103.5|26095.5|26007.5|25999.5|2405
1630594800000|2021-09-02 15:00:00|26083.5|26075.5|26074|26066|26110|26102|26069.5|26061.5|1545
1630598400000|2021-09-02 16:00:00|26073.5|26065.5|26028|26020|26076.5|26068.5|26017.5|26009.5|692
1630602000000|2021-09-02 17:00:00|26027.5|26019.5|25981|25973|26033|26025|25980|25972|923
1630605600000|2021-09-02 18:00:00|25979.5|25971.5|25987|25957|25990.5|25982.5|25953|25945|1166
1630609200000|2021-09-02 19:00:00|25987.3|25957.3|25968.6|25938.6|25994.9|25964.9|25946.2|25916.2|0
1630612800000|2021-09-02 20:00:00|25969.6|25939.6|25987.1|25957.1|25988.7|25958.7|25964.4|25934.4|0
1630616400000|2021-09-02 21:00:00|25986.8|25956.8|25988.8|25958.8|25990.6|25960.6|25986.7|25956.7|0
1630620000000|2021-09-02 22:00:00|25989.2|25959.2|26016.1|25986.1|26017.1|25987.1|25984.3|25954.3|0
1630623600000|2021-09-02 23:00:00|26016.6|25986.6|26015.6|25985.6|26019.6|25989.6|26007.5|25977.5|0
1630627200000|2021-09-03 00:00:00|26016.6|25986.6|26024.3|25994.3|26034|26004|26014.6|25984.6|0
1630630800000|2021-09-03 01:00:00|26025.8|25995.8|25870|25865|26034.5|26029.5|25785.5|25780.5|26239
1630634400000|2021-09-03 02:00:00|25870.5|25865.5|25997.7|25992.7|26042.2|26037.2|25830.5|25825.5|24578
1630638000000|2021-09-03 03:00:00|26002.7|25997.7|25931.7|25926.7|26021.2|26016.2|25881.2|25876.2|9265
1630641600000|2021-09-03 04:00:00|25949.2|25919.2|25946.5|25916.5|25957.8|25927.8|25936.1|25906.1|2
1630645200000|2021-09-03 05:00:00|25933.2|25928.2|25917.2|25912.2|25943.2|25938.2|25859.7|25854.7|7032
1630648800000|2021-09-03 06:00:00|25916.7|25911.7|25861.7|25856.7|25932.2|25927.2|25805.7|25800.7|8092
1630652400000|2021-09-03 07:00:00|25861.2|25856.2|25900.7|25895.7|25914.2|25909.2|25832.2|25827.2|7008
1630656000000|2021-09-03 08:00:00|25893|25888|25901.9|25871.9|25936|25931|25879|25871.4|5390
1630659600000|2021-09-03 09:00:00|25901.6|25871.6|25864|25856|25902|25894|25846|25838|972
1630663200000|2021-09-03 10:00:00|25864.5|25856.5|25883.5|25875.5|25901.5|25893.5|25864.5|25856.5|526
1630666800000|2021-09-03 11:00:00|25884|25876|25831|25823|25911.5|25903.5|25810|25802|1297
1630670400000|2021-09-03 12:00:00|25830.5|25822.5|25897|25889|25931.5|25923.5|25819.5|25811.5|2850
1630674000000|2021-09-03 13:00:00|25897.5|25889.5|25904|25896|25921|25913|25833|25825|2999
1630677600000|2021-09-03 14:00:00|25905|25897|25930.5|25922.5|25942|25934|25892|25884|1663
1630681200000|2021-09-03 15:00:00|25930|25922|25889.5|25881.5|25934|25926|25875|25867|1170
1630684800000|2021-09-03 16:00:00|25890|25882|25920|25912|25921.5|25913.5|25881.5|25873.5|300
1630688400000|2021-09-03 17:00:00|25919.5|25911.5|25929.5|25921.5|25941.5|25933.5|25916|25908|355
1630692000000|2021-09-03 18:00:00|25929|25921|25949.6|25919.6|25949.6|25932|25912|25904|515
1630695600000|2021-09-03 19:00:00|25949.4|25919.4|25931.8|25901.8|25972|25942|25914.9|25884.9|0
1630699200000|2021-09-03 20:00:00|25929.8|25899.8|25930.9|25900.9|25932.5|25902.5|25925.4|25895.4|0
1630879200000|2021-09-05 22:00:00|25932.1|25902.1|25925.6|25895.6|25933.1|25903.1|25920.7|25890.7|0
1630882800000|2021-09-05 23:00:00|25925.1|25895.1|25913|25883|25928.8|25898.8|25912|25882|0
1630886400000|2021-09-06 00:00:00|25912|25882|25908|25878|25914.1|25884.1|25882.6|25852.6|0
1630890000000|2021-09-06 01:00:00|25907.5|25877.5|25985|25980|26072|26067|25761|25756|24811
1630893600000|2021-09-06 02:00:00|25982|25977|26004.3|25999.3|26094.5|26089.5|25940.3|25935.3|20442
1630897200000|2021-09-06 03:00:00|26004.8|25999.8|26017.3|26012.3|26066.8|26061.8|25990.3|25985.3|7007
1630900800000|2021-09-06 04:00:00|26025.3|25995.3|26018.6|25988.6|26028.1|25998.1|26018.1|25988.1|2
1630904400000|2021-09-06 05:00:00|26020.2|25990.2|26066.3|26061.3|26141.3|26136.3|25985.3|25980.3|11394
1630908000000|2021-09-06 06:00:00|26066.8|26061.8|26098.8|26093.8|26142.8|26137.8|26066.8|26061.8|5756
1630911600000|2021-09-06 07:00:00|26098.3|26093.3|26138.3|26133.3|26163.8|26158.8|26088.3|26083.3|6671
1630915200000|2021-09-06 08:00:00|26137.8|26132.8|26150|26120|26153.8|26148.8|26115|26085|3539
1630918800000|2021-09-06 09:00:00|26151.5|26121.5|26154.3|26146.3|26163.8|26155.8|26137.3|26109.3|656
1630922400000|2021-09-06 10:00:00|26155.3|26147.3|26193.3|26185.3|26201.3|26193.3|26154.8|26146.8|1040
1630926000000|2021-09-06 11:00:00|26191.3|26183.3|26202.3|26194.3|26212.3|26204.3|26190.8|26182.8|1050
1630929600000|2021-09-06 12:00:00|26202.8|26194.8|26181.8|26173.8|26205.8|26197.8|26175.3|26167.3|527
1630933200000|2021-09-06 13:00:00|26181.3|26173.3|26204.8|26196.8|26205.8|26197.8|26178.8|26170.8|573
1630936800000|2021-09-06 14:00:00|26206.3|26198.3|26196.8|26188.8|26210.3|26202.3|26183.3|26175.3|767
1630940400000|2021-09-06 15:00:00|26197.8|26189.8|26206.8|26198.8|26214.3|26206.3|26190.3|26182.3|701
1630944000000|2021-09-06 16:00:00|26206.3|26198.3|26188.3|26180.3|26213.8|26205.8|26188.3|26180.3|422
1630947600000|2021-09-06 17:00:00|26191.8|26183.8|26195.8|26187.8|26203.3|26195.3|26189.8|26181.8|124
1630951200000|2021-09-06 18:00:00|26196.8|26188.8|26204.4|26174.4|26207.3|26199.3|26188.3|26174.4|223
1630954800000|2021-09-06 19:00:00|26204.1|26174.1|26203.8|26173.8|26207|26177|26202.6|26172.6|0
1630958400000|2021-09-06 20:00:00|26203.6|26173.6|26203.3|26173.3|26203.6|26173.6|26203.2|26173.2|0
1630962000000|2021-09-06 21:00:00|26203.6|26173.6|26205.1|26175.1|26205.1|26175.1|26203.5|26173.5|0
1630965600000|2021-09-06 22:00:00|26199|26169|26184.7|26154.7|26200|26170|26183.7|26153.7|0
1630969200000|2021-09-06 23:00:00|26185.7|26155.7|26198.4|26168.4|26212.1|26182.1|26182.7|26152.7|0
1630972800000|2021-09-07 00:00:00|26197.4|26167.4|26191.7|26161.7|26213.1|26183.1|26189.9|26159.9|0
1630976400000|2021-09-07 01:00:00|26192.5|26162.5|26186.3|26181.3|26237.3|26232.3|26084.3|26079.3|25245
1630980000000|2021-09-07 02:00:00|26187.3|26182.3|26387.3|26382.3|26406.3|26401.3|26167.3|26162.3|23036
1630983600000|2021-09-07 03:00:00|26387.8|26382.8|26293.6|26288.6|26416.1|26411.1|26240.1|26235.1|13470
1630987200000|2021-09-07 04:00:00|26306.1|26276.1|26320.3|26290.3|26333.1|26303.1|26304.8|26274.8|1
1630990800000|2021-09-07 05:00:00|26321.5|26291.5|26383.1|26378.1|26403.6|26398.6|26278.6|26273.6|9776
1630994400000|2021-09-07 06:00:00|26387.1|26382.1|26307.6|26302.6|26444.1|26439.1|26295.1|26290.1|11345
1630998000000|2021-09-07 07:00:00|26308.1|26303.1|26339.1|26334.1|26355.1|26350.1|26301.1|26296.1|6601
1631001600000|2021-09-07 08:00:00|26335.5|26330.5|26263.4|26233.4|26338|26333|26246|26222.1|5381
1631005200000|2021-09-07 09:00:00|26263.1|26233.1|26240.5|26232.5|26276|26268|26216.5|26204.7|1228
1631008800000|2021-09-07 10:00:00|26241|26233|26255|26247|26259.5|26251.5|26231.5|26223.5|507
1631012400000|2021-09-07 11:00:00|26255.5|26247.5|26258.5|26250.5|26269.5|26261.5|26253|26245|402
1631016000000|2021-09-07 12:00:00|26259|26251|26267.5|26259.5|26279|26271|26257.5|26249.5|589
1631019600000|2021-09-07 13:00:00|26267|26259|26324.5|26316.5|26330|26322|26240|26232|3030
1631023200000|2021-09-07 14:00:00|26325|26317|26326.5|26318.5|26336|26328|26270|26262|2349
1631026800000|2021-09-07 15:00:00|26327|26319|26329|26321|26336.5|26328.5|26283.5|26275.5|1496
1631030400000|2021-09-07 16:00:00|26327.5|26319.5|26330|26322|26351.5|26343.5|26320|26312|669
1631034000000|2021-09-07 17:00:00|26330.5|26322.5|26352.5|26344.5|26366.5|26358.5|26328|26320|629
1631037600000|2021-09-07 18:00:00|26353|26345|26373.7|26343.7|26380.5|26372.5|26344.5|26336.5|565
1631041200000|2021-09-07 19:00:00|26373.4|26343.4|26327|26297|26376.5|26346.5|26314.1|26284.1|0
1631044800000|2021-09-07 20:00:00|26329|26299|26320.3|26290.3|26329|26299|26311.1|26281.1|0
1631048400000|2021-09-07 21:00:00|26320.1|26290.1|26320.5|26290.5|26321.7|26291.7|26319.6|26289.6|0
1631052000000|2021-09-07 22:00:00|26320.1|26290.1|26322.1|26292.1|26327.6|26297.6|26318.5|26288.5|0
1631055600000|2021-09-07 23:00:00|26323.1|26293.1|26308.3|26278.3|26323.1|26293.1|26304.2|26274.2|0
1631059200000|2021-09-08 00:00:00|26309.3|26279.3|26373.1|26343.1|26378.1|26348.1|26307.2|26277.2|0
1631062800000|2021-09-08 01:00:00|26373.6|26343.6|26473|26468|26505|26500|26300.5|26295.5|25346
1631066400000|2021-09-08 02:00:00|26474|26469|26381|26376|26521.5|26516.5|26322.5|26317.5|19663
1631070000000|2021-09-08 03:00:00|26381.5|26376.5|26165|26160|26404.5|26399.5|26119|26114|15305
1631073600000|2021-09-08 04:00:00|26179.5|26149.5|26184.5|26154.5|26188.6|26158.6|26174.9|26144.9|1
1631077200000|2021-09-08 05:00:00|26171.5|26166.5|26275|26270|26290|26285|26167.5|26162.5|10495
1631080800000|2021-09-08 06:00:00|26274|26269|26267|26262|26276|26271|26214|26209|6333
1631084400000|2021-09-08 07:00:00|26267.5|26262.5|26204|26199|26268|26263|26168.5|26163.5|8990
1631088000000|2021-09-08 08:00:00|26188.3|26183.3|26274.5|26244.5|26301.7|26271.7|26165.8|26160.8|5126
1631091600000|2021-09-08 09:00:00|26272.9|26242.9|26294.8|26286.8|26302|26293.3|26235.8|26227.8|1104
1631095200000|2021-09-08 10:00:00|26293.8|26285.8|26324.3|26316.3|26340.8|26332.8|26286.8|26278.8|1193
1631098800000|2021-09-08 11:00:00|26321.8|26313.8|26320.8|26312.8|26343.3|26335.3|26320.3|26312.3|548
1631102400000|2021-09-08 12:00:00|26321.3|26313.3|26309.3|26301.3|26340.8|26332.8|26284.8|26276.8|1487
1631106000000|2021-09-08 13:00:00|26309.8|26301.8|26194.8|26186.8|26326.3|26318.3|26185.3|26177.3|3781
1631109600000|2021-09-08 14:00:00|26196.8|26188.8|26131.3|26123.3|26214.3|26206.3|26101.8|26093.8|4380
1631113200000|2021-09-08 15:00:00|26130.8|26122.8|26117.8|26109.8|26162.8|26154.8|26108.8|26100.8|2234
1631116800000|2021-09-08 16:00:00|26117.3|26109.3|26125.8|26117.8|26163.3|26155.3|26101.3|26093.3|1844
1631120400000|2021-09-08 17:00:00|26126.3|26118.3|26121.8|26113.8|26143.8|26135.8|26120.3|26112.3|419
1631124000000|2021-09-08 18:00:00|26121.3|26113.3|26151.4|26121.4|26151.4|26142.8|26120.3|26112.3|711
1631127600000|2021-09-08 19:00:00|26151.6|26121.6|26143.1|26113.1|26167.7|26137.7|26134.1|26104.1|0
1631131200000|2021-09-08 20:00:00|26140|26110|26139.2|26109.2|26141.2|26111.2|26131.3|26101.3|0
1631134800000|2021-09-08 21:00:00|26139.3|26109.3|26137.3|26107.3|26139.3|26109.3|26136.2|26106.2|0
1631138400000|2021-09-08 22:00:00|26139.3|26109.3|26128.4|26098.4|26142.3|26112.3|26125.3|26095.3|0
1631142000000|2021-09-08 23:00:00|26127.4|26097.4|26119.5|26089.5|26129.7|26099.7|26116.3|26086.3|0
1631145600000|2021-09-09 00:00:00|26120.5|26090.5|26100.6|26070.6|26132.2|26102.2|26095.7|26065.7|0
1631149200000|2021-09-09 01:00:00|26100.1|26070.1|26015.8|26010.8|26109.4|26086.8|25901.8|25896.8|27069
1631152800000|2021-09-09 02:00:00|26017.8|26012.8|25893.9|25888.9|26082.8|26077.8|25870.4|25865.4|22310
1631156400000|2021-09-09 03:00:00|25893.4|25888.4|25888.9|25883.9|25959.4|25954.4|25838.9|25833.9|11947
1631160000000|2021-09-09 04:00:00|25899.9|25869.9|25888|25858|25909.7|25879.7|25879.8|25849.8|0
1631163600000|2021-09-09 05:00:00|25889.6|25859.6|25760.9|25755.9|25889.6|25866.9|25732.4|25727.4|16002
1631167200000|2021-09-09 06:00:00|25761.4|25756.4|25724.4|25719.4|25850.4|25845.4|25720.4|25715.4|10484
1631170800000|2021-09-09 07:00:00|25723.9|25718.9|25680.4|25675.4|25781.9|25776.9|25611.4|25606.4|21398
1631174400000|2021-09-09 08:00:00|25676.6|25671.6|25650.6|25620.6|25726.1|25721.1|25644.7|25614.7|7127
1631178000000|2021-09-09 09:00:00|25652.1|25622.1|25719.1|25711.1|25728.6|25720.6|25637.4|25607.4|1700
1631181600000|2021-09-09 10:00:00|25719.6|25711.6|25695.1|25687.1|25726.1|25718.1|25676.6|25668.6|1011
1631185200000|2021-09-09 11:00:00|25695.6|25687.6|25757.6|25749.6|25764.1|25756.1|25695.6|25687.6|1873
1631188800000|2021-09-09 12:00:00|25759.6|25751.6|25765.1|25757.1|25785.1|25777.1|25730.1|25722.1|1668
1631192400000|2021-09-09 13:00:00|25765.6|25757.6|25812.6|25804.6|25829.1|25821.1|25747.1|25739.1|3149
1631196000000|2021-09-09 14:00:00|25812.1|25804.1|25868.1|25860.1|25877.6|25869.6|25803.1|25795.1|3025
1631199600000|2021-09-09 15:00:00|25868.6|25860.6|25839.1|25831.1|25887.6|25879.6|25827.6|25819.6|1936
1631203200000|2021-09-09 16:00:00|25839.6|25831.6|25852.6|25844.6|25865.6|25857.6|25828.6|25820.6|597
1631206800000|2021-09-09 17:00:00|25852.1|25844.1|25790.6|25782.6|25867.1|25859.1|25771.6|25763.6|971
1631210400000|2021-09-09 18:00:00|25790.1|25782.1|25834.9|25804.9|25835.2|25826.6|25767.1|25759.1|646
1631214000000|2021-09-09 19:00:00|25834.7|25804.7|25830.8|25800.8|25857|25827|25815.2|25785.2|0
1631217600000|2021-09-09 20:00:00|25831.8|25801.8|25805.7|25775.7|25839.8|25809.8|25791.7|25761.7|0
1631221200000|2021-09-09 21:00:00|25805.9|25775.9|25819|25789|25821.1|25791.1|25803.6|25773.6|0
1631224800000|2021-09-09 22:00:00|25812.9|25782.9|25812.5|25782.5|25819.5|25789.5|25800.7|25770.7|0
1631228400000|2021-09-09 23:00:00|25812|25782|25820.3|25790.3|25827.2|25797.2|25801.1|25771.1|0
1631232000000|2021-09-10 00:00:00|25821.3|25791.3|25827.1|25797.1|25850.3|25820.3|25819.3|25789.3|0
1631235600000|2021-09-10 01:00:00|25826.6|25796.6|26073.7|26068.7|26139.2|26134.2|25797.6|25786.7|29376
1631239200000|2021-09-10 02:00:00|26073.2|26068.2|26087.2|26082.2|26161.2|26156.2|26026.7|26021.7|24885
1631242800000|2021-09-10 03:00:00|26086.7|26081.7|26121.7|26116.7|26146.2|26141.2|26072.7|26067.7|9029
1631246400000|2021-09-10 04:00:00|26130.2|26100.2|26183.3|26153.3|26193.9|26163.9|26128.6|26098.6|0
1631250000000|2021-09-10 05:00:00|26181.8|26151.8|26111.2|26106.2|26193.7|26188.7|26110.2|26105.2|10997
1631253600000|2021-09-10 06:00:00|26111.7|26106.7|26083.2|26078.2|26147.2|26142.2|26064.2|26059.2|8220
1631257200000|2021-09-10 07:00:00|26083.7|26078.7|26185.2|26180.2|26195.2|26190.2|26071.2|26066.2|10205
1631260800000|2021-09-10 08:00:00|26183.1|26178.1|26239.8|26209.8|26239.9|26209.9|26159.1|26154.1|5689
1631264400000|2021-09-10 09:00:00|26238.2|26208.2|26163.1|26155.1|26241.3|26211.3|26157.6|26149.6|1089
1631268000000|2021-09-10 10:00:00|26162.6|26154.6|26208.1|26200.1|26215.6|26207.6|26161.1|26153.1|962
1631271600000|2021-09-10 11:00:00|26207.6|26199.6|26191.1|26183.1|26212.1|26204.1|26186.1|26178.1|890
1631275200000|2021-09-10 12:00:00|26189.6|26181.6|26161.1|26153.1|26198.6|26190.6|26146.6|26138.6|821
1631278800000|2021-09-10 13:00:00|26160.6|26152.6|26139.1|26131.1|26183.6|26175.6|26120.1|26112.1|2207
1631282400000|2021-09-10 14:00:00|26139.6|26131.6|25995.1|25987.1|26142.6|26134.6|25957.1|25949.1|5367
1631286000000|2021-09-10 15:00:00|25996.1|25988.1|26028.6|26020.6|26038.6|26030.6|25949.1|25941.1|3242
1631289600000|2021-09-10 16:00:00|26029.1|26021.1|26031.1|26023.1|26052.6|26044.6|26019.6|26011.6|812
1631293200000|2021-09-10 17:00:00|26032.6|26024.6|26016.1|26008.1|26041.1|26033.1|25996.1|25988.1|581
1631296800000|2021-09-10 18:00:00|26016.6|26008.6|25997|25967|26017.6|26009.6|25975.6|25966.8|916
1631300400000|2021-09-10 19:00:00|25996.3|25966.3|25906.5|25876.5|25997|25967|25885.7|25855.7|0
1631304000000|2021-09-10 20:00:00|25905.5|25875.5|25907.4|25877.4|25919.4|25889.4|25898.8|25868.8|0
1631484000000|2021-09-12 22:00:00|25929.9|25899.9|25957.2|25927.2|25961.1|25931.1|25917.6|25887.6|0
1631487600000|2021-09-12 23:00:00|25958.2|25928.2|25981|25951|25986.1|25956.1|25952.7|25922.7|0
1631491200000|2021-09-13 00:00:00|25981.1|25951.1|25959.3|25929.3|26002.9|25972.9|25944.7|25914.7|0
1631494800000|2021-09-13 01:00:00|25958.6|25928.6|25726.9|25721.9|25971.7|25941.7|25693.9|25688.9|28580
1631498400000|2021-09-13 02:00:00|25726.4|25721.4|25684.9|25679.9|25794.4|25789.4|25655.9|25650.9|19544
1631502000000|2021-09-13 03:00:00|25684.4|25679.4|25683.4|25678.4|25756.4|25751.4|25651.4|25646.4|10240
1631505600000|2021-09-13 04:00:00|25693.4|25663.4|25681.4|25651.4|25701.5|25671.5|25677.3|25647.3|0
1631509200000|2021-09-13 05:00:00|25681.9|25651.9|25622.4|25617.4|25687.4|25682.4|25558.4|25553.4|15393
1631512800000|2021-09-13 06:00:00|25622.9|25617.9|25637.9|25632.9|25683.9|25678.9|25610.4|25605.4|8624
1631516400000|2021-09-13 07:00:00|25637.4|25632.4|25769.9|25764.9|25783.9|25778.9|25633.4|25628.4|10736
1631520000000|2021-09-13 08:00:00|25762.8|25757.8|25798|25768|25819.8|25814.8|25745.4|25715.4|5312
1631523600000|2021-09-13 09:00:00|25796.4|25766.4|25792.8|25784.8|25814.3|25806.3|25779.6|25749.6|774
1631527200000|2021-09-13 10:00:00|25793.3|25785.3|25837.8|25829.8|25850.3|25842.3|25793.3|25785.3|960
1631530800000|2021-09-13 11:00:00|25837.3|25829.3|25812.8|25804.8|25839.3|25831.3|25793.8|25785.8|741
1631534400000|2021-09-13 12:00:00|25811.8|25803.8|25830.3|25822.3|25836.3|25828.3|25800.3|25792.3|819
1631538000000|2021-09-13 13:00:00|25829.8|25821.8|25784.3|25776.3|25854.8|25846.8|25745.8|25737.8|3214
1631541600000|2021-09-13 14:00:00|25785.3|25777.3|25864.3|25856.3|25866.3|25858.3|25736.8|25728.8|3270
1631545200000|2021-09-13 15:00:00|25864.8|25856.8|25853.3|25845.3|25883.8|25875.8|25825.8|25817.8|1876
1631548800000|2021-09-13 16:00:00|25853.8|25845.8|25899.3|25891.3|25910.3|25902.3|25848.3|25840.3|891
1631552400000|2021-09-13 17:00:00|25898.8|25890.8|25847.8|25839.8|25905.8|25897.8|25837.3|25829.3|682
1631556000000|2021-09-13 18:00:00|25848.3|25840.3|25856.8|25826.8|25857.6|25849.3|25809.8|25801.8|669
1631559600000|2021-09-13 19:00:00|25856.6|25826.6|25877|25847|25877|25847|25819.9|25789.9|0
1631563200000|2021-09-13 20:00:00|25875.9|25845.9|25908|25878|25912.8|25882.8|25873.9|25843.9|0
1631566800000|2021-09-13 21:00:00|25906.9|25876.9|25903.8|25873.8|25907.4|25877.4|25903.1|25873.1|0
1631570400000|2021-09-13 22:00:00|25901.6|25871.6|25907|25877|25912.1|25882.1|25895.7|25865.7|0
1631574000000|2021-09-13 23:00:00|25908|25878|25903.1|25873.1|25911.3|25881.3|25897.2|25867.2|0
1631577600000|2021-09-14 00:00:00|25902.1|25872.1|25903.1|25873.1|25912.8|25882.8|25885.4|25855.4|0
1631581200000|2021-09-14 01:00:00|25904.7|25874.7|25678.5|25673.5|25909.3|25895.8|25604.8|25599.8|29457
1631584800000|2021-09-14 02:00:00|25679.5|25674.5|25781.5|25776.5|25842|25837|25615.5|25610.5|21935
1631588400000|2021-09-14 03:00:00|25781|25776|25767.5|25762.5|25794|25789|25680|25675|10804
1631592000000|2021-09-14 04:00:00|25782.2|25752.2|25781|25751|25788|25758|25772.7|25742.7|6
1631595600000|2021-09-14 05:00:00|25781.5|25751.5|25616.5|25611.5|25783|25778|25615|25610|12558
1631599200000|2021-09-14 06:00:00|25615|25610|25405|25400|25615|25610|25339.5|25334.5|26997
1631602800000|2021-09-14 07:00:00|25404.5|25399.5|25464.5|25459.5|25475|25470|25392.5|25387.5|13092
1631606400000|2021-09-14 08:00:00|25465|25460|25477.5|25447.5|25503.5|25473.5|25431|25426|5665
1631610000000|2021-09-14 09:00:00|25478.3|25448.3|25378.5|25370.5|25494.5|25479|25376|25368|2539
1631613600000|2021-09-14 10:00:00|25379|25371|25414|25406|25423|25415|25369.5|25361.5|1079
1631617200000|2021-09-14 11:00:00|25413.5|25405.5|25412.5|25404.5|25438|25430|25396|25388|977
1631620800000|2021-09-14 12:00:00|25413|25405|25449|25441|25495|25487|25383.5|25375.5|2907
1631624400000|2021-09-14 13:00:00|25449.5|25441.5|25371.5|25363.5|25496.5|25488.5|25364.5|25356.5|3289
1631628000000|2021-09-14 14:00:00|25372|25364|25358|25350|25402|25394|25344|25336|2834
1631631600000|2021-09-14 15:00:00|25357.5|25349.5|25419|25411|25425.5|25417.5|25352.5|25344.5|1911
1631635200000|2021-09-14 16:00:00|25418.5|25410.5|25412.5|25404.5|25435.5|25427.5|25396|25388|1172
1631638800000|2021-09-14 17:00:00|25411.5|25403.5|25406.5|25398.5|25423|25415|25368|25360|906
1631642400000|2021-09-14 18:00:00|25405.5|25397.5|25337.6|25307.6|25411.5|25403.5|25316.5|25307.6|1255
1631646000000|2021-09-14 19:00:00|25337|25307|25351.3|25321.3|25361.9|25331.9|25310.7|25280.7|0
1631649600000|2021-09-14 20:00:00|25350.3|25320.3|25359.8|25329.8|25361.6|25331.6|25342.3|25312.3|0
1631653200000|2021-09-14 21:00:00|25360.3|25330.3|25356.6|25326.6|25360.8|25330.8|25354.1|25324.1|0
1631656800000|2021-09-14 22:00:00|25358.5|25328.5|25361.5|25331.5|25369.5|25339.5|25354.5|25324.5|0
1631660400000|2021-09-14 23:00:00|25362.5|25332.5|25383.7|25353.7|25383.7|25353.7|25358.8|25328.8|0
1631664000000|2021-09-15 00:00:00|25382.7|25352.7|25375.3|25345.3|25404.6|25374.6|25370|25340|0
1631667600000|2021-09-15 01:00:00|25376|25346|25187.7|25182.7|25377.5|25347.5|25175.7|25170.7|27605
1631671200000|2021-09-15 02:00:00|25187.2|25182.2|25339.2|25334.2|25425.7|25420.7|25118.2|25113.2|29320
1631674800000|2021-09-15 03:00:00|25340.2|25335.2|25277.2|25272.2|25382.2|25377.2|25235.2|25230.2|10001
1631678400000|2021-09-15 04:00:00|25289.7|25259.7|25295.6|25265.6|25306.4|25276.4|25285|25255|0
1631682000000|2021-09-15 05:00:00|25296.1|25266.1|25108.7|25103.7|25298.7|25293.7|25079.7|25074.7|16491
1631685600000|2021-09-15 06:00:00|25108.2|25103.2|25069.2|25064.2|25136.7|25131.7|25000.7|24995.7|16436
1631689200000|2021-09-15 07:00:00|25067.2|25062.2|25020.7|25015.7|25117.7|25112.7|25003.2|24998.2|12136
1631692800000|2021-09-15 08:00:00|25017.3|25012.3|25058|25028|25079|25054.3|25011.3|25006.3|5614
1631696400000|2021-09-15 09:00:00|25056.5|25026.5|25064.3|25056.3|25068.8|25060.8|25040.3|25026.5|1097
1631700000000|2021-09-15 10:00:00|25064.8|25056.8|25044.8|25036.8|25068.3|25060.3|25040.3|25032.3|577
1631703600000|2021-09-15 11:00:00|25045.3|25037.3|25041.8|25033.8|25061.3|25053.3|25012.8|25004.8|1343
1631707200000|2021-09-15 12:00:00|25042.3|25034.3|25035.8|25027.8|25046.8|25038.8|25002.8|24994.8|881
1631710800000|2021-09-15 13:00:00|25035.3|25027.3|25028.8|25020.8|25057.8|25049.8|24949.3|24941.3|2947
1631714400000|2021-09-15 14:00:00|25027.8|25019.8|25018.8|25010.8|25043.8|25035.8|24964.8|24956.8|3317
1631718000000|2021-09-15 15:00:00|25019.3|25011.3|24979.8|24971.8|25020.8|25012.8|24954.3|24946.3|2002
1631721600000|2021-09-15 16:00:00|24978.8|24970.8|25009.8|25001.8|25012.8|25004.8|24958.8|24950.8|926
1631725200000|2021-09-15 17:00:00|25010.3|25002.3|25002.8|24994.8|25041.3|25033.3|25002.3|24994.3|602
1631728800000|2021-09-15 18:00:00|25002.3|24994.3|25074.8|25044.8|25074.8|25059.3|25002.3|24994.3|846
1631732400000|2021-09-15 19:00:00|25075.2|25045.2|25136.9|25106.9|25147.4|25117.4|25074.5|25044.5|0
1631736000000|2021-09-15 20:00:00|25134.9|25104.9|25142.7|25112.7|25146.7|25116.7|25123.1|25093.1|0
1631739600000|2021-09-15 21:00:00|25142.8|25112.8|25146|25116|25147.3|25117.3|25138.5|25108.5|0
1631743200000|2021-09-15 22:00:00|25148.3|25118.3|25141.3|25111.3|25158.9|25128.9|25138.1|25108.1|0
1631746800000|2021-09-15 23:00:00|25141.1|25111.1|25118.6|25088.6|25142.1|25112.1|25115.6|25085.6|0
1631750400000|2021-09-16 00:00:00|25118.1|25088.1|25103.4|25073.4|25119|25089|25103.4|25073.4|0
1631754000000|2021-09-16 01:00:00|25103.6|25073.6|24811.3|24806.3|25114.6|25084.6|24783.8|24778.8|29333
1631757600000|2021-09-16 02:00:00|24809.8|24804.8|24733.9|24728.9|24862.9|24857.9|24611.4|24606.4|27630
1631761200000|2021-09-16 03:00:00|24733.4|24728.4|24537.4|24532.4|24740.4|24735.4|24525.4|24520.4|14918
1631764800000|2021-09-16 04:00:00|24541|24511|24571.6|24541.6|24587.8|24557.8|24537.8|24507.8|1
1631768400000|2021-09-16 05:00:00|24573.6|24543.6|24518.4|24513.4|24676.4|24671.4|24509.4|24504.4|14765
1631772000000|2021-09-16 06:00:00|24516.4|24511.4|24530.9|24525.9|24624.9|24619.9|24493.9|24488.9|11568
1631775600000|2021-09-16 07:00:00|24530.4|24525.4|24658.9|24653.9|24689.9|24684.9|24516.9|24511.9|13517
1631779200000|2021-09-16 08:00:00|24659.4|24654.4|24637.6|24607.6|24683.2|24666.9|24636.4|24607.6|5933
1631782800000|2021-09-16 09:00:00|24637.3|24607.3|24602.4|24594.4|24669.4|24661.4|24589.4|24581.4|1481
1631786400000|2021-09-16 10:00:00|24601.9|24593.9|24647.4|24639.4|24647.4|24639.4|24594.9|24586.9|1197
1631790000000|2021-09-16 11:00:00|24647.9|24639.9|24657.4|24649.4|24678.9|24670.9|24646.4|24638.4|1166
1631793600000|2021-09-16 12:00:00|24653.4|24645.4|24657.4|24649.4|24663.9|24655.9|24618.4|24610.4|1439
1631797200000|2021-09-16 13:00:00|24656.4|24648.4|24601.4|24593.4|24659.4|24651.4|24578.9|24570.9|2230
1631800800000|2021-09-16 14:00:00|24599.4|24591.4|24671.9|24663.9|24697.4|24689.4|24592.4|24584.4|3508
1631804400000|2021-09-16 15:00:00|24672.4|24664.4|24696.9|24688.9|24696.9|24688.9|24653.9|24645.9|1679
1631808000000|2021-09-16 16:00:00|24697.4|24689.4|24687.9|24679.9|24709.9|24701.9|24678.9|24670.9|817
1631811600000|2021-09-16 17:00:00|24687.4|24679.4|24710.9|24702.9|24716.9|24708.9|24676.4|24668.4|711
1631815200000|2021-09-16 18:00:00|24711.4|24703.4|24749.4|24719.4|24750|24734.4|24708.9|24700.9|846
1631818800000|2021-09-16 19:00:00|24749.6|24719.6|24717.4|24687.4|24773.1|24743.1|24702.7|24672.7|0
1631822400000|2021-09-16 20:00:00|24716.4|24686.4|24696.2|24666.2|24717.4|24687.4|24691.5|24661.5|0
1631826000000|2021-09-16 21:00:00|24697.4|24667.4|24683.5|24653.5|24697.9|24667.9|24677.1|24647.1|0
1631829600000|2021-09-16 22:00:00|24686|24656|24691|24661|24697.8|24667.8|24682.3|24652.3|0
1631833200000|2021-09-16 23:00:00|24690.8|24660.8|24679.5|24649.5|24698.1|24668.1|24674.3|24644.3|0
1631836800000|2021-09-17 00:00:00|24680.5|24650.5|24658.8|24628.8|24683.2|24653.2|24652.4|24622.4|0
1631840400000|2021-09-17 01:00:00|24660.3|24630.3|24703.5|24698.5|24738.5|24733.5|24422|24417|31406
1631844000000|2021-09-17 02:00:00|24705|24700|24763.5|24758.5|24834.5|24829.5|24628|24623|28831
1631847600000|2021-09-17 03:00:00|24763|24758|24763.5|24758.5|24820|24815|24728|24723|9439
1631851200000|2021-09-17 04:00:00|24772|24742|24778.8|24748.8|24789.9|24759.9|24771|24741|0
1631854800000|2021-09-17 05:00:00|24761|24756|24713.5|24708.5|24848.5|24843.5|24701.5|24696.5|11684
1631858400000|2021-09-17 06:00:00|24712|24707|24796.5|24791.5|24824.5|24819.5|24685|24680|7837
1631862000000|2021-09-17 07:00:00|24797|24792|24884|24879|24889|24884|24754|24749|9093
1631865600000|2021-09-17 08:00:00|24883.5|24878.5|24900.3|24870.3|24939.5|24934.5|24859|24854|9592
1631869200000|2021-09-17 09:00:00|24900|24870|24859|24851|24902.5|24894.5|24848|24822.6|1987
1631872800000|2021-09-17 10:00:00|24858|24850|24853.5|24845.5|24877|24869|24838|24830|1420
1631876400000|2021-09-17 11:00:00|24854.5|24846.5|24861.5|24853.5|24877.5|24869.5|24847|24839|660
1631880000000|2021-09-17 12:00:00|24861|24853|24902.5|24894.5|24914|24906|24860.5|24852.5|746
1631883600000|2021-09-17 13:00:00|24902|24894|24843|24835|24929|24921|24823|24815|2537
1631887200000|2021-09-17 14:00:00|24842.5|24834.5|24809|24801|24874|24866|24793.5|24785.5|3251
1631890800000|2021-09-17 15:00:00|24808.5|24800.5|24808.5|24800.5|24823.5|24815.5|24776.5|24768.5|2491
1631894400000|2021-09-17 16:00:00|24807.5|24799.5|24837|24829|24855|24847|24804.5|24796.5|1125
1631898000000|2021-09-17 17:00:00|24836.5|24828.5|24777.5|24769.5|24838.5|24830.5|24760|24752|930
1631901600000|2021-09-17 18:00:00|24777|24769|24811.5|24781.5|24816|24808|24772.5|24764.5|596
1631905200000|2021-09-17 19:00:00|24811.7|24781.7|24828.2|24798.2|24855.8|24825.8|24811.7|24781.7|0
1631908800000|2021-09-17 20:00:00|24824.3|24794.3|24793.8|24763.8|24829.7|24799.7|24786.5|24756.5|0
1632088800000|2021-09-19 22:00:00|24817.5|24787.5|24806|24776|24820.9|24790.9|24771.1|24741.1|0
1632092400000|2021-09-19 23:00:00|24806.9|24776.9|24813.5|24783.5|24815.4|24785.4|24790.5|24760.5|0
1632096000000|2021-09-20 00:00:00|24814.5|24784.5|24797.1|24767.1|24827.2|24797.2|24792.7|24762.7|0
1632099600000|2021-09-20 01:00:00|24796.6|24766.6|24246.2|24241.2|24797.1|24767.1|24233.7|24228.7|32181
1632103200000|2021-09-20 02:00:00|24245.7|24240.7|23967.7|23962.7|24260.7|24255.7|23963.7|23958.7|27743
1632106800000|2021-09-20 03:00:00|23965.7|23960.7|23942.7|23937.7|24013.2|24008.2|23847.2|23842.2|20409
1632110400000|2021-09-20 04:00:00|23957.7|23927.7|23969.3|23939.3|23975.4|23945.4|23915.7|23885.7|0
1632114000000|2021-09-20 05:00:00|23971.5|23941.5|24153.7|24148.7|24164.7|24159.7|23905.7|23900.7|15001
1632117600000|2021-09-20 06:00:00|24151.7|24146.7|24048.7|24043.7|24158.7|24153.7|23943.2|23938.2|14244
1632121200000|2021-09-20 07:00:00|24047.7|24042.7|24073.2|24068.2|24104.7|24099.7|24027.2|24022.2|11147
1632124800000|2021-09-20 08:00:00|24074.2|24069.2|24101.6|24071.6|24154|24124|24041.2|24032.7|7249
1632128400000|2021-09-20 09:00:00|24103.1|24073.1|24002.7|23994.7|24106.5|24076.5|23987.2|23979.2|2249
1632132000000|2021-09-20 10:00:00|24002.2|23994.2|24020.7|24012.7|24058.2|24050.2|23999.7|23991.7|1271
1632135600000|2021-09-20 11:00:00|24021.2|24013.2|23929.7|23921.7|24047.2|24039.2|23919.2|23911.2|2279
1632139200000|2021-09-20 12:00:00|23928.7|23920.7|23965.7|23957.7|23981.2|23973.2|23898.2|23890.2|2152
1632142800000|2021-09-20 13:00:00|23966.2|23958.2|24037.7|24029.7|24094.7|24086.7|23949.2|23941.2|4039
1632146400000|2021-09-20 14:00:00|24036.2|24028.2|24007.7|23999.7|24068.7|24060.7|23996.7|23988.7|3401
1632150000000|2021-09-20 15:00:00|24007.2|23999.2|23960.7|23952.7|24039.2|24031.2|23957.7|23949.7|2472
1632153600000|2021-09-20 16:00:00|23960.2|23952.2|23850.2|23842.2|23964.2|23956.2|23844.7|23836.7|2111
1632157200000|2021-09-20 17:00:00|23848.2|23840.2|23822.2|23814.2|23871.2|23863.2|23795.7|23787.7|1875
1632160800000|2021-09-20 18:00:00|23821.7|23813.7|23696.8|23666.8|23838.7|23830.7|23683.2|23666.5|2068
1632164400000|2021-09-20 19:00:00|23696.9|23666.9|23856.6|23826.6|23864.7|23834.7|23617.8|23587.8|0
1632168000000|2021-09-20 20:00:00|23854.7|23824.7|23861.9|23831.9|23878.8|23848.8|23813.8|23783.8|0
1632171600000|2021-09-20 21:00:00|23861.3|23831.3|23863.5|23833.5|23871.1|23841.1|23859.7|23829.7|0
1632175200000|2021-09-20 22:00:00|23861.8|23831.8|23893.5|23863.5|23902.4|23872.4|23861.8|23831.8|0
1632178800000|2021-09-20 23:00:00|23893.3|23863.3|23906.3|23876.3|23908.8|23878.8|23869.5|23839.5|0
1632182400000|2021-09-21 00:00:00|23907.3|23877.3|23926.7|23896.7|23976.6|23946.6|23865.1|23835.1|0
1632186000000|2021-09-21 01:00:00|23926.4|23896.4|24105.2|24100.2|24195.2|24190.2|23784.2|23779.2|36781
1632189600000|2021-09-21 02:00:00|24102.2|24097.2|24128.4|24123.4|24174.9|24169.9|24057.9|24052.9|16021
1632193200000|2021-09-21 03:00:00|24128.9|24123.9|24022.9|24017.9|24128.9|24123.9|23869.9|23864.9|12706
1632196800000|2021-09-21 04:00:00|24039.7|24009.7|24044.5|24014.5|24051.7|24021.7|24031.9|24001.9|0
1632200400000|2021-09-21 05:00:00|24046.4|24016.4|24017.4|24012.4|24052.4|24047.4|23899.9|23894.9|10139
1632204000000|2021-09-21 06:00:00|24017.9|24012.9|24086.4|24081.4|24107.9|24102.9|24008.4|24003.4|7178
1632207600000|2021-09-21 07:00:00|24085.4|24080.4|24232.4|24227.4|24274.9|24269.9|24052.4|24047.4|14158
1632211200000|2021-09-21 08:00:00|24232.9|24227.9|24158.6|24128.6|24262.7|24234.9|24141.9|24126.7|8299
1632214800000|2021-09-21 09:00:00|24159.1|24129.1|24189.4|24181.4|24212.4|24204.4|24148.9|24124|847
1632218400000|2021-09-21 10:00:00|24189.9|24181.9|24156.4|24148.4|24202.9|24194.9|24150.4|24142.4|726
1632222000000|2021-09-21 11:00:00|24156.9|24148.9|24187.4|24179.4|24188.9|24180.9|24111.9|24103.9|1146
1632225600000|2021-09-21 12:00:00|24187.9|24179.9|24059.4|24051.4|24189.4|24181.4|24009.9|24001.9|2377
1632229200000|2021-09-21 13:00:00|24059.9|24051.9|24173.9|24165.9|24178.9|24170.9|24053.4|24045.4|2879
1632232800000|2021-09-21 14:00:00|24175.9|24167.9|24044.9|24036.9|24185.9|24177.9|24037.4|24029.4|4178
1632236400000|2021-09-21 15:00:00|24043.9|24035.9|24105.9|24097.9|24113.9|24105.9|24035.4|24027.4|3427
1632240000000|2021-09-21 16:00:00|24104.9|24096.9|24141.4|24133.4|24170.4|24162.4|24100.9|24092.9|1112
1632243600000|2021-09-21 17:00:00|24140.9|24132.9|24120.9|24112.9|24151.4|24143.4|24100.4|24092.4|1509
1632247200000|2021-09-21 18:00:00|24120.4|24112.4|24146.3|24116.3|24149.9|24141.9|24081.9|24073.9|837
1632250800000|2021-09-21 19:00:00|24146.7|24116.7|24072.1|24042.1|24200.9|24170.9|24057.7|24027.7|0
1632254400000|2021-09-21 20:00:00|24070.3|24040.3|24029.8|23999.8|24075.7|24045.7|23974.2|23944.2|0
1632258000000|2021-09-21 21:00:00|24030|24000|24030.3|24000.3|24041.6|24011.6|24027|23997|0
1632261600000|2021-09-21 22:00:00|24029.3|23999.3|24010.8|23980.8|24050.9|24020.9|24005.1|23975.1|0
1632265200000|2021-09-21 23:00:00|24012.6|23982.6|23983.7|23953.7|24025.5|23995.5|23980.1|23950.1|0
1632268800000|2021-09-22 00:00:00|23980.1|23950.1|23926.1|23896.1|23980.1|23950.1|23885.5|23855.5|0
1632272400000|2021-09-22 01:00:00|23925.2|23895.2|24143.6|24113.6|24264.7|24234.7|23916|23886|0
1632276000000|2021-09-22 02:00:00|24143.1|24113.1|24100.4|24070.4|24151.9|24121.9|24058.5|24028.5|0
1632279600000|2021-09-22 03:00:00|24099.6|24069.6|24079.3|24049.3|24127.8|24097.8|24065.1|24035.1|0
1632283200000|2021-09-22 04:00:00|24079.8|24049.8|24107.4|24077.4|24113.6|24083.6|24067.9|24037.9|0
1632286800000|2021-09-22 05:00:00|24103.5|24073.5|24179.1|24149.1|24220.1|24190.1|24100.1|24070.1|0
1632290400000|2021-09-22 06:00:00|24181.3|24151.3|24258.7|24228.7|24273.4|24243.4|24163.9|24133.9|0
1632294000000|2021-09-22 07:00:00|24262.7|24232.7|24162.5|24132.5|24309|24279|24155|24125|0
1632297600000|2021-09-22 08:00:00|24162.1|24132.1|24260.4|24230.4|24277|24247|24155|24125|0
1632301200000|2021-09-22 09:00:00|24260.7|24230.7|24236.1|24206.1|24275.5|24245.5|24211.3|24181.3|0
1632304800000|2021-09-22 10:00:00|24237.6|24207.6|24237.9|24207.9|24271.9|24241.9|24230.7|24200.7|0
1632308400000|2021-09-22 11:00:00|24234.9|24204.9|24247.8|24217.8|24257.2|24227.2|24226.3|24196.3|0
1632312000000|2021-09-22 12:00:00|24248.7|24218.7|24283.9|24253.9|24299|24269|24248.7|24218.7|0
1632315600000|2021-09-22 13:00:00|24284.8|24254.8|24388.2|24358.2|24418.6|24388.6|24237.2|24207.2|0
1632319200000|2021-09-22 14:00:00|24388.9|24358.9|24327.2|24297.2|24445.6|24415.6|24291.1|24261.1|0
1632322800000|2021-09-22 15:00:00|24327.9|24297.9|24424.2|24394.2|24464.5|24434.5|24314|24284|0
1632326400000|2021-09-22 16:00:00|24424.9|24394.9|24337|24307|24429.5|24399.5|24329.1|24299.1|0
1632330000000|2021-09-22 17:00:00|24336.4|24306.4|24305.4|24275.4|24339.3|24309.3|24295.8|24265.8|0
1632333600000|2021-09-22 18:00:00|24293.1|24263.1|24275.1|24245.1|24416.9|24386.9|24230|24200|0
1632337200000|2021-09-22 19:00:00|24275.5|24245.5|24293.7|24263.7|24365.2|24335.2|24250|24220|0
1632340800000|2021-09-22 20:00:00|24290.1|24260.1|24314.4|24284.4|24327.6|24297.6|24277.5|24247.5|0
1632344400000|2021-09-22 21:00:00|24312.5|24282.5|24317.5|24287.5|24319.9|24289.9|24310.1|24280.1|0
1632348000000|2021-09-22 22:00:00|24316.2|24286.2|24382.7|24352.7|24386.3|24356.3|24314.4|24284.4|0
1632351600000|2021-09-22 23:00:00|24384.5|24354.5|24407.1|24377.1|24414.8|24384.8|24380.1|24350.1|0
1632355200000|2021-09-23 00:00:00|24407|24377|24424.9|24394.9|24436|24406|24396.4|24366.4|0
1632358800000|2021-09-23 01:00:00|24425.8|24395.8|24602.1|24597.1|24804.9|24799.9|24394.1|24364.1|40999
1632362400000|2021-09-23 02:00:00|24603.6|24598.6|24478.1|24473.1|24670.1|24665.1|24458.6|24453.6|23874
1632366000000|2021-09-23 03:00:00|24477.6|24472.6|24384.1|24379.1|24511.1|24506.1|24357.6|24352.6|13480
1632369600000|2021-09-23 04:00:00|24398.9|24368.9|24408.7|24378.7|24409.9|24379.9|24389|24359|0
1632373200000|2021-09-23 05:00:00|24403.6|24373.6|24449.1|24444.1|24474.1|24469.1|24300.1|24295.1|12711
1632376800000|2021-09-23 06:00:00|24451.1|24446.1|24435.1|24430.1|24465.6|24460.6|24355.1|24350.1|8591
1632380400000|2021-09-23 07:00:00|24435.6|24430.6|24468.6|24463.6|24501.6|24496.6|24429.6|24424.6|9107
1632384000000|2021-09-23 08:00:00|24469.6|24464.6|24549.9|24519.9|24561|24532.6|24468.1|24463.1|6876
1632387600000|2021-09-23 09:00:00|24549|24519|24573.6|24565.6|24665.6|24657.6|24533.9|24503.9|3120
1632391200000|2021-09-23 10:00:00|24574.1|24566.1|24411.6|24403.6|24593.1|24585.1|24338.6|24330.6|5352
1632394800000|2021-09-23 11:00:00|24408.6|24400.6|24426.1|24418.1|24460.1|24452.1|24398.6|24390.6|1375
1632398400000|2021-09-23 12:00:00|24425.1|24417.1|24367.1|24359.1|24427.6|24419.6|24326.6|24318.6|2220
1632402000000|2021-09-23 13:00:00|24366.6|24358.6|24444.1|24436.1|24457.1|24449.1|24337.6|24329.6|3220
1632405600000|2021-09-23 14:00:00|24445.1|24437.1|24439.6|24431.6|24470.6|24462.6|24391.1|24383.1|2487
1632409200000|2021-09-23 15:00:00|24440.1|24432.1|24417.6|24409.6|24441.6|24433.6|24381.6|24373.6|1371
1632412800000|2021-09-23 16:00:00|24415.6|24407.6|24439.1|24431.1|24455.6|24447.6|24393.1|24385.1|716
1632416400000|2021-09-23 17:00:00|24439.6|24431.6|24501.6|24493.6|24504.6|24496.6|24437.1|24429.1|673
1632420000000|2021-09-23 18:00:00|24502.1|24494.1|24485.5|24455.5|24502.6|24494.6|24470.1|24455.2|525
1632423600000|2021-09-23 19:00:00|24486.1|24456.1|24474.9|24444.9|24499.7|24469.7|24466|24436|0
1632427200000|2021-09-23 20:00:00|24476.7|24446.7|24487.3|24457.3|24509.6|24479.6|24461.8|24431.8|0
1632430800000|2021-09-23 21:00:00|24485.2|24455.2|24493.2|24463.2|24497.8|24467.8|24482.9|24452.9|0
1632434400000|2021-09-23 22:00:00|24488.1|24458.1|24510.5|24480.5|24516.4|24486.4|24488.1|24458.1|0
1632438000000|2021-09-23 23:00:00|24512.3|24482.3|24530.4|24500.4|24557.1|24527.1|24510.7|24480.7|0
1632441600000|2021-09-24 00:00:00|24531.2|24501.2|24537.2|24507.2|24597.1|24567.1|24520.4|24490.4|0
1632445200000|2021-09-24 01:00:00|24538|24508|24325.7|24320.7|24602.6|24597.6|24293.2|24288.2|34223
1632448800000|2021-09-24 02:00:00|24326.2|24321.2|24551.2|24546.2|24610.2|24605.2|24318.7|24313.7|29203
1632452400000|2021-09-24 03:00:00|24551.7|24546.7|24486.2|24481.2|24564.7|24559.7|24442.2|24437.2|22089
1632456000000|2021-09-24 04:00:00|24490.5|24460.5|24468.7|24438.7|24491.4|24461.4|24466|24436|16
1632459600000|2021-09-24 05:00:00|24469.6|24439.6|24489.2|24484.2|24519.2|24514.2|24407.7|24402.7|10577
1632463200000|2021-09-24 06:00:00|24487.2|24482.2|24242.2|24237.2|24493.2|24488.2|24228.2|24223.2|13240
1632466800000|2021-09-24 07:00:00|24242.7|24237.7|24127.2|24122.2|24277.2|24272.2|24050.7|24045.7|22667
1632470400000|2021-09-24 08:00:00|24127.7|24122.7|24237.4|24207.4|24244.5|24214.5|24108.7|24103.7|23113
1632474000000|2021-09-24 09:00:00|24238.2|24208.2|24121.2|24113.2|24238.2|24208.2|24119.7|24111.7|1390
1632477600000|2021-09-24 10:00:00|24120.7|24112.7|24097.7|24089.7|24212.7|24204.7|24078.7|24070.7|2088
1632481200000|2021-09-24 11:00:00|24098.7|24090.7|23985.2|23977.2|24101.2|24093.2|23980.7|23972.7|2081
1632484800000|2021-09-24 12:00:00|23984.7|23976.7|24012.2|24004.2|24024.2|24016.2|23972.7|23964.7|1806
1632488400000|2021-09-24 13:00:00|24011.7|24003.7|24019.2|24011.2|24071.7|24063.7|23983.2|23975.2|3645
1632492000000|2021-09-24 14:00:00|24018.7|24010.7|23995.7|23987.7|24031.7|24023.7|23940.2|23932.2|3811
1632495600000|2021-09-24 15:00:00|23995.2|23987.2|24035.7|24027.7|24045.2|24037.2|23979.2|23971.2|1765
1632499200000|2021-09-24 16:00:00|24037.2|24029.2|24016.7|24008.7|24058.7|24050.7|24013.7|24005.7|1433
1632502800000|2021-09-24 17:00:00|24016.2|24008.2|23984.7|23976.7|24026.2|24018.2|23984.2|23976.2|485
1632506400000|2021-09-24 18:00:00|23984.2|23976.2|24013.6|23983.6|24013.6|24000.7|23968.7|23960.7|957
1632510000000|2021-09-24 19:00:00|24013.1|23983.1|23950.5|23920.5|24013.3|23983.3|23948.2|23918.2|0
1632513600000|2021-09-24 20:00:00|23948.8|23918.8|23939.5|23909.5|23960.7|23930.7|23932|23902|0
1632693600000|2021-09-26 22:00:00|23961.5|23931.5|24021.9|23991.9|24033.9|24003.9|23958.1|23928.1|0
1632697200000|2021-09-26 23:00:00|24022.7|23992.7|24030.6|24000.6|24034.1|24004.1|23998.4|23968.4|0
1632700800000|2021-09-27 00:00:00|24032.4|24002.4|24117.8|24087.8|24122.6|24092.6|24020.1|23990.1|0
1632704400000|2021-09-27 01:00:00|24118.5|24088.5|24465.7|24460.7|24476.7|24471.7|24054.1|24024.1|39279
1632708000000|2021-09-27 02:00:00|24470.7|24465.7|24459.2|24454.2|24503.2|24498.2|24332.7|24327.7|30622
1632711600000|2021-09-27 03:00:00|24461.7|24456.7|24272.2|24267.2|24493.7|24488.7|24236.2|24231.2|20578
1632715200000|2021-09-27 04:00:00|24284.5|24254.5|24284.7|24254.7|24297.2|24267.2|24281.2|24251.2|0
1632718800000|2021-09-27 05:00:00|24287.1|24257.1|24338.2|24333.2|24346.2|24341.2|24226.2|24221.2|19081
1632722400000|2021-09-27 06:00:00|24336.7|24331.7|24189.2|24184.2|24370.7|24365.7|24180.7|24175.7|16857
1632726000000|2021-09-27 07:00:00|24188.7|24183.7|24188.7|24183.7|24220.7|24215.7|24123.7|24118.7|13048
1632729600000|2021-09-27 08:00:00|24176|24171|24183|24153|24193|24176|24122|24117|22613
1632733200000|2021-09-27 09:00:00|24182.1|24152.1|24165.5|24157.5|24220|24212|24150.5|24142.5|2571
1632736800000|2021-09-27 10:00:00|24165|24157|24130.5|24122.5|24203|24195|24130|24122|1820
1632740400000|2021-09-27 11:00:00|24130|24122|24136.5|24128.5|24172|24164|24115|24107|1304
1632744000000|2021-09-27 12:00:00|24134.5|24126.5|24122|24114|24146|24138|24081|24073|1642
1632747600000|2021-09-27 13:00:00|24123|24115|24139.5|24131.5|24151.5|24143.5|24057.5|24049.5|3132
1632751200000|2021-09-27 14:00:00|24139|24131|24192|24184|24217|24209|24123|24115|2289
1632754800000|2021-09-27 15:00:00|24191|24183|24204.5|24196.5|24244|24236|24175.5|24167.5|2135
1632758400000|2021-09-27 16:00:00|24204|24196|24229.5|24221.5|24242|24234|24192.5|24184.5|561
1632762000000|2021-09-27 17:00:00|24230|24222|24292.5|24284.5|24301|24293|24226|24218|1312
1632765600000|2021-09-27 18:00:00|24294.5|24286.5|24301.1|24271.1|24305|24297|24283|24271.1|608
1632769200000|2021-09-27 19:00:00|24300.7|24270.7|24320.9|24290.9|24357.3|24327.3|24297.1|24267.1|0
1632772800000|2021-09-27 20:00:00|24319.2|24289.2|24293.4|24263.4|24319.2|24289.2|24284.8|24254.8|0
1632776400000|2021-09-27 21:00:00|24294.1|24264.1|24294.2|24264.2|24298.2|24268.2|24287.3|24257.3|0
1632780000000|2021-09-27 22:00:00|24297.2|24267.2|24264.7|24234.7|24316.2|24286.2|24264.7|24234.7|0
1632783600000|2021-09-27 23:00:00|24266.5|24236.5|24288.8|24258.8|24315.2|24285.2|24266.4|24236.4|0
1632787200000|2021-09-28 00:00:00|24290.6|24260.6|24238.4|24208.4|24296.8|24266.8|24215.9|24185.9|0
1632790800000|2021-09-28 01:00:00|24239.2|24209.2|24373.8|24368.8|24449.3|24444.3|24178.5|24173.5|34170
1632794400000|2021-09-28 02:00:00|24372.8|24367.8|24581.8|24576.8|24621.8|24616.8|24371.3|24366.3|21617
1632798000000|2021-09-28 03:00:00|24585.8|24580.8|24519.8|24514.8|24643.3|24638.3|24517.3|24512.3|8484
1632801600000|2021-09-28 04:00:00|24530.7|24500.7|24553.5|24523.5|24559.7|24529.7|24524.7|24494.7|0
1632805200000|2021-09-28 05:00:00|24560|24530|24623.8|24618.8|24625.3|24620.3|24490.3|24485.3|8839
1632808800000|2021-09-28 06:00:00|24623.3|24618.3|24568.8|24563.8|24664.8|24659.8|24502.8|24497.8|10851
1632812400000|2021-09-28 07:00:00|24569.3|24564.3|24499.8|24494.8|24609.8|24604.8|24410.3|24405.3|11498
1632816000000|2021-09-28 08:00:00|24496.8|24491.8|24507|24477|24546.4|24516.4|24396.8|24391.8|9145
1632819600000|2021-09-28 09:00:00|24508.5|24478.5|24389.3|24381.3|24509.4|24479.4|24383.8|24375.8|1479
1632823200000|2021-09-28 10:00:00|24389.8|24381.8|24385.3|24377.3|24416.3|24408.3|24362.8|24354.8|1582
1632826800000|2021-09-28 11:00:00|24385.8|24377.8|24407.3|24399.3|24410.3|24402.3|24349.3|24341.3|1496
1632830400000|2021-09-28 12:00:00|24407.8|24399.8|24381.3|24373.3|24407.8|24399.8|24368.8|24360.8|749
1632834000000|2021-09-28 13:00:00|24380.8|24372.8|24338.8|24330.8|24424.3|24416.3|24318.8|24310.8|1733
1632837600000|2021-09-28 14:00:00|24335.8|24327.8|24274.8|24266.8|24343.8|24335.8|24241.8|24233.8|2187
1632841200000|2021-09-28 15:00:00|24275.3|24267.3|24213.3|24205.3|24286.3|24278.3|24189.8|24181.8|1328
1632844800000|2021-09-28 16:00:00|24212.8|24204.8|24196.8|24188.8|24253.8|24245.8|24184.8|24176.8|623
1632848400000|2021-09-28 17:00:00|24197.8|24189.8|24212.3|24204.3|24235.8|24227.8|24182.8|24174.8|361
1632852000000|2021-09-28 18:00:00|24211.8|24203.8|24300|24270|24300.4|24283.8|24187.3|24179.3|699
1632855600000|2021-09-28 19:00:00|24299.3|24269.3|24242.3|24212.3|24328.8|24298.8|24205.7|24175.7|0
1632859200000|2021-09-28 20:00:00|24244.1|24214.1|24268.4|24238.4|24292.4|24262.4|24234.8|24204.8|0
1632862800000|2021-09-28 21:00:00|24268.2|24238.2|24271.3|24241.3|24280.4|24250.4|24264.7|24234.7|0
1632866400000|2021-09-28 22:00:00|24286.4|24256.4|24298.7|24268.7|24309.3|24279.3|24264.9|24234.9|0
1632870000000|2021-09-28 23:00:00|24300.5|24270.5|24335|24305|24337.7|24307.7|24249.2|24219.2|0
1632873600000|2021-09-29 00:00:00|24333.2|24303.2|24284.8|24254.8|24370.1|24340.1|24276.4|24246.4|0
1632877200000|2021-09-29 01:00:00|24284.3|24254.3|24244.5|24239.5|24305.3|24300.3|24014.5|24009.5|37661
1632880800000|2021-09-29 02:00:00|24245.5|24240.5|24301.5|24296.5|24427.5|24422.5|24197|24192|23910
1632884400000|2021-09-29 03:00:00|24302.5|24297.5|24337.5|24332.5|24401|24396|24244.5|24239.5|13320
1632888000000|2021-09-29 04:00:00|24354.6|24324.6|24384.6|24354.6|24411.4|24381.4|24339.3|24309.3|1
1632891600000|2021-09-29 05:00:00|24386.8|24356.8|24555|24550|24621|24616|24317.5|24312.5|20155
1632895200000|2021-09-29 06:00:00|24555.5|24550.5|24640.5|24635.5|24676|24671|24545|24540|13624
1632898800000|2021-09-29 07:00:00|24642.5|24637.5|24634.5|24629.5|24684|24679|24497|24492|15573
1632902400000|2021-09-29 08:00:00|24635.5|24630.5|24613.1|24583.1|24638|24633|24535|24522.6|7057
1632906000000|2021-09-29 09:00:00|24612.2|24582.2|24553.5|24545.5|24626.4|24596.4|24533|24525|1016
1632909600000|2021-09-29 10:00:00|24555.5|24547.5|24550|24542|24567.5|24559.5|24544.5|24536.5|597
1632913200000|2021-09-29 11:00:00|24550.5|24542.5|24553|24545|24558|24550|24522|24514|869
1632916800000|2021-09-29 12:00:00|24550.5|24542.5|24532.5|24524.5|24574|24566|24517.5|24509.5|786
1632920400000|2021-09-29 13:00:00|24533|24525|24531|24523|24550|24542|24465|24457|3059
1632924000000|2021-09-29 14:00:00|24531.5|24523.5|24502.5|24494.5|24552.5|24544.5|24489.5|24481.5|2252
1632927600000|2021-09-29 15:00:00|24504|24496|24443.5|24435.5|24509.5|24501.5|24413|24405|1981
1632931200000|2021-09-29 16:00:00|24444|24436|24399|24391|24454.5|24446.5|24379.5|24371.5|1018
1632934800000|2021-09-29 17:00:00|24399.5|24391.5|24394.5|24386.5|24414.5|24406.5|24366.5|24358.5|594
1632938400000|2021-09-29 18:00:00|24393.5|24385.5|24461.1|24431.1|24461.1|24452|24386.5|24378.5|618
1632942000000|2021-09-29 19:00:00|24461.5|24431.5|24367.3|24337.3|24467.2|24437.2|24335|24305|1
1632945600000|2021-09-29 20:00:00|24365.5|24335.5|24421.5|24391.5|24434.4|24404.4|24360.1|24330.1|0
1632949200000|2021-09-29 21:00:00|24419.7|24389.7|24440.2|24410.2|24442.7|24412.7|24416.8|24386.8|0
1632952800000|2021-09-29 22:00:00|24441.9|24411.9|24455.3|24425.3|24461.9|24431.9|24424.7|24394.7|0
1632956400000|2021-09-29 23:00:00|24456.2|24426.2|24493.4|24463.4|24531.3|24501.3|24456.2|24426.2|0
1632960000000|2021-09-30 00:00:00|24491.6|24461.6|24535.7|24505.7|24546.7|24516.7|24482.3|24452.3|0
1632963600000|2021-09-30 01:00:00|24536.6|24506.6|24518.5|24513.5|24568.5|24563.5|24299|24294|32654
1632967200000|2021-09-30 02:00:00|24518|24513|24414|24409|24534|24529|24306.5|24301.5|23574
1632970800000|2021-09-30 03:00:00|24413.5|24408.5|24421|24416|24435|24430|24336|24331|8371
1632974400000|2021-09-30 04:00:00|24434.6|24404.6|24460.2|24430.2|24465|24435|24431.3|24401.3|0
1632978000000|2021-09-30 05:00:00|24458.7|24428.7|24499.5|24494.5|24516.5|24511.5|24422.5|24417.5|11861
1632981600000|2021-09-30 06:00:00|24499|24494|24560.5|24555.5|24640.5|24635.5|24494|24489|11487
1632985200000|2021-09-30 07:00:00|24562|24557|24489.5|24484.5|24572.5|24567.5|24477|24472|9574
1632988800000|2021-09-30 08:00:00|24489|24484|24564.6|24534.6|24566.7|24558.5|24489|24484|6721
1632992400000|2021-09-30 09:00:00|24565.3|24535.3|24514|24506|24579.7|24557.5|24502|24494|857
1632996000000|2021-09-30 10:00:00|24512.5|24504.5|24486.5|24478.5|24527|24519|24471.5|24463.5|759
1632999600000|2021-09-30 11:00:00|24487.5|24479.5|24510|24502|24518.5|24510.5|24482|24474|556
1633003200000|2021-09-30 12:00:00|24510.5|24502.5|24535.5|24527.5|24553.5|24545.5|24503.5|24495.5|668
1633006800000|2021-09-30 13:00:00|24534.5|24526.5|24595|24587|24646.5|24638.5|24504.5|24496.5|3249
1633010400000|2021-09-30 14:00:00|24594|24586|24517|24509|24602|24594|24501.5|24493.5|2995
1633014000000|2021-09-30 15:00:00|24517.5|24509.5|24530|24522|24617|24609|24499.5|24491.5|2273
1633017600000|2021-09-30 16:00:00|24529.5|24521.5|24487|24479|24540|24532|24456.5|24448.5|1361
1633021200000|2021-09-30 17:00:00|24488.5|24480.5|24522|24514|24555|24547|24482.5|24474.5|659
1633024800000|2021-09-30 18:00:00|24522.5|24514.5|24590.8|24560.8|24591.1|24581.5|24521|24513|519
1633028400000|2021-09-30 19:00:00|24591.1|24561.1|24480.3|24450.3|24618|24588|24475.7|24445.7|0
1633032000000|2021-09-30 20:00:00|24479.2|24449.2|24493.8|24463.8|24527.8|24497.8|24479.2|24449.2|0
1633035600000|2021-09-30 21:00:00|24494.1|24464.1|24501.1|24471.1|24503.2|24473.2|24492|24462|0
1633039200000|2021-09-30 22:00:00|24506.7|24476.7|24507.4|24477.4|24523|24493|24476|24446|0
1633042800000|2021-09-30 23:00:00|24508|24478|24523|24493|24534.8|24504.8|24500.2|24470.2|0
1633046400000|2021-10-01 00:00:00|24519|24489|24502.1|24472.1|24569.6|24539.6|24501.3|24471.3|0
1633050000000|2021-10-01 01:00:00|24502.7|24472.7|24404.4|24374.4|24522.2|24492.2|24341|24311|0
1633053600000|2021-10-01 02:00:00|24404.6|24374.6|24399.2|24369.2|24417.8|24387.8|24350.9|24320.9|0
1633057200000|2021-10-01 03:00:00|24401.4|24371.4|24390.2|24360.2|24444.5|24414.5|24388.1|24358.1|0
1633060800000|2021-10-01 04:00:00|24390.9|24360.9|24415.4|24385.4|24425.9|24395.9|24386.6|24356.6|0
1633064400000|2021-10-01 05:00:00|24417.5|24387.5|24457.4|24427.4|24459.3|24429.3|24398.5|24368.5|0
1633068000000|2021-10-01 06:00:00|24458.1|24428.1|24379.6|24349.6|24491.3|24461.3|24330.5|24300.5|0
1633071600000|2021-10-01 07:00:00|24380.2|24350.2|24433.4|24403.4|24488.6|24458.6|24298.4|24268.4|0
1633075200000|2021-10-01 08:00:00|24431.8|24401.8|24427.9|24397.9|24449.1|24419.1|24344.1|24314.1|0
1633078800000|2021-10-01 09:00:00|24428.5|24398.5|24421.4|24391.4|24467.5|24437.5|24392.3|24362.3|0
1633082400000|2021-10-01 10:00:00|24420.9|24390.9|24448|24418|24475.1|24445.1|24414.8|24384.8|0
1633086000000|2021-10-01 11:00:00|24448.3|24418.3|24580.5|24550.5|24632.6|24602.6|24447.3|24417.3|0
1633089600000|2021-10-01 12:00:00|24581.2|24551.2|24557.5|24527.5|24630.2|24600.2|24543.6|24513.6|0
1633093200000|2021-10-01 13:00:00|24558.6|24528.6|24445.9|24415.9|24623.8|24593.8|24414.6|24384.6|0
1633096800000|2021-10-01 14:00:00|24453.5|24423.5|24391.9|24361.9|24499.5|24469.5|24328|24298|0
1633100400000|2021-10-01 15:00:00|24392.1|24362.1|24478.8|24448.8|24529.2|24499.2|24391.1|24361.1|0
1633104000000|2021-10-01 16:00:00|24479.4|24449.4|24483.1|24453.1|24501.5|24471.5|24441.6|24411.6|0
1633107600000|2021-10-01 17:00:00|24483.6|24453.6|24538.7|24508.7|24547.1|24517.1|24466.2|24436.2|0
1633111200000|2021-10-01 18:00:00|24538.5|24508.5|24567.7|24537.7|24576.3|24546.3|24532.5|24502.5|0
1633114800000|2021-10-01 19:00:00|24567.9|24537.9|24581|24551|24610.1|24580.1|24552.6|24522.6|0
1633118400000|2021-10-01 20:00:00|24586.6|24556.6|24596.1|24566.1|24607.8|24577.8|24577.9|24547.9|0
1633298400000|2021-10-03 22:00:00|24592.8|24562.8|24595.6|24565.6|24601.5|24571.5|24529.1|24499.1|0
1633302000000|2021-10-03 23:00:00|24596.7|24566.7|24584.8|24554.8|24601.8|24571.8|24579.3|24549.3|0
1633305600000|2021-10-04 00:00:00|24582.6|24552.6|24476.8|24446.8|24587.1|24557.1|24454.4|24424.4|0
1633309200000|2021-10-04 01:00:00|24476.3|24446.3|24072.5|24067.5|24476.8|24446.8|23995.5|23990.5|36628
1633312800000|2021-10-04 02:00:00|24071|24066|24073.5|24068.5|24123.5|24118.5|23856.5|23851.5|36751
1633316400000|2021-10-04 03:00:00|24075|24070|23976.5|23971.5|24084|24079|23935.5|23930.5|11439
1633320000000|2021-10-04 04:00:00|23988.5|23958.5|24040|24010|24069.6|24039.6|23984.4|23954.4|0
1633323600000|2021-10-04 05:00:00|24035.2|24005.2|24002.5|23997.5|24096.5|24091.5|23959|23954|13626
1633327200000|2021-10-04 06:00:00|24003|23998|24022|24017|24039|24034|23886.5|23881.5|14940
1633330800000|2021-10-04 07:00:00|24026|24021|23993|23988|24026|24021|23901|23896|12417
1633334400000|2021-10-04 08:00:00|23994|23989|24045.2|24015.2|24048.9|24039|23950.7|23920.7|6724
1633338000000|2021-10-04 09:00:00|24045.8|24015.8|24061|24053|24096.5|24085|24014.5|24006.5|2519
1633341600000|2021-10-04 10:00:00|24060.5|24052.5|24086|24078|24089.5|24081.5|24048.5|24040.5|890
1633345200000|2021-10-04 11:00:00|24086.5|24078.5|24064.5|24056.5|24100.5|24092.5|24045.5|24037.5|839
1633348800000|2021-10-04 12:00:00|24065.5|24057.5|24109.5|24101.5|24117|24109|24063|24055|1237
1633352400000|2021-10-04 13:00:00|24109|24101|24022.5|24014.5|24111|24103|23987|23979|3385
1633356000000|2021-10-04 14:00:00|24022|24014|23846.5|23838.5|24030|24022|23830.5|23822.5|4134
1633359600000|2021-10-04 15:00:00|23846|23838|23872|23864|23880.5|23872.5|23805.5|23797.5|2944
1633363200000|2021-10-04 16:00:00|23873|23865|23916|23908|23929|23921|23855.5|23847.5|1664
1633366800000|2021-10-04 17:00:00|23915.5|23907.5|23941|23933|23968.5|23960.5|23890|23882|842
1633370400000|2021-10-04 18:00:00|23940.5|23932.5|23992.6|23962.6|23997|23989|23940|23932|721
1633374000000|2021-10-04 19:00:00|23992.8|23962.8|23946.3|23916.3|24012.5|23982.5|23915.3|23885.3|0
1633377600000|2021-10-04 20:00:00|23945.2|23915.2|23957.8|23927.8|23965.3|23935.3|23937.9|23907.9|0
1633381200000|2021-10-04 21:00:00|23956.2|23926.2|23957.3|23927.3|23960.3|23930.3|23954.2|23924.2|0
1633384800000|2021-10-04 22:00:00|23965.9|23935.9|23982.8|23952.8|23986.6|23956.6|23956|23926|0
1633388400000|2021-10-04 23:00:00|23983.9|23953.9|23948.6|23918.6|23991.3|23961.3|23940.3|23910.3|0
1633392000000|2021-10-05 00:00:00|23949.7|23919.7|23877.6|23847.6|23958.6|23928.6|23829.2|23799.2|0
1633395600000|2021-10-05 01:00:00|23876.1|23846.1|23829.5|23824.5|23957|23952|23662.5|23657.5|36685
1633399200000|2021-10-05 02:00:00|23831|23826|24036|24031|24057|24052|23804|23799|23177
1633402800000|2021-10-05 03:00:00|24040|24035|24112|24107|24131|24126|24019.5|24014.5|13854
1633406400000|2021-10-05 04:00:00|24124.9|24094.9|24068.1|24038.1|24126.7|24096.7|24025.2|23995.2|0
1633410000000|2021-10-05 05:00:00|24066.6|24036.6|24029|24024|24100|24095|23995|23990|9287
1633413600000|2021-10-05 06:00:00|24033|24028|24089.5|24084.5|24113|24108|24004.5|23999.5|6527
1633417200000|2021-10-05 07:00:00|24091|24086|24112|24107|24188.5|24183.5|24073|24068|10970
1633420800000|2021-10-05 08:00:00|24111|24106|24140.8|24110.8|24142.6|24112.6|24033|24028|6179
1633424400000|2021-10-05 09:00:00|24142.3|24112.3|24081|24073|24156.5|24126.5|24071|24063|928
1633428000000|2021-10-05 10:00:00|24081.5|24073.5|24064|24056|24091.5|24083.5|24042|24034|1172
1633431600000|2021-10-05 11:00:00|24063|24055|24100.5|24092.5|24126.5|24118.5|24062|24054|1203
1633435200000|2021-10-05 12:00:00|24099|24091|24116|24108|24119|24111|24086.5|24078.5|579
1633438800000|2021-10-05 13:00:00|24115|24107|24136|24128|24151|24143|24076|24068|2408
1633442400000|2021-10-05 14:00:00|24135|24127|24230.5|24222.5|24233.5|24225.5|24135|24127|2909
1633446000000|2021-10-05 15:00:00|24231.5|24223.5|24242|24234|24258.5|24250.5|24218|24210|1650
1633449600000|2021-10-05 16:00:00|24242.5|24234.5|24258.5|24250.5|24270|24262|24228.5|24220.5|628
1633453200000|2021-10-05 17:00:00|24259|24251|24294|24286|24294.5|24286.5|24247.5|24239.5|603
1633456800000|2021-10-05 18:00:00|24293|24285|24292.6|24262.6|24298.5|24290.5|24276.5|24262.6|652
1633460400000|2021-10-05 19:00:00|24292.9|24262.9|24214.4|24184.4|24295.4|24265.4|24206.9|24176.9|0
1633464000000|2021-10-05 20:00:00|24214.5|24184.5|24229.5|24199.5|24232.9|24202.9|24207.9|24177.9|0
1633467600000|2021-10-05 21:00:00|24229.4|24199.4|24227.7|24197.7|24231.3|24201.3|24226|24196|0
1633471200000|2021-10-05 22:00:00|24225.4|24195.4|24247.7|24217.7|24255|24225|24222|24192|0
1633474800000|2021-10-05 23:00:00|24248.2|24218.2|24202.4|24172.4|24249.1|24219.1|24199.9|24169.9|0
1633478400000|2021-10-06 00:00:00|24203.5|24173.5|24239.7|24209.7|24269.8|24239.8|24198.5|24168.5|0
1633482000000|2021-10-06 01:00:00|24240|24210|23877.5|23872.5|24248.5|24218.5|23769|23764|34443
1633485600000|2021-10-06 02:00:00|23876.5|23871.5|23858.2|23853.2|23917|23912|23760|23755|22742
1633489200000|2021-10-06 03:00:00|23856.2|23851.2|23937.7|23932.7|23944.2|23939.2|23797.7|23792.7|11205
1633492800000|2021-10-06 04:00:00|23945|23915|23908.7|23878.7|23950.4|23920.4|23861.3|23831.3|0
1633496400000|2021-10-06 05:00:00|23912.2|23882.2|23951.7|23946.7|24094.7|24089.7|23897.7|23882.2|15683
1633500000000|2021-10-06 06:00:00|23952.7|23947.7|23966.7|23961.7|23992.7|23987.7|23910.2|23905.2|7719
1633503600000|2021-10-06 07:00:00|23967.7|23962.7|23934.2|23929.2|23967.7|23962.7|23858.7|23853.7|11274
1633507200000|2021-10-06 08:00:00|23932.7|23927.7|23911.2|23881.2|24001.7|23971.7|23892.7|23872|6321
1633510800000|2021-10-06 09:00:00|23910.6|23880.6|23876.7|23868.7|23913.2|23892.7|23844.2|23836.2|1430
1633514400000|2021-10-06 10:00:00|23877.2|23869.2|23882.2|23874.2|23896.2|23888.2|23852.7|23844.7|648
1633518000000|2021-10-06 11:00:00|23883.7|23875.7|23943.2|23935.2|23946.7|23938.7|23880.2|23872.2|857
1633521600000|2021-10-06 12:00:00|23941.7|23933.7|23950.2|23942.2|23991.7|23983.7|23922.7|23914.7|1426
1633525200000|2021-10-06 13:00:00|23951.2|23943.2|23973.7|23965.7|24055.7|24047.7|23926.7|23918.7|2687
1633528800000|2021-10-06 14:00:00|23974.2|23966.2|24065.7|24057.7|24081.2|24073.2|23927.7|23919.7|2634
1633532400000|2021-10-06 15:00:00|24061.2|24053.2|24068.7|24060.7|24085.7|24077.7|24004.7|23996.7|1483
1633536000000|2021-10-06 16:00:00|24069.7|24061.7|24000.7|23992.7|24073.7|24065.7|23961.7|23953.7|945
1633539600000|2021-10-06 17:00:00|24001.7|23993.7|24076.7|24068.7|24083.7|24075.7|23971.7|23963.7|629
1633543200000|2021-10-06 18:00:00|24077.7|24069.7|24120.2|24112.2|24144.2|24136.2|24061.2|24053.2|1052
1633546800000|2021-10-06 19:00:00|24113.3|24083.3|24150.6|24120.6|24158.5|24128.5|24099.8|24069.8|0
1633550400000|2021-10-06 20:00:00|24151.7|24121.7|24149|24119|24164.5|24134.5|24135.1|24105.1|0
1633554000000|2021-10-06 21:00:00|24148.8|24118.8|24154.7|24124.7|24155.1|24125.1|24143.5|24113.5|0
1633557600000|2021-10-06 22:00:00|24152.6|24122.6|24204|24174|24204|24174|24152.6|24122.6|0
1633561200000|2021-10-06 23:00:00|24205.1|24175.1|24178.5|24148.5|24226.4|24196.4|24165.6|24135.6|0
1633564800000|2021-10-07 00:00:00|24177.9|24147.9|24181.6|24151.6|24220.2|24190.2|24165.7|24135.7|0
1633568400000|2021-10-07 01:00:00|24182.2|24152.2|24432|24427|24518|24513|24175.1|24145.1|31688
1633572000000|2021-10-07 02:00:00|24429|24424|24535|24530|24542|24537|24401.5|24396.5|17856
1633575600000|2021-10-07 03:00:00|24536|24531|24505.5|24500.5|24562.5|24557.5|24472|24467|10629
1633579200000|2021-10-07 04:00:00|24518.6|24488.6|24497|24467|24531.2|24501.2|24489.6|24459.6|1
1633582800000|2021-10-07 05:00:00|24498.9|24468.9|24499.5|24494.5|24544|24539|24453|24448|7713
1633586400000|2021-10-07 06:00:00|24498|24493|24602|24597|24618.5|24613.5|24497|24492|12363
1633590000000|2021-10-07 07:00:00|24604|24599|24699.5|24694.5|24714.5|24709.5|24594|24589|14334
1633593600000|2021-10-07 08:00:00|24700|24695|24648.8|24618.8|24714|24709|24598.5|24593.5|7896
1633597200000|2021-10-07 09:00:00|24650.4|24620.4|24621.5|24613.5|24660.7|24631|24595.5|24587.5|1444
1633600800000|2021-10-07 10:00:00|24622|24614|24672.5|24664.5|24674|24666|24621.5|24613.5|1363
1633604400000|2021-10-07 11:00:00|24672|24664|24680|24672|24702.5|24694.5|24663|24655|1089
1633608000000|2021-10-07 12:00:00|24679|24671|24648|24640|24680|24672|24629.5|24621.5|1254
1633611600000|2021-10-07 13:00:00|24648.5|24640.5|24700|24692|24702|24694|24613|24605|2838
1633615200000|2021-10-07 14:00:00|24699.5|24691.5|24808|24800|24820|24812|24697|24689|3807
1633618800000|2021-10-07 15:00:00|24807.5|24799.5|24861|24853|24871|24863|24789|24781|2885
1633622400000|2021-10-07 16:00:00|24860.5|24852.5|24848|24840|24879.5|24871.5|24828|24820|1417
1633626000000|2021-10-07 17:00:00|24847.5|24839.5|24823.5|24815.5|24850|24842|24823|24815|469
1633629600000|2021-10-07 18:00:00|24823|24815|24824|24794|24831.5|24823.5|24797|24789|850
1633633200000|2021-10-07 19:00:00|24823.4|24793.4|24857.6|24827.6|24882.5|24852.5|24808.2|24778.2|0
1633636800000|2021-10-07 20:00:00|24858.8|24828.8|24859.7|24829.7|24880.5|24850.5|24852.8|24822.8|0
1633640400000|2021-10-07 21:00:00|24860|24830|24861.7|24831.7|24865|24835|24859.6|24829.6|0
1633644000000|2021-10-07 22:00:00|24861.1|24831.1|24886.4|24856.4|24887.6|24857.6|24856.5|24826.5|0
1633647600000|2021-10-07 23:00:00|24887.6|24857.6|24899|24869|24904.3|24874.3|24874.9|24844.9|0
1633651200000|2021-10-08 00:00:00|24897.9|24867.9|24895.6|24865.6|24899|24869|24827.3|24797.3|0
1633654800000|2021-10-08 01:00:00|24895.1|24865.1|24673.3|24668.3|24992|24987|24656.8|24651.8|34027
1633658400000|2021-10-08 02:00:00|24672.3|24667.3|24707.3|24702.3|24791.8|24786.8|24623.8|24618.8|22219
1633662000000|2021-10-08 03:00:00|24705.8|24700.8|24598.8|24593.8|24718.8|24713.8|24561.3|24556.3|11121
1633665600000|2021-10-08 04:00:00|24616.5|24586.5|24611.6|24581.6|24628.2|24598.2|24609|24579|0
1633669200000|2021-10-08 05:00:00|24591.8|24586.8|24658.8|24653.8|24687.8|24682.8|24572.8|24567.8|9565
1633672800000|2021-10-08 06:00:00|24658.3|24653.3|24708.3|24703.3|24733.8|24728.8|24647.3|24642.3|7481
1633676400000|2021-10-08 07:00:00|24707.8|24702.8|24722.8|24717.8|24776.8|24771.8|24690.3|24685.3|9999
1633680000000|2021-10-08 08:00:00|24723.8|24718.8|24808.8|24778.8|24849.9|24826.8|24723.8|24718.8|7169
1633683600000|2021-10-08 09:00:00|24809.4|24779.4|24871.8|24863.8|24872.8|24864.8|24784.3|24761.7|1644
1633687200000|2021-10-08 10:00:00|24871.3|24863.3|24886.8|24878.8|24918.8|24910.8|24866.3|24858.3|1299
1633690800000|2021-10-08 11:00:00|24888.3|24880.3|24913.3|24905.3|24917.8|24909.8|24884.3|24876.3|703
1633694400000|2021-10-08 12:00:00|24912.3|24904.3|24949.8|24941.8|25008.8|25000.8|24881.3|24873.3|3625
1633698000000|2021-10-08 13:00:00|24949.3|24941.3|24915.3|24907.3|24974.3|24966.3|24886.8|24878.8|2806
1633701600000|2021-10-08 14:00:00|24914.8|24906.8|24972.8|24964.8|24993.3|24985.3|24911.8|24903.8|2754
1633705200000|2021-10-08 15:00:00|24972.3|24964.3|24959.3|24951.3|24989.8|24981.8|24956.8|24948.8|1234
1633708800000|2021-10-08 16:00:00|24960.3|24952.3|24984.8|24976.8|24985.3|24977.3|24939.3|24931.3|616
1633712400000|2021-10-08 17:00:00|24985.3|24977.3|25000.8|24992.8|25001.3|24993.3|24965.8|24957.8|569
1633716000000|2021-10-08 18:00:00|24999.8|24991.8|25040.9|25010.9|25042.8|25032.8|24998.8|24990.8|1067
1633719600000|2021-10-08 19:00:00|25041.2|25011.2|25011.1|24981.1|25064.9|25034.9|24999.5|24969.5|0
1633723200000|2021-10-08 20:00:00|25012.2|24982.2|24996.9|24966.9|25012.2|24982.2|24983|24953|0
1633903200000|2021-10-10 22:00:00|25022.5|24992.5|24920.5|24890.5|25023.6|24993.6|24918.7|24888.7|0
1633906800000|2021-10-10 23:00:00|24921|24891|24864.5|24834.5|24933.5|24903.5|24843.5|24813.5|0
1633910400000|2021-10-11 00:00:00|24863.9|24833.9|24957.9|24927.9|24972.1|24942.1|24852.6|24822.6|0
1633914000000|2021-10-11 01:00:00|24958.4|24928.4|25241.6|25236.6|25317.1|25312.1|24958.4|24928.4|33875
1633917600000|2021-10-11 02:00:00|25241.1|25236.1|25289.1|25284.1|25338.1|25333.1|25203.6|25198.6|27256
1633921200000|2021-10-11 03:00:00|25288.6|25283.6|25332.6|25327.6|25343.1|25338.1|25268.1|25263.1|9635
1633924800000|2021-10-11 04:00:00|25339.8|25309.8|25359.6|25329.6|25368.5|25338.5|25328.4|25298.4|0
1633928400000|2021-10-11 05:00:00|25358.2|25328.2|25307.1|25302.1|25383.6|25378.6|25273.1|25268.1|14303
1633932000000|2021-10-11 06:00:00|25308.1|25303.1|25271.1|25266.1|25322.1|25317.1|25217.1|25212.1|10578
1633935600000|2021-10-11 07:00:00|25272.6|25267.6|25261.1|25256.1|25305.6|25300.6|25225.1|25220.1|9786
1633939200000|2021-10-11 08:00:00|25261.6|25256.6|25310.3|25280.3|25326.6|25296.6|25238.6|25233.6|6410
1633942800000|2021-10-11 09:00:00|25308.8|25278.8|25233.1|25225.1|25338.7|25308.7|25222.6|25214.6|1472
1633946400000|2021-10-11 10:00:00|25233.6|25225.6|25209.6|25201.6|25237.6|25229.6|25196.1|25188.1|961
1633950000000|2021-10-11 11:00:00|25209.1|25201.1|25212.1|25204.1|25233.1|25225.1|25200.1|25192.1|993
1633953600000|2021-10-11 12:00:00|25213.1|25205.1|25237.6|25229.6|25254.6|25246.6|25194.6|25186.6|1172
1633957200000|2021-10-11 13:00:00|25237.1|25229.1|25242.6|25234.6|25272.6|25264.6|25185.1|25177.1|2617
1633960800000|2021-10-11 14:00:00|25245.1|25237.1|25163.6|25155.6|25249.1|25241.1|25146.1|25138.1|2448
1633964400000|2021-10-11 15:00:00|25164.1|25156.1|25205.1|25197.1|25209.1|25201.1|25163.6|25155.6|1470
1633968000000|2021-10-11 16:00:00|25206.1|25198.1|25139.6|25131.6|25209.1|25201.1|25122.6|25114.6|905
1633971600000|2021-10-11 17:00:00|25139.1|25131.1|25028.6|25020.6|25139.6|25131.6|25011.1|25003.1|2142
1633975200000|2021-10-11 18:00:00|25027.6|25019.6|25055.1|25025.1|25055.2|25045.6|25019.6|25011.6|585
1633978800000|2021-10-11 19:00:00|25055|25025|24961.4|24931.4|25063.6|25033.6|24959.1|24929.1|0
1633982400000|2021-10-11 20:00:00|24961.5|24931.5|24950.2|24920.2|24963.4|24933.4|24937.3|24907.3|0
1633986000000|2021-10-11 21:00:00|24950.5|24920.5|24958.9|24928.9|24960.6|24930.6|24949.4|24919.4|0
1633989600000|2021-10-11 22:00:00|24958.6|24928.6|24950.2|24920.2|24978.3|24948.3|24939.4|24909.4|0
1633993200000|2021-10-11 23:00:00|24950.8|24920.8|24992.9|24962.9|24996|24966|24945.1|24915.1|0
1633996800000|2021-10-12 00:00:00|24994|24964|24919.8|24889.8|25000.4|24970.4|24886.7|24856.7|0
1634000400000|2021-10-12 01:00:00|24920.4|24890.4|25072.6|25067.6|25104.1|25099.1|24862.1|24857.1|32393
1634004000000|2021-10-12 02:00:00|25076.1|25071.1|25040.1|25035.1|25142.1|25137.1|24998.1|24993.1|17700
1634007600000|2021-10-12 03:00:00|25037.6|25032.6|25028.1|25023.1|25110.6|25105.6|24958.1|24953.1|10323
1634011200000|2021-10-12 04:00:00|25031.9|25001.9|25042.4|25012.4|25054.9|25024.9|25017.9|24987.9|0
1634014800000|2021-10-12 05:00:00|25040.8|25010.8|24927.1|24922.1|25064.6|25059.6|24927.1|24922.1|9634
1634018400000|2021-10-12 06:00:00|24926.6|24921.6|24861.6|24856.6|24928.1|24923.1|24820.1|24815.1|12752
1634022000000|2021-10-12 07:00:00|24862.6|24857.6|24905.6|24900.6|24912.1|24907.1|24831.6|24826.6|8332
1634025600000|2021-10-12 08:00:00|24905.1|24900.1|24951.3|24921.3|24968.3|24938.3|24897.6|24879.8|5578
1634029200000|2021-10-12 09:00:00|24953.6|24923.6|24970.1|24962.1|25034.6|25026.6|24953.1|24923.1|1439
1634032800000|2021-10-12 10:00:00|24979.4|24949.4|24974|24944|24984.1|24954.1|24932.1|24902.1|0
1634036400000|2021-10-12 11:00:00|24974.3|24944.3|24923.1|24893.1|24974.3|24944.3|24917.2|24887.2|0
1634040000000|2021-10-12 12:00:00|24922.6|24892.6|24961.5|24931.5|25018|24988|24914.1|24884.1|0
1634043600000|2021-10-12 13:00:00|24962.1|24932.1|24984.3|24954.3|25050.2|25020.2|24901.2|24871.2|0
1634047200000|2021-10-12 14:00:00|24984.1|24954.1|24921.4|24891.4|25016.1|24986.1|24914.6|24884.6|0
1634050800000|2021-10-12 15:00:00|24925.2|24895.2|24957.4|24927.4|24975.3|24945.3|24916.4|24886.4|0
1634054400000|2021-10-12 16:00:00|24957.7|24927.7|24927.4|24897.4|25001.1|24971.1|24906|24876|0
1634058000000|2021-10-12 17:00:00|24927.2|24897.2|24920.8|24890.8|24943.4|24913.4|24900.8|24870.8|0
1634061600000|2021-10-12 18:00:00|24918.9|24888.9|24919.3|24889.3|24965.9|24935.9|24915.7|24885.7|0
1634065200000|2021-10-12 19:00:00|24919.6|24889.6|24862.5|24832.5|24925.4|24895.4|24850.4|24820.4|0
1634068800000|2021-10-12 20:00:00|24863.6|24833.6|24802.4|24772.4|24863.6|24833.6|24791|24761|0
1634072400000|2021-10-12 21:00:00|24803.1|24773.1|24802|24772|24807.2|24777.2|24793.5|24763.5|0
1634076000000|2021-10-12 22:00:00|24804.4|24774.4|24809.4|24779.4|24826.2|24796.2|24800.4|24770.4|0
1634079600000|2021-10-12 23:00:00|24808.3|24778.3|24813|24783|24820.3|24790.3|24802.5|24772.5|0
1634083200000|2021-10-13 00:00:00|24812.4|24782.4|24910.4|24880.4|24920.3|24890.3|24811.8|24781.8|0
1634086800000|2021-10-13 01:00:00|24910.9|24880.9|24889.9|24859.9|24913.5|24883.5|24854|24824|0
1634090400000|2021-10-13 02:00:00|24890.5|24860.5|24894.6|24864.6|24904.6|24874.6|24880.4|24850.4|0
1634094000000|2021-10-13 03:00:00|24895.2|24865.2|24953.2|24923.2|24958.6|24928.6|24895.2|24865.2|0
1634097600000|2021-10-13 04:00:00|24953.9|24923.9|24960.8|24930.8|24976|24946|24953.9|24923.9|0
1634101200000|2021-10-13 05:00:00|24967.5|24937.5|25037.8|25007.8|25038.3|25008.3|24925.9|24895.9|0
1634104800000|2021-10-13 06:00:00|25037|25007|24994.1|24964.1|25053.8|25023.8|24970.9|24940.9|0
1634108400000|2021-10-13 07:00:00|24996.4|24966.4|25029|24999|25036.5|25006.5|24918.4|24888.4|0
1634112000000|2021-10-13 08:00:00|25029.5|24999.5|25056.2|25026.2|25085.9|25055.9|24999.7|24969.7|0
1634115600000|2021-10-13 09:00:00|25055.6|25025.6|25031.2|25001.2|25071.8|25041.8|25027.9|24997.9|0
1634119200000|2021-10-13 10:00:00|25031.8|25001.8|25032.8|25002.8|25058.6|25028.6|25011.1|24981.1|0
1634122800000|2021-10-13 11:00:00|25034|25004|25043.9|25013.9|25057|25027|25012.2|24982.2|0
1634126400000|2021-10-13 12:00:00|25044.5|25014.5|24984|24954|25074|25044|24966.7|24936.7|0
1634130000000|2021-10-13 13:00:00|24983.4|24953.4|24992.5|24962.5|25063|25033|24964.6|24934.6|0
1634133600000|2021-10-13 14:00:00|24992.3|24962.3|25038.1|25008.1|25047.6|25017.6|24939.1|24909.1|0
1634137200000|2021-10-13 15:00:00|25034.4|25004.4|25072|25042|25097.3|25067.3|25012.5|24982.5|0
1634140800000|2021-10-13 16:00:00|25072.3|25042.3|25075|25045|25101.4|25071.4|25053.5|25023.5|0
1634144400000|2021-10-13 17:00:00|25075.6|25045.6|25109.4|25079.4|25111|25081|25066|25036|0
1634148000000|2021-10-13 18:00:00|25109.5|25079.5|25127.5|25097.5|25144.4|25114.4|25092.3|25062.3|0
1634151600000|2021-10-13 19:00:00|25127.3|25097.3|25131.7|25101.7|25153.1|25123.1|25102.1|25072.1|0
1634155200000|2021-10-13 20:00:00|25134|25104|25131.4|25101.4|25139.7|25109.7|25120.2|25090.2|0
1634158800000|2021-10-13 21:00:00|25130.2|25100.2|25132.4|25102.4|25133.3|25103.3|25128.5|25098.5|0
1634162400000|2021-10-13 22:00:00|25130.5|25100.5|25240.3|25210.3|25240.7|25210.7|25129.3|25099.3|0
1634166000000|2021-10-13 23:00:00|25239.7|25209.7|25236.4|25206.4|25244.7|25214.7|25196.9|25166.9|0
1634169600000|2021-10-14 00:00:00|25235.3|25205.3|25279.9|25249.9|25302.1|25272.1|25231.9|25201.9|0
1634173200000|2021-10-14 01:00:00|25279.6|25249.6|25179.2|25149.2|25281.4|25251.4|25163.8|25133.8|0
1634176800000|2021-10-14 02:00:00|25179.5|25149.5|25046.3|25016.3|25193.7|25163.7|24998.9|24968.9|0
1634180400000|2021-10-14 03:00:00|25045.7|25015.7|25092.5|25062.5|25104.3|25074.3|25044.9|25014.9|0
1634184000000|2021-10-14 04:00:00|25092.2|25062.2|25106.6|25076.6|25107.2|25077.2|25085.4|25055.4|0
1634187600000|2021-10-14 05:00:00|25106|25076|25115.4|25085.4|25115.4|25085.4|25086.3|25056.3|0
1634191200000|2021-10-14 06:00:00|25110.8|25080.8|25161|25131|25161|25131|25081.6|25051.6|0
1634194800000|2021-10-14 07:00:00|25160.2|25130.2|25130.8|25100.8|25160.3|25130.3|25085.8|25055.8|0
1634198400000|2021-10-14 08:00:00|25131|25101|25178.8|25148.8|25199|25169|25131|25101|0
1634202000000|2021-10-14 09:00:00|25179.3|25149.3|25195|25165|25214.2|25184.2|25179.3|25149.3|0
1634205600000|2021-10-14 10:00:00|25194.4|25164.4|25169.1|25139.1|25199.4|25169.4|25160.6|25130.6|0
1634209200000|2021-10-14 11:00:00|25167.5|25137.5|25205.9|25175.9|25209.8|25179.8|25159.8|25129.8|0
1634212800000|2021-10-14 12:00:00|25206.5|25176.5|25247.5|25217.5|25257.1|25227.1|25205|25175|0
1634216400000|2021-10-14 13:00:00|25248.1|25218.1|25142.7|25112.7|25267.9|25237.9|25076.3|25046.3|0
1634220000000|2021-10-14 14:00:00|25143.3|25113.3|25170.8|25140.8|25187.4|25157.4|25120.9|25090.9|0
1634223600000|2021-10-14 15:00:00|25170.2|25140.2|25223.2|25193.2|25223.6|25193.6|25128.5|25098.5|0
1634227200000|2021-10-14 16:00:00|25223|25193|25221.3|25191.3|25241.2|25211.2|25201.3|25171.3|0
1634230800000|2021-10-14 17:00:00|25217.5|25187.5|25236|25206|25238.6|25208.6|25184.8|25154.8|0
1634234400000|2021-10-14 18:00:00|25235.9|25205.9|25268.3|25238.3|25275|25245|25222.6|25192.6|0
1634238000000|2021-10-14 19:00:00|25268.5|25238.5|25274.7|25244.7|25299.5|25269.5|25241|25211|0
1634241600000|2021-10-14 20:00:00|25273.5|25243.5|25300.8|25270.8|25311.8|25281.8|25270.1|25240.1|0
1634245200000|2021-10-14 21:00:00|25300.9|25270.9|25274.6|25244.6|25300.9|25270.9|25270.8|25240.8|0
1634248800000|2021-10-14 22:00:00|25270.9|25240.9|25208.8|25178.8|25270.9|25240.9|25204.5|25174.5|0
1634252400000|2021-10-14 23:00:00|25210|25180|25194.1|25164.1|25229.7|25199.7|25189.2|25159.2|0
1634256000000|2021-10-15 00:00:00|25192.9|25162.9|25179.3|25149.3|25194.1|25164.1|25157.3|25127.3|0
1634259600000|2021-10-15 01:00:00|25179.6|25149.6|24968.8|24963.8|25224.3|25219.3|24867.3|24862.3|31941
1634263200000|2021-10-15 02:00:00|24966.3|24961.3|25117.8|25112.8|25210.3|25205.3|24906.3|24901.3|31599
1634266800000|2021-10-15 03:00:00|25117.3|25112.3|25133.3|25128.3|25156.8|25151.8|25069.8|25064.8|14020
1634270400000|2021-10-15 04:00:00|25148.3|25118.3|25150.4|25120.4|25165.9|25135.9|25140.4|25110.4|2
1634274000000|2021-10-15 05:00:00|25151|25121|25266.8|25261.8|25287.8|25282.8|25124.8|25119.8|29007
1634277600000|2021-10-15 06:00:00|25267.3|25262.3|25226.8|25221.8|25289.3|25284.3|25195.8|25190.8|10163
1634281200000|2021-10-15 07:00:00|25226.3|25221.3|25256.8|25251.8|25269.3|25264.3|25212.3|25207.3|7033
1634284800000|2021-10-15 08:00:00|25257.8|25252.8|25336.7|25306.7|25351|25333.8|25254.8|25249.8|7763
1634288400000|2021-10-15 09:00:00|25338.2|25308.2|25289.8|25281.8|25338.6|25313.3|25272.8|25264.8|1085
1634292000000|2021-10-15 10:00:00|25290.3|25282.3|25274.8|25266.8|25311.8|25303.8|25271.3|25263.3|774
1634295600000|2021-10-15 11:00:00|25275.3|25267.3|25282.3|25274.3|25292.8|25284.8|25269.8|25261.8|436
1634299200000|2021-10-15 12:00:00|25282.8|25274.8|25268.8|25260.8|25308.3|25300.3|25267.3|25259.3|934
1634302800000|2021-10-15 13:00:00|25269.3|25261.3|25394.3|25386.3|25396.8|25388.8|25258.8|25250.8|2984
1634306400000|2021-10-15 14:00:00|25396.3|25388.3|25470.3|25462.3|25480.8|25472.8|25370.3|25362.3|4064
1634310000000|2021-10-15 15:00:00|25470.8|25462.8|25434.8|25426.8|25481.8|25473.8|25425.8|25417.8|1790
1634313600000|2021-10-15 16:00:00|25434.3|25426.3|25433.3|25425.3|25461.3|25453.3|25411.8|25403.8|725
1634317200000|2021-10-15 17:00:00|25432.8|25424.8|25430.3|25422.3|25437.8|25429.8|25408.3|25400.3|709
1634320800000|2021-10-15 18:00:00|25429.8|25421.8|25471.7|25441.7|25472|25460.8|25428.8|25420.8|702
1634324400000|2021-10-15 19:00:00|25471.5|25441.5|25484.8|25454.8|25490.5|25460.5|25445.5|25415.5|0
1634328000000|2021-10-15 20:00:00|25483.6|25453.6|25496.3|25466.3|25497.7|25467.7|25476.8|25446.8|0
1634508000000|2021-10-17 22:00:00|25512.3|25482.3|25472.5|25442.5|25519.9|25489.9|25451.8|25421.8|0
1634511600000|2021-10-17 23:00:00|25473.1|25443.1|25437.5|25407.5|25473.7|25443.7|25437.5|25407.5|0
1634515200000|2021-10-18 00:00:00|25439.8|25409.8|25491.7|25461.7|25517.2|25487.2|25429|25399|0
1634518800000|2021-10-18 01:00:00|25491.1|25461.1|25188.5|25183.5|25494|25464|25100|25095|29337
1634522400000|2021-10-18 02:00:00|25189.5|25184.5|25159.5|25154.5|25221.5|25216.5|25090.5|25085.5|17057
1634526000000|2021-10-18 03:00:00|25154.5|25149.5|25203.5|25198.5|25213.5|25208.5|25129|25124|6770
1634529600000|2021-10-18 04:00:00|25216.9|25186.9|25183.7|25153.7|25217.6|25187.6|25183.1|25153.1|0
1634533200000|2021-10-18 05:00:00|25182|25177|25120.5|25115.5|25223.5|25218.5|25111.5|25106.5|7624
1634536800000|2021-10-18 06:00:00|25116.5|25111.5|25181|25176|25205.5|25200.5|25081.5|25076.5|7514
1634540400000|2021-10-18 07:00:00|25180|25175|25339|25334|25345.5|25340.5|25162.5|25157.5|11597
1634544000000|2021-10-18 08:00:00|25337.3|25332.3|25430|25400|25466.3|25461.3|25335.3|25330.3|10663
1634547600000|2021-10-18 09:00:00|25430.3|25400.3|25433.8|25425.8|25449.8|25441.8|25406.3|25379.4|1989
1634551200000|2021-10-18 10:00:00|25434.3|25426.3|25432.8|25424.8|25440.3|25432.3|25404.3|25396.3|1770
1634554800000|2021-10-18 11:00:00|25433.3|25425.3|25436.3|25428.3|25468.8|25460.8|25428.8|25420.8|614
1634558400000|2021-10-18 12:00:00|25436.8|25428.8|25406.3|25398.3|25440.3|25432.3|25380.3|25372.3|1182
1634562000000|2021-10-18 13:00:00|25405.8|25397.8|25483.8|25475.8|25506.8|25498.8|25384.3|25376.3|2441
1634565600000|2021-10-18 14:00:00|25483.3|25475.3|25534.8|25526.8|25546.8|25538.8|25478.8|25470.8|2276
1634569200000|2021-10-18 15:00:00|25535.3|25527.3|25563.8|25555.8|25569.8|25561.8|25522.3|25514.3|1620
1634572800000|2021-10-18 16:00:00|25564.3|25556.3|25562.3|25554.3|25582.8|25574.8|25554.3|25546.3|608
1634576400000|2021-10-18 17:00:00|25562.8|25554.8|25538.3|25530.3|25563.3|25555.3|25534.8|25526.8|493
1634580000000|2021-10-18 18:00:00|25537.8|25529.8|25552.1|25522.1|25552.1|25535.3|25521.8|25513.8|588
1634583600000|2021-10-18 19:00:00|25551.9|25521.9|25527.5|25497.5|25560.1|25530.1|25517.7|25487.7|0
1634587200000|2021-10-18 20:00:00|25528.6|25498.6|25524.1|25494.1|25530|25500|25520.4|25490.4|0
1634590800000|2021-10-18 21:00:00|25524.3|25494.3|25530.9|25500.9|25531.2|25501.2|25523.6|25493.6|0
1634594400000|2021-10-18 22:00:00|25527|25497|25504.3|25474.3|25531.5|25501.5|25497.6|25467.6|0
1634598000000|2021-10-18 23:00:00|25506.6|25476.6|25537.8|25507.8|25540.3|25510.3|25505.5|25475.5|0
1634601600000|2021-10-19 00:00:00|25538.9|25508.9|25529.2|25499.2|25569.8|25539.8|25513.5|25483.5|0
1634605200000|2021-10-19 01:00:00|25529.5|25499.5|25676.5|25671.5|25733|25728|25448|25443|29912
1634608800000|2021-10-19 02:00:00|25675|25670|25726|25721|25802|25797|25661|25656|17880
1634612400000|2021-10-19 03:00:00|25727.5|25722.5|25693.5|25688.5|25785.5|25780.5|25652|25647|8850
1634616000000|2021-10-19 04:00:00|25707.1|25677.1|25702.7|25672.7|25710.7|25680.7|25694.6|25664.6|1
1634619600000|2021-10-19 05:00:00|25689|25684|25696.5|25691.5|25724|25719|25669|25664|6685
1634623200000|2021-10-19 06:00:00|25696|25691|25757|25752|25779|25774|25686|25681|6946
1634626800000|2021-10-19 07:00:00|25756|25751|25748|25743|25795|25790|25720.5|25715.5|8144
1634630400000|2021-10-19 08:00:00|25747|25742|25779|25749|25807|25802|25737|25732|5923
1634634000000|2021-10-19 09:00:00|25778.7|25748.7|25824.5|25816.5|25827|25819|25770.1|25740.1|1274
1634637600000|2021-10-19 10:00:00|25825.5|25817.5|25836|25828|25856|25848|25804|25796|1494
1634641200000|2021-10-19 11:00:00|25835.5|25827.5|25811|25803|25838.5|25830.5|25794.5|25786.5|846
1634644800000|2021-10-19 12:00:00|25811.5|25803.5|25771|25763|25820|25812|25768|25760|1058
1634648400000|2021-10-19 13:00:00|25770.5|25762.5|25851|25843|25854|25846|25748|25740|2690
1634652000000|2021-10-19 14:00:00|25851.5|25843.5|25909|25901|25909.5|25901.5|25830.5|25822.5|3606
1634655600000|2021-10-19 15:00:00|25909.5|25901.5|25929|25921|25935|25927|25895.5|25887.5|1727
1634659200000|2021-10-19 16:00:00|25929.5|25921.5|25960|25952|25961|25953|25924|25916|1022
1634662800000|2021-10-19 17:00:00|25959.5|25951.5|25977|25969|25979|25971|25940|25932|648
1634666400000|2021-10-19 18:00:00|25976.5|25968.5|25997.3|25967.3|26000.5|25992.5|25944|25936|988
1634670000000|2021-10-19 19:00:00|25997.6|25967.6|26039.6|26009.6|26044.5|26014.5|25990.8|25960.8|0
1634673600000|2021-10-19 20:00:00|26040.8|26010.8|26049.3|26019.3|26065.1|26035.1|26036.2|26006.2|0
1634677200000|2021-10-19 21:00:00|26048|26018|26046.8|26016.8|26049.1|26019.1|26043.9|26013.9|0
1634680800000|2021-10-19 22:00:00|26049.9|26019.9|25995.7|25965.7|26049.9|26019.9|25995.7|25965.7|0
1634684400000|2021-10-19 23:00:00|25994.5|25964.5|26026.6|25996.6|26029.5|25999.5|25992.3|25962.3|0
1634688000000|2021-10-20 00:00:00|26028.9|25998.9|25989.7|25959.7|26030.6|26000.6|25984.9|25954.9|0
1634691600000|2021-10-20 01:00:00|25989.1|25959.1|25928.5|25923.5|26089|26084|25878|25873|28413
1634695200000|2021-10-20 02:00:00|25929.5|25924.5|26049|26044|26061.5|26056.5|25865.5|25860.5|17524
1634698800000|2021-10-20 03:00:00|26049.5|26044.5|26120|26115|26186.5|26181.5|26035.5|26030.5|15243
1634702400000|2021-10-20 04:00:00|26136.9|26106.9|26108.7|26078.7|26137.8|26107.8|26108.4|26078.4|0
1634706000000|2021-10-20 05:00:00|26108.1|26078.1|26113.5|26108.5|26148.5|26143.5|26065|26060|7425
1634709600000|2021-10-20 06:00:00|26113|26108|26037.5|26032.5|26118.5|26113.5|26008|26003|7944
1634713200000|2021-10-20 07:00:00|26037|26032|26088.5|26083.5|26107.5|26102.5|26028.5|26023.5|8788
1634716800000|2021-10-20 08:00:00|26089|26084|26187.2|26157.2|26193.7|26180|26087.5|26082.5|7249
1634720400000|2021-10-20 09:00:00|26186.7|26156.7|26165.5|26157.5|26190.6|26169.5|26147|26139|1768
1634724000000|2021-10-20 10:00:00|26166|26158|26171|26163|26177.5|26169.5|26153|26145|557
1634727600000|2021-10-20 11:00:00|26172|26164|26140.5|26132.5|26175.5|26167.5|26140.5|26132.5|768
1634731200000|2021-10-20 12:00:00|26141|26133|26195.5|26187.5|26212.5|26204.5|26138.5|26130.5|1531
1634734800000|2021-10-20 13:00:00|26195|26187|26119.5|26111.5|26220|26212|26095|26087|3792
1634738400000|2021-10-20 14:00:00|26120|26112|26156|26148|26198.5|26190.5|26072.5|26064.5|3140
1634742000000|2021-10-20 15:00:00|26156.5|26148.5|26156|26148|26176.5|26168.5|26120.5|26112.5|1594
1634745600000|2021-10-20 16:00:00|26156.5|26148.5|26152|26144|26164|26156|26133|26125|504
1634749200000|2021-10-20 17:00:00|26152.5|26144.5|26124.5|26116.5|26155|26147|26082.5|26074.5|640
1634752800000|2021-10-20 18:00:00|26124|26116|26161.1|26131.1|26161.1|26150|26120.5|26112.5|576
1634756400000|2021-10-20 19:00:00|26161.5|26131.5|26151.1|26121.1|26172.4|26142.4|26123.4|26093.4|0
1634760000000|2021-10-20 20:00:00|26153.5|26123.5|26131.6|26101.6|26160.4|26130.4|26124.8|26094.8|0
1634763600000|2021-10-20 21:00:00|26131.8|26101.8|26130.4|26100.4|26133.1|26103.1|26130|26100|0
1634767200000|2021-10-20 22:00:00|26133.3|26103.3|26126.3|26096.3|26139.8|26109.8|26122.9|26092.9|0
1634770800000|2021-10-20 23:00:00|26127.4|26097.4|26107.4|26077.4|26134|26104|26106.7|26076.7|0
1634774400000|2021-10-21 00:00:00|26108.6|26078.6|26120.9|26090.9|26124.5|26094.5|26093.4|26063.4|0
1634778000000|2021-10-21 01:00:00|26121.7|26091.7|26108.6|26103.6|26204.1|26199.1|26025.6|26020.6|26705
1634781600000|2021-10-21 02:00:00|26107.1|26102.1|26161.6|26156.6|26225.1|26220.1|26090.1|26085.1|17149
1634785200000|2021-10-21 03:00:00|26161.1|26156.1|26056.1|26051.1|26201.6|26196.6|26051.1|26046.1|10203
1634788800000|2021-10-21 04:00:00|26064|26034|26047.2|26017.2|26073.3|26043.3|26017.9|25987.9|0
1634792400000|2021-10-21 05:00:00|26049.9|26019.9|25890.1|25885.1|26049.9|26029.1|25821.1|25816.1|23021
1634796000000|2021-10-21 06:00:00|25889.6|25884.6|25936.1|25931.1|25948.6|25943.6|25884.6|25879.6|8652
1634799600000|2021-10-21 07:00:00|25935.6|25930.6|26019.1|26014.1|26026.6|26021.6|25881.6|25876.6|10873
1634803200000|2021-10-21 08:00:00|26019.6|26014.6|25990.2|25960.2|26038.6|26033.6|25958.6|25951.1|5254
1634806800000|2021-10-21 09:00:00|25989.4|25959.4|25972.6|25964.6|26007.7|25977.7|25948.6|25940.6|605
1634810400000|2021-10-21 10:00:00|25972.1|25964.1|25963.6|25955.6|25992.6|25984.6|25952.6|25944.6|947
1634814000000|2021-10-21 11:00:00|25963.1|25955.1|25963.1|25955.1|25986.1|25978.1|25956.6|25948.6|592
1634817600000|2021-10-21 12:00:00|25963.6|25955.6|25965.6|25957.6|25984.1|25976.1|25941.1|25933.1|911
1634821200000|2021-10-21 13:00:00|25966.6|25958.6|25973.6|25965.6|26000.6|25992.6|25928.1|25920.1|2121
1634824800000|2021-10-21 14:00:00|25973.1|25965.1|26021.6|26013.6|26052.6|26044.6|25968.1|25960.1|2350
1634828400000|2021-10-21 15:00:00|26022.1|26014.1|25961.1|25953.1|26025.1|26017.1|25927.6|25919.6|2415
1634832000000|2021-10-21 16:00:00|25960.6|25952.6|25999.1|25991.1|26006.6|25998.6|25957.6|25949.6|654
1634835600000|2021-10-21 17:00:00|25998.6|25990.6|25954.1|25946.1|26004.1|25996.1|25953.1|25945.1|690
1634839200000|2021-10-21 18:00:00|25954.6|25946.6|26036.5|26006.5|26036.5|26021.6|25951.6|25943.6|774
1634842800000|2021-10-21 19:00:00|26036.8|26006.8|26049.5|26019.5|26058.9|26028.9|26032.5|26002.5|0
1634846400000|2021-10-21 20:00:00|26050.6|26020.6|25971.4|25941.4|26057.5|26027.5|25956.6|25926.6|0
1634850000000|2021-10-21 21:00:00|25970.7|25940.7|25976.8|25946.8|25982.3|25952.3|25970.4|25940.4|0
1634853600000|2021-10-21 22:00:00|25977|25947|25982.1|25952.1|25989|25959|25958|25928|0
1634857200000|2021-10-21 23:00:00|25981.5|25951.5|25969.5|25939.5|25990.7|25960.7|25959.9|25929.9|0
1634860800000|2021-10-22 00:00:00|25970.7|25940.7|26026.8|25996.8|26029.1|25999.1|25968.4|25938.4|0
1634864400000|2021-10-22 01:00:00|26026.2|25996.2|26099.7|26094.7|26174.6|26169.6|25954.7|25949.7|26129
1634868000000|2021-10-22 02:00:00|26097.2|26092.2|26099.7|26094.7|26107.2|26102.2|25980.2|25975.2|16265
1634871600000|2021-10-22 03:00:00|26100.2|26095.2|26090.2|26085.2|26163.2|26158.2|26076.2|26071.2|11051
1634875200000|2021-10-22 04:00:00|26101.8|26071.8|26098.8|26068.8|26102.3|26072.3|26069.1|26039.1|0
1634878800000|2021-10-22 05:00:00|26098.6|26068.6|26021.2|26016.2|26142.2|26137.2|25987.7|25982.7|12733
1634882400000|2021-10-22 06:00:00|26020.7|26015.7|26076.2|26071.2|26086.7|26081.7|26017.7|26012.7|6275
1634886000000|2021-10-22 07:00:00|26074.7|26069.7|26091.2|26086.2|26118.2|26113.2|26053.2|26048.2|7080
1634889600000|2021-10-22 08:00:00|26092.2|26087.2|26136|26106|26156.2|26126.2|26074.2|26069.2|4668
1634893200000|2021-10-22 09:00:00|26136.6|26106.6|26110.2|26102.2|26144.7|26122.7|26100.2|26092.2|639
1634896800000|2021-10-22 10:00:00|26109.7|26101.7|26122.2|26114.2|26136.7|26128.7|26084.2|26076.2|899
1634900400000|2021-10-22 11:00:00|26121.7|26113.7|26126.2|26118.2|26142.7|26134.7|26116.2|26108.2|556
1634904000000|2021-10-22 12:00:00|26126.7|26118.7|26098.2|26090.2|26129.2|26121.2|26090.7|26082.7|563
1634907600000|2021-10-22 13:00:00|26097.2|26089.2|26177.2|26169.2|26190.7|26182.7|26080.7|26072.7|2567
1634911200000|2021-10-22 14:00:00|26177.7|26169.7|26168.2|26160.2|26230.2|26222.2|26158.7|26150.7|2374
1634914800000|2021-10-22 15:00:00|26167.7|26159.7|26020.7|26012.7|26178.7|26170.7|25997.7|25989.7|3553
1634918400000|2021-10-22 16:00:00|26020.2|26012.2|26054.2|26046.2|26093.2|26085.2|26002.2|25994.2|1359
1634922000000|2021-10-22 17:00:00|26054.7|26046.7|25987.7|25979.7|26055.7|26047.7|25986.7|25978.7|1011
1634925600000|2021-10-22 18:00:00|25988.2|25980.2|26020.6|25990.6|26059.2|26051.2|25978.2|25970.2|1160
1634929200000|2021-10-22 19:00:00|26020.3|25990.3|26060.4|26030.4|26068.5|26038.5|26000.9|25970.9|0
1634932800000|2021-10-22 20:00:00|26058.1|26028.1|26024.3|25994.3|26062.7|26032.7|26018.8|25988.8|0
1635112800000|2021-10-24 22:00:00|26010.8|25980.8|26028.6|25998.6|26042.1|26012.1|26005|25975|0
1635116400000|2021-10-24 23:00:00|26029.7|25999.7|26017.1|25987.1|26040.1|26010.1|26004.3|25974.3|0
1635120000000|2021-10-25 00:00:00|26018.2|25988.2|26077.3|26047.3|26084.5|26054.5|26017.1|25987.1|0
1635123600000|2021-10-25 01:00:00|26078.1|26048.1|26078.1|26073.1|26084.7|26079.7|25889.1|25884.1|33058
1635127200000|2021-10-25 02:00:00|26074.6|26069.6|26127.1|26122.1|26163.6|26158.6|26046.1|26041.1|24120
1635130800000|2021-10-25 03:00:00|26128.1|26123.1|26134.1|26129.1|26194.1|26189.1|26102.6|26097.6|11726
1635134400000|2021-10-25 04:00:00|26140.6|26110.6|26186.6|26156.6|26196.6|26166.6|26138.6|26108.6|0
1635138000000|2021-10-25 05:00:00|26186|26156|26101.1|26096.1|26186.6|26181.6|26074.6|26069.6|11770
1635141600000|2021-10-25 06:00:00|26100.1|26095.1|26136.6|26131.6|26174.6|26169.6|26095.1|26090.1|5970
1635145200000|2021-10-25 07:00:00|26138.6|26133.6|26112.6|26107.6|26144.1|26139.1|26092.6|26087.6|8877
1635148800000|2021-10-25 08:00:00|26112.1|26107.1|26150.7|26120.7|26166.2|26153.1|26103.1|26098.1|14267
1635152400000|2021-10-25 09:00:00|26150.1|26120.1|26108.6|26100.6|26156.5|26128.6|26092.6|26084.6|1531
1635156000000|2021-10-25 10:00:00|26109.1|26101.1|26120.6|26112.6|26139.6|26131.6|26108.1|26100.1|840
1635159600000|2021-10-25 11:00:00|26119.6|26111.6|26120.1|26112.1|26131.6|26123.6|26114.6|26106.6|299
1635163200000|2021-10-25 12:00:00|26120.6|26112.6|26108.1|26100.1|26127.1|26119.1|26098.1|26090.1|886
1635166800000|2021-10-25 13:00:00|26108.6|26100.6|26086.6|26078.6|26134.1|26126.1|26038.1|26030.1|3331
1635170400000|2021-10-25 14:00:00|26086.1|26078.1|26117.1|26109.1|26132.1|26124.1|26081.6|26073.6|1915
1635174000000|2021-10-25 15:00:00|26116.1|26108.1|26120.6|26112.6|26128.6|26120.6|26104.1|26096.1|1707
1635177600000|2021-10-25 16:00:00|26120.1|26112.1|26154.6|26146.6|26159.6|26151.6|26116.1|26108.1|901
1635181200000|2021-10-25 17:00:00|26155.1|26147.1|26145.6|26137.6|26171.6|26163.6|26136.1|26128.1|542
1635184800000|2021-10-25 18:00:00|26144.1|26136.1|26163.5|26133.5|26167.1|26159.1|26133.6|26125.6|353
1635188400000|2021-10-25 19:00:00|26163.7|26133.7|26167.7|26137.7|26174.7|26144.7|26144.2|26114.2|0
1635192000000|2021-10-25 20:00:00|26170|26140|26194.3|26164.3|26200.8|26170.8|26133.4|26103.4|0
1635195600000|2021-10-25 21:00:00|26194.5|26164.5|26190.6|26160.6|26195.3|26165.3|26187.6|26157.6|0
1635199200000|2021-10-25 22:00:00|26192.7|26162.7|26178.5|26148.5|26195|26165|26176.2|26146.2|0
1635202800000|2021-10-25 23:00:00|26179|26149|26208.2|26178.2|26212.7|26182.7|26176.7|26146.7|0
1635206400000|2021-10-26 00:00:00|26209.4|26179.4|26221.6|26191.6|26226.2|26196.2|26198.7|26168.7|0
1635210000000|2021-10-26 01:00:00|26222.4|26192.4|26068.2|26063.2|26256.7|26251.7|26053.7|26048.7|33083
1635213600000|2021-10-26 02:00:00|26067.2|26062.2|26099.2|26094.2|26130.2|26125.2|26038.7|26033.7|30860
1635217200000|2021-10-26 03:00:00|26097.7|26092.7|26038.2|26033.2|26112.2|26107.2|25997.2|25992.2|16160
1635220800000|2021-10-26 04:00:00|26043.3|26013.3|26041.9|26011.9|26048.9|26018.9|26040.3|26010.3|0
1635224400000|2021-10-26 05:00:00|26042.6|26012.6|25938.2|25933.2|26063.7|26058.7|25919.7|25914.7|14621
1635228000000|2021-10-26 06:00:00|25936.7|25931.7|25951.2|25946.2|25986.7|25981.7|25900.7|25895.7|13739
1635231600000|2021-10-26 07:00:00|25949.7|25944.7|26015.2|26010.2|26033.2|26028.2|25946.2|25941.2|12704
1635235200000|2021-10-26 08:00:00|26015.7|26010.7|26062.4|26032.4|26077.5|26047.5|25996.7|25991.7|23836
1635238800000|2021-10-26 09:00:00|26063.2|26033.2|26066.7|26058.7|26069.7|26061.7|26043.7|26014.8|1870
1635242400000|2021-10-26 10:00:00|26067.7|26059.7|26077.7|26069.7|26095.7|26087.7|26064.7|26056.7|895
1635246000000|2021-10-26 11:00:00|26078.7|26070.7|26079.7|26071.7|26086.7|26078.7|26069.7|26061.7|590
1635249600000|2021-10-26 12:00:00|26077.7|26069.7|26064.7|26056.7|26082.2|26074.2|26049.2|26041.2|1006
1635253200000|2021-10-26 13:00:00|26065.7|26057.7|26031.2|26023.2|26071.2|26063.2|26005.2|25997.2|2993
1635256800000|2021-10-26 14:00:00|26031.7|26023.7|26052.7|26044.7|26074.7|26066.7|26022.2|26014.2|1633
1635260400000|2021-10-26 15:00:00|26053.2|26045.2|25869.2|25861.2|26055.7|26047.7|25860.2|25852.2|3595
1635264000000|2021-10-26 16:00:00|25870.2|25862.2|25828.7|25820.7|25890.2|25882.2|25810.7|25802.7|2653
1635267600000|2021-10-26 17:00:00|25828.2|25820.2|25836.7|25828.7|25875.2|25867.2|25817.2|25809.2|853
1635271200000|2021-10-26 18:00:00|25837.2|25829.2|25835.3|25805.3|25861.7|25853.7|25817.2|25805.3|995
1635274800000|2021-10-26 19:00:00|25835|25805|25784.8|25754.8|25858.2|25828.2|25779.7|25749.7|0
1635278400000|2021-10-26 20:00:00|25787.1|25757.1|25809|25779|25818.9|25788.9|25781|25751|0
1635282000000|2021-10-26 21:00:00|25810.8|25780.8|25810.6|25780.6|25814.9|25784.9|25796|25766|0
1635285600000|2021-10-26 22:00:00|25811.8|25781.8|25864.9|25834.9|25871.5|25841.5|25810.7|25780.7|0
1635289200000|2021-10-26 23:00:00|25863.8|25833.8|25861.1|25831.1|25883.2|25853.2|25849|25819|0
1635292800000|2021-10-27 00:00:00|25862.2|25832.2|25832.9|25802.9|25871.9|25841.9|25819.6|25789.6|0
1635296400000|2021-10-27 01:00:00|25833.4|25803.4|25611.3|25606.3|25846|25819.3|25559.3|25554.3|32770
1635300000000|2021-10-27 02:00:00|25611.8|25606.8|25598.8|25593.8|25686.8|25681.8|25564.3|25559.3|19535
1635303600000|2021-10-27 03:00:00|25597.3|25592.3|25638.3|25633.3|25654.8|25649.8|25582.8|25577.8|5911
1635307200000|2021-10-27 04:00:00|25652.7|25622.7|25646.9|25616.9|25655.2|25625.2|25632.2|25602.2|0
1635310800000|2021-10-27 05:00:00|25647.5|25617.5|25647.3|25642.3|25675.8|25670.8|25602.8|25597.8|7989
1635314400000|2021-10-27 06:00:00|25646.3|25641.3|25592.8|25587.8|25646.8|25641.8|25567.3|25562.3|6830
1635318000000|2021-10-27 07:00:00|25593.8|25588.8|25618.3|25613.3|25644.8|25639.8|25588.8|25583.8|7267
1635321600000|2021-10-27 08:00:00|25617.8|25612.8|25604|25574|25674.3|25669.3|25599.9|25569.9|11331
1635325200000|2021-10-27 09:00:00|25604.6|25574.6|25560.8|25552.8|25606.1|25591.8|25539.8|25531.8|1509
1635328800000|2021-10-27 10:00:00|25562.3|25554.3|25519.8|25511.8|25576.8|25568.8|25517.8|25509.8|1134
1635332400000|2021-10-27 11:00:00|25518.3|25510.3|25527.3|25519.3|25554.3|25546.3|25517.8|25509.8|622
1635336000000|2021-10-27 12:00:00|25526.8|25518.8|25578.8|25570.8|25588.3|25580.3|25523.3|25515.3|1090
1635339600000|2021-10-27 13:00:00|25579.3|25571.3|25670.3|25662.3|25687.3|25679.3|25568.8|25560.8|2697
1635343200000|2021-10-27 14:00:00|25671.3|25663.3|25618.3|25610.3|25685.8|25677.8|25603.3|25595.3|2071
1635346800000|2021-10-27 15:00:00|25617.8|25609.8|25587.8|25579.8|25654.8|25646.8|25564.3|25556.3|1178
1635350400000|2021-10-27 16:00:00|25589.3|25581.3|25599.3|25591.3|25608.8|25600.8|25580.3|25572.3|368
1635354000000|2021-10-27 17:00:00|25599.8|25591.8|25640.3|25632.3|25642.8|25634.8|25599.3|25591.3|358
1635357600000|2021-10-27 18:00:00|25639.8|25631.8|25645.6|25615.6|25665.8|25657.8|25631.8|25615.6|451
1635361200000|2021-10-27 19:00:00|25645.4|25615.4|25505.1|25475.1|25648|25618|25504.2|25474.2|0
1635364800000|2021-10-27 20:00:00|25507.3|25477.3|25525.8|25495.8|25528.3|25498.3|25504.5|25474.5|0
1635368400000|2021-10-27 21:00:00|25526.2|25496.2|25530.3|25500.3|25534.9|25504.9|25524.6|25494.6|0
1635372000000|2021-10-27 22:00:00|25532.7|25502.7|25556.8|25526.8|25559|25529|25531.6|25501.6|0
1635375600000|2021-10-27 23:00:00|25557.3|25527.3|25531.8|25501.8|25557.3|25527.3|25523.9|25493.9|0
1635379200000|2021-10-28 00:00:00|25530.6|25500.6|25542.2|25512.2|25545.4|25515.4|25513.4|25483.4|0
1635382800000|2021-10-28 01:00:00|25542.8|25512.8|25646.5|25641.5|25753|25748|25536.9|25506.9|26491
1635386400000|2021-10-28 02:00:00|25647|25642|25566|25561|25697|25692|25508.5|25503.5|20759
1635390000000|2021-10-28 03:00:00|25565.5|25560.5|25581|25576|25593|25588|25495.5|25490.5|10639
1635393600000|2021-10-28 04:00:00|25600.9|25570.9|25616.7|25586.7|25617.2|25587.2|25595.8|25565.8|1
1635397200000|2021-10-28 05:00:00|25615.2|25585.2|25611.5|25606.5|25666|25661|25587|25582|9622
1635400800000|2021-10-28 06:00:00|25612.5|25607.5|25525|25520|25632|25627|25448.5|25443.5|11714
1635404400000|2021-10-28 07:00:00|25524.5|25519.5|25520|25515|25576|25571|25514.5|25509.5|9114
1635408000000|2021-10-28 08:00:00|25518.5|25513.5|25509.9|25479.9|25541.5|25536.5|25457|25439.6|5649
1635411600000|2021-10-28 09:00:00|25509.4|25479.4|25470.5|25462.5|25513.5|25486.5|25434.5|25426.5|1332
1635415200000|2021-10-28 10:00:00|25470|25462|25497|25489|25506|25498|25468|25460|664
1635418800000|2021-10-28 11:00:00|25497.5|25489.5|25473|25465|25502.5|25494.5|25470|25462|742
1635422400000|2021-10-28 12:00:00|25472|25464|25506.5|25498.5|25512.5|25504.5|25466.5|25458.5|1235
1635426000000|2021-10-28 13:00:00|25506|25498|25487.5|25479.5|25512.5|25504.5|25427|25419|3396
1635429600000|2021-10-28 14:00:00|25487|25479|25492|25484|25529|25521|25479|25471|2544
1635433200000|2021-10-28 15:00:00|25491.5|25483.5|25536|25528|25549|25541|25490|25482|1164
1635436800000|2021-10-28 16:00:00|25535.5|25527.5|25520.5|25512.5|25548.5|25540.5|25516.5|25508.5|714
1635440400000|2021-10-28 17:00:00|25520|25512|25538|25530|25550.5|25542.5|25516.5|25508.5|422
1635444000000|2021-10-28 18:00:00|25538.5|25530.5|25563.8|25533.8|25563.8|25552.5|25532|25524|727
1635447600000|2021-10-28 19:00:00|25563.6|25533.6|25614.1|25584.1|25620.4|25590.4|25548.8|25518.8|0
1635451200000|2021-10-28 20:00:00|25613|25583|25582.1|25552.1|25624.1|25594.1|25546|25516|0
1635454800000|2021-10-28 21:00:00|25580.3|25550.3|25586.8|25556.8|25594.7|25564.7|25577.8|25547.8|0
1635458400000|2021-10-28 22:00:00|25579.8|25549.8|25578.6|25548.6|25596|25566|25572.2|25542.2|0
1635462000000|2021-10-28 23:00:00|25577.5|25547.5|25569.7|25539.7|25583.6|25553.6|25561.9|25531.9|0
1635465600000|2021-10-29 00:00:00|25570.8|25540.8|25523.4|25493.4|25579.7|25549.7|25520.2|25490.2|0
1635469200000|2021-10-29 01:00:00|25524.9|25494.9|25350.5|25345.5|25571.8|25541.8|25299|25294|26334
1635472800000|2021-10-29 02:00:00|25347.5|25342.5|25437.5|25432.5|25520.5|25515.5|25324|25319|16954
1635476400000|2021-10-29 03:00:00|25439|25434|25447.5|25442.5|25480|25475|25374.5|25369.5|8029
1635480000000|2021-10-29 04:00:00|25466|25436|25430.3|25400.3|25468.5|25438.5|25427.2|25397.2|0
1635483600000|2021-10-29 05:00:00|25426.2|25396.2|25435.5|25430.5|25482.5|25477.5|25387.5|25382.5|7747
1635487200000|2021-10-29 06:00:00|25438|25433|25347.5|25342.5|25442.5|25437.5|25332.5|25327.5|7358
1635490800000|2021-10-29 07:00:00|25348|25343|25428|25423|25437.5|25432.5|25343.5|25338.5|7449
1635494400000|2021-10-29 08:00:00|25427.5|25422.5|25404.6|25374.6|25431|25426|25347.5|25337.8|6603
1635498000000|2021-10-29 09:00:00|25399.4|25369.4|25332|25324|25421.7|25391.7|25305|25297|1836
1635501600000|2021-10-29 10:00:00|25332.5|25324.5|25321|25313|25344.5|25336.5|25279.5|25271.5|1294
1635505200000|2021-10-29 11:00:00|25320|25312|25339.5|25331.5|25347.5|25339.5|25318|25310|658
1635508800000|2021-10-29 12:00:00|25340|25332|25362.5|25354.5|25388.5|25380.5|25337|25329|1249
1635512400000|2021-10-29 13:00:00|25362|25354|25330|25322|25395|25387|25315.5|25307.5|2416
1635516000000|2021-10-29 14:00:00|25330.5|25322.5|25277.5|25269.5|25331.5|25323.5|25260.5|25252.5|3659
1635519600000|2021-10-29 15:00:00|25278|25270|25286|25278|25326|25318|25277|25269|1256
1635523200000|2021-10-29 16:00:00|25286.5|25278.5|25274.5|25266.5|25303.5|25295.5|25269.5|25261.5|699
1635526800000|2021-10-29 17:00:00|25275|25267|25231.5|25223.5|25297|25289|25223|25215|1051
1635530400000|2021-10-29 18:00:00|25231|25223|25230.5|25200.5|25244.5|25236.5|25183.5|25175.5|1085
1635534000000|2021-10-29 19:00:00|25230.2|25200.2|25290|25260|25307|25277|25214.9|25184.9|0
1635537600000|2021-10-29 20:00:00|25288.9|25258.9|25302.5|25272.5|25305.6|25275.6|25280|25250|0
1635717600000|2021-10-31 22:00:00|25319.3|25289.3|25318.7|25288.7|25341.9|25311.9|25311.6|25281.6|0
1635721200000|2021-10-31 23:00:00|25319.8|25289.8|25368.3|25338.3|25370.6|25340.6|25306.5|25276.5|0
1635724800000|2021-11-01 00:00:00|25369.4|25339.4|25375.1|25345.1|25421.2|25391.2|25365|25335|0
1635728400000|2021-11-01 01:00:00|25374.6|25344.6|25138|25133|25374.6|25344.6|25004.5|24999.5|33875
1635732000000|2021-11-01 02:00:00|25138.5|25133.5|25070.5|25065.5|25145.5|25140.5|24966.5|24961.5|24469
1635735600000|2021-11-01 03:00:00|25069.5|25064.5|25091.5|25086.5|25119|25114|25012|25007|9368
1635739200000|2021-11-01 04:00:00|25100.9|25070.9|25098.3|25068.3|25107.8|25077.8|25095.2|25065.2|1
1635742800000|2021-11-01 05:00:00|25097.8|25067.8|25141.6|25136.6|25176.1|25171.1|25087.5|25067.8|9584
1635746400000|2021-11-01 06:00:00|25142.1|25137.1|25109.6|25104.6|25154.6|25149.6|25105.6|25100.6|5795
1635750000000|2021-11-01 07:00:00|25109.1|25104.1|25131.6|25126.6|25154.6|25149.6|25107.1|25102.1|6053
1635753600000|2021-11-01 08:00:00|25132.1|25127.1|25184.3|25154.3|25188.1|25183.1|25131.1|25116.4|5767
1635757200000|2021-11-01 09:00:00|25184.8|25154.8|25151.1|25143.1|25210|25187.1|25150.1|25142.1|1344
1635760800000|2021-11-01 10:00:00|25150.1|25142.1|25158.6|25150.6|25163.1|25155.1|25129.6|25121.6|1007
1635764400000|2021-11-01 11:00:00|25159.1|25151.1|25186.6|25178.6|25186.6|25178.6|25155.6|25147.6|880
1635768000000|2021-11-01 12:00:00|25186.1|25178.1|25179.6|25171.6|25188.6|25180.6|25161.6|25153.6|742
1635771600000|2021-11-01 13:00:00|25179.1|25171.1|25359.1|25351.1|25398.1|25390.1|25159.1|25151.1|5811
1635775200000|2021-11-01 14:00:00|25360.1|25352.1|25402.6|25394.6|25422.6|25414.6|25327.1|25319.1|4682
1635778800000|2021-11-01 15:00:00|25401.6|25393.6|25468.6|25460.6|25469.6|25461.6|25399.1|25391.1|3348
1635782400000|2021-11-01 16:00:00|25468.1|25460.1|25504.6|25496.6|25509.6|25501.6|25453.6|25445.6|1542
1635786000000|2021-11-01 17:00:00|25505.1|25497.1|25483.6|25475.6|25513.6|25505.6|25464.1|25456.1|961
1635789600000|2021-11-01 18:00:00|25484.1|25476.1|25518.9|25488.9|25524.6|25516.6|25469.1|25461.1|1285
1635793200000|2021-11-01 19:00:00|25518.7|25488.7|25573.2|25543.2|25585.3|25555.3|25513.1|25483.1|0
1635796800000|2021-11-01 20:00:00|25573.8|25543.8|25551.2|25521.2|25573.8|25543.8|25545.6|25515.6|0
1635800400000|2021-11-01 21:00:00|25550.5|25520.5|25547.5|25517.5|25551.4|25521.4|25545.9|25515.9|0
1635804000000|2021-11-01 22:00:00|25551.3|25521.3|25552.7|25522.7|25556.7|25526.7|25535.5|25505.5|0
1635807600000|2021-11-01 23:00:00|25552.1|25522.1|25523.5|25493.5|25552.7|25522.7|25523.5|25493.5|0
1635811200000|2021-11-02 00:00:00|25524.6|25494.6|25497.6|25467.6|25529.6|25499.6|25484.5|25454.5|0
1635814800000|2021-11-02 01:00:00|25498.2|25468.2|25593.5|25588.5|25666.1|25661.1|25486.6|25456.6|27385
1635818400000|2021-11-02 02:00:00|25594.5|25589.5|25404.5|25399.5|25597|25592|25369|25364|22740
1635822000000|2021-11-02 03:00:00|25403.5|25398.5|25338.5|25333.5|25427|25422|25268.5|25263.5|11476
1635825600000|2021-11-02 04:00:00|25350.6|25320.6|25346.4|25316.4|25360.8|25330.8|25346.4|25316.4|1
1635829200000|2021-11-02 05:00:00|25339|25334|25178|25173|25341.5|25336.5|25157|25152|15127
1635832800000|2021-11-02 06:00:00|25178.5|25173.5|25073.5|25068.5|25179.5|25174.5|25059.5|25054.5|14004
1635836400000|2021-11-02 07:00:00|25073|25068|25082|25077|25127.5|25122.5|25041.5|25036.5|9505
1635840000000|2021-11-02 08:00:00|25081|25076|25021.6|24991.6|25096|25091|25020.1|24990.1|5916
1635843600000|2021-11-02 09:00:00|25021.9|24991.9|25076|25068|25092|25084|24999.6|24969.6|1227
1635847200000|2021-11-02 10:00:00|25076.5|25068.5|25081|25073|25081.5|25073.5|25046.5|25038.5|972
1635850800000|2021-11-02 11:00:00|25081.5|25073.5|25088|25080|25089.5|25081.5|25066|25058|665
1635854400000|2021-11-02 12:00:00|25087.5|25079.5|25100|25092|25116|25108|25086|25078|651
1635858000000|2021-11-02 13:00:00|25101.5|25093.5|25065|25057|25110.5|25102.5|25025.5|25017.5|4061
1635861600000|2021-11-02 14:00:00|25065.5|25057.5|25015|25007|25085.5|25077.5|25001.5|24993.5|2474
1635865200000|2021-11-02 15:00:00|25016.5|25008.5|25030.5|25022.5|25070|25062|25016.5|25008.5|1582
1635868800000|2021-11-02 16:00:00|25030|25022|24984|24976|25030.5|25022.5|24972.5|24964.5|1529
1635872400000|2021-11-02 17:00:00|24984.5|24976.5|25007|24999|25013.5|25005.5|24973|24965|723
1635876000000|2021-11-02 18:00:00|25007.5|24999.5|25008.9|24978.9|25012.5|25004.5|24977.5|24969.5|652
1635879600000|2021-11-02 19:00:00|25008.7|24978.7|25020.2|24990.2|25039.9|25009.9|25005.5|24975.5|0
1635883200000|2021-11-02 20:00:00|25020.8|24990.8|25021.2|24991.2|25024.6|24994.6|25008.3|24978.3|0
1635886800000|2021-11-02 21:00:00|25021.4|24991.4|25021.9|24991.9|25026|24996|25021.1|24991.1|0
1635890400000|2021-11-02 22:00:00|25023.1|24993.1|25014.2|24984.2|25024.2|24994.2|25012.1|24982.1|0
1635894000000|2021-11-02 23:00:00|25015.3|24985.3|25019.3|24989.3|25025.7|24995.7|25014.1|24984.1|0
1635897600000|2021-11-03 00:00:00|25019.2|24989.2|25046.4|25016.4|25047|25017|25007.4|24977.4|0
1635901200000|2021-11-03 01:00:00|25045.9|25015.9|25103.9|25098.9|25195.5|25190.5|24928.5|24923.5|21552
1635904800000|2021-11-03 02:00:00|25104.4|25099.4|24895.4|24890.4|25110.9|25105.9|24797.4|24792.4|24734
1635908400000|2021-11-03 03:00:00|24895.9|24890.9|24855.4|24850.4|24910.4|24905.4|24831.4|24826.4|7363
1635912000000|2021-11-03 04:00:00|24863.6|24833.6|24869.4|24839.4|24870.4|24840.4|24862.1|24832.1|0
1635915600000|2021-11-03 05:00:00|24850.9|24845.9|24843.9|24838.9|24885.4|24880.4|24815.9|24810.9|7213
1635919200000|2021-11-03 06:00:00|24842.9|24837.9|24967.4|24962.4|25042.9|25037.9|24832.9|24827.9|14505
1635922800000|2021-11-03 07:00:00|24965.9|24960.9|24987.9|24982.9|25028.9|25023.9|24956.9|24951.9|6322
1635926400000|2021-11-03 08:00:00|24984.4|24979.4|25045.2|25015.2|25071.4|25066.4|24983.4|24978.4|5085
1635930000000|2021-11-03 09:00:00|25043.8|25013.8|25039.4|25031.4|25078.4|25070.4|25014.4|25003.4|1187
1635933600000|2021-11-03 10:00:00|25038.9|25030.9|25056.4|25048.4|25069.4|25061.4|25032.4|25024.4|936
1635937200000|2021-11-03 11:00:00|25055.9|25047.9|25036.9|25028.9|25056.4|25048.4|25024.9|25016.9|753
1635940800000|2021-11-03 12:00:00|25037.4|25029.4|25029.9|25021.9|25056.9|25048.9|25025.4|25017.4|837
1635944400000|2021-11-03 13:00:00|25029.4|25021.4|24973.4|24965.4|25029.4|25021.4|24932.9|24924.9|2544
1635948000000|2021-11-03 14:00:00|24972.4|24964.4|24984.4|24976.4|24998.4|24990.4|24930.9|24922.9|1877
1635951600000|2021-11-03 15:00:00|24983.9|24975.9|25024.4|25016.4|25028.9|25020.9|24944.4|24936.4|1711
1635955200000|2021-11-03 16:00:00|25023.4|25015.4|24985.4|24977.4|25029.4|25021.4|24975.4|24967.4|916
1635958800000|2021-11-03 17:00:00|24984.9|24976.9|24972.4|24964.4|24991.9|24983.9|24969.9|24961.9|544
1635962400000|2021-11-03 18:00:00|24972.9|24964.9|25133.4|25103.4|25134.9|25126.9|24956.9|24948.9|2546
1635966000000|2021-11-03 19:00:00|25133.6|25103.6|25144.4|25114.4|25170.1|25140.1|25124.4|25094.4|0
1635969600000|2021-11-03 20:00:00|25143.8|25113.8|25143.2|25113.2|25145.1|25115.1|25122.3|25092.3|0
1635973200000|2021-11-03 21:00:00|25143.1|25113.1|25153|25123|25159.4|25129.4|25143.1|25113.1|0
1635976800000|2021-11-03 22:00:00|25152.8|25122.8|25175.3|25145.3|25180.4|25150.4|25150|25120|0
1635980400000|2021-11-03 23:00:00|25176.4|25146.4|25179.8|25149.8|25186.4|25156.4|25168.5|25138.5|0
1635984000000|2021-11-04 00:00:00|25178.7|25148.7|25128.1|25098.1|25178.7|25148.7|25127.6|25097.6|0
1635987600000|2021-11-04 01:00:00|25127.6|25097.6|25161.7|25156.7|25231.9|25226.9|25066.9|25061.9|23237
1635991200000|2021-11-04 02:00:00|25163.2|25158.2|25176.2|25171.2|25217.2|25212.2|25121.7|25116.7|13810
1635994800000|2021-11-04 03:00:00|25176.7|25171.7|25086.7|25081.7|25182.2|25177.2|25005.2|25000.2|10783
1635998400000|2021-11-04 04:00:00|25096.7|25066.7|25102.7|25072.7|25110.3|25080.3|25096.7|25066.7|1
1636002000000|2021-11-04 05:00:00|25103.2|25073.2|25048.2|25043.2|25129.7|25124.7|25030.7|25025.7|9430
1636005600000|2021-11-04 06:00:00|25049.2|25044.2|25071.2|25066.2|25090.2|25085.2|25032.2|25027.2|5472
1636009200000|2021-11-04 07:00:00|25069.2|25064.2|25186.7|25181.7|25218.2|25213.2|25063.7|25058.7|8522
1636012800000|2021-11-04 08:00:00|25185.7|25180.7|25222.2|25192.2|25271.2|25266.2|25180.7|25175.7|6640
1636016400000|2021-11-04 09:00:00|25223.7|25193.7|25229.7|25221.7|25247.2|25239.2|25197.7|25179.6|863
1636020000000|2021-11-04 10:00:00|25229.2|25221.2|25230.7|25222.7|25253.2|25245.2|25225.2|25217.2|721
1636023600000|2021-11-04 11:00:00|25230.2|25222.2|25227.2|25219.2|25238.2|25230.2|25218.2|25210.2|557
1636027200000|2021-11-04 12:00:00|25226.7|25218.7|25193.7|25185.7|25238.7|25230.7|25181.7|25173.7|1511
1636030800000|2021-11-04 13:00:00|25194.2|25186.2|25146.7|25138.7|25206.7|25198.7|25126.2|25118.2|2505
1636034400000|2021-11-04 14:00:00|25145.7|25137.7|25045.2|25037.2|25147.2|25139.2|25044.2|25036.2|3141
1636038000000|2021-11-04 15:00:00|25044.7|25036.7|25008.7|25000.7|25046.2|25038.2|24948.7|24940.7|3403
1636041600000|2021-11-04 16:00:00|25009.2|25001.2|24975.2|24967.2|25012.2|25004.2|24962.7|24954.7|1233
1636045200000|2021-11-04 17:00:00|24974.7|24966.7|24957.2|24949.2|24988.2|24980.2|24937.7|24929.7|949
1636048800000|2021-11-04 18:00:00|24956.7|24948.7|24966.2|24936.2|24971.2|24963.2|24929.7|24921.7|836
1636052400000|2021-11-04 19:00:00|24966|24936|24998|24968|24998|24968|24939.8|24909.8|0
1636056000000|2021-11-04 20:00:00|24997.3|24967.3|24986.9|24956.9|25005.1|24975.1|24982.3|24952.3|0
1636059600000|2021-11-04 21:00:00|24987.2|24957.2|24989|24959|24991.5|24961.5|24985.8|24955.8|0
1636063200000|2021-11-04 22:00:00|24986.2|24956.2|25002.6|24972.6|25003.2|24973.2|24979.8|24949.8|0
1636066800000|2021-11-04 23:00:00|25003.7|24973.7|25026.4|24996.4|25026.4|24996.4|24998|24968|0
1636070400000|2021-11-05 00:00:00|25025.3|24995.3|25018.2|24988.2|25030.7|25000.7|25002.7|24972.7|0
1636074000000|2021-11-05 01:00:00|25018.8|24988.8|24868.2|24863.2|25020.7|25003.2|24772.2|24767.2|27132
1636077600000|2021-11-05 02:00:00|24867.7|24862.7|24981.2|24976.2|25057.2|25052.2|24847.2|24842.2|20704
1636081200000|2021-11-05 03:00:00|24982.2|24977.2|24996.7|24991.7|25037.7|25032.7|24926.7|24921.7|6163
1636084800000|2021-11-05 04:00:00|25005.7|24975.7|25009.6|24979.6|25012.9|24982.9|25003.7|24973.7|0
1636088400000|2021-11-05 05:00:00|25008.2|24978.2|24942.7|24937.7|25010.2|25005.2|24937.2|24932.2|5356
1636092000000|2021-11-05 06:00:00|24945.2|24940.2|24889.7|24884.7|24947.7|24942.7|24868.2|24863.2|6951
1636095600000|2021-11-05 07:00:00|24890.2|24885.2|24862.2|24857.2|24898.7|24893.7|24712.2|24707.2|16367
1636099200000|2021-11-05 08:00:00|24852.7|24847.7|24892.2|24862.2|24929.7|24924.7|24847.2|24842.2|6694
1636102800000|2021-11-05 09:00:00|24893.6|24863.6|24878.2|24870.2|24919.2|24905.7|24868.7|24860.7|731
1636106400000|2021-11-05 10:00:00|24878.7|24870.7|24935.2|24927.2|24935.7|24927.7|24866.7|24858.7|1000
1636110000000|2021-11-05 11:00:00|24934.7|24926.7|24921.2|24913.2|24944.7|24936.7|24901.7|24893.7|899
1636113600000|2021-11-05 12:00:00|24920.2|24912.2|24952.7|24944.7|24976.2|24968.2|24900.7|24892.7|1616
1636117200000|2021-11-05 13:00:00|24952.2|24944.2|24913.2|24905.2|25007.7|24999.7|24907.2|24899.2|3069
1636120800000|2021-11-05 14:00:00|24912.7|24904.7|24804.2|24796.2|24925.7|24917.7|24777.7|24769.7|3422
1636124400000|2021-11-05 15:00:00|24805.2|24797.2|24809.2|24801.2|24860.2|24852.2|24788.7|24780.7|3685
1636128000000|2021-11-05 16:00:00|24809.7|24801.7|24779.7|24771.7|24814.7|24806.7|24770.7|24762.7|4490
1636131600000|2021-11-05 17:00:00|24779.2|24771.2|24805.7|24797.7|24805.7|24797.7|24720.2|24712.2|1142
1636135200000|2021-11-05 18:00:00|24805.2|24797.2|24762.7|24732.7|24809.2|24801.2|24751.7|24732.7|496
1636138800000|2021-11-05 19:00:00|24763.1|24733.1|24768.7|24738.7|24781.2|24751.2|24743|24713|0
1636142400000|2021-11-05 20:00:00|24768.1|24738.1|24741.4|24711.4|24768.7|24738.7|24734.4|24704.4|0
1636326000000|2021-11-07 23:00:00|24735.8|24705.8|24746.9|24716.9|24783.1|24753.1|24733.7|24703.7|0
1636329600000|2021-11-08 00:00:00|24745.8|24715.8|24747.9|24717.9|24757.4|24727.4|24733.5|24703.5|0
1636333200000|2021-11-08 01:00:00|24748.6|24718.6|24710.8|24705.8|24803.2|24798.2|24648.7|24643.7|23384
1636336800000|2021-11-08 02:00:00|24710.3|24705.3|24816.8|24811.8|24864.8|24859.8|24699.3|24694.3|19137
1636340400000|2021-11-08 03:00:00|24817.3|24812.3|24756.8|24751.8|24836.8|24831.8|24733.3|24728.3|7140
1636344000000|2021-11-08 04:00:00|24766.8|24736.8|24758.5|24728.5|24768.8|24738.8|24753.3|24723.3|1
1636347600000|2021-11-08 05:00:00|24746.8|24741.8|24773.8|24768.8|24812.8|24807.8|24711.8|24706.8|9474
1636351200000|2021-11-08 06:00:00|24774.3|24769.3|24728.3|24723.3|24794.8|24789.8|24693.3|24688.3|7530
1636354800000|2021-11-08 07:00:00|24728.8|24723.8|24781.8|24776.8|24803.8|24798.8|24727.3|24722.3|7760
1636358400000|2021-11-08 08:00:00|24781.3|24776.3|24803.3|24773.3|24826.3|24821.3|24766.3|24739.6|4927
1636362000000|2021-11-08 09:00:00|24801.9|24771.9|24783.8|24775.8|24812.8|24804.8|24780.8|24753.3|704
1636365600000|2021-11-08 10:00:00|24784.3|24776.3|24869.8|24861.8|24876.3|24868.3|24775.8|24767.8|1147
1636369200000|2021-11-08 11:00:00|24870.8|24862.8|24880.3|24872.3|24897.3|24889.3|24852.8|24844.8|1320
1636372800000|2021-11-08 12:00:00|24879.8|24871.8|24880.3|24872.3|24908.3|24900.3|24865.8|24857.8|1063
1636376400000|2021-11-08 13:00:00|24879.8|24871.8|24898.3|24890.3|24900.8|24892.8|24872.8|24864.8|869
1636380000000|2021-11-08 14:00:00|24897.8|24889.8|24892.3|24884.3|24928.8|24920.8|24873.3|24865.3|2154
1636383600000|2021-11-08 15:00:00|24892.8|24884.8|24891.3|24883.3|24917.8|24909.8|24878.3|24870.3|1485
1636387200000|2021-11-08 16:00:00|24890.8|24882.8|24894.3|24886.3|24912.3|24904.3|24882.3|24874.3|1099
1636390800000|2021-11-08 17:00:00|24894.8|24886.8|24915.3|24907.3|24921.3|24913.3|24889.8|24881.8|450
1636394400000|2021-11-08 18:00:00|24914.8|24906.8|24919.5|24889.5|24927.3|24919.3|24892.3|24884.3|778
1636398000000|2021-11-08 19:00:00|24921.4|24891.4|24959.7|24929.7|24966|24936|24921.2|24891.2|0
1636401600000|2021-11-08 20:00:00|24959.1|24929.1|24969.7|24939.7|24987.6|24957.6|24947.5|24917.5|0
1636405200000|2021-11-08 21:00:00|24971.8|24941.8|24958.3|24928.3|24976.1|24946.1|24946.3|24916.3|0
1636408800000|2021-11-08 22:00:00|24958.4|24928.4|24954.4|24924.4|24959.4|24929.4|24953.4|24923.4|0
1636412400000|2021-11-08 23:00:00|24955.8|24925.8|24944.3|24914.3|24960.6|24930.6|24941.2|24911.2|0
1636416000000|2021-11-09 00:00:00|24944.8|24914.8|24888.8|24858.8|24952.2|24922.2|24887.2|24857.2|0
1636419600000|2021-11-09 01:00:00|24888.3|24858.3|24844.3|24839.3|25004.3|24999.3|24807.3|24802.3|21583
1636423200000|2021-11-09 02:00:00|24844.8|24839.8|24760.8|24755.8|24882.3|24877.3|24755.3|24750.3|14811
1636426800000|2021-11-09 03:00:00|24759.3|24754.3|24745.8|24740.8|24765.8|24760.8|24674.8|24669.8|12086
1636430400000|2021-11-09 04:00:00|24753.3|24723.3|24757.3|24727.3|24763|24733|24747.9|24717.9|1
1636434000000|2021-11-09 05:00:00|24758.6|24728.6|24810.8|24805.8|24811.8|24806.8|24735.3|24728.6|7955
1636437600000|2021-11-09 06:00:00|24809.8|24804.8|24807.8|24802.8|24859.3|24854.3|24787.3|24782.3|7162
1636441200000|2021-11-09 07:00:00|24808.8|24803.8|24812.8|24807.8|24834.8|24829.8|24770.8|24765.8|6227
1636444800000|2021-11-09 08:00:00|24813.3|24808.3|24832.6|24802.6|24839.9|24809.9|24774.3|24769.3|3765
1636448400000|2021-11-09 09:00:00|24832.1|24802.1|24826.8|24818.8|24839.3|24831.3|24806.8|24792.4|881
1636452000000|2021-11-09 10:00:00|24825.3|24817.3|24840.8|24832.8|24846.8|24838.8|24822.3|24814.3|639
1636455600000|2021-11-09 11:00:00|24841.3|24833.3|24804.3|24796.3|24859.8|24851.8|24804.3|24796.3|796
1636459200000|2021-11-09 12:00:00|24803.3|24795.3|24785.3|24777.3|24813.8|24805.8|24782.3|24774.3|680
1636462800000|2021-11-09 13:00:00|24785.8|24777.8|24804.8|24796.8|24820.3|24812.3|24780.8|24772.8|858
1636466400000|2021-11-09 14:00:00|24805.3|24797.3|24731.3|24723.3|24895.8|24887.8|24728.3|24720.3|3374
1636470000000|2021-11-09 15:00:00|24730.3|24722.3|24777.3|24769.3|24808.3|24800.3|24696.3|24688.3|3430
1636473600000|2021-11-09 16:00:00|24775.3|24767.3|24728.3|24720.3|24795.8|24787.8|24717.8|24709.8|1508
1636477200000|2021-11-09 17:00:00|24727.8|24719.8|24750.8|24742.8|24764.8|24756.8|24700.8|24692.8|953
1636480800000|2021-11-09 18:00:00|24749.8|24741.8|24718.5|24688.5|24774.3|24766.3|24699.8|24688.5|778
1636484400000|2021-11-09 19:00:00|24718.1|24688.1|24747.6|24717.6|24747.8|24717.8|24685.4|24655.4|0
1636488000000|2021-11-09 20:00:00|24747.4|24717.4|24764.8|24734.8|24776.4|24746.4|24722.4|24692.4|0
1636491600000|2021-11-09 21:00:00|24766.9|24736.9|24747.4|24717.4|24766.9|24736.9|24742.6|24712.6|0
1636495200000|2021-11-09 22:00:00|24747.5|24717.5|24745.7|24715.7|24747.5|24717.5|24742.4|24712.4|0
1636498800000|2021-11-09 23:00:00|24745.6|24715.6|24727.7|24697.7|24746.9|24716.9|24724.2|24694.2|0
1636502400000|2021-11-10 00:00:00|24728.8|24698.8|24722.8|24692.8|24740.2|24710.2|24718|24688|0
1636506000000|2021-11-10 01:00:00|24723.3|24693.3|24798.8|24793.8|24854.8|24849.8|24653.8|24648.8|28579
1636509600000|2021-11-10 02:00:00|24796.8|24791.8|24526.8|24521.8|24824.8|24819.8|24520.8|24515.8|29791
1636513200000|2021-11-10 03:00:00|24525.8|24520.8|24509.3|24504.3|24586.8|24581.8|24462.8|24457.8|13495
1636516800000|2021-11-10 04:00:00|24514.8|24484.8|24519.5|24489.5|24522|24492|24508.3|24478.3|2
1636520400000|2021-11-10 05:00:00|24518.8|24488.8|24530.4|24525.4|24576.4|24571.4|24477.3|24472.3|9712
1636524000000|2021-11-10 06:00:00|24530.9|24525.9|24785.9|24780.9|24810.4|24805.4|24523.9|24518.9|15165
1636527600000|2021-11-10 07:00:00|24786.9|24781.9|25000.9|24995.9|25013.4|25008.4|24771.4|24766.4|20272
1636531200000|2021-11-10 08:00:00|24999.9|24994.9|25013|24983|25072.9|25055.9|24969.4|24964.4|6394
1636534800000|2021-11-10 09:00:00|25013.5|24983.5|24967.9|24959.9|25032.5|25002.5|24930.4|24922.4|3398
1636538400000|2021-11-10 10:00:00|24968.4|24960.4|24937.4|24929.4|24977.9|24969.9|24920.4|24912.4|1094
1636542000000|2021-11-10 11:00:00|24936.9|24928.9|24902.9|24894.9|24945.9|24937.9|24896.4|24888.4|997
1636545600000|2021-11-10 12:00:00|24901.9|24893.9|24917.4|24909.4|24917.9|24909.9|24891.9|24883.9|782
1636549200000|2021-11-10 13:00:00|24916.9|24908.9|24907.4|24899.4|24944.9|24936.9|24865.9|24857.9|2044
1636552800000|2021-11-10 14:00:00|24907.9|24899.9|24992.4|24984.4|24992.4|24984.4|24882.4|24874.4|3460
1636556400000|2021-11-10 15:00:00|24992.9|24984.9|25034.4|25026.4|25038.4|25030.4|24950.4|24942.4|2985
1636560000000|2021-11-10 16:00:00|25034.9|25026.9|24999.4|24991.4|25044.9|25036.9|24989.4|24981.4|1645
1636563600000|2021-11-10 17:00:00|24999.9|24991.9|24980.4|24972.4|25006.4|24998.4|24939.9|24931.9|790
1636567200000|2021-11-10 18:00:00|24980.9|24972.9|24862.3|24832.3|24984.9|24976.9|24846.4|24832.3|2043
1636570800000|2021-11-10 19:00:00|24861.8|24831.8|24812.9|24782.9|24865.8|24835.8|24775.8|24745.8|0
1636574400000|2021-11-10 20:00:00|24813.3|24783.3|24887.3|24857.3|24917.7|24887.7|24811.9|24781.9|0
1636578000000|2021-11-10 21:00:00|24886.3|24856.3|24900.8|24870.8|24904.7|24874.7|24880.8|24850.8|0
1636581600000|2021-11-10 22:00:00|24901.4|24871.4|24898.2|24868.2|24903.9|24873.9|24897.1|24867.1|0
1636585200000|2021-11-10 23:00:00|24899.9|24869.9|24894.1|24864.1|24905.6|24875.6|24876.3|24846.3|0
1636588800000|2021-11-11 00:00:00|24893.1|24863.1|24923.2|24893.2|24937|24907|24891.5|24861.5|0
1636592400000|2021-11-11 01:00:00|24922.6|24892.6|25081.4|25076.4|25090.4|25085.4|24796.9|24791.9|26771
1636596000000|2021-11-11 02:00:00|25076.9|25071.9|24943.4|24938.4|25141.4|25136.4|24928.4|24923.4|23450
1636599600000|2021-11-11 03:00:00|24942.9|24937.9|24953.4|24948.4|24973.9|24968.9|24886.4|24881.4|8783
1636603200000|2021-11-11 04:00:00|24965|24935|24951.2|24921.2|24969.1|24939.1|24935.8|24905.8|1
1636606800000|2021-11-11 05:00:00|24951.7|24921.7|25030.9|25025.9|25031.4|25026.4|24916.4|24911.4|9489
1636610400000|2021-11-11 06:00:00|25031.9|25026.9|25280.4|25275.4|25329.9|25324.9|25029.4|25024.4|20667
1636614000000|2021-11-11 07:00:00|25280.9|25275.9|25268.4|25263.4|25341.4|25336.4|25250.4|25245.4|12507
1636617600000|2021-11-11 08:00:00|25269.4|25264.4|25226.9|25196.9|25282.9|25277.9|25204.3|25174.3|10813
1636621200000|2021-11-11 09:00:00|25228.4|25198.4|25235.9|25227.9|25271.9|25263.9|25214.9|25197.7|1734
1636624800000|2021-11-11 10:00:00|25235.4|25227.4|25228.9|25220.9|25250.4|25242.4|25206.4|25198.4|1040
1636628400000|2021-11-11 11:00:00|25228.4|25220.4|25230.4|25222.4|25259.9|25251.9|25215.4|25207.4|989
1636632000000|2021-11-11 12:00:00|25228.9|25220.9|25212.4|25204.4|25243.9|25235.9|25199.9|25191.9|1187
1636635600000|2021-11-11 13:00:00|25210.9|25202.9|25244.4|25236.4|25244.9|25236.9|25185.4|25177.4|1161
1636639200000|2021-11-11 14:00:00|25244.9|25236.9|25342.9|25334.9|25364.9|25356.9|25239.9|25231.9|4010
1636642800000|2021-11-11 15:00:00|25341.9|25333.9|25406.9|25398.9|25412.9|25404.9|25322.4|25314.4|4105
1636646400000|2021-11-11 16:00:00|25407.4|25399.4|25422.9|25414.9|25425.4|25417.4|25397.9|25389.9|2264
1636650000000|2021-11-11 17:00:00|25419.9|25411.9|25426.4|25418.4|25429.9|25421.9|25390.9|25382.9|1024
1636653600000|2021-11-11 18:00:00|25426.9|25418.9|25452.1|25422.1|25452.1|25441.9|25410.9|25402.9|1023
1636657200000|2021-11-11 19:00:00|25453|25423|25457.4|25427.4|25477.9|25447.9|25451.4|25421.4|0
1636660800000|2021-11-11 20:00:00|25458|25428|25463.2|25433.2|25478.4|25448.4|25436.5|25406.5|0
1636664400000|2021-11-11 21:00:00|25462.1|25432.1|25451|25421|25477.2|25447.2|25451|25421|0
1636668000000|2021-11-11 22:00:00|25450.2|25420.2|25443.8|25413.8|25451.5|25421.5|25443|25413|0
1636671600000|2021-11-11 23:00:00|25447.8|25417.8|25467.9|25437.9|25468.9|25438.9|25427.3|25397.3|0
1636675200000|2021-11-12 00:00:00|25468.9|25438.9|25489|25459|25509.4|25479.4|25466.8|25436.8|0
1636678800000|2021-11-12 01:00:00|25486.2|25456.2|25470.7|25465.7|25555.9|25550.9|25380.9|25375.9|27855
1636682400000|2021-11-12 02:00:00|25471.7|25466.7|25371.7|25366.7|25474.7|25469.7|25332.2|25327.2|18078
1636686000000|2021-11-12 03:00:00|25370.2|25365.2|25311.2|25306.2|25376.2|25371.2|25274.7|25269.7|11038
1636689600000|2021-11-12 04:00:00|25328.2|25298.2|25339.2|25309.2|25345.7|25315.7|25326.6|25296.6|0
1636693200000|2021-11-12 05:00:00|25338.7|25308.7|25313.2|25308.2|25338.7|25321.2|25207.7|25202.7|13013
1636696800000|2021-11-12 06:00:00|25311.2|25306.2|25304.2|25299.2|25325.2|25320.2|25260.7|25255.7|6923
1636700400000|2021-11-12 07:00:00|25302.2|25297.2|25308.7|25303.7|25373.2|25368.2|25289.2|25284.2|8385
1636704000000|2021-11-12 08:00:00|25309.2|25304.2|25359.4|25329.4|25372.3|25352.7|25294.7|25289.7|4574
1636707600000|2021-11-12 09:00:00|25360|25330|25286.2|25278.2|25361.6|25342.7|25284.7|25276.7|1455
1636711200000|2021-11-12 10:00:00|25285.7|25277.7|25310.2|25302.2|25318.2|25310.2|25279.7|25271.7|886
1636714800000|2021-11-12 11:00:00|25309.7|25301.7|25327.7|25319.7|25333.7|25325.7|25302.7|25294.7|1001
1636718400000|2021-11-12 12:00:00|25328.2|25320.2|25279.2|25271.2|25330.2|25322.2|25267.7|25259.7|988
1636722000000|2021-11-12 13:00:00|25280.2|25272.2|25287.7|25279.7|25298.2|25290.2|25259.2|25251.2|994
1636725600000|2021-11-12 14:00:00|25287.2|25279.2|25270.2|25262.2|25324.2|25316.2|25245.7|25237.7|2581
1636729200000|2021-11-12 15:00:00|25268.7|25260.7|25359.2|25351.2|25359.7|25351.7|25263.2|25255.2|2491
1636732800000|2021-11-12 16:00:00|25359.7|25351.7|25399.2|25391.2|25406.2|25398.2|25348.7|25340.7|1522
1636736400000|2021-11-12 17:00:00|25399.7|25391.7|25378.7|25370.7|25406.2|25398.2|25369.2|25361.2|735
1636740000000|2021-11-12 18:00:00|25378.2|25370.2|25387.4|25357.4|25388|25374.2|25354.2|25346.2|633
1636743600000|2021-11-12 19:00:00|25387.7|25357.7|25377.8|25347.8|25390.1|25360.1|25358.2|25328.2|0
1636747200000|2021-11-12 20:00:00|25378|25348|25416.9|25386.9|25427.7|25397.7|25376.7|25346.7|0
1636750800000|2021-11-12 21:00:00|25414.7|25384.7|25420.3|25390.3|25445.2|25415.2|25413.6|25383.6|0
1636930800000|2021-11-14 23:00:00|25432.8|25402.8|25436.7|25406.7|25459.8|25429.8|25427.9|25397.9|0
1636934400000|2021-11-15 00:00:00|25437.8|25407.8|25425.1|25395.1|25448.8|25418.8|25414.8|25384.8|0
1636938000000|2021-11-15 01:00:00|25424.5|25394.5|25308.7|25303.7|25464.7|25459.7|25259.2|25254.2|22797
1636941600000|2021-11-15 02:00:00|25307.7|25302.7|25268.7|25263.7|25357.7|25352.7|25266.2|25261.2|15433
1636945200000|2021-11-15 03:00:00|25266.7|25261.7|25283.7|25278.7|25297.2|25292.2|25206.2|25201.2|9389
1636948800000|2021-11-15 04:00:00|25299.2|25269.2|25300.5|25270.5|25304|25274|25290.2|25260.2|6
1636952400000|2021-11-15 05:00:00|25290.2|25285.2|25339.2|25334.2|25355.2|25350.2|25270.2|25265.2|7133
1636956000000|2021-11-15 06:00:00|25338.2|25333.2|25344.7|25339.7|25372.7|25367.7|25310.7|25305.7|6427
1636959600000|2021-11-15 07:00:00|25345.2|25340.2|25351.2|25346.2|25357.2|25352.2|25261.2|25256.2|7832
1636963200000|2021-11-15 08:00:00|25352.2|25347.2|25429.1|25399.1|25432.4|25424.7|25351.2|25346.2|6482
1636966800000|2021-11-15 09:00:00|25430.5|25400.5|25427.2|25419.2|25443.7|25435.7|25405.7|25395.1|959
1636970400000|2021-11-15 10:00:00|25427.7|25419.7|25442.2|25434.2|25446.7|25438.7|25419.7|25411.7|655
1636974000000|2021-11-15 11:00:00|25441.2|25433.2|25435.2|25427.2|25445.7|25437.7|25426.2|25418.2|441
1636977600000|2021-11-15 12:00:00|25434.7|25426.7|25446.2|25438.2|25454.7|25446.7|25430.7|25422.7|546
1636981200000|2021-11-15 13:00:00|25445.7|25437.7|25485.2|25477.2|25501.2|25493.2|25442.2|25434.2|1393
1636984800000|2021-11-15 14:00:00|25485.7|25477.7|25458.7|25450.7|25494.7|25486.7|25406.2|25398.2|2959
1636988400000|2021-11-15 15:00:00|25459.2|25451.2|25446.2|25438.2|25463.7|25455.7|25419.7|25411.7|1455
1636992000000|2021-11-15 16:00:00|25446.7|25438.7|25399.2|25391.2|25459.7|25451.7|25375.7|25367.7|1425
1636995600000|2021-11-15 17:00:00|25398.7|25390.7|25397.2|25389.2|25405.2|25397.2|25373.2|25365.2|699
1636999200000|2021-11-15 18:00:00|25396.7|25388.7|25391.7|25361.7|25400.7|25392.7|25380.7|25361.7|585
1637002800000|2021-11-15 19:00:00|25391.9|25361.9|25426.9|25396.9|25435|25405|25387.6|25357.6|0
1637006400000|2021-11-15 20:00:00|25426.7|25396.7|25402.7|25372.7|25442.3|25412.3|25380.5|25350.5|0
1637010000000|2021-11-15 21:00:00|25405.9|25375.9|25413.2|25383.2|25416.5|25386.5|25400.1|25370.1|0
1637013600000|2021-11-15 22:00:00|25413.1|25383.1|25411.9|25381.9|25414.2|25384.2|25410|25380|0
1637017200000|2021-11-15 23:00:00|25414.8|25384.8|25417.1|25387.1|25418.4|25388.4|25408.5|25378.5|0
1637020800000|2021-11-16 00:00:00|25418.2|25388.2|25397.4|25367.4|25428|25398|25382.6|25352.6|0
1637024400000|2021-11-16 01:00:00|25398|25368|25586.7|25581.7|25597.7|25592.7|25383.2|25364.9|24910
1637028000000|2021-11-16 02:00:00|25587.7|25582.7|25606.7|25601.7|25653.7|25648.7|25498.7|25493.7|19160
1637031600000|2021-11-16 03:00:00|25608.2|25603.2|25673.2|25668.2|25682.7|25677.7|25588.2|25583.2|10230
1637035200000|2021-11-16 04:00:00|25681.4|25651.4|25651.5|25621.5|25681.9|25651.9|25647.4|25617.4|1
1637038800000|2021-11-16 05:00:00|25653.6|25623.6|25653.7|25648.7|25767.7|25762.7|25617.7|25612.7|14793
1637042400000|2021-11-16 06:00:00|25655.7|25650.7|25664.7|25659.7|25720.2|25715.2|25652.2|25647.2|8675
1637046000000|2021-11-16 07:00:00|25667.2|25662.2|25697.2|25692.2|25703.2|25698.2|25652.2|25647.2|8744
1637049600000|2021-11-16 08:00:00|25696.2|25691.2|25659.8|25629.8|25696.2|25691.2|25635.7|25624.3|6291
1637053200000|2021-11-16 09:00:00|25660.3|25630.3|25679.7|25671.7|25685.7|25677.7|25648.7|25627.3|1076
1637056800000|2021-11-16 10:00:00|25679.2|25671.2|25680.2|25672.2|25682.7|25674.7|25660.2|25652.2|732
1637060400000|2021-11-16 11:00:00|25679.7|25671.7|25693.2|25685.2|25703.7|25695.7|25671.2|25663.2|609
1637064000000|2021-11-16 12:00:00|25693.7|25685.7|25684.2|25676.2|25699.2|25691.2|25672.2|25664.2|520
1637067600000|2021-11-16 13:00:00|25684.7|25676.7|25682.2|25674.2|25698.7|25690.7|25660.2|25652.2|892
1637071200000|2021-11-16 14:00:00|25681.7|25673.7|25583.2|25575.2|25683.7|25675.7|25580.2|25572.2|3804
1637074800000|2021-11-16 15:00:00|25584.2|25576.2|25564.2|25556.2|25591.7|25583.7|25532.7|25524.7|3464
1637078400000|2021-11-16 16:00:00|25565.2|25557.2|25614.2|25606.2|25634.2|25626.2|25562.7|25554.7|1853
1637082000000|2021-11-16 17:00:00|25613.2|25605.2|25644.7|25636.7|25644.7|25636.7|25609.2|25601.2|637
1637085600000|2021-11-16 18:00:00|25644.2|25636.2|25624.9|25594.9|25653.7|25645.7|25611.2|25594.9|595
1637089200000|2021-11-16 19:00:00|25625.1|25595.1|25634|25604|25661|25631|25623.7|25593.7|0
1637092800000|2021-11-16 20:00:00|25633.8|25603.8|25627.8|25597.8|25646.8|25616.8|25611.3|25581.3|0
1637096400000|2021-11-16 21:00:00|25625.6|25595.6|25622.5|25592.5|25636.4|25606.4|25618|25588|0
1637100000000|2021-11-16 22:00:00|25623|25593|25624.4|25594.4|25625.6|25595.6|25619.3|25589.3|0
1637103600000|2021-11-16 23:00:00|25625.5|25595.5|25636.8|25606.8|25641.7|25611.7|25613.4|25583.4|0
1637107200000|2021-11-17 00:00:00|25637.3|25607.3|25627.8|25597.8|25639.5|25609.5|25620.6|25590.6|0
1637110800000|2021-11-17 01:00:00|25626.4|25596.4|25536.7|25531.7|25632.7|25627.7|25496.2|25491.2|25550
1637114400000|2021-11-17 02:00:00|25532.7|25527.7|25621.2|25616.2|25644.7|25639.7|25497.2|25492.2|16508
1637118000000|2021-11-17 03:00:00|25621.7|25616.7|25573.2|25568.2|25657.2|25652.2|25538.7|25533.7|8404
1637121600000|2021-11-17 04:00:00|25589.2|25559.2|25595.5|25565.5|25596.5|25566.5|25584.6|25554.6|1
1637125200000|2021-11-17 05:00:00|25585.7|25580.7|25551.2|25546.2|25638.2|25633.2|25533.7|25528.7|7281
1637128800000|2021-11-17 06:00:00|25551.7|25546.7|25602.7|25597.7|25614.7|25609.7|25542.2|25537.2|5583
1637132400000|2021-11-17 07:00:00|25603.2|25598.2|25604.7|25599.7|25618.7|25613.7|25561.2|25556.2|6443
1637136000000|2021-11-17 08:00:00|25605.7|25600.7|25661.9|25631.9|25673|25660.2|25589.2|25584.2|5188
1637139600000|2021-11-17 09:00:00|25661.6|25631.6|25584.7|25576.7|25663.1|25639.2|25581.7|25573.7|1514
1637143200000|2021-11-17 10:00:00|25584.2|25576.2|25560.2|25552.2|25598.7|25590.7|25557.2|25549.2|993
1637146800000|2021-11-17 11:00:00|25561.2|25553.2|25600.7|25592.7|25601.2|25593.2|25556.2|25548.2|631
1637150400000|2021-11-17 12:00:00|25602.2|25594.2|25628.7|25620.7|25632.2|25624.2|25601.7|25593.7|760
1637154000000|2021-11-17 13:00:00|25632.2|25624.2|25630.2|25622.2|25637.7|25629.7|25613.2|25605.2|916
1637157600000|2021-11-17 14:00:00|25630.7|25622.7|25520.2|25512.2|25641.7|25633.7|25510.2|25502.2|3738
1637161200000|2021-11-17 15:00:00|25518.2|25510.2|25497.2|25489.2|25537.2|25529.2|25488.2|25480.2|2633
1637164800000|2021-11-17 16:00:00|25495.7|25487.7|25510.2|25502.2|25515.2|25507.2|25472.2|25464.2|1224
1637168400000|2021-11-17 17:00:00|25512.2|25504.2|25401.7|25393.7|25517.2|25509.2|25397.7|25389.7|1928
1637172000000|2021-11-17 18:00:00|25402.2|25394.2|25420.7|25390.7|25420.7|25406.7|25384.2|25376.2|1082
1637175600000|2021-11-17 19:00:00|25420.8|25390.8|25423.2|25393.2|25424.7|25394.7|25401.1|25371.1|0
1637179200000|2021-11-17 20:00:00|25423.5|25393.5|25432.8|25402.8|25447.2|25417.2|25403.6|25373.6|0
1637182800000|2021-11-17 21:00:00|25431.7|25401.7|25426.4|25396.4|25433.9|25403.9|25414|25384|0
1637186400000|2021-11-17 22:00:00|25426.3|25396.3|25431|25401|25433.5|25403.5|25425.5|25395.5|0
1637190000000|2021-11-17 23:00:00|25431.3|25401.3|25444.5|25414.5|25445|25415|25430.5|25400.5|0
1637193600000|2021-11-18 00:00:00|25443.4|25413.4|25450.1|25420.1|25456.8|25426.8|25439|25409|0
1637197200000|2021-11-18 01:00:00|25450.6|25420.6|25275.6|25270.6|25453.2|25423.2|25260.1|25255.1|25214
1637200800000|2021-11-18 02:00:00|25275.1|25270.1|25288.1|25283.1|25327.1|25322.1|25208.6|25203.6|18018
1637204400000|2021-11-18 03:00:00|25286.1|25281.1|25290.1|25285.1|25307.6|25302.6|25248.6|25243.6|6474
1637208000000|2021-11-18 04:00:00|25289.6|25284.6|25314.4|25284.4|25315.3|25285.3|25289.6|25271.6|0
1637211600000|2021-11-18 05:00:00|25313.9|25283.9|25288.1|25283.1|25349.1|25344.1|25273.6|25268.6|7989
1637215200000|2021-11-18 06:00:00|25287.6|25282.6|25282.6|25277.6|25306.6|25301.6|25252.6|25247.6|5718
1637218800000|2021-11-18 07:00:00|25283.1|25278.1|25258.1|25253.1|25288.1|25283.1|25226.6|25221.6|7440
1637222400000|2021-11-18 08:00:00|25257.6|25252.6|25356.6|25326.6|25358.6|25333.6|25242.6|25237.6|6549
1637226000000|2021-11-18 09:00:00|25355.1|25325.1|25307.6|25299.6|25375.3|25355.1|25304.1|25296.1|1724
1637229600000|2021-11-18 10:00:00|25308.6|25300.6|25305.6|25297.6|25323.1|25315.1|25301.1|25293.1|801
1637233200000|2021-11-18 11:00:00|25305.1|25297.1|25230.1|25222.1|25320.1|25312.1|25226.6|25218.6|1983
1637236800000|2021-11-18 12:00:00|25229.6|25221.6|25187.1|25179.1|25237.6|25229.6|25145.1|25137.1|2620
1637240400000|2021-11-18 13:00:00|25186.6|25178.6|25161.1|25153.1|25189.6|25181.6|25148.1|25140.1|1718
1637244000000|2021-11-18 14:00:00|25161.6|25153.6|25012.6|25004.6|25164.1|25156.1|25002.6|24994.6|6696
1637247600000|2021-11-18 15:00:00|25013.1|25005.1|24972.6|24964.6|25013.1|25005.1|24880.6|24872.6|5333
1637251200000|2021-11-18 16:00:00|24971.6|24963.6|25041.6|25033.6|25061.6|25053.6|24941.1|24933.1|3079
1637254800000|2021-11-18 17:00:00|25042.1|25034.1|25016.6|25008.6|25090.6|25082.6|25013.1|25005.1|1608
1637258400000|2021-11-18 18:00:00|25016.1|25008.1|24962.3|24932.3|25027.1|25019.1|24947.6|24932.3|1238
1637262000000|2021-11-18 19:00:00|24958.6|24928.6|24961.8|24931.8|24966.3|24936.3|24931.1|24901.1|0
1637265600000|2021-11-18 20:00:00|24963.7|24933.7|25019.7|24989.7|25029.2|24999.2|24953.6|24923.6|0
1637269200000|2021-11-18 21:00:00|25021.8|24991.8|25029.7|24999.7|25035.3|25005.3|24997.9|24967.9|0
1637272800000|2021-11-18 22:00:00|25029.8|24999.8|25032.9|25002.9|25033.8|25003.8|25023.1|24993.1|0
1637276400000|2021-11-18 23:00:00|25034.5|25004.5|25022.8|24992.8|25044.9|25014.9|25019.1|24989.1|0
1637280000000|2021-11-19 00:00:00|25022.6|24992.6|25020.9|24990.9|25032.7|25002.7|25012.6|24982.6|0
1637283600000|2021-11-19 01:00:00|25020.2|24990.2|24974.1|24969.1|25080.6|25075.6|24864.1|24859.1|30523
1637287200000|2021-11-19 02:00:00|24976.1|24971.1|24869.6|24864.6|24995.6|24990.6|24821.1|24816.1|23953
1637290800000|2021-11-19 03:00:00|24870.1|24865.1|24858.1|24853.1|24884.1|24879.1|24798.1|24793.1|9083
1637294400000|2021-11-19 04:00:00|24874.1|24844.1|24876.5|24846.5|24880|24850|24870|24840|0
1637298000000|2021-11-19 05:00:00|24874.6|24844.6|24972.1|24967.1|25022.1|25017.1|24841.1|24836.1|15729
1637301600000|2021-11-19 06:00:00|24971.6|24966.6|24999.1|24994.1|25060.6|25055.6|24898.6|24893.6|12519
1637305200000|2021-11-19 07:00:00|24999.6|24994.6|25009.1|25004.1|25032.1|25027.1|24963.1|24958.1|8513
1637308800000|2021-11-19 08:00:00|25008.6|25003.6|24994.2|24964.2|25050.6|25045.6|24990.8|24960.8|4964
1637312400000|2021-11-19 09:00:00|24987.7|24957.7|24891.1|24883.1|25004.1|24996.1|24881.1|24873.1|3642
1637316000000|2021-11-19 10:00:00|24892.1|24884.1|24924.1|24916.1|24926.1|24918.1|24817.1|24809.1|3429
1637319600000|2021-11-19 11:00:00|24923.6|24915.6|24879.6|24871.6|24932.1|24924.1|24857.1|24849.1|1161
1637323200000|2021-11-19 12:00:00|24880.1|24872.1|24898.6|24890.6|24924.1|24916.1|24880.1|24872.1|1309
1637326800000|2021-11-19 13:00:00|24898.1|24890.1|24958.1|24950.1|24975.1|24967.1|24877.6|24869.6|1652
1637330400000|2021-11-19 14:00:00|24957.6|24949.6|25013.1|25005.1|25066.1|25058.1|24943.6|24935.6|4134
1637334000000|2021-11-19 15:00:00|25013.6|25005.6|24987.1|24979.1|25027.1|25019.1|24948.6|24940.6|2398
1637337600000|2021-11-19 16:00:00|24986.6|24978.6|24977.1|24969.1|24996.1|24988.1|24966.1|24958.1|1046
1637341200000|2021-11-19 17:00:00|24976.6|24968.6|24948.1|24940.1|24994.6|24986.6|24927.6|24919.6|1009
1637344800000|2021-11-19 18:00:00|24948.6|24940.6|24924.6|24894.6|24967.6|24959.6|24908.6|24894.6|696
1637348400000|2021-11-19 19:00:00|24924.4|24894.4|24942.3|24912.3|24958.6|24928.6|24924.4|24894.4|1
1637352000000|2021-11-19 20:00:00|24942.1|24912.1|24925|24895|24952.1|24922.1|24905.8|24875.8|0
1637355600000|2021-11-19 21:00:00|24924|24894|24945.7|24915.7|24946.7|24916.7|24921.8|24891.8|0
1637535600000|2021-11-21 23:00:00|24958.4|24928.4|24924.8|24894.8|24960.5|24930.5|24923.8|24893.8|0
1637539200000|2021-11-22 00:00:00|24925.9|24895.9|24960.2|24930.2|24962.7|24932.7|24917.3|24887.3|0
1637542800000|2021-11-22 01:00:00|24960.7|24930.7|25031.1|25026.1|25098.1|25093.1|24958.2|24928.2|22687
1637546400000|2021-11-22 02:00:00|25028.1|25023.1|25007.6|25002.6|25107.6|25102.6|24951.6|24946.6|16221
1637550000000|2021-11-22 03:00:00|25005.6|25000.6|24968.9|24963.9|25026.9|25021.9|24926.4|24921.4|8159
1637553600000|2021-11-22 04:00:00|24982.9|24952.9|24989.3|24959.3|25008.2|24978.2|24982.9|24952.9|5
1637557200000|2021-11-22 05:00:00|24988.8|24958.8|24934.4|24929.4|24988.8|24958.8|24862.4|24857.4|9466
1637560800000|2021-11-22 06:00:00|24932.4|24927.4|24920.4|24915.4|24957.4|24952.4|24875.9|24870.9|7863
1637564400000|2021-11-22 07:00:00|24920.9|24915.9|24953.4|24948.4|24985.9|24980.9|24914.9|24909.9|7036
1637568000000|2021-11-22 08:00:00|24953.9|24948.9|24940.9|24910.9|24963.2|24954.9|24919.4|24902.7|4957
1637571600000|2021-11-22 09:00:00|24940.4|24910.4|24907.9|24899.9|24957.8|24927.8|24885.9|24877.9|1113
1637575200000|2021-11-22 10:00:00|24908.4|24900.4|24903.9|24895.9|24923.9|24915.9|24870.9|24862.9|1000
1637578800000|2021-11-22 11:00:00|24903.4|24895.4|24887.9|24879.9|24930.9|24922.9|24874.9|24866.9|728
1637582400000|2021-11-22 12:00:00|24888.9|24880.9|24890.4|24882.4|24905.9|24897.9|24880.4|24872.4|509
1637586000000|2021-11-22 13:00:00|24889.9|24881.9|24911.9|24903.9|24916.4|24908.4|24867.9|24859.9|688
1637589600000|2021-11-22 14:00:00|24910.4|24902.4|24869.9|24861.9|24925.4|24917.4|24853.9|24845.9|3006
1637593200000|2021-11-22 15:00:00|24871.4|24863.4|24820.9|24812.9|24894.9|24886.9|24816.9|24808.9|2344
1637596800000|2021-11-22 16:00:00|24819.9|24811.9|24716.9|24708.9|24830.9|24822.9|24685.9|24677.9|3359
1637600400000|2021-11-22 17:00:00|24714.9|24706.9|24746.4|24738.4|24773.4|24765.4|24702.9|24694.9|1596
1637604000000|2021-11-22 18:00:00|24745.9|24737.9|24790.2|24760.2|24809.9|24801.9|24731.9|24723.9|1609
1637607600000|2021-11-22 19:00:00|24790.4|24760.4|24854.5|24824.5|24858.2|24828.2|24789.1|24759.1|0
1637611200000|2021-11-22 20:00:00|24854.7|24824.7|24724.1|24694.1|24887.6|24857.6|24712.4|24682.4|0
1637614800000|2021-11-22 21:00:00|24720.9|24690.9|24746.6|24716.6|24747.3|24717.3|24699.8|24669.8|0
1637618400000|2021-11-22 22:00:00|24746.8|24716.8|24751.1|24721.1|24752.5|24722.5|24745.2|24715.2|0
1637622000000|2021-11-22 23:00:00|24757.7|24727.7|24764.3|24734.3|24776.2|24746.2|24755.6|24725.6|0
1637625600000|2021-11-23 00:00:00|24765.3|24735.3|24768.6|24738.6|24778.5|24748.5|24752.1|24722.1|0
1637629200000|2021-11-23 01:00:00|24769.1|24739.1|24649|24644|24774.8|24750.9|24611.4|24606.4|28267
1637632800000|2021-11-23 02:00:00|24648|24643|24704.5|24699.5|24725.5|24720.5|24619.5|24614.5|20491
1637636400000|2021-11-23 03:00:00|24705|24700|24701|24696|24808.5|24803.5|24685.5|24680.5|11519
1637640000000|2021-11-23 04:00:00|24714.5|24684.5|24733.6|24703.6|24736.4|24706.4|24714.5|24684.5|0
1637643600000|2021-11-23 05:00:00|24731.1|24701.1|24650|24645|24731.1|24701.1|24590.5|24585.5|10632
1637647200000|2021-11-23 06:00:00|24649.5|24644.5|24691|24686|24728|24723|24641.5|24636.5|12689
1637650800000|2021-11-23 07:00:00|24690.5|24685.5|24666|24661|24691.5|24686.5|24634|24629|9853
1637654400000|2021-11-23 08:00:00|24665.5|24660.5|24607.9|24577.9|24669|24664|24553.2|24523.2|11317
1637658000000|2021-11-23 09:00:00|24608.6|24578.6|24614.5|24606.5|24626.4|24614|24570.7|24540.7|1800
1637661600000|2021-11-23 10:00:00|24613.5|24605.5|24628.5|24620.5|24647|24639|24612|24604|1319
1637665200000|2021-11-23 11:00:00|24629|24621|24626|24618|24637|24629|24585|24577|1173
1637668800000|2021-11-23 12:00:00|24627|24619|24627.5|24619.5|24643.5|24635.5|24611|24603|890
1637672400000|2021-11-23 13:00:00|24627|24619|24626|24618|24644.5|24636.5|24622.5|24614.5|1103
1637676000000|2021-11-23 14:00:00|24626.5|24618.5|24689.5|24681.5|24711|24703|24601|24593|3684
1637679600000|2021-11-23 15:00:00|24690.5|24682.5|24563|24555|24696.5|24688.5|24561.5|24553.5|3138
1637683200000|2021-11-23 16:00:00|24563.5|24555.5|24590.5|24582.5|24622|24614|24545.5|24537.5|2468
1637686800000|2021-11-23 17:00:00|24591|24583|24586.5|24578.5|24621.5|24613.5|24558.5|24550.5|936
1637690400000|2021-11-23 18:00:00|24585.5|24577.5|24575.5|24545.5|24610|24602|24545.5|24537.5|783
1637694000000|2021-11-23 19:00:00|24575.8|24545.8|24601.5|24571.5|24613.3|24583.3|24531.3|24501.3|0
1637697600000|2021-11-23 20:00:00|24601.4|24571.4|24657.5|24627.5|24669.3|24639.3|24590|24560|0
1637701200000|2021-11-23 21:00:00|24659.6|24629.6|24645.5|24615.5|24659.6|24629.6|24623.9|24593.9|0
1637704800000|2021-11-23 22:00:00|24644.3|24614.3|24644.4|24614.4|24647.7|24617.7|24643.1|24613.1|0
1637708400000|2021-11-23 23:00:00|24644.8|24614.8|24635|24605|24653.2|24623.2|24628.1|24598.1|0
1637712000000|2021-11-24 00:00:00|24636|24606|24638.8|24608.8|24656.3|24626.3|24630.5|24600.5|0
1637715600000|2021-11-24 01:00:00|24639.4|24609.4|24667|24662|24720|24715|24585|24580|31874
1637719200000|2021-11-24 02:00:00|24668|24663|24620|24615|24668.5|24663.5|24546.5|24541.5|24711
1637722800000|2021-11-24 03:00:00|24619.5|24614.5|24637|24632|24649|24644|24571.5|24566.5|12992
1637726400000|2021-11-24 04:00:00|24636.5|24631.5|24622.8|24592.8|24647.1|24631.5|24614.8|24584.8|0
1637730000000|2021-11-24 05:00:00|24622.1|24592.1|24828.5|24823.5|24841.5|24836.5|24610.5|24592.1|23197
1637733600000|2021-11-24 06:00:00|24828|24823|24788.5|24783.5|24863.5|24858.5|24770.5|24765.5|16242
1637737200000|2021-11-24 07:00:00|24792|24787|24693|24688|24822|24817|24650|24645|12502
1637740800000|2021-11-24 08:00:00|24688.5|24683.5|24698|24668|24715|24696.5|24648.5|24643.5|16884
1637744400000|2021-11-24 09:00:00|24695.9|24665.9|24651.5|24643.5|24723|24715|24643|24635|1769
1637748000000|2021-11-24 10:00:00|24652|24644|24605.5|24597.5|24683.5|24675.5|24603.5|24595.5|2104
1637751600000|2021-11-24 11:00:00|24606|24598|24625.5|24617.5|24635|24627|24559.5|24551.5|2509
1637755200000|2021-11-24 12:00:00|24627|24619|24612.5|24604.5|24646|24638|24598.5|24590.5|1257
1637758800000|2021-11-24 13:00:00|24612|24604|24552|24544|24671.5|24663.5|24545|24537|2772
1637762400000|2021-11-24 14:00:00|24554.5|24546.5|24534|24526|24572.5|24564.5|24445.5|24437.5|5614
1637766000000|2021-11-24 15:00:00|24532.5|24524.5|24578|24570|24606.5|24598.5|24510.5|24502.5|3754
1637769600000|2021-11-24 16:00:00|24579.5|24571.5|24596.5|24588.5|24631|24623|24560|24552|2522
1637773200000|2021-11-24 17:00:00|24597|24589|24589|24581|24607|24599|24565.5|24557.5|388
1637776800000|2021-11-24 18:00:00|24588.5|24580.5|24605.1|24575.1|24624|24616|24580.5|24572.5|750
1637780400000|2021-11-24 19:00:00|24604.9|24574.9|24652.4|24622.4|24656.1|24626.1|24568.3|24538.3|1
1637784000000|2021-11-24 20:00:00|24652|24622|24674.2|24644.2|24690.6|24660.6|24640.1|24610.1|0
1637787600000|2021-11-24 21:00:00|24672.1|24642.1|24699.3|24669.3|24707.7|24677.7|24664.8|24634.8|0
1637791200000|2021-11-24 22:00:00|24698.7|24668.7|24695.6|24665.6|24701.7|24671.7|24694.9|24664.9|0
1637794800000|2021-11-24 23:00:00|24693.7|24663.7|24686.3|24656.3|24704.5|24674.5|24685.8|24655.8|0
1637798400000|2021-11-25 00:00:00|24685.3|24655.3|24727.5|24697.5|24729.4|24699.4|24685.3|24655.3|0
1637802000000|2021-11-25 01:00:00|24727|24697|24524.3|24519.3|24732.5|24704.5|24512.8|24507.8|32922
1637805600000|2021-11-25 02:00:00|24523.3|24518.3|24636.8|24631.8|24680.3|24675.3|24515.8|24510.8|24323
1637809200000|2021-11-25 03:00:00|24635.3|24630.3|24712.8|24707.8|24735.3|24730.3|24602.3|24597.3|16916
1637812800000|2021-11-25 04:00:00|24726.8|24696.8|24710.8|24680.8|24728.2|24698.2|24707|24677|0
1637816400000|2021-11-25 05:00:00|24711.4|24681.4|24756.3|24751.3|24766.3|24761.3|24664.8|24659.8|14792
1637820000000|2021-11-25 06:00:00|24755.3|24750.3|24739.8|24734.8|24765.8|24760.8|24690.3|24685.3|10892
1637823600000|2021-11-25 07:00:00|24740.8|24735.8|24730.8|24725.8|24763.3|24758.3|24723.3|24718.3|8108
1637827200000|2021-11-25 08:00:00|24730.3|24725.3|24766.6|24736.6|24772.3|24750.3|24712.3|24707.3|18122
1637830800000|2021-11-25 09:00:00|24765.9|24735.9|24713.3|24705.3|24767.9|24738.3|24708.8|24700.8|2367
1637834400000|2021-11-25 10:00:00|24711.8|24703.8|24670.3|24662.3|24714.8|24706.8|24658.3|24650.3|1541
1637838000000|2021-11-25 11:00:00|24672.3|24664.3|24696.8|24688.8|24702.3|24694.3|24666.8|24658.8|799
1637841600000|2021-11-25 12:00:00|24696.3|24688.3|24693.8|24685.8|24709.8|24701.8|24688.8|24680.8|472
1637845200000|2021-11-25 13:00:00|24694.3|24686.3|24681.3|24673.3|24695.3|24687.3|24665.8|24657.8|1175
1637848800000|2021-11-25 14:00:00|24680.3|24672.3|24697.8|24689.8|24701.8|24693.8|24664.8|24656.8|809
1637852400000|2021-11-25 15:00:00|24699.3|24691.3|24697.3|24689.3|24706.8|24698.8|24685.3|24677.3|477
1637856000000|2021-11-25 16:00:00|24697.8|24689.8|24709.8|24701.8|24714.3|24706.3|24692.8|24684.8|307
1637859600000|2021-11-25 17:00:00|24710.8|24702.8|24696.3|24688.3|24720.8|24712.8|24692.8|24684.8|308
1637863200000|2021-11-25 18:00:00|24695.3|24687.3|24689.4|24659.4|24696.8|24688.8|24675.8|24659.4|197
1637866800000|2021-11-25 19:00:00|24688.8|24658.8|24688.7|24658.7|24691.5|24661.5|24688.2|24658.2|0
1637870400000|2021-11-25 20:00:00|24688.4|24658.4|24696|24666|24697.7|24667.7|24688.3|24658.3|0
1637874000000|2021-11-25 21:00:00|24697.1|24667.1|24697.3|24667.3|24698.3|24668.3|24697.1|24667.1|0
1637877600000|2021-11-25 22:00:00|24697|24667|24697|24667|24697|24667|24697|24667|0
1637881200000|2021-11-25 23:00:00|24693.8|24663.8|24572.5|24542.5|24694.8|24664.8|24565.2|24535.2|0
1637884800000|2021-11-26 00:00:00|24571.5|24541.5|24526.4|24496.4|24595.7|24565.7|24506.2|24476.2|0
1637888400000|2021-11-26 01:00:00|24529.3|24499.3|24318.3|24313.3|24535.7|24505.7|24266.3|24261.3|33896
1637892000000|2021-11-26 02:00:00|24316.3|24311.3|24236.8|24231.8|24332.3|24327.3|24230.8|24225.8|21895
1637895600000|2021-11-26 03:00:00|24236.3|24231.3|24210.8|24205.8|24257.8|24252.8|24190.3|24185.3|11502
1637899200000|2021-11-26 04:00:00|24212.6|24182.6|24192.6|24162.6|24228.6|24198.6|24137.2|24107.2|0
1637902800000|2021-11-26 05:00:00|24189.2|24159.2|24157.3|24152.3|24215.3|24210.3|24085.3|24080.3|11140
1637906400000|2021-11-26 06:00:00|24157.8|24152.8|24171.8|24166.8|24203.3|24198.3|24123.3|24118.3|6749
1637910000000|2021-11-26 07:00:00|24171.3|24166.3|24074.3|24069.3|24171.8|24166.8|24030.3|24025.3|10936
1637913600000|2021-11-26 08:00:00|24073.3|24068.3|24129.1|24099.1|24142.8|24128.3|23953|23923|8879
1637917200000|2021-11-26 09:00:00|24130.1|24100.1|24045.8|24037.8|24132.5|24102.5|23967.8|23955.3|2582
1637920800000|2021-11-26 10:00:00|24047.3|24039.3|24061.8|24053.8|24114.3|24106.3|24022.8|24014.8|1538
1637924400000|2021-11-26 11:00:00|24062.3|24054.3|24047.8|24039.8|24118.3|24110.3|24044.3|24036.3|1266
1637928000000|2021-11-26 12:00:00|24048.8|24040.8|24054.3|24046.3|24103.3|24095.3|24044.8|24036.8|666
1637931600000|2021-11-26 13:00:00|24054.8|24046.8|24050.3|24042.3|24063.8|24055.8|24025.3|24017.3|694
1637935200000|2021-11-26 14:00:00|24050.8|24042.8|23929.8|23921.8|24066.3|24058.3|23888.8|23880.8|2227
1637938800000|2021-11-26 15:00:00|23928.8|23920.8|23810.8|23802.8|23928.8|23920.8|23802.3|23794.3|2485
1637942400000|2021-11-26 16:00:00|23808.8|23800.8|23684.3|23676.3|23813.8|23805.8|23666.3|23658.3|3295
1637946000000|2021-11-26 17:00:00|23681.3|23673.3|23798.3|23790.3|23880.3|23872.3|23681.3|23673.3|1682
1637949600000|2021-11-26 18:00:00|23798.8|23790.8|23792.5|23762.5|23812.8|23804.8|23756.3|23748.3|560
1637953200000|2021-11-26 19:00:00|23791.9|23761.9|23738.7|23708.7|23792.6|23762.6|23735.3|23705.3|0
1637956800000|2021-11-26 20:00:00|23738.1|23708.1|23759.3|23729.3|23766.7|23736.7|23707.8|23677.8|0
1638140400000|2021-11-28 23:00:00|23904|23874|23968.6|23938.6|24024.8|23994.8|23892|23862|0
1638144000000|2021-11-29 00:00:00|23969.1|23939.1|23959|23929|24028.3|23998.3|23934.9|23904.9|0
1638147600000|2021-11-29 01:00:00|23959.5|23929.5|24125.3|24120.3|24160.3|24155.3|23890.3|23861|37771
1638151200000|2021-11-29 02:00:00|24125.8|24120.8|23870.3|23865.3|24135.3|24130.3|23861.8|23856.8|27005
1638154800000|2021-11-29 03:00:00|23870.8|23865.8|23957.8|23952.8|23972.3|23967.3|23864.3|23859.3|16718
1638158400000|2021-11-29 04:00:00|23974.9|23944.9|23933.7|23903.7|23987.8|23957.8|23919.9|23889.9|0
1638162000000|2021-11-29 05:00:00|23933|23903|23861.5|23856.5|23951.3|23946.3|23767|23762|21438
1638165600000|2021-11-29 06:00:00|23866.5|23861.5|23883|23878|23891.5|23886.5|23781|23776|10566
1638169200000|2021-11-29 07:00:00|23882.5|23877.5|23856.5|23851.5|23910|23905|23829|23824|12277
1638172800000|2021-11-29 08:00:00|23855|23850|23774.1|23744.1|23867.5|23862.5|23724.8|23694.8|8308
1638176400000|2021-11-29 09:00:00|23772.7|23742.7|23712.5|23704.5|23845.2|23815.2|23712|23704|2533
1638180000000|2021-11-29 10:00:00|23713.5|23705.5|23787|23779|23800|23792|23701.5|23693.5|2309
1638183600000|2021-11-29 11:00:00|23786.5|23778.5|23786|23778|23819|23811|23784|23776|845
1638187200000|2021-11-29 12:00:00|23784.5|23776.5|23789.5|23781.5|23802|23794|23750|23742|1669
1638190800000|2021-11-29 13:00:00|23790|23782|23823.5|23815.5|23832|23824|23765.5|23757.5|1360
1638194400000|2021-11-29 14:00:00|23824|23816|23713.5|23705.5|23845.5|23837.5|23674|23666|4120
1638198000000|2021-11-29 15:00:00|23714|23706|23703.5|23695.5|23739|23731|23665|23657|3313
1638201600000|2021-11-29 16:00:00|23704|23696|23704.5|23696.5|23732.5|23724.5|23688.5|23680.5|1629
1638205200000|2021-11-29 17:00:00|23705|23697|23752.5|23744.5|23762.5|23754.5|23704.5|23696.5|1044
1638208800000|2021-11-29 18:00:00|23753|23745|23748.8|23718.8|23759.5|23751.5|23720.5|23712.5|542
1638212400000|2021-11-29 19:00:00|23749|23719|23731.3|23701.3|23749.5|23719.5|23709.2|23679.2|0
1638216000000|2021-11-29 20:00:00|23731.1|23701.1|23702.9|23672.9|23766.2|23736.2|23694.8|23664.8|0
1638219600000|2021-11-29 21:00:00|23701.9|23671.9|23728.7|23698.7|23734.3|23704.3|23695.8|23665.8|0
1638223200000|2021-11-29 22:00:00|23728.8|23698.8|23744.1|23714.1|23744.7|23714.7|23724.3|23694.3|0
1638226800000|2021-11-29 23:00:00|23744.6|23714.6|23774.8|23744.8|23782.8|23752.8|23741.6|23711.6|0
1638230400000|2021-11-30 00:00:00|23775.9|23745.9|23881.7|23851.7|23891.2|23861.2|23772.6|23742.6|0
1638234000000|2021-11-30 01:00:00|23882.2|23852.2|23660.5|23655.5|23891.8|23879|23660|23655|24962
1638237600000|2021-11-30 02:00:00|23661.5|23656.5|23564.3|23559.3|23748.5|23743.5|23500.8|23495.8|23804
1638241200000|2021-11-30 03:00:00|23566.3|23561.3|23575.3|23570.3|23612.3|23607.3|23545.3|23540.3|8559
1638244800000|2021-11-30 04:00:00|23591.6|23561.6|23564.4|23534.4|23602|23572|23547.7|23517.7|0
1638248400000|2021-11-30 05:00:00|23561.9|23531.9|23267.8|23262.8|23592.3|23587.3|23259.8|23254.8|26395
1638252000000|2021-11-30 06:00:00|23270.8|23265.8|23287.3|23282.3|23341.8|23336.8|23135.3|23130.3|22644
1638255600000|2021-11-30 07:00:00|23286.8|23281.8|23470.8|23465.8|23507.3|23502.3|23264.8|23259.8|17974
1638259200000|2021-11-30 08:00:00|23470.3|23465.3|23452.5|23422.5|23513.7|23503.8|23389.2|23359.2|11797
1638262800000|2021-11-30 09:00:00|23451|23421|23417.8|23409.8|23452.5|23435.3|23361.3|23339.6|2691
1638266400000|2021-11-30 10:00:00|23418.3|23410.3|23448.8|23440.8|23465.8|23457.8|23403.8|23395.8|1655
1638270000000|2021-11-30 11:00:00|23446.3|23438.3|23490.3|23482.3|23498.8|23490.8|23424.8|23416.8|1260
1638273600000|2021-11-30 12:00:00|23489.3|23481.3|23526.3|23518.3|23560.3|23552.3|23485.3|23477.3|2194
1638277200000|2021-11-30 13:00:00|23527.3|23519.3|23589.3|23581.3|23593.3|23585.3|23501.3|23493.3|1843
1638280800000|2021-11-30 14:00:00|23590.3|23582.3|23608.8|23600.8|23627.3|23619.3|23524.8|23516.8|4164
1638284400000|2021-11-30 15:00:00|23608.3|23600.3|23348.8|23340.8|23656.3|23648.3|23347.8|23339.8|6985
1638288000000|2021-11-30 16:00:00|23348.3|23340.3|23399.8|23391.8|23460.8|23452.8|23287.3|23279.3|8670
1638291600000|2021-11-30 17:00:00|23399.3|23391.3|23429.8|23421.8|23456.8|23448.8|23349.3|23341.3|1771
1638295200000|2021-11-30 18:00:00|23430.8|23422.8|23509.8|23479.8|23509.8|23493.8|23413.8|23405.8|890
1638298800000|2021-11-30 19:00:00|23509.6|23479.6|23492.8|23462.8|23558.3|23528.3|23473.9|23443.9|0
1638302400000|2021-11-30 20:00:00|23492.9|23462.9|23458.7|23428.7|23529.2|23499.2|23444.8|23414.8|0
1638306000000|2021-11-30 21:00:00|23445.4|23415.4|23553.8|23523.8|23554.9|23524.9|23445.4|23415.4|0
1638309600000|2021-11-30 22:00:00|23553.5|23523.5|23549.6|23519.6|23553.8|23523.8|23544.4|23514.4|0
1638313200000|2021-11-30 23:00:00|23556.7|23526.7|23534.8|23504.8|23590.6|23560.6|23518.6|23488.6|0
1638316800000|2021-12-01 00:00:00|23535.8|23505.8|23482.1|23452.1|23568.4|23538.4|23442.9|23412.9|0
1638320400000|2021-12-01 01:00:00|23481.3|23451.3|23774.8|23769.8|23778.8|23773.8|23454.7|23424.7|26904
1638324000000|2021-12-01 02:00:00|23773.8|23768.8|23846.3|23841.3|23865.8|23860.8|23743.3|23738.3|22490
1638327600000|2021-12-01 03:00:00|23843.8|23838.8|23813.8|23808.8|23845.8|23840.8|23784.8|23779.8|7660
1638331200000|2021-12-01 04:00:00|23825.5|23795.5|23855.3|23825.3|23876.4|23846.4|23825.5|23795.5|1
1638334800000|2021-12-01 05:00:00|23853.9|23823.9|23701.8|23696.8|23897.8|23892.8|23698.3|23693.3|11789
1638338400000|2021-12-01 06:00:00|23700.8|23695.8|23753.3|23748.3|23790.3|23785.3|23691.3|23686.3|8441
1638342000000|2021-12-01 07:00:00|23753.8|23748.8|23633.8|23628.8|23768.3|23763.3|23614.3|23609.3|11133
1638345600000|2021-12-01 08:00:00|23633.3|23628.3|23656.5|23626.5|23656.8|23651.8|23571.8|23552.3|7704
1638349200000|2021-12-01 09:00:00|23656.3|23626.3|23697.8|23689.8|23708.8|23700.8|23637.3|23615.9|1815
1638352800000|2021-12-01 10:00:00|23698.3|23690.3|23672.8|23664.8|23702.8|23694.8|23652.8|23644.8|1004
1638356400000|2021-12-01 11:00:00|23674.8|23666.8|23737.8|23729.8|23748.8|23740.8|23655.3|23647.3|1360
1638360000000|2021-12-01 12:00:00|23736.8|23728.8|23702.8|23694.8|23750.3|23742.3|23702.3|23694.3|1398
1638363600000|2021-12-01 13:00:00|23703.3|23695.3|23701.8|23693.8|23712.3|23704.3|23660.8|23652.8|1481
1638367200000|2021-12-01 14:00:00|23700.8|23692.8|23677.8|23669.8|23717.3|23709.3|23635.3|23627.3|3375
1638370800000|2021-12-01 15:00:00|23679.3|23671.3|23796.8|23788.8|23800.8|23792.8|23675.3|23667.3|4282
1638374400000|2021-12-01 16:00:00|23797.3|23789.3|23723.3|23715.3|23850.3|23842.3|23712.8|23704.8|4155
1638378000000|2021-12-01 17:00:00|23723.8|23715.8|23644.8|23636.8|23757.8|23749.8|23642.8|23634.8|1388
1638381600000|2021-12-01 18:00:00|23644.3|23636.3|23648.3|23618.3|23667.8|23659.8|23587.8|23579.8|1805
1638385200000|2021-12-01 19:00:00|23647.7|23617.7|23601.1|23571.1|23662.8|23632.8|23573.5|23543.5|0
1638388800000|2021-12-01 20:00:00|23601.6|23571.6|23362.8|23332.8|23614.1|23584.1|23361.7|23331.7|0
1638392400000|2021-12-01 21:00:00|23365.9|23335.9|23400.1|23370.1|23404.9|23374.9|23328|23298|0
1638396000000|2021-12-01 22:00:00|23379.5|23349.5|23398.3|23368.3|23399.8|23369.8|23371.9|23341.9|0
1638399600000|2021-12-01 23:00:00|23398.8|23368.8|23482.8|23452.8|23488.1|23458.1|23394.2|23364.2|0
1638403200000|2021-12-02 00:00:00|23483.3|23453.3|23494|23464|23555.5|23525.5|23463.7|23433.7|0
1638406800000|2021-12-02 01:00:00|23494.5|23464.5|23795.3|23790.3|23808.8|23803.8|23472.3|23442.5|24738
1638410400000|2021-12-02 02:00:00|23794.3|23789.3|23763.5|23758.5|23796.3|23791.3|23645.8|23640.8|18523
1638414000000|2021-12-02 03:00:00|23764|23759|23720.5|23715.5|23766.5|23761.5|23692|23687|7910
1638417600000|2021-12-02 04:00:00|23736.8|23706.8|23719.3|23689.3|23763.3|23733.3|23716.3|23686.3|2
1638421200000|2021-12-02 05:00:00|23724.4|23694.4|23742.5|23737.5|23781.5|23776.5|23649|23644|13335
1638424800000|2021-12-02 06:00:00|23743|23738|23757.5|23752.5|23775.5|23770.5|23685.5|23680.5|7957
1638428400000|2021-12-02 07:00:00|23759|23754|23769|23764|23817.5|23812.5|23725.5|23720.5|10120
1638432000000|2021-12-02 08:00:00|23770.5|23765.5|23790.4|23760.4|23801.1|23794.5|23700.4|23670.4|8064
1638435600000|2021-12-02 09:00:00|23789.9|23759.9|23786|23778|23843.2|23813.2|23757|23740.5|1540
1638439200000|2021-12-02 10:00:00|23785.5|23777.5|23757.5|23749.5|23790|23782|23700|23692|2061
1638442800000|2021-12-02 11:00:00|23757|23749|23722.5|23714.5|23760.5|23752.5|23712|23704|1209
1638446400000|2021-12-02 12:00:00|23723.5|23715.5|23696|23688|23742|23734|23647.5|23639.5|2324
1638450000000|2021-12-02 13:00:00|23694.5|23686.5|23659.5|23651.5|23715.5|23707.5|23650|23642|2295
1638453600000|2021-12-02 14:00:00|23657|23649|23811|23803|23811|23803|23636.5|23628.5|5627
1638457200000|2021-12-02 15:00:00|23811.5|23803.5|23788.5|23780.5|23820.5|23812.5|23706|23698|4756
1638460800000|2021-12-02 16:00:00|23786.5|23778.5|23846|23838|23863.5|23855.5|23756.5|23748.5|3770
1638464400000|2021-12-02 17:00:00|23846.5|23838.5|23817.5|23809.5|23865.5|23857.5|23809|23801|1376
1638468000000|2021-12-02 18:00:00|23817|23809|23607.7|23577.7|23820|23812|23569.5|23561.5|3629
1638471600000|2021-12-02 19:00:00|23607.3|23577.3|23649|23619|23683.6|23653.6|23598.8|23568.8|0
1638475200000|2021-12-02 20:00:00|23649.6|23619.6|23734.9|23704.9|23753.8|23723.8|23649.6|23619.6|0
1638478800000|2021-12-02 21:00:00|23729.7|23699.7|23768.4|23738.4|23771.2|23741.2|23711.2|23681.2|0
1638482400000|2021-12-02 22:00:00|23766.6|23736.6|23763.4|23733.4|23772.7|23742.7|23763.4|23733.4|0
1638486000000|2021-12-02 23:00:00|23769|23739|23657.1|23627.1|23774.9|23744.9|23648.1|23618.1|0
1638489600000|2021-12-03 00:00:00|23656.6|23626.6|23702.6|23672.6|23728.5|23698.5|23640.9|23610.9|0
1638493200000|2021-12-03 01:00:00|23702.3|23672.3|23507.2|23502.2|23726.7|23696.7|23421|23416|29264
1638496800000|2021-12-03 02:00:00|23508.7|23503.7|23551.7|23546.7|23586.7|23581.7|23451.7|23446.7|16574
1638500400000|2021-12-03 03:00:00|23551.2|23546.2|23616.7|23611.7|23651.7|23646.7|23490.2|23485.2|10229
1638504000000|2021-12-03 04:00:00|23631.6|23601.6|23650.6|23620.6|23670.1|23640.1|23620.2|23590.2|0
1638507600000|2021-12-03 05:00:00|23650.8|23620.8|23736.7|23731.7|23821.2|23816.2|23582.7|23577.7|12979
1638511200000|2021-12-03 06:00:00|23737.7|23732.7|23724.7|23719.7|23786.7|23781.7|23714.7|23709.7|7083
1638514800000|2021-12-03 07:00:00|23724.2|23719.2|23716.2|23711.2|23726.7|23721.7|23615.7|23610.7|11777
1638518400000|2021-12-03 08:00:00|23714.7|23709.7|23773.9|23743.9|23855.7|23850.7|23699.7|23694.7|10296
1638522000000|2021-12-03 09:00:00|23773.3|23743.3|23778.7|23770.7|23806.7|23798.7|23750.7|23720.9|1623
1638525600000|2021-12-03 10:00:00|23779.2|23771.2|23772.2|23764.2|23786.2|23778.2|23727.7|23719.7|1698
1638529200000|2021-12-03 11:00:00|23771.7|23763.7|23821.7|23813.7|23828.2|23820.2|23766.2|23758.2|1954
1638532800000|2021-12-03 12:00:00|23822.2|23814.2|23785.7|23777.7|23828.7|23820.7|23762.2|23754.2|1705
1638536400000|2021-12-03 13:00:00|23786.2|23778.2|23760.2|23752.2|23855.7|23847.7|23740.2|23732.2|2886
1638540000000|2021-12-03 14:00:00|23761.7|23753.7|23448.2|23440.2|23787.2|23779.2|23399.2|23391.2|11286
1638543600000|2021-12-03 15:00:00|23446.2|23438.2|23417.7|23409.7|23461.7|23453.7|23333.2|23325.2|9711
1638547200000|2021-12-03 16:00:00|23417.2|23409.2|23374.7|23366.7|23483.2|23475.2|23369.2|23361.2|6597
1638550800000|2021-12-03 17:00:00|23375.2|23367.2|23420.7|23412.7|23464.2|23456.2|23358.7|23350.7|2239
1638554400000|2021-12-03 18:00:00|23419.2|23411.2|23392.5|23362.5|23456.2|23448.2|23374.7|23362.5|1690
1638558000000|2021-12-03 19:00:00|23392.2|23362.2|23348.5|23318.5|23423|23393|23346.7|23316.7|0
1638561600000|2021-12-03 20:00:00|23348.4|23318.4|23456.2|23426.2|23477.5|23447.5|23332.9|23302.9|0
1638565200000|2021-12-03 21:00:00|23453.1|23423.1|23433.8|23403.8|23477.2|23447.2|23413.3|23383.3|0
1638745200000|2021-12-05 23:00:00|23470.5|23440.5|23558.8|23528.8|23568|23538|23469.1|23439.1|0
1638748800000|2021-12-06 00:00:00|23559.8|23529.8|23544.4|23514.4|23565|23535|23473.8|23443.8|0
1638752400000|2021-12-06 01:00:00|23542.3|23512.3|23568.7|23563.7|23629.2|23624.2|23358.7|23353.7|33622
1638756000000|2021-12-06 02:00:00|23566.2|23561.2|23487.6|23482.6|23605.6|23600.6|23438.1|23433.1|19542
1638759600000|2021-12-06 03:00:00|23488.1|23483.1|23475.6|23470.6|23537.1|23532.1|23425.1|23420.1|9252
1638763200000|2021-12-06 04:00:00|23480.1|23450.1|23504.1|23474.1|23512.8|23482.8|23478.8|23448.8|0
1638766800000|2021-12-06 05:00:00|23498.4|23468.4|23476.1|23471.1|23508.1|23503.1|23429.1|23424.1|8172
1638770400000|2021-12-06 06:00:00|23474.1|23469.1|23333.6|23328.6|23500.1|23495.1|23306.1|23301.1|15954
1638774000000|2021-12-06 07:00:00|23332.1|23327.1|23344.1|23339.1|23389.6|23384.6|23311.1|23306.1|10461
1638777600000|2021-12-06 08:00:00|23342.6|23337.6|23364.4|23334.4|23386.6|23381.6|23313.5|23283.5|6957
1638781200000|2021-12-06 09:00:00|23363.9|23333.9|23308.1|23300.1|23426.1|23418.1|23305.1|23297.1|3649
1638784800000|2021-12-06 10:00:00|23308.6|23300.6|23275.1|23267.1|23338.6|23330.6|23247.1|23239.1|3014
1638788400000|2021-12-06 11:00:00|23273.1|23265.1|23343.6|23335.6|23355.1|23347.1|23270.6|23262.6|1963
1638792000000|2021-12-06 12:00:00|23344.1|23336.1|23316.6|23308.6|23353.1|23345.1|23305.6|23297.6|1116
1638795600000|2021-12-06 13:00:00|23317.1|23309.1|23366.6|23358.6|23366.6|23358.6|23301.6|23293.6|1718
1638799200000|2021-12-06 14:00:00|23366.1|23358.1|23511.1|23503.1|23518.6|23510.6|23300.1|23292.1|7658
1638802800000|2021-12-06 15:00:00|23510.1|23502.1|23632.1|23624.1|23636.6|23628.6|23490.6|23482.6|6542
1638806400000|2021-12-06 16:00:00|23630.1|23622.1|23653.6|23645.6|23683.1|23675.1|23595.6|23587.6|3372
1638810000000|2021-12-06 17:00:00|23654.6|23646.6|23708.6|23700.6|23711.6|23703.6|23646.6|23638.6|1222
1638813600000|2021-12-06 18:00:00|23709.1|23701.1|23722.1|23692.1|23722.2|23712.6|23667.6|23659.6|1212
1638817200000|2021-12-06 19:00:00|23722.3|23692.3|23684.4|23654.4|23773|23743|23676.7|23646.7|1
1638820800000|2021-12-06 20:00:00|23684.2|23654.2|23714|23684|23723.7|23693.7|23660.1|23630.1|0
1638824400000|2021-12-06 21:00:00|23717.1|23687.1|23729.2|23699.2|23730|23700|23700.1|23670.1|0
1638828000000|2021-12-06 22:00:00|23728.2|23698.2|23719.5|23689.5|23728.2|23698.2|23717.1|23687.1|0
1638831600000|2021-12-06 23:00:00|23718.6|23688.6|23716.2|23686.2|23729.3|23699.3|23697|23667|0
1638835200000|2021-12-07 00:00:00|23718.3|23688.3|23708.2|23678.2|23721.1|23691.1|23680.9|23650.9|0
1638838800000|2021-12-07 01:00:00|23708.7|23678.7|23610.6|23605.6|23768.7|23759.6|23565.1|23560.1|25464
1638842400000|2021-12-07 02:00:00|23608.1|23603.1|23618.1|23613.1|23656.1|23651.1|23504.1|23499.1|20010
1638846000000|2021-12-07 03:00:00|23615.6|23610.6|23680.1|23675.1|23703.6|23698.6|23614.1|23609.1|9861
1638849600000|2021-12-07 04:00:00|23692.6|23662.6|23720|23690|23739.7|23709.7|23692.3|23662.3|0
1638853200000|2021-12-07 05:00:00|23722.2|23692.2|23779.6|23774.6|23828.1|23823.1|23690.1|23685.1|15113
1638856800000|2021-12-07 06:00:00|23780.1|23775.1|23928.1|23923.1|23987.6|23982.6|23767.1|23762.1|14325
1638860400000|2021-12-07 07:00:00|23928.6|23923.6|23991.1|23986.1|23994.6|23989.6|23914.6|23909.6|13948
1638864000000|2021-12-07 08:00:00|23992.1|23987.1|24080.5|24050.5|24093|24063|23964.1|23959.1|9740
1638867600000|2021-12-07 09:00:00|24079.9|24049.9|24050.6|24042.6|24111.7|24081.7|24015.6|24007.6|1829
1638871200000|2021-12-07 10:00:00|24051.1|24043.1|24125.1|24117.1|24126.6|24118.6|24034.1|24026.1|2552
1638874800000|2021-12-07 11:00:00|24124.6|24116.6|24114.6|24106.6|24131.6|24123.6|24111.1|24103.1|1378
1638745200000|2021-12-05 23:00:00|23470.5|23440.5|23558.8|23528.8|23568|23538|23469.1|23439.1|0
1638748800000|2021-12-06 00:00:00|23559.8|23529.8|23544.4|23514.4|23565|23535|23473.8|23443.8|0
1638752400000|2021-12-06 01:00:00|23542.3|23512.3|23568.7|23563.7|23629.2|23624.2|23358.7|23353.7|33622
1638756000000|2021-12-06 02:00:00|23566.2|23561.2|23487.6|23482.6|23605.6|23600.6|23438.1|23433.1|19542
1638759600000|2021-12-06 03:00:00|23488.1|23483.1|23475.6|23470.6|23537.1|23532.1|23425.1|23420.1|9252
1638763200000|2021-12-06 04:00:00|23480.1|23450.1|23504.1|23474.1|23512.8|23482.8|23478.8|23448.8|0
1638766800000|2021-12-06 05:00:00|23498.4|23468.4|23476.1|23471.1|23508.1|23503.1|23429.1|23424.1|8172
1638770400000|2021-12-06 06:00:00|23474.1|23469.1|23333.6|23328.6|23500.1|23495.1|23306.1|23301.1|15954
1638774000000|2021-12-06 07:00:00|23332.1|23327.1|23344.1|23339.1|23389.6|23384.6|23311.1|23306.1|10461
1638777600000|2021-12-06 08:00:00|23342.6|23337.6|23364.4|23334.4|23386.6|23381.6|23313.5|23283.5|6957
1638781200000|2021-12-06 09:00:00|23363.9|23333.9|23308.1|23300.1|23426.1|23418.1|23305.1|23297.1|3649
1638784800000|2021-12-06 10:00:00|23308.6|23300.6|23275.1|23267.1|23338.6|23330.6|23247.1|23239.1|3014
1638788400000|2021-12-06 11:00:00|23273.1|23265.1|23343.6|23335.6|23355.1|23347.1|23270.6|23262.6|1963
1638792000000|2021-12-06 12:00:00|23344.1|23336.1|23316.6|23308.6|23353.1|23345.1|23305.6|23297.6|1116
1638795600000|2021-12-06 13:00:00|23317.1|23309.1|23366.6|23358.6|23366.6|23358.6|23301.6|23293.6|1718
1638799200000|2021-12-06 14:00:00|23366.1|23358.1|23511.1|23503.1|23518.6|23510.6|23300.1|23292.1|7658
1638802800000|2021-12-06 15:00:00|23510.1|23502.1|23632.1|23624.1|23636.6|23628.6|23490.6|23482.6|6542
1638806400000|2021-12-06 16:00:00|23630.1|23622.1|23653.6|23645.6|23683.1|23675.1|23595.6|23587.6|3372
1638810000000|2021-12-06 17:00:00|23654.6|23646.6|23708.6|23700.6|23711.6|23703.6|23646.6|23638.6|1222
1638813600000|2021-12-06 18:00:00|23709.1|23701.1|23722.1|23692.1|23722.2|23712.6|23667.6|23659.6|1212
1638817200000|2021-12-06 19:00:00|23722.3|23692.3|23684.4|23654.4|23773|23743|23676.7|23646.7|1
1638820800000|2021-12-06 20:00:00|23684.2|23654.2|23714|23684|23723.7|23693.7|23660.1|23630.1|0
1638824400000|2021-12-06 21:00:00|23717.1|23687.1|23729.2|23699.2|23730|23700|23700.1|23670.1|0
1638828000000|2021-12-06 22:00:00|23728.2|23698.2|23719.5|23689.5|23728.2|23698.2|23717.1|23687.1|0
1638831600000|2021-12-06 23:00:00|23718.6|23688.6|23716.2|23686.2|23729.3|23699.3|23697|23667|0
1638835200000|2021-12-07 00:00:00|23718.3|23688.3|23708.2|23678.2|23721.1|23691.1|23680.9|23650.9|0
1638838800000|2021-12-07 01:00:00|23708.7|23678.7|23610.6|23605.6|23768.7|23759.6|23565.1|23560.1|25464
1638842400000|2021-12-07 02:00:00|23608.1|23603.1|23618.1|23613.1|23656.1|23651.1|23504.1|23499.1|20010
1638846000000|2021-12-07 03:00:00|23615.6|23610.6|23680.1|23675.1|23703.6|23698.6|23614.1|23609.1|9861
1638849600000|2021-12-07 04:00:00|23692.6|23662.6|23720|23690|23739.7|23709.7|23692.3|23662.3|0
1638853200000|2021-12-07 05:00:00|23722.2|23692.2|23779.6|23774.6|23828.1|23823.1|23690.1|23685.1|15113
1638856800000|2021-12-07 06:00:00|23780.1|23775.1|23928.1|23923.1|23987.6|23982.6|23767.1|23762.1|14325
1638860400000|2021-12-07 07:00:00|23928.6|23923.6|23991.1|23986.1|23994.6|23989.6|23914.6|23909.6|13948
1638864000000|2021-12-07 08:00:00|23992.1|23987.1|24080.5|24050.5|24093|24063|23964.1|23959.1|9740
1638867600000|2021-12-07 09:00:00|24079.9|24049.9|24050.6|24042.6|24111.7|24081.7|24015.6|24007.6|1829
1638871200000|2021-12-07 10:00:00|24051.1|24043.1|24125.1|24117.1|24126.6|24118.6|24034.1|24026.1|2552
1638874800000|2021-12-07 11:00:00|24124.6|24116.6|24114.6|24106.6|24131.6|24123.6|24111.1|24103.1|1378
1638878400000|2021-12-07 12:00:00|24131.1|24123.1|24093.1|24085.1|24133.1|24125.1|24074.6|24066.6|1511
1638882000000|2021-12-07 13:00:00|24092.6|24084.6|24077.6|24069.6|24111.6|24103.6|24075.1|24067.1|1540
1638885600000|2021-12-07 14:00:00|24075.6|24067.6|24105.6|24097.6|24137.1|24129.1|24029.1|24021.1|4825
1638889200000|2021-12-07 15:00:00|24107.1|24099.1|24057.1|24049.1|24154.6|24146.6|24054.6|24046.6|4011
1638892800000|2021-12-07 16:00:00|24057.6|24049.6|24099.6|24091.6|24101.6|24093.6|24049.1|24041.1|1850
1638896400000|2021-12-07 17:00:00|24099.1|24091.1|24116.6|24108.6|24121.6|24113.6|24091.6|24083.6|951
1638900000000|2021-12-07 18:00:00|24115.6|24107.6|24085|24055|24115.6|24107.6|24055.6|24047.6|840
1638903600000|2021-12-07 19:00:00|24085.2|24055.2|24066.5|24036.5|24093.1|24063.1|24051|24021|0
1638907200000|2021-12-07 20:00:00|24066|24036|24082.3|24052.3|24085.7|24055.7|24023.9|23993.9|0
1638910800000|2021-12-07 21:00:00|24081.3|24051.3|24128.7|24098.7|24135.8|24105.8|24076.1|24046.1|0
1638914400000|2021-12-07 22:00:00|24129.2|24099.2|24125.1|24095.1|24133.7|24103.7|24124|24094|0
1638918000000|2021-12-07 23:00:00|24122.6|24092.6|24095.2|24065.2|24127.7|24097.7|24079|24049|0
1638921600000|2021-12-08 00:00:00|24094.1|24064.1|24151.4|24121.4|24153.5|24123.5|24064|24034|0
1638925200000|2021-12-08 01:00:00|24150|24120|23950.1|23945.1|24162|24132|23925.1|23920.1|23440
1638928800000|2021-12-08 02:00:00|23951.1|23946.1|24037.6|24032.6|24082.6|24077.6|23905.1|23900.1|19686
1638932400000|2021-12-08 03:00:00|24039.1|24034.1|23956.1|23951.1|24057.6|24052.6|23948.6|23943.6|8687
1638936000000|2021-12-08 04:00:00|23964.5|23934.5|23960.8|23930.8|23988.8|23958.8|23950|23920|0
1638939600000|2021-12-08 05:00:00|23961.3|23931.3|23997.6|23992.6|24002.1|23997.1|23927.6|23922.6|9168
1638943200000|2021-12-08 06:00:00|23996.6|23991.6|24008.6|24003.6|24041.6|24036.6|23958.6|23953.6|7191
1638946800000|2021-12-08 07:00:00|24008.1|24003.1|23974.1|23969.1|24021.1|24016.1|23941.6|23936.6|9916
1638950400000|2021-12-08 08:00:00|23975.1|23970.1|24036|24006|24054.5|24030.6|23971.1|23966.1|5789
1638954000000|2021-12-08 09:00:00|24035.7|24005.7|24023.6|24015.6|24039.1|24031.1|23990.1|23975.7|1200
1638957600000|2021-12-08 10:00:00|24022.6|24014.6|23973.6|23965.6|24036.1|24028.1|23972.1|23964.1|1135
1638961200000|2021-12-08 11:00:00|23973.1|23965.1|24061.1|24053.1|24078.1|24070.1|23944.6|23936.6|2756
1638964800000|2021-12-08 12:00:00|24060.1|24052.1|24022.1|24014.1|24069.1|24061.1|24005.6|23997.6|1299
1638968400000|2021-12-08 13:00:00|24022.6|24014.6|24013.6|24005.6|24024.1|24016.1|23987.6|23979.6|812
1638972000000|2021-12-08 14:00:00|24012.1|24004.1|24030.6|24022.6|24056.6|24048.6|23959.1|23951.1|3201
1638975600000|2021-12-08 15:00:00|24030.1|24022.1|24146.1|24138.1|24146.1|24138.1|24008.1|24000.1|3388
1638979200000|2021-12-08 16:00:00|24145.1|24137.1|24178.6|24170.6|24193.1|24185.1|24106.6|24098.6|3124
1638982800000|2021-12-08 17:00:00|24176.6|24168.6|24162.6|24154.6|24189.6|24181.6|24161.6|24153.6|649
1638986400000|2021-12-08 18:00:00|24164.6|24156.6|24174.1|24144.1|24174.1|24157.6|24148.1|24140.1|721
1638990000000|2021-12-08 19:00:00|24174.7|24144.7|24153.1|24123.1|24185.8|24155.8|24134.1|24104.1|0
1638993600000|2021-12-08 20:00:00|24152.9|24122.9|24134.5|24104.5|24163.2|24133.2|24125.3|24095.3|0
1638997200000|2021-12-08 21:00:00|24133.5|24103.5|24133.9|24103.9|24143.2|24113.2|24128|24098|0
1639000800000|2021-12-08 22:00:00|24132.8|24102.8|24138.1|24108.1|24139.7|24109.7|24132.5|24102.5|0
1639004400000|2021-12-08 23:00:00|24137.6|24107.6|24120|24090|24144.2|24114.2|24115.2|24085.2|0
1639008000000|2021-12-09 00:00:00|24119.5|24089.5|24116.6|24086.6|24131.1|24101.1|24107.9|24077.9|0
1639011600000|2021-12-09 01:00:00|24115.9|24085.9|24260.1|24255.1|24312.6|24307.6|24111.5|24081.5|22290
1639015200000|2021-12-09 02:00:00|24260.6|24255.6|24293.6|24288.6|24329.6|24324.6|24160.6|24155.6|21292
1639018800000|2021-12-09 03:00:00|24295.1|24290.1|24209.1|24204.1|24335.1|24330.1|24182.1|24177.1|11103
1639022400000|2021-12-09 04:00:00|24209|24179|24201.3|24171.3|24227.7|24197.7|24187.8|24157.8|0
1639026000000|2021-12-09 05:00:00|24199.1|24169.1|24197.6|24192.6|24258.1|24253.1|24171.1|24166.1|15888
1639029600000|2021-12-09 06:00:00|24197.1|24192.1|24231.1|24226.1|24263.6|24258.6|24192.1|24187.1|7908
1639033200000|2021-12-09 07:00:00|24230.6|24225.6|24237.1|24232.1|24284.1|24279.1|24227.1|24222.1|7412
1639036800000|2021-12-09 08:00:00|24238.1|24233.1|24137.7|24107.7|24246.6|24241.6|24127.1|24097.1|6260
1639040400000|2021-12-09 09:00:00|24138.4|24108.4|24152.6|24144.6|24173.6|24165.6|24032.6|24024.6|1554
1639044000000|2021-12-09 10:00:00|24153.6|24145.6|24129.6|24121.6|24153.6|24145.6|24099.6|24091.6|1657
1639047600000|2021-12-09 11:00:00|24129.1|24121.1|24073.1|24065.1|24145.1|24137.1|24043.1|24035.1|2653
1639051200000|2021-12-09 12:00:00|24071.6|24063.6|24061.6|24053.6|24075.1|24067.1|24050.6|24042.6|844
1639054800000|2021-12-09 13:00:00|24060.1|24052.1|24040.6|24032.6|24065.6|24057.6|24021.6|24013.6|1058
1639058400000|2021-12-09 14:00:00|24041.1|24033.1|24154.1|24146.1|24178.6|24170.6|24036.6|24028.6|4478
1639062000000|2021-12-09 15:00:00|24154.6|24146.6|24115.6|24107.6|24172.1|24164.1|24068.1|24060.1|3497
1639065600000|2021-12-09 16:00:00|24117.6|24109.6|24113.6|24105.6|24125.6|24117.6|24089.1|24081.1|1449
1639069200000|2021-12-09 17:00:00|24113.1|24105.1|24128.6|24120.6|24131.6|24123.6|24088.1|24080.1|787
1639072800000|2021-12-09 18:00:00|24128.1|24120.1|24120.5|24090.5|24130.1|24122.1|24085.6|24077.6|652
1639076400000|2021-12-09 19:00:00|24120.3|24090.3|24052.5|24022.5|24126.8|24096.8|24044.4|24014.4|1
1639080000000|2021-12-09 20:00:00|24052.7|24022.7|24053.9|24023.9|24078.7|24048.7|24020.1|23990.1|0
1639083600000|2021-12-09 21:00:00|24054.9|24024.9|24058.4|24028.4|24063.2|24033.2|24035.4|24005.4|0
1639087200000|2021-12-09 22:00:00|24058.3|24028.3|24067.2|24037.2|24071.3|24041.3|24056.3|24026.3|0
1639090800000|2021-12-09 23:00:00|24064.9|24034.9|24063.1|24033.1|24091.2|24061.2|24063.1|24033.1|0
1639094400000|2021-12-10 00:00:00|24064.1|24034.1|24034.5|24004.5|24078.6|24048.6|24028.2|23998.2|0
1639098000000|2021-12-10 01:00:00|24035|24005|24166.9|24161.9|24206.9|24201.9|23974.6|23969.6|26045
1639101600000|2021-12-10 02:00:00|24167.4|24162.4|24125.9|24120.9|24222.9|24217.9|24110.9|24105.9|18870
1639105200000|2021-12-10 03:00:00|24126.9|24121.9|24145.4|24140.4|24161.9|24156.9|24114.4|24109.4|6857
1639108800000|2021-12-10 04:00:00|24158.4|24128.4|24148|24118|24166.7|24136.7|24148|24118|0
1639112400000|2021-12-10 05:00:00|24123.9|24118.9|24099.9|24094.9|24139.9|24134.9|24049.4|24044.4|9442
1639116000000|2021-12-10 06:00:00|24098.9|24093.9|24031.9|24026.9|24108.9|24103.9|24015.4|24010.4|6639
1639119600000|2021-12-10 07:00:00|24032.9|24027.9|23971.4|23966.4|24057.9|24052.9|23912.9|23907.9|13329
1639123200000|2021-12-10 08:00:00|23971|23966|24002|23972|24013.8|24005.5|23930|23925|6187
1639126800000|2021-12-10 09:00:00|24000.6|23970.6|24022|24014|24022|24014|23981.3|23951.3|670
1639130400000|2021-12-10 10:00:00|24021.5|24013.5|24021.5|24013.5|24025.5|24017.5|23999.5|23991.5|580
1639134000000|2021-12-10 11:00:00|24021|24013|24079|24071|24089.5|24081.5|24020|24012|1564
1639137600000|2021-12-10 12:00:00|24078.5|24070.5|24037|24029|24079.5|24071.5|24035|24027|830
1639141200000|2021-12-10 13:00:00|24037.5|24029.5|24097.5|24089.5|24136|24128|24018|24010|2076
1639144800000|2021-12-10 14:00:00|24098|24090|24054.5|24046.5|24139|24131|24026.5|24018.5|3297
1639148400000|2021-12-10 15:00:00|24056|24048|24053|24045|24122.5|24114.5|24032.5|24024.5|2901
1639152000000|2021-12-10 16:00:00|24052.5|24044.5|24059|24051|24081|24073|24017.5|24009.5|1633
1639155600000|2021-12-10 17:00:00|24059.5|24051.5|24070|24062|24073|24065|24046.5|24038.5|516
1639159200000|2021-12-10 18:00:00|24069|24061|24078.2|24048.2|24087.5|24079.5|24049.5|24041.5|509
1639162800000|2021-12-10 19:00:00|24078.3|24048.3|24052.3|24022.3|24081.7|24051.7|24046.7|24016.7|0
1639166400000|2021-12-10 20:00:00|24052.2|24022.2|24123.8|24093.8|24140.7|24110.7|24040.1|24010.1|0
1639170000000|2021-12-10 21:00:00|24122.7|24092.7|24126.8|24096.8|24129.4|24099.4|24111.5|24081.5|0
1639350000000|2021-12-12 23:00:00|24162.4|24132.4|24187|24157|24194.2|24164.2|24161.2|24131.2|0
1639353600000|2021-12-13 00:00:00|24186.5|24156.5|24218.5|24188.5|24227.2|24197.2|24179|24149|0
1639357200000|2021-12-13 01:00:00|24218.2|24188.2|24382.5|24377.5|24386|24381|24149|24144|27811
1639360800000|2021-12-13 02:00:00|24384.5|24379.5|24217.5|24212.5|24392|24387|24217|24212|22039
1639364400000|2021-12-13 03:00:00|24217|24212|24235|24230|24255|24250|24178.5|24173.5|7190
1639368000000|2021-12-13 04:00:00|24247|24217|24240.2|24210.2|24252.5|24222.5|24238.5|24208.5|1
1639371600000|2021-12-13 05:00:00|24241.6|24211.6|24092.5|24087.5|24253|24248|24088|24083|10232
1639375200000|2021-12-13 06:00:00|24092|24087|23996|23991|24108|24103|23990.5|23985.5|10428
1639378800000|2021-12-13 07:00:00|23995.5|23990.5|24010|24005|24022|24017|23932|23927|15781
1639382400000|2021-12-13 08:00:00|24013|24008|24055.6|24025.6|24074.5|24044.5|23936.5|23931.5|6401
1639386000000|2021-12-13 09:00:00|24055.9|24025.9|23997.5|23989.5|24089|24059|23978.5|23970.5|1423
1639389600000|2021-12-13 10:00:00|23998|23990|23991|23983|24008.5|24000.5|23977|23969|1002
1639393200000|2021-12-13 11:00:00|23991.5|23983.5|23987|23979|24011.5|24003.5|23974|23966|1261
1639396800000|2021-12-13 12:00:00|23986.5|23978.5|23981|23973|23988|23980|23965|23957|824
1639400400000|2021-12-13 13:00:00|23980|23972|23977|23969|24001.5|23993.5|23966|23958|909
1639404000000|2021-12-13 14:00:00|23977.5|23969.5|23836|23828|23984.5|23976.5|23813|23805|5273
1639407600000|2021-12-13 15:00:00|23835.5|23827.5|23739.5|23731.5|23843.5|23835.5|23725.5|23717.5|4207
1639411200000|2021-12-13 16:00:00|23737|23729|23714.5|23706.5|23749|23741|23700.5|23692.5|2322
1639414800000|2021-12-13 17:00:00|23714|23706|23747.5|23739.5|23757.5|23749.5|23688.5|23680.5|1126
1639418400000|2021-12-13 18:00:00|23748|23740|23755.7|23725.7|23772.5|23764.5|23740|23725.7|1267
1639422000000|2021-12-13 19:00:00|23755.5|23725.5|23769.1|23739.1|23769.6|23739.6|23736.7|23706.7|0
1639425600000|2021-12-13 20:00:00|23768.8|23738.8|23719.1|23689.1|23793.6|23763.6|23712|23682|0
1639429200000|2021-12-13 21:00:00|23715.5|23685.5|23741.2|23711.2|23743.5|23713.5|23692.5|23662.5|0
1639432800000|2021-12-13 22:00:00|23741|23711|23739.8|23709.8|23742.7|23712.7|23734.6|23704.6|0
1639436400000|2021-12-13 23:00:00|23742.9|23712.9|23745.6|23715.6|23756.2|23726.2|23735.1|23705.1|0
1639440000000|2021-12-14 00:00:00|23744.5|23714.5|23755|23725|23790.6|23760.6|23744.5|23714.5|0
1639443600000|2021-12-14 01:00:00|23755.7|23725.7|23740.5|23735.5|23814|23809|23612.5|23607.5|24601
1639447200000|2021-12-14 02:00:00|23739|23734|23651.5|23646.5|23766.5|23761.5|23630.5|23625.5|17283
1639450800000|2021-12-14 03:00:00|23649|23644|23659.5|23654.5|23694|23689|23624|23619|7898
1639454400000|2021-12-14 04:00:00|23664.3|23634.3|23662.2|23632.2|23671.1|23641.1|23657.7|23627.7|0
1639458000000|2021-12-14 05:00:00|23664.4|23634.4|23625|23620|23686|23681|23578|23573|9199
1639461600000|2021-12-14 06:00:00|23622.5|23617.5|23601.5|23596.5|23643|23638|23580.5|23575.5|7538
1639465200000|2021-12-14 07:00:00|23602.5|23597.5|23590|23585|23681|23676|23556.5|23551.5|10962
1639468800000|2021-12-14 08:00:00|23591|23586|23598.3|23568.3|23650.5|23645.5|23588.5|23567.8|5658
1639472400000|2021-12-14 09:00:00|23598.8|23568.8|23490.5|23482.5|23625.5|23614.5|23476|23468|2689
1639476000000|2021-12-14 10:00:00|23491.5|23483.5|23518|23510|23531|23523|23459|23451|1864
1639479600000|2021-12-14 11:00:00|23517.5|23509.5|23538|23530|23546|23538|23515.5|23507.5|856
1639483200000|2021-12-14 12:00:00|23538.5|23530.5|23540|23532|23570.5|23562.5|23536|23528|951
1639486800000|2021-12-14 13:00:00|23540.5|23532.5|23482|23474|23561|23553|23460|23452|1997
1639490400000|2021-12-14 14:00:00|23481.5|23473.5|23628|23620|23657.5|23649.5|23448.5|23440.5|5428
1639494000000|2021-12-14 15:00:00|23626|23618|23598|23590|23704.5|23696.5|23588.5|23580.5|6008
1639497600000|2021-12-14 16:00:00|23597|23589|23595|23587|23608|23600|23557.5|23549.5|2250
1639501200000|2021-12-14 17:00:00|23595.5|23587.5|23602|23594|23617|23609|23577.5|23569.5|1003
1639504800000|2021-12-14 18:00:00|23601|23593|23650.1|23620.1|23650.3|23634.5|23593.5|23585.5|754
1639508400000|2021-12-14 19:00:00|23650.3|23620.3|23704.6|23674.6|23730.5|23700.5|23649.3|23619.3|0
1639512000000|2021-12-14 20:00:00|23704.2|23674.2|23763.7|23733.7|23763.7|23733.7|23702.7|23672.7|0
1639515600000|2021-12-14 21:00:00|23762.7|23732.7|23751.8|23721.8|23764.7|23734.7|23736.6|23706.6|0
1639519200000|2021-12-14 22:00:00|23752.2|23722.2|23738.7|23708.7|23753|23723|23738.7|23708.7|0
1639522800000|2021-12-14 23:00:00|23739.4|23709.4|23733.3|23703.3|23754.4|23724.4|23720|23690|0
1639526400000|2021-12-15 00:00:00|23735.3|23705.3|23726.2|23696.2|23755.8|23725.8|23719.4|23689.4|0
1639530000000|2021-12-15 01:00:00|23725.6|23695.6|23713|23708|23759.7|23741|23554.5|23549.5|22677
1639533600000|2021-12-15 02:00:00|23711|23706|23682.5|23677.5|23730.5|23725.5|23639|23634|15583
1639537200000|2021-12-15 03:00:00|23683.5|23678.5|23687.5|23682.5|23723.5|23718.5|23667.5|23662.5|5973
1639540800000|2021-12-15 04:00:00|23698.5|23668.5|23686.1|23656.1|23703.6|23673.6|23686.1|23656.1|0
1639544400000|2021-12-15 05:00:00|23688.3|23658.3|23642.5|23637.5|23688.3|23678|23601|23596|8481
1639548000000|2021-12-15 06:00:00|23644.5|23639.5|23382.5|23377.5|23650.5|23645.5|23367|23362|19454
1639551600000|2021-12-15 07:00:00|23380|23375|23401|23396|23442.5|23437.5|23328|23323|12253
1639555200000|2021-12-15 08:00:00|23398.9|23393.9|23406.3|23376.3|23428.5|23416.9|23351.4|23346.4|5246
1639558800000|2021-12-15 09:00:00|23407|23377|23366.4|23358.4|23416.9|23388.4|23352.9|23344.9|1134
1639562400000|2021-12-15 10:00:00|23365.9|23357.9|23378.9|23370.9|23379.9|23371.9|23351.9|23343.9|1191
1639566000000|2021-12-15 11:00:00|23379.4|23371.4|23396.4|23388.4|23398.4|23390.4|23368.4|23360.4|997
1639569600000|2021-12-15 12:00:00|23396.9|23388.9|23369.9|23361.9|23408.9|23400.9|23366.4|23358.4|967
1639573200000|2021-12-15 13:00:00|23369.4|23361.4|23389.4|23381.4|23402.9|23394.9|23356.9|23348.9|1188
1639576800000|2021-12-15 14:00:00|23388.9|23380.9|23218.9|23210.9|23395.4|23387.4|23171.4|23163.4|7584
1639580400000|2021-12-15 15:00:00|23217.9|23209.9|23158.4|23150.4|23220.9|23212.9|23153.9|23145.9|5288
1639584000000|2021-12-15 16:00:00|23157.9|23149.9|23099.9|23091.9|23180.9|23172.9|23069.9|23061.9|3870
1639587600000|2021-12-15 17:00:00|23099.4|23091.4|23134.9|23126.9|23141.9|23133.9|23091.4|23083.4|1278
1639591200000|2021-12-15 18:00:00|23134.4|23126.4|23129.1|23099.1|23145.4|23137.4|23114.4|23098.9|1001
1639594800000|2021-12-15 19:00:00|23128.8|23098.8|23207.5|23177.5|23227.6|23197.6|23032.6|23002.6|0
1639598400000|2021-12-15 20:00:00|23207.2|23177.2|23346.9|23316.9|23406.2|23376.2|23206.8|23176.8|0
1639602000000|2021-12-15 21:00:00|23343.9|23313.9|23365.6|23335.6|23373.3|23343.3|23333.9|23303.9|0
1639605600000|2021-12-15 22:00:00|23365.4|23335.4|23351.8|23321.8|23367.8|23337.8|23349.8|23319.8|0
1639609200000|2021-12-15 23:00:00|23350.9|23320.9|23377.2|23347.2|23397.2|23367.2|23346.9|23316.9|0
1639612800000|2021-12-16 00:00:00|23376.2|23346.2|23359.2|23329.2|23381|23351|23343.7|23313.7|0
1639616400000|2021-12-16 01:00:00|23359.9|23329.9|23172.4|23167.4|23367.3|23346.9|23139.4|23134.4|28601
1639620000000|2021-12-16 02:00:00|23173.9|23168.9|23243.4|23238.4|23373.4|23368.4|23172.4|23167.4|22152
1639623600000|2021-12-16 03:00:00|23242.4|23237.4|23243|23238|23294.4|23289.4|23222|23217|6153
1639627200000|2021-12-16 04:00:00|23252.8|23222.8|23277.6|23247.6|23277.6|23247.6|23249.3|23219.3|1
1639630800000|2021-12-16 05:00:00|23281.3|23251.3|23317.5|23312.5|23361.5|23356.5|23256|23251|10325
1639634400000|2021-12-16 06:00:00|23317|23312|23366.5|23361.5|23394.5|23389.5|23281.5|23276.5|8116
1639638000000|2021-12-16 07:00:00|23368.5|23363.5|23504|23499|23523|23518|23368|23363|16191
1639641600000|2021-12-16 08:00:00|23505.5|23500.5|23527.3|23497.3|23554.8|23527.5|23463|23458|6313
1639645200000|2021-12-16 09:00:00|23526.8|23496.8|23516|23508|23528.7|23510.5|23470|23458|1117
1639648800000|2021-12-16 10:00:00|23515|23507|23509.5|23501.5|23517|23509|23485|23477|1104
1639652400000|2021-12-16 11:00:00|23509|23501|23557|23549|23569.5|23561.5|23493.5|23485.5|1608
1639656000000|2021-12-16 12:00:00|23552.5|23544.5|23589|23581|23595|23587|23548|23540|2327
1639659600000|2021-12-16 13:00:00|23588|23580|23625|23617|23666|23658|23567|23559|3367
1639663200000|2021-12-16 14:00:00|23627|23619|23605.5|23597.5|23697|23689|23575.5|23567.5|7014
1639666800000|2021-12-16 15:00:00|23605|23597|23545|23537|23620|23612|23491|23483|5334
1639670400000|2021-12-16 16:00:00|23544.5|23536.5|23485.5|23477.5|23547.5|23539.5|23477.5|23469.5|2611
1639674000000|2021-12-16 17:00:00|23486|23478|23433.5|23425.5|23499.5|23491.5|23433.5|23425.5|1631
1639677600000|2021-12-16 18:00:00|23434|23426|23485|23455|23493|23485|23433|23425|914
1639681200000|2021-12-16 19:00:00|23484.8|23454.8|23414|23384|23497.9|23467.9|23390.7|23360.7|0
1639684800000|2021-12-16 20:00:00|23413.8|23383.8|23433.1|23403.1|23485.5|23455.5|23396|23366|0
1639688400000|2021-12-16 21:00:00|23439.1|23409.1|23458.1|23428.1|23473.1|23443.1|23424|23394|0
1639692000000|2021-12-16 22:00:00|23458.3|23428.3|23455.7|23425.7|23458.3|23428.3|23449.8|23419.8|0
1639695600000|2021-12-16 23:00:00|23458.5|23428.5|23428.2|23398.2|23461.5|23431.5|23411.7|23381.7|0
1639699200000|2021-12-17 00:00:00|23430.2|23400.2|23425.7|23395.7|23447.6|23417.6|23398.5|23368.5|0
1639702800000|2021-12-17 01:00:00|23424.7|23394.7|23342.5|23337.5|23553.5|23548.5|23326.5|23321.5|23043
1639706400000|2021-12-17 02:00:00|23343.5|23338.5|23323|23318|23391.5|23386.5|23243.5|23238.5|16272
1639710000000|2021-12-17 03:00:00|23322|23317|23170|23165|23325|23320|23152.5|23147.5|12992
1639713600000|2021-12-17 04:00:00|23168.5|23163.5|23233.1|23203.1|23233.1|23203.1|23168.5|23148.7|0
1639717200000|2021-12-17 05:00:00|23232.6|23202.6|23240.5|23235.5|23300.5|23295.5|23166.5|23161.5|11590
1639720800000|2021-12-17 06:00:00|23240|23235|23206.5|23201.5|23246.5|23241.5|23174|23169|7854
1639724400000|2021-12-17 07:00:00|23207.5|23202.5|23211|23206|23274|23269|23146.5|23141.5|10959
1639728000000|2021-12-17 08:00:00|23210.5|23205.5|23132.9|23102.9|23227|23222|23096.8|23066.8|8254
1639731600000|2021-12-17 09:00:00|23133.2|23103.2|23114|23106|23152|23144|23060.1|23030.1|3589
1639735200000|2021-12-17 10:00:00|23115|23107|23045.5|23037.5|23133.5|23125.5|22993|22985|3628
1639738800000|2021-12-17 11:00:00|23046.5|23038.5|23091.5|23083.5|23091.5|23083.5|23016.5|23008.5|2152
1639742400000|2021-12-17 12:00:00|23090|23082|23059|23051|23101|23093|23039|23031|1311
1639746000000|2021-12-17 13:00:00|23059.5|23051.5|23079|23071|23092.5|23084.5|23044.5|23036.5|982
1639749600000|2021-12-17 14:00:00|23078.5|23070.5|23068.5|23060.5|23130|23122|23015.5|23007.5|4403
1639753200000|2021-12-17 15:00:00|23068|23060|23189.5|23181.5|23198|23190|23027|23019|6789
1639756800000|2021-12-17 16:00:00|23191|23183|23163.5|23155.5|23258.5|23250.5|23130.5|23122.5|3687
1639760400000|2021-12-17 17:00:00|23162.5|23154.5|23205.5|23197.5|23210|23202|23117.5|23109.5|1788
1639764000000|2021-12-17 18:00:00|23206|23198|23234.6|23204.6|23236.5|23228.5|23186.5|23178.5|866
1639767600000|2021-12-17 19:00:00|23234.8|23204.8|23193.5|23163.5|23239.8|23209.8|23186.3|23156.3|4
1639771200000|2021-12-17 20:00:00|23193.3|23163.3|23077.4|23047.4|23215.3|23185.3|23077.4|23047.4|0
1639774800000|2021-12-17 21:00:00|23079|23049|23129|23099|23133.3|23103.3|23072.8|23042.8|0
1639954800000|2021-12-19 23:00:00|23126.3|23096.3|23038.3|23008.3|23132.1|23102.1|23029.1|22999.1|0
1639958400000|2021-12-20 00:00:00|23039.8|23009.8|23141.4|23111.4|23166.9|23136.9|22981.9|22951.9|0
1639962000000|2021-12-20 01:00:00|23141.6|23111.6|23040|23035|23175|23170|23015.5|23010.5|29464
1639965600000|2021-12-20 02:00:00|23041.5|23036.5|22920|22915|23078|23073|22906|22901|22660
1639969200000|2021-12-20 03:00:00|22920.5|22915.5|22873|22868|22946.5|22941.5|22857|22852|12445
1639972800000|2021-12-20 04:00:00|22877.6|22847.6|22903.1|22873.1|22932.7|22902.7|22871.8|22841.8|0
1639976400000|2021-12-20 05:00:00|22901.4|22871.4|22790|22785|22971.5|22966.5|22782.5|22777.5|13810
1639980000000|2021-12-20 06:00:00|22788|22783|22785|22780|22809.5|22804.5|22696|22691|15317
1639983600000|2021-12-20 07:00:00|22787|22782|22770|22765|22813.5|22808.5|22666|22661|13964
1639987200000|2021-12-20 08:00:00|22766|22761|22749.8|22719.8|22807.8|22790|22711.5|22681.5|8366
1639990800000|2021-12-20 09:00:00|22748.4|22718.4|22798.5|22790.5|22799|22791|22696.7|22666.7|2061
1639994400000|2021-12-20 10:00:00|22799.5|22791.5|22855|22847|22866|22858|22798|22790|2182
1639998000000|2021-12-20 11:00:00|22855.5|22847.5|22885.5|22877.5|22885.5|22877.5|22823.5|22815.5|939
1640001600000|2021-12-20 12:00:00|22884.5|22876.5|22844.5|22836.5|22886.5|22878.5|22832|22824|1199
1640005200000|2021-12-20 13:00:00|22845|22837|22854.5|22846.5|22867|22859|22835.5|22827.5|855
1640008800000|2021-12-20 14:00:00|22854|22846|22844.5|22836.5|22899.5|22891.5|22773.5|22765.5|4868
1640012400000|2021-12-20 15:00:00|22840|22832|22765|22757|22867.5|22859.5|22748|22740|2888
1640016000000|2021-12-20 16:00:00|22764.5|22756.5|22784.5|22776.5|22787.5|22779.5|22730|22722|1848
1640019600000|2021-12-20 17:00:00|22784|22776|22765.5|22757.5|22798.5|22790.5|22761.5|22753.5|907
1640023200000|2021-12-20 18:00:00|22765|22757|22790.5|22760.5|22809.5|22801.5|22752|22744|894
1640026800000|2021-12-20 19:00:00|22789.9|22759.9|22846.9|22816.9|22854.2|22824.2|22783.4|22753.4|0
1640030400000|2021-12-20 20:00:00|22847.1|22817.1|22859|22829|22904.7|22874.7|22845.3|22815.3|0
1640034000000|2021-12-20 21:00:00|22857|22827|22902.5|22872.5|22909.4|22879.4|22839|22809|0
1640037600000|2021-12-20 22:00:00|22904.1|22874.1|22902.6|22872.6|22904.7|22874.7|22900.7|22870.7|0
1640041200000|2021-12-20 23:00:00|22898.5|22868.5|22956.1|22926.1|22964.9|22934.9|22896.5|22866.5|0
1640044800000|2021-12-21 00:00:00|22957.1|22927.1|22900.5|22870.5|22959.9|22929.9|22889.5|22859.5|0
1640048400000|2021-12-21 01:00:00|22901.2|22871.2|22891.5|22886.5|22927|22922|22786.5|22781.5|22021
1640052000000|2021-12-21 02:00:00|22894|22889|22774.5|22769.5|22922.5|22917.5|22746.5|22741.5|16571
1640055600000|2021-12-21 03:00:00|22776|22771|22886|22881|22892|22887|22773.5|22768.5|8513
1640059200000|2021-12-21 04:00:00|22894.2|22864.2|22885.9|22855.9|22894.9|22864.9|22865.9|22835.9|0
1640062800000|2021-12-21 05:00:00|22887.3|22857.3|22932.5|22927.5|22960|22955|22856.5|22851.5|12344
1640066400000|2021-12-21 06:00:00|22933|22928|23036.5|23031.5|23052|23047|22922.5|22917.5|11754
1640070000000|2021-12-21 07:00:00|23036|23031|22989|22984|23087.5|23082.5|22980.5|22975.5|14387
1640073600000|2021-12-21 08:00:00|22989.5|22984.5|22959|22929|22989.5|22984.5|22892.5|22869.5|8801
1640077200000|2021-12-21 09:00:00|22957.6|22927.6|22912.5|22904.5|22969.3|22942|22908|22900|1398
1640080800000|2021-12-21 10:00:00|22913.5|22905.5|22953.5|22945.5|22957.5|22949.5|22908|22900|769
1640084400000|2021-12-21 11:00:00|22954|22946|22977|22969|22985|22977|22943|22935|859
1640088000000|2021-12-21 12:00:00|22977.5|22969.5|22984.5|22976.5|22986.5|22978.5|22968|22960|621
1640091600000|2021-12-21 13:00:00|22985.5|22977.5|22975.5|22967.5|22999|22991|22975|22967|789
1640095200000|2021-12-21 14:00:00|22975|22967|23019.5|23011.5|23088|23080|22938.5|22930.5|4209
1640098800000|2021-12-21 15:00:00|23019|23011|23102|23094|23106.5|23098.5|23019|23011|3816
1640102400000|2021-12-21 16:00:00|23101.5|23093.5|23154|23146|23159|23151|23086.5|23078.5|2816
1640106000000|2021-12-21 17:00:00|23153.5|23145.5|23176.5|23168.5|23181|23173|23133|23125|941
1640109600000|2021-12-21 18:00:00|23177|23169|23207.4|23177.4|23207.4|23195|23160.5|23152.5|1047
1640113200000|2021-12-21 19:00:00|23207.6|23177.6|23243.9|23213.9|23244.6|23214.6|23205.5|23175.5|0
1640116800000|2021-12-21 20:00:00|23243.7|23213.7|23239.3|23209.3|23258.4|23228.4|23197.4|23167.4|0
1640120400000|2021-12-21 21:00:00|23240.3|23210.3|23253.8|23223.8|23257.7|23227.7|23221.3|23191.3|0
1640124000000|2021-12-21 22:00:00|23254.7|23224.7|23272.2|23242.2|23272.3|23242.3|23235.6|23205.6|0
1640127600000|2021-12-21 23:00:00|23272.4|23242.4|23259.1|23229.1|23288.4|23258.4|23231.8|23201.8|0
1640131200000|2021-12-22 00:00:00|23260.1|23230.1|23215.8|23185.8|23269.4|23239.4|23188.9|23158.9|0
1640134800000|2021-12-22 01:00:00|23215.1|23185.1|23118|23113|23248|23243|23104|23099|24022
1640138400000|2021-12-22 02:00:00|23117|23112|23063|23058|23195|23190|23036.5|23031.5|19514
1640142000000|2021-12-22 03:00:00|23060.5|23055.5|23051.5|23046.5|23110.5|23105.5|23024|23019|8276
1640145600000|2021-12-22 04:00:00|23063.7|23033.7|23066.6|23036.6|23078.5|23048.5|23061.4|23031.4|0
1640149200000|2021-12-22 05:00:00|23067.8|23037.8|23040|23035|23075|23070|22981.5|22976.5|9393
1640152800000|2021-12-22 06:00:00|23039.5|23034.5|22995|22990|23047.5|23042.5|22982|22977|7504
1640156400000|2021-12-22 07:00:00|22995.5|22990.5|23068.5|23063.5|23083|23078|22991.5|22986.5|8050
1640160000000|2021-12-22 08:00:00|23068|23063|23114.1|23084.1|23126.5|23121.5|23065.5|23044.9|5428
1640163600000|2021-12-22 09:00:00|23114.6|23084.6|23116|23108|23135|23127|23088|23062.8|1027
1640167200000|2021-12-22 10:00:00|23115.5|23107.5|23154|23146|23163|23155|23107|23099|720
1640170800000|2021-12-22 11:00:00|23154.5|23146.5|23143.5|23135.5|23167.5|23159.5|23135|23127|658
1640174400000|2021-12-22 12:00:00|23143|23135|23130.5|23122.5|23149.5|23141.5|23126.5|23118.5|395
1640178000000|2021-12-22 13:00:00|23131|23123|23121.5|23113.5|23141|23133|23094|23086|1062
1640181600000|2021-12-22 14:00:00|23121|23113|23142|23134|23158.5|23150.5|23035.5|23027.5|4441
1640185200000|2021-12-22 15:00:00|23142.5|23134.5|23191.5|23183.5|23193.5|23185.5|23128.5|23120.5|2463
1640188800000|2021-12-22 16:00:00|23191|23183|23208.5|23200.5|23222|23214|23188|23180|1869
1640192400000|2021-12-22 17:00:00|23209|23201|23225|23217|23228|23220|23183.5|23175.5|685
1640196000000|2021-12-22 18:00:00|23225.5|23217.5|23208|23178|23225.5|23217.5|23186|23178|593
1640199600000|2021-12-22 19:00:00|23208.2|23178.2|23224.2|23194.2|23224.4|23194.4|23172.5|23142.5|0
1640203200000|2021-12-22 20:00:00|23224.4|23194.4|23240.4|23210.4|23256.2|23226.2|23208|23178|0
1640206800000|2021-12-22 21:00:00|23241.4|23211.4|23256.7|23226.7|23260.3|23230.3|23237.5|23207.5|0
1640210400000|2021-12-22 22:00:00|23256.9|23226.9|23260.9|23230.9|23263.8|23233.8|23249.5|23219.5|0
1640214000000|2021-12-22 23:00:00|23261.6|23231.6|23303.2|23273.2|23316.6|23286.6|23261.6|23231.6|0
1640217600000|2021-12-23 00:00:00|23301.2|23271.2|23251.1|23221.1|23302.2|23272.2|23248.7|23218.7|0
1640221200000|2021-12-23 01:00:00|23251.8|23221.8|23191|23186|23253.7|23223.7|23029.5|23024.5|34141
1640224800000|2021-12-23 02:00:00|23190.5|23185.5|23207|23202|23262.5|23257.5|23160|23155|22005
1640228400000|2021-12-23 03:00:00|23208|23203|23148|23143|23218|23213|23117.5|23112.5|13407
1640232000000|2021-12-23 04:00:00|23162.9|23132.9|23164.8|23134.8|23169.5|23139.5|23161.3|23131.3|0
1640235600000|2021-12-23 05:00:00|23166.2|23136.2|23198|23193|23212.5|23207.5|23123.5|23118.5|11349
1640239200000|2021-12-23 06:00:00|23197|23192|23208|23203|23233|23228|23177|23172|7369
1640242800000|2021-12-23 07:00:00|23208.5|23203.5|23180.5|23175.5|23212.5|23207.5|23151.5|23146.5|7946
1640246400000|2021-12-23 08:00:00|23183.5|23178.5|23258.3|23228.3|23265|23235|23170|23164.6|14135
1640250000000|2021-12-23 09:00:00|23258|23228|23205.5|23197.5|23271|23241|23190.5|23182.5|1401
1640253600000|2021-12-23 10:00:00|23206|23198|23212.5|23204.5|23222|23214|23194|23186|825
1640257200000|2021-12-23 11:00:00|23212|23204|23205.5|23197.5|23223.5|23215.5|23203.5|23195.5|584
1640260800000|2021-12-23 12:00:00|23207|23199|23205|23197|23216.5|23208.5|23196.5|23188.5|510
1640264400000|2021-12-23 13:00:00|23205.5|23197.5|23202.5|23194.5|23213.5|23205.5|23185|23177|1072
1640268000000|2021-12-23 14:00:00|23202|23194|23189.5|23181.5|23236|23228|23171.5|23163.5|2635
1640271600000|2021-12-23 15:00:00|23189|23181|23301.5|23293.5|23301.5|23293.5|23167.5|23159.5|2763
1640275200000|2021-12-23 16:00:00|23300.5|23292.5|23319|23311|23320|23312|23293|23285|1840
1640278800000|2021-12-23 17:00:00|23318.5|23310.5|23344|23336|23344.5|23336.5|23303.5|23295.5|730
1640282400000|2021-12-23 18:00:00|23344.5|23336.5|23365|23335|23384|23376|23343|23335|1150
1640286000000|2021-12-23 19:00:00|23365.2|23335.2|23365.8|23335.8|23374.2|23344.2|23352.2|23322.2|0
1640289600000|2021-12-23 20:00:00|23365.7|23335.7|23318.5|23288.5|23376.2|23346.2|23313.5|23283.5|0
1640293200000|2021-12-23 21:00:00|23317.5|23287.5|23321.3|23291.3|23329|23299|23310.5|23280.5|0
1640307600000|2021-12-24 01:00:00|23391.5|23386.5|23255|23250|23409|23404|23246.5|23241.5|16083
1640311200000|2021-12-24 02:00:00|23254.5|23249.5|23236.5|23231.5|23259.5|23254.5|23194|23189|15936
1640314800000|2021-12-24 03:00:00|23237|23232|23242.5|23237.5|23268.5|23263.5|23223.5|23218.5|10907
1640559600000|2021-12-26 23:00:00|23261.4|23231.4|23241.4|23211.4|23289.7|23259.7|23232.7|23202.7|0
1640563200000|2021-12-27 00:00:00|23241.9|23211.9|23232.6|23202.6|23259.5|23229.5|23226.9|23196.9|0
1640566800000|2021-12-27 01:00:00|23233.1|23203.1|23221.9|23191.9|23236.8|23206.8|23209.7|23179.7|0
1640570400000|2021-12-27 02:00:00|23221.7|23191.7|23224.7|23194.7|23230.8|23200.8|23212.9|23182.9|0
1640574000000|2021-12-27 03:00:00|23224.5|23194.5|23224.1|23194.1|23228.2|23198.2|23215.8|23185.8|0
1640577600000|2021-12-27 04:00:00|23224.2|23194.2|23212.7|23182.7|23227.5|23197.5|23211|23181|0
1640581200000|2021-12-27 05:00:00|23213.4|23183.4|23211.2|23181.2|23214.4|23184.4|23205.9|23175.9|0
1640584800000|2021-12-27 06:00:00|23210.7|23180.7|23209.1|23179.1|23212.7|23182.7|23193.6|23163.6|0
1640588400000|2021-12-27 07:00:00|23207.7|23177.7|23168.8|23138.8|23223.5|23193.5|23144.2|23114.2|0
1640592000000|2021-12-27 08:00:00|23169.3|23139.3|23196.5|23166.5|23202.2|23172.2|23152.2|23122.2|0
1640595600000|2021-12-27 09:00:00|23195.1|23165.1|23237.9|23207.9|23245.6|23215.6|23174.5|23144.5|0
1640599200000|2021-12-27 10:00:00|23238.2|23208.2|23262.4|23232.4|23287.4|23257.4|23228.5|23198.5|0
1640602800000|2021-12-27 11:00:00|23262.2|23232.2|23254.5|23224.5|23265.7|23235.7|23241.8|23211.8|0
1640606400000|2021-12-27 12:00:00|23253.1|23223.1|23283.4|23253.4|23298.8|23268.8|23252|23222|0
1640610000000|2021-12-27 13:00:00|23283.9|23253.9|23292.7|23262.7|23306.4|23276.4|23273.2|23243.2|0
1640613600000|2021-12-27 14:00:00|23292.4|23262.4|23316.5|23286.5|23398.3|23368.3|23282.3|23252.3|0
1640617200000|2021-12-27 15:00:00|23316.6|23286.6|23357.8|23327.8|23390.3|23360.3|23283|23253|0
1640620800000|2021-12-27 16:00:00|23358|23328|23315.6|23285.6|23371.2|23341.2|23311.1|23281.1|0
1640624400000|2021-12-27 17:00:00|23315.8|23285.8|23323.6|23293.6|23327.9|23297.9|23289|23259|0
1640628000000|2021-12-27 18:00:00|23323.4|23293.4|23314.1|23284.1|23328.7|23298.7|23307.4|23277.4|0
1640631600000|2021-12-27 19:00:00|23313.9|23283.9|23309.9|23279.9|23329.7|23299.7|23303.2|23273.2|0
1640635200000|2021-12-27 20:00:00|23309.7|23279.7|23329.9|23299.9|23332.7|23302.7|23283.5|23253.5|0
1640638800000|2021-12-27 21:00:00|23327|23297|23326.3|23296.3|23332.9|23302.9|23321.6|23291.6|0
1640642400000|2021-12-27 22:00:00|23325.1|23295.1|23323.5|23293.5|23327.3|23297.3|23320.7|23290.7|0
1640646000000|2021-12-27 23:00:00|23320.5|23290.5|23337.6|23307.6|23341.3|23311.3|23311.8|23281.8|0
1640649600000|2021-12-28 00:00:00|23338.5|23308.5|23318.9|23288.9|23363.8|23333.8|23309.3|23279.3|0
1640653200000|2021-12-28 01:00:00|23319.6|23289.6|23153.8|23148.8|23343.3|23338.3|23130.8|23125.8|30304
1640656800000|2021-12-28 02:00:00|23153.3|23148.3|23226.3|23221.3|23298.3|23293.3|23106.8|23101.8|29101
1640660400000|2021-12-28 03:00:00|23226.8|23221.8|23236.3|23231.3|23260.8|23255.8|23198.3|23193.3|17368
1640664000000|2021-12-28 04:00:00|23235.8|23230.8|23239.5|23209.5|23252.4|23230.8|23235.8|23206.7|0
1640667600000|2021-12-28 05:00:00|23230.3|23225.3|23276.3|23271.3|23279.8|23274.8|23202.3|23197.3|19924
1640671200000|2021-12-28 06:00:00|23276.8|23271.8|23290.8|23285.8|23332.8|23327.8|23256.3|23251.3|12728
1640674800000|2021-12-28 07:00:00|23291.3|23286.3|23286.3|23281.3|23299.3|23294.3|23246.3|23241.3|12559
1640678400000|2021-12-28 08:00:00|23289.3|23284.3|23414.8|23384.8|23415|23385|23287.3|23282.3|27905
1640682000000|2021-12-28 09:00:00|23414.5|23384.5|23365.8|23357.8|23415.5|23385.5|23358.3|23350.3|2257
1640559600000|2021-12-26 23:00:00|23261.4|23231.4|23241.4|23211.4|23289.7|23259.7|23232.7|23202.7|0
1640563200000|2021-12-27 00:00:00|23241.9|23211.9|23232.6|23202.6|23259.5|23229.5|23226.9|23196.9|0
1640566800000|2021-12-27 01:00:00|23233.1|23203.1|23221.9|23191.9|23236.8|23206.8|23209.7|23179.7|0
1640570400000|2021-12-27 02:00:00|23221.7|23191.7|23224.7|23194.7|23230.8|23200.8|23212.9|23182.9|0
1640574000000|2021-12-27 03:00:00|23224.5|23194.5|23224.1|23194.1|23228.2|23198.2|23215.8|23185.8|0
1640577600000|2021-12-27 04:00:00|23224.2|23194.2|23212.7|23182.7|23227.5|23197.5|23211|23181|0
1640581200000|2021-12-27 05:00:00|23213.4|23183.4|23211.2|23181.2|23214.4|23184.4|23205.9|23175.9|0
1640584800000|2021-12-27 06:00:00|23210.7|23180.7|23209.1|23179.1|23212.7|23182.7|23193.6|23163.6|0
1640588400000|2021-12-27 07:00:00|23207.7|23177.7|23168.8|23138.8|23223.5|23193.5|23144.2|23114.2|0
1640592000000|2021-12-27 08:00:00|23169.3|23139.3|23196.5|23166.5|23202.2|23172.2|23152.2|23122.2|0
1640595600000|2021-12-27 09:00:00|23195.1|23165.1|23237.9|23207.9|23245.6|23215.6|23174.5|23144.5|0
1640599200000|2021-12-27 10:00:00|23238.2|23208.2|23262.4|23232.4|23287.4|23257.4|23228.5|23198.5|0
1640602800000|2021-12-27 11:00:00|23262.2|23232.2|23254.5|23224.5|23265.7|23235.7|23241.8|23211.8|0
1640606400000|2021-12-27 12:00:00|23253.1|23223.1|23283.4|23253.4|23298.8|23268.8|23252|23222|0
1640610000000|2021-12-27 13:00:00|23283.9|23253.9|23292.7|23262.7|23306.4|23276.4|23273.2|23243.2|0
1640613600000|2021-12-27 14:00:00|23292.4|23262.4|23316.5|23286.5|23398.3|23368.3|23282.3|23252.3|0
1640617200000|2021-12-27 15:00:00|23316.6|23286.6|23357.8|23327.8|23390.3|23360.3|23283|23253|0
1640620800000|2021-12-27 16:00:00|23358|23328|23315.6|23285.6|23371.2|23341.2|23311.1|23281.1|0
1640624400000|2021-12-27 17:00:00|23315.8|23285.8|23323.6|23293.6|23327.9|23297.9|23289|23259|0
1640628000000|2021-12-27 18:00:00|23323.4|23293.4|23314.1|23284.1|23328.7|23298.7|23307.4|23277.4|0
1640631600000|2021-12-27 19:00:00|23313.9|23283.9|23309.9|23279.9|23329.7|23299.7|23303.2|23273.2|0
1640635200000|2021-12-27 20:00:00|23309.7|23279.7|23329.9|23299.9|23332.7|23302.7|23283.5|23253.5|0
1640638800000|2021-12-27 21:00:00|23327|23297|23326.3|23296.3|23332.9|23302.9|23321.6|23291.6|0
1640642400000|2021-12-27 22:00:00|23325.1|23295.1|23323.5|23293.5|23327.3|23297.3|23320.7|23290.7|0
1640646000000|2021-12-27 23:00:00|23320.5|23290.5|23337.6|23307.6|23341.3|23311.3|23311.8|23281.8|0
1640649600000|2021-12-28 00:00:00|23338.5|23308.5|23318.9|23288.9|23363.8|23333.8|23309.3|23279.3|0
1640653200000|2021-12-28 01:00:00|23319.6|23289.6|23153.8|23148.8|23343.3|23338.3|23130.8|23125.8|30304
1640656800000|2021-12-28 02:00:00|23153.3|23148.3|23226.3|23221.3|23298.3|23293.3|23106.8|23101.8|29101
1640660400000|2021-12-28 03:00:00|23226.8|23221.8|23236.3|23231.3|23260.8|23255.8|23198.3|23193.3|17368
1640664000000|2021-12-28 04:00:00|23235.8|23230.8|23239.5|23209.5|23252.4|23230.8|23235.8|23206.7|0
1640667600000|2021-12-28 05:00:00|23230.3|23225.3|23276.3|23271.3|23279.8|23274.8|23202.3|23197.3|19924
1640671200000|2021-12-28 06:00:00|23276.8|23271.8|23290.8|23285.8|23332.8|23327.8|23256.3|23251.3|12728
1640674800000|2021-12-28 07:00:00|23291.3|23286.3|23286.3|23281.3|23299.3|23294.3|23246.3|23241.3|12559
1640678400000|2021-12-28 08:00:00|23289.3|23284.3|23414.8|23384.8|23415|23385|23287.3|23282.3|27905
1640682000000|2021-12-28 09:00:00|23414.5|23384.5|23365.8|23357.8|23415.5|23385.5|23358.3|23350.3|2257
1640685600000|2021-12-28 10:00:00|23371.8|23363.8|23354.3|23346.3|23379.8|23371.8|23347.3|23339.3|619
1640689200000|2021-12-28 11:00:00|23354.8|23346.8|23360.8|23352.8|23363.3|23355.3|23344.3|23336.3|446
1640692800000|2021-12-28 12:00:00|23360.3|23352.3|23368.3|23360.3|23380.3|23372.3|23356.3|23348.3|924
1640696400000|2021-12-28 13:00:00|23368.8|23360.8|23350.3|23342.3|23376.8|23368.8|23348.8|23340.8|981
1640700000000|2021-12-28 14:00:00|23349.8|23341.8|23319.3|23311.3|23352.8|23344.8|23291.3|23283.3|2758
1640703600000|2021-12-28 15:00:00|23318.8|23310.8|23278.3|23270.3|23336.3|23328.3|23275.3|23267.3|1696
1640707200000|2021-12-28 16:00:00|23277.8|23269.8|23262.8|23254.8|23286.8|23278.8|23243.3|23235.3|1320
1640710800000|2021-12-28 17:00:00|23263.3|23255.3|23257.3|23249.3|23289.8|23281.8|23249.3|23241.3|588
1640714400000|2021-12-28 18:00:00|23256.3|23248.3|23315.1|23285.1|23315.1|23293.8|23249.3|23241.3|540
1640718000000|2021-12-28 19:00:00|23315|23285|23326.8|23296.8|23326.8|23296.8|23297.3|23267.3|0
1640721600000|2021-12-28 20:00:00|23326.7|23296.7|23314.1|23284.1|23343.2|23313.2|23281.5|23251.5|0
1640725200000|2021-12-28 21:00:00|23313.1|23283.1|23327.3|23297.3|23339.6|23309.6|23310.2|23280.2|0
1640728800000|2021-12-28 22:00:00|23329.5|23299.5|23327.1|23297.1|23329.5|23299.5|23322.7|23292.7|0
1640732400000|2021-12-28 23:00:00|23331.7|23301.7|23343.7|23313.7|23350.6|23320.6|23330.1|23300.1|0
1640736000000|2021-12-29 00:00:00|23342.7|23312.7|23336.4|23306.4|23349.6|23319.6|23311.7|23281.7|0
1640739600000|2021-12-29 01:00:00|23335|23305|23112.3|23107.3|23349.2|23319.2|23108.3|23103.3|25677
1640743200000|2021-12-29 02:00:00|23114.3|23109.3|23135.3|23130.3|23167.8|23162.8|23095.3|23090.3|14276
1640746800000|2021-12-29 03:00:00|23134.8|23129.8|23095.7|23090.7|23145.8|23140.8|23075.8|23070.8|9205
1640750400000|2021-12-29 04:00:00|23108.3|23078.3|23114.8|23084.8|23117.1|23087.1|23096.7|23066.7|0
1640754000000|2021-12-29 05:00:00|23115.2|23085.2|23089.8|23084.8|23120.8|23115.8|23048.7|23043.7|9436
1640757600000|2021-12-29 06:00:00|23090.3|23085.3|23030.8|23025.8|23093.3|23088.3|23013.3|23008.3|7362
1640761200000|2021-12-29 07:00:00|23031.3|23026.3|23063.8|23058.8|23086.3|23081.3|23009.3|23004.3|7223
1640764800000|2021-12-29 08:00:00|23063.3|23058.3|23065.1|23035.1|23094.3|23089.3|23055.3|23029.5|8810
1640768400000|2021-12-29 09:00:00|23063.8|23033.8|23083.3|23075.3|23092.8|23084.8|23050.3|23020.3|994
1640772000000|2021-12-29 10:00:00|23082.8|23074.8|23096.3|23088.3|23106.8|23098.8|23074.8|23066.8|513
1640775600000|2021-12-29 11:00:00|23095.8|23087.8|23103.8|23095.8|23108.3|23100.3|23077.3|23069.3|686
1640779200000|2021-12-29 12:00:00|23104.3|23096.3|23095.8|23087.8|23107.3|23099.3|23089.3|23081.3|427
1640782800000|2021-12-29 13:00:00|23096.3|23088.3|23098.3|23090.3|23112.3|23104.3|23082.3|23074.3|517
1640786400000|2021-12-29 14:00:00|23097.8|23089.8|23054.3|23046.3|23133.8|23125.8|23046.3|23038.3|1537
1640790000000|2021-12-29 15:00:00|23055.3|23047.3|23030.8|23022.8|23063.3|23055.3|22942.8|22934.8|2525
1640793600000|2021-12-29 16:00:00|23030.3|23022.3|23024.3|23016.3|23074.8|23066.8|23020.3|23012.3|1167
1640797200000|2021-12-29 17:00:00|23024.8|23016.8|23035.8|23027.8|23038.8|23030.8|23017.3|23009.3|314
1640800800000|2021-12-29 18:00:00|23035.3|23027.3|23078.8|23048.8|23078.8|23060.3|23031.3|23023.3|261
1640804400000|2021-12-29 19:00:00|23078.6|23048.6|23096|23066|23105.1|23075.1|23075.9|23045.9|0
1640808000000|2021-12-29 20:00:00|23095.9|23065.9|23107.2|23077.2|23134.9|23104.9|23075.7|23045.7|0
1640811600000|2021-12-29 21:00:00|23108.2|23078.2|23096.3|23066.3|23114.9|23084.9|23092.9|23062.9|0
1640815200000|2021-12-29 22:00:00|23097.6|23067.6|23090.7|23060.7|23099.4|23069.4|23090|23060|0
1640818800000|2021-12-29 23:00:00|23093.4|23063.4|23060.3|23030.3|23099.7|23069.7|23059.3|23029.3|0
1640822400000|2021-12-30 00:00:00|23060.2|23030.2|23079|23049|23080.8|23050.8|23029.8|22999.8|0
1640826000000|2021-12-30 01:00:00|23079.2|23049.2|23213.8|23208.8|23223.3|23218.3|23052.3|23046.5|23183
1640829600000|2021-12-30 02:00:00|23210.8|23205.8|23191.3|23186.3|23254.8|23249.8|23167.8|23162.8|13590
1640833200000|2021-12-30 03:00:00|23191.8|23186.8|23150.8|23145.8|23207.8|23202.8|23124.3|23119.3|9687
1640836800000|2021-12-30 04:00:00|23150.3|23145.3|23172.2|23142.2|23174|23145.3|23150.3|23125.5|0
1640840400000|2021-12-30 05:00:00|23172.9|23142.9|23024.8|23019.8|23172.9|23152.3|22983.3|22978.3|12146
1640844000000|2021-12-30 06:00:00|23022.3|23017.3|23161.4|23156.4|23184.9|23179.9|22998.3|22993.3|10762
1640847600000|2021-12-30 07:00:00|23160.9|23155.9|23129.4|23124.4|23164.9|23159.9|23091.9|23086.9|7362
1640851200000|2021-12-30 08:00:00|23128.4|23123.4|23176.2|23146.2|23176.7|23152.4|23110.9|23105.9|3648
1640854800000|2021-12-30 09:00:00|23174.8|23144.8|23125.9|23117.9|23188|23158|23110.4|23102.4|726
1640858400000|2021-12-30 10:00:00|23125.4|23117.4|23131.9|23123.9|23131.9|23123.9|23114.9|23106.9|441
1640862000000|2021-12-30 11:00:00|23131.4|23123.4|23159.9|23151.9|23160.4|23152.4|23125.9|23117.9|553
1640865600000|2021-12-30 12:00:00|23160.4|23152.4|23149.9|23141.9|23167.4|23159.4|23143.9|23135.9|749
1640869200000|2021-12-30 13:00:00|23150.9|23142.9|23134.4|23126.4|23151.9|23143.9|23131.9|23123.9|693
1640872800000|2021-12-30 14:00:00|23133.9|23125.9|23373.4|23365.4|23379.4|23371.4|23119.9|23111.9|6619
1640876400000|2021-12-30 15:00:00|23375.9|23367.9|23431.9|23423.9|23447.9|23439.9|23374.4|23366.4|5845
1640880000000|2021-12-30 16:00:00|23431.4|23423.4|23480.4|23472.4|23484.4|23476.4|23421.9|23413.9|2844
1640883600000|2021-12-30 17:00:00|23479.9|23471.9|23493.4|23485.4|23505.9|23497.9|23475.9|23467.9|1935
1640887200000|2021-12-30 18:00:00|23492.9|23484.9|23551.4|23521.4|23551.4|23536.4|23480.4|23472.4|2102
1640890800000|2021-12-30 19:00:00|23556|23526|23575.5|23545.5|23612.1|23582.1|23541.6|23511.6|0
1640894400000|2021-12-30 20:00:00|23579.3|23549.3|23479|23449|23580.1|23550.1|23443.1|23413.1|0
1640898000000|2021-12-30 21:00:00|23478.1|23448.1|23484.8|23454.8|23488.9|23458.9|23467.5|23437.5|0
1640901600000|2021-12-30 22:00:00|23484.5|23454.5|23480.2|23450.2|23487.5|23457.5|23478.6|23448.6|0
1640905200000|2021-12-30 23:00:00|23488.4|23458.4|23478.2|23448.2|23494|23464|23468.5|23438.5|0
1640908800000|2021-12-31 00:00:00|23478.7|23448.7|23438.1|23408.1|23482.3|23452.3|23394.7|23364.7|0
1640912400000|2021-12-31 01:00:00|23438.6|23408.6|23595.4|23590.4|23616.9|23611.9|23438.6|23408.6|23115
1640916000000|2021-12-31 02:00:00|23594.9|23589.9|23524.4|23519.4|23605.4|23600.4|23489.9|23484.9|14573
1640919600000|2021-12-31 03:00:00|23525.4|23520.4|23431.4|23426.4|23540.9|23535.9|23386.4|23381.4|14317
1640923200000|2021-12-31 04:00:00|23431.9|23426.9|23488.2|23458.2|23495.4|23490.4|23412.9|23407.9|2401
1640926800000|2021-12-31 05:00:00|23487.7|23457.7|23469.7|23439.7|23500.9|23470.9|23467.2|23437.2|0
1640930400000|2021-12-31 06:00:00|23470.7|23440.7|23453.9|23423.9|23475.4|23445.4|23448.9|23418.9|0
1640934000000|2021-12-31 07:00:00|23454.4|23424.4|23471|23441|23474.5|23444.5|23453.9|23423.9|0
1640937600000|2021-12-31 08:00:00|23470.4|23440.4|23470|23440|23479.8|23449.8|23459|23429|0
1640941200000|2021-12-31 09:00:00|23469|23439|23478|23448|23483.8|23453.8|23463.2|23433.2|0
1640944800000|2021-12-31 10:00:00|23479|23449|23460.3|23430.3|23479.3|23449.3|23458|23428|0
1640948400000|2021-12-31 11:00:00|23460.8|23430.8|23434.2|23404.2|23463.3|23433.3|23430.2|23400.2|0
1640952000000|2021-12-31 12:00:00|23435.9|23405.9|23472.1|23442.1|23477|23447|23416.8|23386.8|0
1640955600000|2021-12-31 13:00:00|23473.1|23443.1|23472.3|23442.3|23483.1|23453.1|23465.2|23435.2|0
1640959200000|2021-12-31 14:00:00|23473.3|23443.3|23521|23491|23638.5|23608.5|23397.2|23367.2|0
1640962800000|2021-12-31 15:00:00|23521.3|23491.3|23494.2|23464.2|23557.8|23527.8|23438.9|23408.9|0
1640966400000|2021-12-31 16:00:00|23494.3|23464.3|23450.7|23420.7|23516.8|23486.8|23436.3|23406.3|0
1640970000000|2021-12-31 17:00:00|23450.8|23420.8|23487.4|23457.4|23487.9|23457.9|23444.4|23414.4|0
1640973600000|2021-12-31 18:00:00|23487.1|23457.1|23501.7|23471.7|23508.3|23478.3|23474.9|23444.9|0
1640977200000|2021-12-31 19:00:00|23501.4|23471.4|23467.4|23437.4|23506.7|23476.7|23458.5|23428.5|0
1640980800000|2021-12-31 20:00:00|23467.3|23437.3|23379.9|23349.9|23482.8|23452.8|23367.9|23337.9|0
1640984400000|2021-12-31 21:00:00|23381.9|23351.9|23390|23360|23405.5|23375.5|23381.9|23351.9|0
1641164400000|2022-01-02 23:00:00|23464.2|23434.2|23467.1|23437.1|23473.8|23443.8|23447.3|23417.3|0
1641168000000|2022-01-03 00:00:00|23467.5|23437.5|23513.3|23483.3|23541.6|23511.6|23466.9|23436.9|0
1641171600000|2022-01-03 01:00:00|23513.8|23483.8|23372.7|23367.7|23625.2|23620.2|23355.2|23350.2|26283
1641175200000|2022-01-03 02:00:00|23371.2|23366.2|23338.3|23333.3|23385.7|23380.7|23304.7|23299.7|13863
1641178800000|2022-01-03 03:00:00|23334.8|23329.8|23238.8|23233.8|23337.8|23332.8|23215.3|23210.3|11545
1641182400000|2022-01-03 04:00:00|23253.3|23223.3|23274.5|23244.5|23280.4|23250.4|23247|23217|1
1641186000000|2022-01-03 05:00:00|23279.3|23249.3|23230.3|23225.3|23281.3|23276.3|23219.3|23214.3|6969
1641189600000|2022-01-03 06:00:00|23225.8|23220.8|23253.3|23248.3|23257.8|23252.8|23172.8|23167.8|7704
1641193200000|2022-01-03 07:00:00|23252.3|23247.3|23248.8|23243.8|23252.8|23247.8|23198.3|23193.3|7093
1641196800000|2022-01-03 08:00:00|23246.8|23241.8|23256.8|23226.8|23295.2|23265.2|23226.3|23219.9|4862
1641200400000|2022-01-03 09:00:00|23255.4|23225.4|23279.8|23271.8|23284.3|23275.3|23242.6|23212.6|873
1641204000000|2022-01-03 10:00:00|23279.3|23271.3|23273.8|23265.8|23288.8|23280.8|23264.8|23256.8|539
1641207600000|2022-01-03 11:00:00|23273.3|23265.3|23295.3|23287.3|23297.3|23289.3|23273.3|23265.3|406
1641211200000|2022-01-03 12:00:00|23294.3|23286.3|23295.3|23287.3|23304.3|23296.3|23291.8|23283.8|446
1641214800000|2022-01-03 13:00:00|23294.3|23286.3|23251.8|23243.8|23295.3|23287.3|23250.3|23242.3|1028
1641218400000|2022-01-03 14:00:00|23251.3|23243.3|23215.3|23207.3|23262.3|23254.3|23133.8|23125.8|6362
1641222000000|2022-01-03 15:00:00|23216.3|23208.3|23293.3|23285.3|23314.3|23306.3|23207.8|23199.8|4412
1641225600000|2022-01-03 16:00:00|23294.8|23286.8|23317.8|23309.8|23342.8|23334.8|23289.8|23281.8|1790
1641229200000|2022-01-03 17:00:00|23318.3|23310.3|23317.8|23309.8|23337.8|23329.8|23304.3|23296.3|733
1641232800000|2022-01-03 18:00:00|23318.3|23310.3|23359.1|23329.1|23359.1|23349.3|23308.8|23300.8|509
1641236400000|2022-01-03 19:00:00|23358.9|23328.9|23372.1|23342.1|23378|23348|23340.9|23310.9|0
1641240000000|2022-01-03 20:00:00|23372.4|23342.4|23380.8|23350.8|23395.3|23365.3|23357.8|23327.8|0
1641243600000|2022-01-03 21:00:00|23381.8|23351.8|23360|23330|23381.8|23351.8|23359.1|23329.1|0
1641247200000|2022-01-03 22:00:00|23360.5|23330.5|23365|23335|23365.6|23335.6|23360.3|23330.3|0
1641250800000|2022-01-03 23:00:00|23364.2|23334.2|23353.2|23323.2|23371.1|23341.1|23350.2|23320.2|0
1641254400000|2022-01-04 00:00:00|23354.2|23324.2|23360.2|23330.2|23370.3|23340.3|23327.9|23297.9|0
1641258000000|2022-01-04 01:00:00|23359.7|23329.7|23307.3|23302.3|23433.8|23428.8|23303.8|23298.8|22049
1641261600000|2022-01-04 02:00:00|23306.8|23301.8|23214.8|23209.8|23313.3|23308.3|23161.8|23156.8|18037
1641265200000|2022-01-04 03:00:00|23212.3|23207.3|23209.3|23204.3|23216.3|23211.3|23139.8|23134.8|9386
1641268800000|2022-01-04 04:00:00|23209.8|23204.8|23255.8|23225.8|23257.6|23227.6|23209.8|23187.7|1
1641272400000|2022-01-04 05:00:00|23255.9|23225.9|23290.8|23285.8|23367.8|23362.8|23219.8|23214.8|14491
1641276000000|2022-01-04 06:00:00|23291.8|23286.8|23223.8|23218.8|23301.8|23296.8|23221.8|23216.8|6678
1641279600000|2022-01-04 07:00:00|23223.3|23218.3|23260.3|23255.3|23267.8|23262.8|23175.3|23170.3|7430
1641283200000|2022-01-04 08:00:00|23259.8|23254.8|23313.1|23283.1|23331.8|23302.3|23245.8|23240.8|4914
1641286800000|2022-01-04 09:00:00|23312.4|23282.4|23340.3|23332.3|23343.3|23335.3|23303.3|23281.9|885
1641290400000|2022-01-04 10:00:00|23340.8|23332.8|23340.3|23332.3|23361.8|23353.8|23324.8|23316.8|1248
1641294000000|2022-01-04 11:00:00|23338.8|23330.8|23341.8|23333.8|23368.3|23360.3|23315.8|23307.8|1775
1641297600000|2022-01-04 12:00:00|23342.8|23334.8|23342.3|23334.3|23349.8|23341.8|23320.3|23312.3|1207
1641301200000|2022-01-04 13:00:00|23343.8|23335.8|23365.3|23357.3|23365.3|23357.3|23334.8|23326.8|1010
1641304800000|2022-01-04 14:00:00|23366.8|23358.8|23348.8|23340.8|23393.8|23385.8|23308.8|23300.8|3924
1641308400000|2022-01-04 15:00:00|23351.8|23343.8|23289.3|23281.3|23355.3|23347.3|23271.3|23263.3|4088
1641312000000|2022-01-04 16:00:00|23289.8|23281.8|23286.8|23278.8|23309.8|23301.8|23241.3|23233.3|2395
1641315600000|2022-01-04 17:00:00|23287.3|23279.3|23274.3|23266.3|23296.8|23288.8|23272.3|23264.3|650
1641319200000|2022-01-04 18:00:00|23273.8|23265.8|23277.4|23247.4|23284.3|23276.3|23243.8|23235.8|1167
1641322800000|2022-01-04 19:00:00|23277.5|23247.5|23346.7|23316.7|23346.7|23316.7|23266.8|23236.8|0
1641326400000|2022-01-04 20:00:00|23346.5|23316.5|23318.7|23288.7|23374|23344|23318.7|23288.7|0
1641330000000|2022-01-04 21:00:00|23316.8|23286.8|23320.5|23290.5|23323.7|23293.7|23309.9|23279.9|0
1641333600000|2022-01-04 22:00:00|23320|23290|23317.1|23287.1|23320.2|23290.2|23316|23286|0
1641337200000|2022-01-04 23:00:00|23318.4|23288.4|23305.6|23275.6|23324.8|23294.8|23301.6|23271.6|0
1641340800000|2022-01-05 00:00:00|23306.1|23276.1|23295.2|23265.2|23309.7|23279.7|23269.6|23239.6|0
1641344400000|2022-01-05 01:00:00|23295.4|23265.4|23101.1|23096.1|23327.3|23322.3|23101.1|23096.1|22777
1641348000000|2022-01-05 02:00:00|23102.1|23097.1|23195.6|23190.6|23217.6|23212.6|23001.6|22996.6|26418
1641351600000|2022-01-05 03:00:00|23196.1|23191.1|23103.6|23098.6|23210.6|23205.6|23083.1|23078.1|10344
1641355200000|2022-01-05 04:00:00|23116.4|23086.4|23119.9|23089.9|23122.7|23092.7|23108.1|23078.1|0
1641358800000|2022-01-05 05:00:00|23120.4|23090.4|22996.6|22991.6|23120.4|23090.4|22961.1|22956.1|13893
1641362400000|2022-01-05 06:00:00|22995.6|22990.6|23006.6|23001.6|23042.6|23037.6|22970.1|22965.1|10586
1641366000000|2022-01-05 07:00:00|23007.1|23002.1|22871.1|22866.1|23033.6|23028.6|22864.6|22859.6|15191
1641369600000|2022-01-05 08:00:00|22870.7|22865.7|22915.9|22885.9|22937.7|22932.7|22863.2|22858.2|7844
1641373200000|2022-01-05 09:00:00|22916.3|22886.3|22925.7|22917.7|22956.5|22942.2|22906.2|22881.8|1500
1641376800000|2022-01-05 10:00:00|22926.2|22918.2|22945.2|22937.2|22954.2|22946.2|22923.7|22915.7|1088
1641380400000|2022-01-05 11:00:00|22945.7|22937.7|22948.7|22940.7|22960.2|22952.2|22925.2|22917.2|826
1641384000000|2022-01-05 12:00:00|22948.2|22940.2|22939.7|22931.7|22968.2|22960.2|22928.2|22920.2|803
1641387600000|2022-01-05 13:00:00|22939.2|22931.2|22963.7|22955.7|22964.7|22956.7|22915.7|22907.7|996
1641391200000|2022-01-05 14:00:00|22963.2|22955.2|23158.7|23150.7|23159.7|23151.7|22950.2|22942.2|8938
1641394800000|2022-01-05 15:00:00|23159.7|23151.7|23138.7|23130.7|23191.2|23183.2|23109.7|23101.7|6854
1641398400000|2022-01-05 16:00:00|23137.7|23129.7|23108.2|23100.2|23166.7|23158.7|23089.7|23081.7|2065
1641402000000|2022-01-05 17:00:00|23107.7|23099.7|23082.7|23074.7|23148.7|23140.7|23078.7|23070.7|1601
1641405600000|2022-01-05 18:00:00|23081.7|23073.7|23085.2|23055.2|23090.7|23082.7|23047.7|23039.7|1311
1641409200000|2022-01-05 19:00:00|23085.1|23055.1|22955.5|22925.5|23118.7|23088.7|22921.9|22891.9|0
1641412800000|2022-01-05 20:00:00|22955.3|22925.3|22853|22823|22955.3|22925.3|22849.3|22819.3|0
1641416400000|2022-01-05 21:00:00|22852|22822|22867.5|22837.5|22890.9|22860.9|22839.3|22809.3|0
1641420000000|2022-01-05 22:00:00|22867.4|22837.4|22860.1|22830.1|22869|22839|22855.8|22825.8|0
1641423600000|2022-01-05 23:00:00|22862.5|22832.5|22885.5|22855.5|22888.9|22858.9|22806.9|22776.9|0
1641427200000|2022-01-06 00:00:00|22886.4|22856.4|22920.5|22890.5|22957.6|22927.6|22880.6|22850.6|0
1641430800000|2022-01-06 01:00:00|22921|22891|22989.2|22984.2|23039.7|23034.7|22810.2|22805.2|31323
1641434400000|2022-01-06 02:00:00|22989.7|22984.7|22778.5|22773.5|22995.2|22990.2|22710|22705|26230
1641438000000|2022-01-06 03:00:00|22775.5|22770.5|22821.5|22816.5|22898|22893|22774.5|22769.5|13082
1641441600000|2022-01-06 04:00:00|22832.3|22802.3|22804.8|22774.8|22842.4|22812.4|22795.9|22765.9|2
1641445200000|2022-01-06 05:00:00|22807.8|22777.8|22828.5|22823.5|22871.5|22866.5|22745|22740|11083
1641448800000|2022-01-06 06:00:00|22828|22823|22835.5|22830.5|22837.5|22832.5|22783.5|22778.5|6667
1641452400000|2022-01-06 07:00:00|22834.5|22829.5|23052|23047|23081.5|23076.5|22828|22823|18499
1641456000000|2022-01-06 08:00:00|23052.5|23047.5|23062.7|23032.7|23088.5|23083.5|22970.4|22940.4|6769
1641459600000|2022-01-06 09:00:00|23063.2|23033.2|23020|23012|23072.4|23042.4|22991|22972.3|1030
1641463200000|2022-01-06 10:00:00|23019.5|23011.5|23052|23044|23086|23078|23016|23008|1482
1641466800000|2022-01-06 11:00:00|23051.5|23043.5|23047.5|23039.5|23059|23051|23029.5|23021.5|789
1641470400000|2022-01-06 12:00:00|23047|23039|23064.5|23056.5|23076.5|23068.5|23046|23038|613
1641474000000|2022-01-06 13:00:00|23064|23056|23076.5|23068.5|23105|23097|23051.5|23043.5|1346
1641477600000|2022-01-06 14:00:00|23076|23068|23118|23110|23243|23235|23052|23044|7745
1641481200000|2022-01-06 15:00:00|23120|23112|23163.5|23155.5|23183.5|23175.5|23029.5|23021.5|5309
1641484800000|2022-01-06 16:00:00|23163|23155|23193|23185|23225.5|23217.5|23145|23137|2947
1641488400000|2022-01-06 17:00:00|23192.5|23184.5|23227|23219|23252.5|23244.5|23177.5|23169.5|1133
1641492000000|2022-01-06 18:00:00|23226|23218|23218.7|23188.7|23237|23229|23184.5|23176.5|732
1641495600000|2022-01-06 19:00:00|23218.3|23188.3|23207|23177|23220.3|23190.3|23173.3|23143.3|0
1641499200000|2022-01-06 20:00:00|23206.9|23176.9|23180.8|23150.8|23233.6|23203.6|23163.8|23133.8|0
1641502800000|2022-01-06 21:00:00|23178.8|23148.8|23208.4|23178.4|23211.9|23181.9|23174.8|23144.8|0
1641506400000|2022-01-06 22:00:00|23208.9|23178.9|23199|23169|23209.5|23179.5|23196.9|23166.9|0
1641510000000|2022-01-06 23:00:00|23210.4|23180.4|23227.1|23197.1|23231.2|23201.2|23204.9|23174.9|0
1641513600000|2022-01-07 00:00:00|23227.6|23197.6|23285|23255|23292.9|23262.9|23223.2|23193.2|0
1641517200000|2022-01-07 01:00:00|23284.5|23254.5|23265.5|23260.5|23327.5|23322.5|23150.5|23145.5|30304
1641520800000|2022-01-07 02:00:00|23261.5|23256.5|23249.6|23244.6|23261.5|23256.5|23141|23136|20402
1641524400000|2022-01-07 03:00:00|23248.6|23243.6|23332.1|23327.1|23398.1|23393.1|23221.1|23216.1|18161
1641528000000|2022-01-07 04:00:00|23340.4|23310.4|23340.5|23310.5|23348.5|23318.5|23329.1|23299.1|0
1641531600000|2022-01-07 05:00:00|23343.3|23313.3|23483.1|23478.1|23485.6|23480.6|23324.1|23313.3|15733
1641535200000|2022-01-07 06:00:00|23481.6|23476.6|23457.1|23452.1|23512.1|23507.1|23409.1|23404.1|14611
1641538800000|2022-01-07 07:00:00|23456.6|23451.6|23485.1|23480.1|23491.1|23486.1|23416.1|23411.1|11220
1641542400000|2022-01-07 08:00:00|23487.6|23482.6|23456.4|23426.4|23502.1|23497.1|23406.4|23376.4|7409
1641546000000|2022-01-07 09:00:00|23455|23425|23495.6|23487.6|23530.1|23522.1|23443.6|23413.6|1520
1641549600000|2022-01-07 10:00:00|23495.1|23487.1|23508.1|23500.1|23542.6|23534.6|23486.6|23478.6|1184
1641553200000|2022-01-07 11:00:00|23507.6|23499.6|23503.1|23495.1|23518.1|23510.1|23484.6|23476.6|875
1641556800000|2022-01-07 12:00:00|23503.6|23495.6|23489.6|23481.6|23518.1|23510.1|23486.6|23478.6|929
1641560400000|2022-01-07 13:00:00|23489.1|23481.1|23489.1|23481.1|23584.6|23576.6|23446.1|23438.1|3466
1641564000000|2022-01-07 14:00:00|23488.6|23480.6|23624.1|23616.1|23645.6|23637.6|23456.1|23448.1|6356
1641567600000|2022-01-07 15:00:00|23625.1|23617.1|23499.1|23491.1|23626.1|23618.1|23470.6|23462.6|4659
1641571200000|2022-01-07 16:00:00|23498.6|23490.6|23597.6|23589.6|23610.6|23602.6|23479.1|23471.1|2846
1641574800000|2022-01-07 17:00:00|23598.1|23590.1|23561.6|23553.6|23607.1|23599.1|23552.1|23544.1|1357
1641578400000|2022-01-07 18:00:00|23562.1|23554.1|23576.4|23546.4|23576.4|23564.1|23533.6|23525.6|690
1641582000000|2022-01-07 19:00:00|23576.6|23546.6|23588.4|23558.4|23597.4|23567.4|23516.3|23486.3|0
1641585600000|2022-01-07 20:00:00|23588.6|23558.6|23578.4|23548.4|23612.2|23582.2|23569.7|23539.7|0
1641589200000|2022-01-07 21:00:00|23580.5|23550.5|23575.5|23545.5|23602.8|23572.8|23571.4|23541.4|0
1641769200000|2022-01-09 23:00:00|23579.5|23549.5|23542.2|23512.2|23590.1|23560.1|23508.2|23478.2|0
1641772800000|2022-01-10 00:00:00|23543.2|23513.2|23565|23535|23586.3|23556.3|23522|23492|0
1641776400000|2022-01-10 01:00:00|23564.3|23534.3|23665|23660|23707.5|23702.5|23401.5|23396.5|30719
1641780000000|2022-01-10 02:00:00|23663.5|23658.5|23682.5|23677.5|23712.5|23707.5|23604.5|23599.5|21529
1641783600000|2022-01-10 03:00:00|23683|23678|23681|23676|23740|23735|23650.5|23645.5|11003
1641787200000|2022-01-10 04:00:00|23697.3|23667.3|23717.6|23687.6|23731.7|23701.7|23696.2|23666.2|0
1641790800000|2022-01-10 05:00:00|23720.4|23690.4|23670|23665|23732.5|23727.5|23627|23622|10801
1641794400000|2022-01-10 06:00:00|23671|23666|23691.5|23686.5|23693|23688|23646.5|23641.5|6619
1641798000000|2022-01-10 07:00:00|23692.5|23687.5|23740.5|23735.5|23790.5|23785.5|23692.5|23687.5|13966
1641801600000|2022-01-10 08:00:00|23740|23735|23669.9|23639.9|23740|23735|23600.4|23570.4|8271
1641805200000|2022-01-10 09:00:00|23670.4|23640.4|23686|23678|23724|23716|23662.3|23632.3|1029
1641808800000|2022-01-10 10:00:00|23686.5|23678.5|23679.5|23671.5|23708.5|23700.5|23670.5|23662.5|941
1641812400000|2022-01-10 11:00:00|23679|23671|23673|23665|23684|23676|23652.5|23644.5|848
1641816000000|2022-01-10 12:00:00|23674.5|23666.5|23600.5|23592.5|23680.5|23672.5|23600|23592|1570
1641819600000|2022-01-10 13:00:00|23600|23592|23628.5|23620.5|23639|23631|23586.5|23578.5|1946
1641823200000|2022-01-10 14:00:00|23629|23621|23530|23522|23704.5|23696.5|23517.5|23509.5|7690
1641826800000|2022-01-10 15:00:00|23531|23523|23489|23481|23567.5|23559.5|23455.5|23447.5|4823
1641830400000|2022-01-10 16:00:00|23489.5|23481.5|23561|23553|23570.5|23562.5|23470|23462|2962
1641834000000|2022-01-10 17:00:00|23560.5|23552.5|23528|23520|23564.5|23556.5|23500|23492|1206
1641837600000|2022-01-10 18:00:00|23528.5|23520.5|23584|23554|23590|23582|23518.5|23510.5|1368
1641841200000|2022-01-10 19:00:00|23584.4|23554.4|23604.7|23574.7|23637.3|23607.3|23581.7|23551.7|2
1641844800000|2022-01-10 20:00:00|23604.5|23574.5|23676.6|23646.6|23676.6|23646.6|23549.1|23519.1|0
1641848400000|2022-01-10 21:00:00|23680.7|23650.7|23670.4|23640.4|23687.1|23657.1|23661.5|23631.5|0
1641852000000|2022-01-10 22:00:00|23668.1|23638.1|23675.9|23645.9|23677.6|23647.6|23667.2|23637.2|0
1641855600000|2022-01-10 23:00:00|23672.8|23642.8|23674.6|23644.6|23692.6|23662.6|23658.9|23628.9|0
1641859200000|2022-01-11 00:00:00|23675.6|23645.6|23681.3|23651.3|23708.3|23678.3|23661.4|23631.4|0
1641862800000|2022-01-11 01:00:00|23681.5|23651.5|23644.3|23639.3|23685.3|23678.3|23524.3|23519.3|27343
1641866400000|2022-01-11 02:00:00|23645.3|23640.3|23773.8|23768.8|23806.3|23801.3|23611.3|23606.3|24216
1641870000000|2022-01-11 03:00:00|23775.3|23770.3|23821.3|23816.3|23851.3|23846.3|23742.3|23737.3|12471
1641873600000|2022-01-11 04:00:00|23827|23797|23821.2|23791.2|23831.9|23801.9|23798.8|23768.8|0
1641877200000|2022-01-11 05:00:00|23821.4|23791.4|23749.3|23744.3|23834.8|23829.8|23730.3|23725.3|11047
1641880800000|2022-01-11 06:00:00|23750.8|23745.8|23618.3|23613.3|23780.8|23775.8|23561.8|23556.8|14242
1641884400000|2022-01-11 07:00:00|23619.8|23614.8|23691.8|23686.8|23711.3|23706.3|23599.3|23594.3|11276
1641888000000|2022-01-11 08:00:00|23691.2|23686.2|23740.9|23710.9|23750.5|23726.2|23677.5|23647.5|4997
1641891600000|2022-01-11 09:00:00|23741.4|23711.4|23786.2|23778.2|23795.7|23787.7|23720.7|23707.2|1737
1641895200000|2022-01-11 10:00:00|23786.7|23778.7|23765.2|23757.2|23794.2|23786.2|23750.2|23742.2|984
1641898800000|2022-01-11 11:00:00|23766.2|23758.2|23747.7|23739.7|23766.2|23758.2|23742.2|23734.2|720
1641902400000|2022-01-11 12:00:00|23745.7|23737.7|23722.2|23714.2|23757.2|23749.2|23721.7|23713.7|776
1641906000000|2022-01-11 13:00:00|23721.7|23713.7|23706.7|23698.7|23736.2|23728.2|23697.2|23689.2|933
1641909600000|2022-01-11 14:00:00|23706.2|23698.2|23852.7|23844.7|23856.7|23848.7|23663.2|23655.2|7906
1641913200000|2022-01-11 15:00:00|23852.2|23844.2|23922.2|23914.2|23951.2|23943.2|23847.7|23839.7|6713
1641916800000|2022-01-11 16:00:00|23923.2|23915.2|23976.2|23968.2|23985.7|23977.7|23921.2|23913.2|3413
1641920400000|2022-01-11 17:00:00|23976.7|23968.7|23966.2|23958.2|23985.2|23977.2|23953.7|23945.7|980
1641924000000|2022-01-11 18:00:00|23966.7|23958.7|24004.8|23974.8|24005|23987.2|23944.2|23936.2|1312
1641927600000|2022-01-11 19:00:00|24006.2|23976.2|24038.3|24008.3|24049.4|24019.4|23994|23964|0
1641931200000|2022-01-11 20:00:00|24038.5|24008.5|24074.9|24044.9|24075.1|24045.1|24024.5|23994.5|0
1641934800000|2022-01-11 21:00:00|24073.8|24043.8|24063.6|24033.6|24080.9|24050.9|24053|24023|0
1641938400000|2022-01-11 22:00:00|24064.8|24034.8|24059.2|24029.2|24071.2|24041.2|24059.1|24029.1|0
1641942000000|2022-01-11 23:00:00|24060.5|24030.5|24035.3|24005.3|24072|24042|24031.1|24001.1|0
1641945600000|2022-01-12 00:00:00|24034.3|24004.3|24050.6|24020.6|24065.9|24035.9|24030|24000|0
1641949200000|2022-01-12 01:00:00|24050|24020|24126.3|24121.3|24165.8|24160.8|23953.3|23948.3|29699
1641952800000|2022-01-12 02:00:00|24127.8|24122.8|24173.8|24168.8|24185.3|24180.3|24097.8|24092.8|21259
1641956400000|2022-01-12 03:00:00|24174.3|24169.3|24216.8|24211.8|24239.3|24234.3|24156.8|24151.8|13914
1641960000000|2022-01-12 04:00:00|24223.8|24193.8|24211|24181|24230.2|24200.2|24206|24176|0
1641963600000|2022-01-12 05:00:00|24212.3|24182.3|24345.3|24340.3|24355.8|24350.8|24210.8|24182.3|16010
1641967200000|2022-01-12 06:00:00|24344.8|24339.8|24321.3|24316.3|24379.8|24374.8|24307.3|24302.3|12035
1641970800000|2022-01-12 07:00:00|24321.8|24316.8|24337.8|24332.8|24368.8|24363.8|24294.3|24289.3|12938
1641974400000|2022-01-12 08:00:00|24335.3|24330.3|24320|24290|24397.3|24392.3|24294.1|24264.1|8965
1641978000000|2022-01-12 09:00:00|24320.5|24290.5|24384.8|24376.8|24385.8|24377.8|24315.6|24285.6|1514
1641981600000|2022-01-12 10:00:00|24384.3|24376.3|24390.3|24382.3|24397.3|24389.3|24365.8|24357.8|1404
1641985200000|2022-01-12 11:00:00|24391.3|24383.3|24434.3|24426.3|24444.8|24436.8|24391.3|24383.3|1812
1641988800000|2022-01-12 12:00:00|24435.3|24427.3|24423.3|24415.3|24440.8|24432.8|24417.8|24409.8|1297
1641992400000|2022-01-12 13:00:00|24423.8|24415.8|24519.8|24511.8|24532.3|24524.3|24419.3|24411.3|4008
1641996000000|2022-01-12 14:00:00|24519.3|24511.3|24511.3|24503.3|24568.8|24560.8|24452.3|24444.3|4737
1641999600000|2022-01-12 15:00:00|24512.8|24504.8|24425.8|24417.8|24515.3|24507.3|24383.8|24375.8|6131
1642003200000|2022-01-12 16:00:00|24425.3|24417.3|24470.3|24462.3|24487.8|24479.8|24362.8|24354.8|3830
1642006800000|2022-01-12 17:00:00|24471.8|24463.8|24509.3|24501.3|24524.3|24516.3|24456.8|24448.8|1684
1642010400000|2022-01-12 18:00:00|24510.3|24502.3|24502.4|24472.4|24510.8|24502.8|24483.3|24472.4|1330
1642014000000|2022-01-12 19:00:00|24501.8|24471.8|24535.8|24505.8|24547.4|24517.4|24483.9|24453.9|0
1642017600000|2022-01-12 20:00:00|24535.9|24505.9|24562.8|24532.8|24602.3|24572.3|24509.4|24479.4|0
1642021200000|2022-01-12 21:00:00|24564.9|24534.9|24557.9|24527.9|24584.9|24554.9|24554.2|24524.2|0
1642024800000|2022-01-12 22:00:00|24557.6|24527.6|24554.2|24524.2|24560.7|24530.7|24554|24524|0
1642028400000|2022-01-12 23:00:00|24556.9|24526.9|24549.7|24519.7|24562.9|24532.9|24541.7|24511.7|0
1642032000000|2022-01-13 00:00:00|24550.8|24520.8|24525.4|24495.4|24550.8|24520.8|24514.3|24484.3|0
1642035600000|2022-01-13 01:00:00|24524.7|24494.7|24446.9|24441.9|24542.5|24519.4|24373.4|24368.4|28378
1642039200000|2022-01-13 02:00:00|24446.4|24441.4|24452.4|24447.4|24513.9|24508.9|24432.4|24427.4|18086
1642042800000|2022-01-13 03:00:00|24451.4|24446.4|24425.9|24420.9|24463.9|24458.9|24372.4|24367.4|10581
1642046400000|2022-01-13 04:00:00|24432.7|24402.7|24450|24420|24454.9|24424.9|24431.6|24401.6|0
1642050000000|2022-01-13 05:00:00|24450.9|24420.9|24308.4|24303.4|24457.9|24452.9|24305.4|24300.4|13383
1642053600000|2022-01-13 06:00:00|24310.4|24305.4|24333.9|24328.9|24401.4|24396.4|24296.4|24291.4|11178
1642057200000|2022-01-13 07:00:00|24336.4|24331.4|24399.9|24394.9|24400.4|24395.4|24321.4|24316.4|8064
1642060800000|2022-01-13 08:00:00|24400.4|24395.4|24444.1|24414.1|24496|24479.4|24391.9|24386.9|7065
1642064400000|2022-01-13 09:00:00|24445.5|24415.5|24456.9|24448.9|24460.9|24452.9|24424.9|24400.7|1699
1642068000000|2022-01-13 10:00:00|24457.4|24449.4|24454.9|24446.9|24471.4|24463.4|24443.4|24435.4|1237
1642071600000|2022-01-13 11:00:00|24455.4|24447.4|24426.4|24418.4|24468.4|24460.4|24423.4|24415.4|828
1642075200000|2022-01-13 12:00:00|24425.4|24417.4|24418.4|24410.4|24436.4|24428.4|24405.4|24397.4|976
1642078800000|2022-01-13 13:00:00|24417.9|24409.9|24468.9|24460.9|24470.9|24462.9|24415.4|24407.4|956
1642082400000|2022-01-13 14:00:00|24469.4|24461.4|24431.4|24423.4|24486.4|24478.4|24368.4|24360.4|5482
1642086000000|2022-01-13 15:00:00|24431.9|24423.9|24338.4|24330.4|24437.4|24429.4|24303.4|24295.4|5148
1642089600000|2022-01-13 16:00:00|24337.9|24329.9|24401.9|24393.9|24417.9|24409.9|24319.9|24311.9|2815
1642093200000|2022-01-13 17:00:00|24401.4|24393.4|24327.9|24319.9|24401.9|24393.9|24297.4|24289.4|2256
1642096800000|2022-01-13 18:00:00|24327.4|24319.4|24368.9|24338.9|24371.3|24354.9|24311.4|24303.4|1203
1642100400000|2022-01-13 19:00:00|24369.2|24339.2|24341.2|24311.2|24385.2|24355.2|24315.3|24285.3|0
1642104000000|2022-01-13 20:00:00|24341.6|24311.6|24229.7|24199.7|24341.6|24311.6|24188.1|24158.1|0
1642107600000|2022-01-13 21:00:00|24233.9|24203.9|24255.7|24225.7|24257.6|24227.6|24213.6|24183.6|0
1642111200000|2022-01-13 22:00:00|24254.3|24224.3|24257|24227|24259|24229|24252.6|24222.6|0
1642114800000|2022-01-13 23:00:00|24265.8|24235.8|24265.7|24235.7|24278|24248|24252.4|24222.4|0
1642118400000|2022-01-14 00:00:00|24264.6|24234.6|24271.6|24241.6|24292.7|24262.7|24219.3|24189.3|0
1642122000000|2022-01-14 01:00:00|24271.8|24241.8|24279.1|24274.1|24304.9|24299.9|24146.9|24141.9|30245
1642125600000|2022-01-14 02:00:00|24279.6|24274.6|24231.6|24226.6|24308.1|24303.1|24219.6|24214.6|15010
1642129200000|2022-01-14 03:00:00|24231.1|24226.1|24193.1|24188.1|24242.1|24237.1|24164.1|24159.1|11005
1642132800000|2022-01-14 04:00:00|24204.6|24174.6|24226.3|24196.3|24257.6|24227.6|24203.9|24173.9|0
1642136400000|2022-01-14 05:00:00|24209.6|24204.6|24306.1|24301.1|24316.1|24311.1|24179.6|24174.6|13556
1642140000000|2022-01-14 06:00:00|24305.6|24300.6|24323.6|24318.6|24337.6|24332.6|24247.6|24242.6|9404
1642143600000|2022-01-14 07:00:00|24325.6|24320.6|24344.6|24339.6|24386.1|24381.1|24313.1|24308.1|10574
1642147200000|2022-01-14 08:00:00|24345.1|24340.1|24359.9|24329.9|24417.9|24387.9|24320.1|24307|7211
1642150800000|2022-01-14 09:00:00|24359.2|24329.2|24425.1|24417.1|24450.1|24442.1|24354.5|24324.5|2078
1642154400000|2022-01-14 10:00:00|24425.6|24417.6|24400.1|24392.1|24426.6|24418.6|24385.1|24377.1|792
1642158000000|2022-01-14 11:00:00|24400.6|24392.6|24388.1|24380.1|24423.6|24415.6|24386.1|24378.1|719
1642161600000|2022-01-14 12:00:00|24387.6|24379.6|24312.6|24304.6|24391.1|24383.1|24307.6|24299.6|1826
1642165200000|2022-01-14 13:00:00|24314.1|24306.1|24340.1|24332.1|24351.1|24343.1|24292.6|24284.6|2511
1642168800000|2022-01-14 14:00:00|24339.6|24331.6|24453.1|24445.1|24469.1|24461.1|24333.1|24325.1|5298
1642172400000|2022-01-14 15:00:00|24453.6|24445.6|24402.6|24394.6|24458.6|24450.6|24384.6|24376.6|3975
1642176000000|2022-01-14 16:00:00|24402.1|24394.1|24366.1|24358.1|24424.1|24416.1|24357.1|24349.1|2162
1642179600000|2022-01-14 17:00:00|24365.6|24357.6|24324.1|24316.1|24366.6|24358.6|24316.1|24308.1|1139
1642183200000|2022-01-14 18:00:00|24324.6|24316.6|24381.5|24351.5|24381.5|24372.6|24304.6|24296.6|1116
1642186800000|2022-01-14 19:00:00|24381.3|24351.3|24408.2|24378.2|24420.8|24390.8|24359.5|24329.5|0
1642190400000|2022-01-14 20:00:00|24408.5|24378.5|24504.2|24474.2|24512.1|24482.1|24407.2|24377.2|0
1642194000000|2022-01-14 21:00:00|24502.1|24472.1|24518.4|24488.4|24523.3|24493.3|24498.9|24468.9|0
1642374000000|2022-01-16 23:00:00|24534.8|24504.8|24469|24439|24534.8|24504.8|24468.5|24438.5|0
1642377600000|2022-01-17 00:00:00|24469.5|24439.5|24456.8|24426.8|24476.9|24446.9|24423.7|24393.7|0
1642381200000|2022-01-17 01:00:00|24456.1|24426.1|24253.4|24248.4|24458.5|24428.5|24219.9|24214.9|23941
1642384800000|2022-01-17 02:00:00|24254.4|24249.4|24229.9|24224.9|24304.9|24299.9|24174.4|24169.4|18515
1642388400000|2022-01-17 03:00:00|24229.4|24224.4|24233.9|24228.9|24260.9|24255.9|24189.4|24184.4|7230
1642392000000|2022-01-17 04:00:00|24243.9|24213.9|24227.5|24197.5|24252.2|24222.2|24219.3|24189.3|0
1642395600000|2022-01-17 05:00:00|24229.2|24199.2|24132.9|24127.9|24229.2|24223.4|24088.4|24083.4|13051
1642399200000|2022-01-17 06:00:00|24133.4|24128.4|24170.4|24165.4|24239.4|24234.4|24106.9|24101.9|10301
1642402800000|2022-01-17 07:00:00|24169.4|24164.4|24197.4|24192.4|24216.4|24211.4|24152.4|24147.4|7070
1642406400000|2022-01-17 08:00:00|24199.4|24194.4|24209.1|24179.1|24224.6|24200.4|24167.4|24153.3|4646
1642410000000|2022-01-17 09:00:00|24207.7|24177.7|24233.4|24225.4|24250.4|24242.4|24185.4|24158.8|1295
1642413600000|2022-01-17 10:00:00|24233.9|24225.9|24245.9|24237.9|24254.9|24246.9|24232.4|24224.4|789
1642417200000|2022-01-17 11:00:00|24245.4|24237.4|24234.9|24226.9|24254.4|24246.4|24230.9|24222.9|536
1642420800000|2022-01-17 12:00:00|24233.9|24225.9|24218.9|24210.9|24252.4|24244.4|24213.9|24205.9|793
1642424400000|2022-01-17 13:00:00|24218.4|24210.4|24237.9|24229.9|24240.9|24232.9|24208.4|24200.4|554
1642428000000|2022-01-17 14:00:00|24238.4|24230.4|24232.4|24224.4|24261.4|24253.4|24220.9|24212.9|1144
1642431600000|2022-01-17 15:00:00|24233.9|24225.9|24232.4|24224.4|24249.4|24241.4|24216.9|24208.9|810
1642435200000|2022-01-17 16:00:00|24231.9|24223.9|24237.4|24229.4|24241.4|24233.4|24223.9|24215.9|306
1642438800000|2022-01-17 17:00:00|24237.9|24229.9|24246.4|24238.4|24258.9|24250.9|24234.4|24226.4|314
1642442400000|2022-01-17 18:00:00|24245.9|24237.9|24251.4|24221.4|24251.4|24243.4|24232.9|24221.4|209
1642446000000|2022-01-17 19:00:00|24251.2|24221.2|24250.3|24220.3|24251.4|24221.4|24248.6|24218.6|0
1642449600000|2022-01-17 20:00:00|24250|24220|24245.4|24215.4|24250.7|24220.7|24244|24214|0
1642453200000|2022-01-17 21:00:00|24245.1|24215.1|24245|24215|24245.1|24215.1|24244.7|24214.7|0
1642456800000|2022-01-17 22:00:00|24244.6|24214.6|24254.1|24224.1|24254.1|24224.1|24244.6|24214.6|0
1642460400000|2022-01-17 23:00:00|24258.5|24228.5|24264|24234|24271.6|24241.6|24226.3|24196.3|0
1642464000000|2022-01-18 00:00:00|24264.5|24234.5|24274.1|24244.1|24283.7|24253.7|24253.7|24223.7|0
1642467600000|2022-01-18 01:00:00|24274.8|24244.8|24344.4|24339.4|24382.9|24377.9|24187.9|24182.9|23388
1642471200000|2022-01-18 02:00:00|24345.9|24340.9|24366.4|24361.4|24371.4|24366.4|24257.4|24252.4|17582
1642474800000|2022-01-18 03:00:00|24365.9|24360.9|24183.4|24178.4|24372.9|24367.9|24137.4|24132.4|14869
1642478400000|2022-01-18 04:00:00|24200.3|24170.3|24162.1|24132.1|24211.3|24181.3|24114.2|24084.2|1
1642482000000|2022-01-18 05:00:00|24162.4|24132.4|24099.1|24094.1|24162.4|24147.6|24071.1|24066.1|12127
1642485600000|2022-01-18 06:00:00|24099.6|24094.6|24104.1|24099.1|24156.1|24151.1|24068.1|24063.1|9101
1642489200000|2022-01-18 07:00:00|24105.6|24100.6|24094.6|24089.6|24109.1|24104.1|24012.1|24007.1|11371
1642492800000|2022-01-18 08:00:00|24095.6|24090.6|24073.7|24043.7|24116.1|24111.1|24017.1|24004.1|5851
1642496400000|2022-01-18 09:00:00|24075.2|24045.2|23958.6|23950.6|24080.7|24050.7|23930.1|23922.1|2473
1642500000000|2022-01-18 10:00:00|23959.1|23951.1|23993.1|23985.1|24029.6|24021.6|23955.1|23947.1|1951
1642503600000|2022-01-18 11:00:00|23993.6|23985.6|23979.1|23971.1|23996.1|23988.1|23935.1|23927.1|1976
1642507200000|2022-01-18 12:00:00|23979.6|23971.6|23989.1|23981.1|24007.6|23999.6|23979.1|23971.1|937
1642510800000|2022-01-18 13:00:00|23989.6|23981.6|23982.6|23974.6|23994.1|23986.1|23953.6|23945.6|1239
1642514400000|2022-01-18 14:00:00|23981.6|23973.6|24018.1|24010.1|24025.1|24017.1|23931.6|23923.6|4276
1642518000000|2022-01-18 15:00:00|24015.1|24007.1|24132.6|24124.6|24144.6|24136.6|24000.6|23992.6|5196
1642521600000|2022-01-18 16:00:00|24132.1|24124.1|24143.1|24135.1|24150.6|24142.6|24096.6|24088.6|2662
1642525200000|2022-01-18 17:00:00|24142.6|24134.6|24101.1|24093.1|24148.1|24140.1|24072.6|24064.6|1683
1642528800000|2022-01-18 18:00:00|24100.6|24092.6|24111.9|24081.9|24112.1|24098.1|24058.1|24050.1|1011
1642532400000|2022-01-18 19:00:00|24111.6|24081.6|24169.2|24139.2|24184.9|24154.9|24103.9|24073.9|0
1642536000000|2022-01-18 20:00:00|24169.4|24139.4|24124.3|24094.3|24175.2|24145.2|24062.2|24032.2|0
1642539600000|2022-01-18 21:00:00|24123.3|24093.3|24136.5|24106.5|24141.1|24111.1|24103.7|24073.7|0
1642543200000|2022-01-18 22:00:00|24137|24107|24133.6|24103.6|24137.6|24107.6|24133.1|24103.1|0
1642546800000|2022-01-18 23:00:00|24144|24114|24093.9|24063.9|24147.6|24117.6|24093|24063|0
1642550400000|2022-01-19 00:00:00|24094.4|24064.4|24081.6|24051.6|24118.9|24088.9|24062.3|24032.3|0
1642554000000|2022-01-19 01:00:00|24083|24053|24122.1|24117.1|24225.6|24220.6|24083|24053|24936
1642557600000|2022-01-19 02:00:00|24121.6|24116.6|24187.1|24182.1|24273.6|24268.6|24108.1|24103.1|20358
1642561200000|2022-01-19 03:00:00|24186.6|24181.6|24112.7|24107.7|24187.1|24182.1|24076.6|24071.6|10641
1642564800000|2022-01-19 04:00:00|24123|24093|24093.5|24063.5|24145.7|24115.7|24093.5|24063.5|0
1642568400000|2022-01-19 05:00:00|24080.9|24050.9|23966.7|23961.7|24088.7|24083.7|23951.7|23946.7|14860
1642572000000|2022-01-19 06:00:00|23967.7|23962.7|24051.2|24046.2|24089.7|24084.7|23942.2|23937.2|13469
1642575600000|2022-01-19 07:00:00|24051.7|24046.7|24058.2|24053.2|24076.2|24071.2|24019.2|24014.2|8529
1642579200000|2022-01-19 08:00:00|24056.2|24051.2|24149.5|24119.5|24157.9|24127.9|24027.2|24022.2|7067
1642582800000|2022-01-19 09:00:00|24148.1|24118.1|24305.2|24297.2|24305.7|24297.7|24126.2|24100.9|4174
1642586400000|2022-01-19 10:00:00|24304.2|24296.2|24284.2|24276.2|24304.2|24296.2|24251.7|24243.7|2233
1642590000000|2022-01-19 11:00:00|24283.2|24275.2|24282.2|24274.2|24297.2|24289.2|24264.7|24256.7|1080
1642593600000|2022-01-19 12:00:00|24280.2|24272.2|24305.7|24297.7|24305.7|24297.7|24273.2|24265.2|1052
1642597200000|2022-01-19 13:00:00|24304.7|24296.7|24373.2|24365.2|24404.2|24396.2|24304.7|24296.7|2926
1642600800000|2022-01-19 14:00:00|24373.7|24365.7|24299.2|24291.2|24376.2|24368.2|24249.2|24241.2|6291
1642604400000|2022-01-19 15:00:00|24297.7|24289.7|24294.2|24286.2|24340.7|24332.7|24221.7|24213.7|4703
1642608000000|2022-01-19 16:00:00|24295.2|24287.2|24334.7|24326.7|24347.7|24339.7|24282.2|24274.2|2836
1642611600000|2022-01-19 17:00:00|24334.2|24326.2|24356.2|24348.2|24364.2|24356.2|24327.7|24319.7|1142
1642615200000|2022-01-19 18:00:00|24356.7|24348.7|24343.1|24313.1|24369.7|24361.7|24330.2|24313.1|1033
1642618800000|2022-01-19 19:00:00|24342.7|24312.7|24284.7|24254.7|24349.9|24319.9|24279.5|24249.5|20
1642622400000|2022-01-19 20:00:00|24284.5|24254.5|24217.8|24187.8|24314.6|24284.6|24208.5|24178.5|0
1642626000000|2022-01-19 21:00:00|24218.9|24188.9|24208.4|24178.4|24234.5|24204.5|24180.8|24150.8|0
1642629600000|2022-01-19 22:00:00|24211|24181|24206.9|24176.9|24211|24181|24186.4|24156.4|0
1642633200000|2022-01-19 23:00:00|24205.7|24175.7|24189.1|24159.1|24239|24209|24173.9|24143.9|0
1642636800000|2022-01-20 00:00:00|24190.1|24160.1|24236.8|24206.8|24266|24236|24190.1|24160.1|0
1642640400000|2022-01-20 01:00:00|24237.1|24207.1|24457.2|24452.2|24493.7|24488.7|24219.2|24197|29579
1642644000000|2022-01-20 02:00:00|24458.2|24453.2|24585.2|24580.2|24600.2|24595.2|24445.2|24440.2|24782
1642647600000|2022-01-20 03:00:00|24585.7|24580.7|24700.2|24695.2|24703.7|24698.7|24561.7|24556.7|15800
1642651200000|2022-01-20 04:00:00|24710|24680|24705.7|24675.7|24728.3|24698.3|24695.6|24665.6|10
1642654800000|2022-01-20 05:00:00|24702.6|24672.6|24727.2|24722.2|24783.7|24778.7|24698.7|24672.6|16967
1642658400000|2022-01-20 06:00:00|24725.7|24720.7|24886.7|24881.7|24894.7|24889.7|24722.2|24717.2|16004
1642662000000|2022-01-20 07:00:00|24884.7|24879.7|24918.2|24913.2|24947.2|24942.2|24875.2|24870.2|16308
1642665600000|2022-01-20 08:00:00|24918.7|24913.7|24995.3|24965.3|25032|25002|24916.7|24911.7|10095
1642669200000|2022-01-20 09:00:00|24995.8|24965.8|25069.2|25061.2|25120.7|25112.7|24937.7|24911.8|6130
1642672800000|2022-01-20 10:00:00|25069.7|25061.7|25047.2|25039.2|25069.7|25061.7|25008.7|25000.7|2900
1642676400000|2022-01-20 11:00:00|25046.7|25038.7|25066.7|25058.7|25084.2|25076.2|25046.2|25038.2|1356
1642680000000|2022-01-20 12:00:00|25067.2|25059.2|25073.2|25065.2|25081.7|25073.7|25037.2|25029.2|1697
1642683600000|2022-01-20 13:00:00|25072.7|25064.7|25086.2|25078.2|25113.2|25105.2|25058.7|25050.7|1877
1642687200000|2022-01-20 14:00:00|25087.2|25079.2|25103.2|25095.2|25139.2|25131.2|25014.7|25006.7|7035
1642690800000|2022-01-20 15:00:00|25101.7|25093.7|25209.7|25201.7|25218.7|25210.7|25087.2|25079.2|6038
1642694400000|2022-01-20 16:00:00|25209.2|25201.2|25188.7|25180.7|25245.2|25237.2|25168.2|25160.2|3543
1642698000000|2022-01-20 17:00:00|25189.2|25181.2|25166.2|25158.2|25239.7|25231.7|25148.2|25140.2|1646
1642701600000|2022-01-20 18:00:00|25165.7|25157.7|25096.4|25066.4|25167.2|25159.2|25074.7|25066|1643
1642705200000|2022-01-20 19:00:00|25096.2|25066.2|25023.8|24993.8|25140.8|25110.8|25006.7|24976.7|1
1642708800000|2022-01-20 20:00:00|25023.6|24993.6|24924.6|24894.6|25042.8|25012.8|24891.6|24861.6|0
1642712400000|2022-01-20 21:00:00|24932.4|24902.4|24855.1|24825.1|24943.5|24913.5|24778.5|24748.5|0
1642716000000|2022-01-20 22:00:00|24854.8|24824.8|24868.4|24838.4|24878.6|24848.6|24846|24816|0
1642719600000|2022-01-20 23:00:00|24855.7|24825.7|24966.1|24936.1|24974.6|24944.6|24837.2|24807.2|0
1642723200000|2022-01-21 00:00:00|24966.6|24936.6|24893.6|24863.6|24981.8|24951.8|24892.3|24862.3|0
1642726800000|2022-01-21 01:00:00|24892.9|24862.9|24828.2|24823.2|24947.2|24942.2|24809.7|24804.7|29266
1642730400000|2022-01-21 02:00:00|24828.7|24823.7|24883.7|24878.7|24980.2|24975.2|24822.7|24817.7|21119
1642734000000|2022-01-21 03:00:00|24884.7|24879.7|24772.7|24767.7|24887.7|24882.7|24746.2|24741.2|14540
1642737600000|2022-01-21 04:00:00|24790.5|24760.5|24802.1|24772.1|24836.9|24806.9|24787.9|24757.9|0
1642741200000|2022-01-21 05:00:00|24800.5|24770.5|24799.4|24794.4|24865.9|24860.9|24735.4|24730.4|14009
1642744800000|2022-01-21 06:00:00|24798.9|24793.9|24880.4|24875.4|24889.9|24884.9|24769.9|24764.9|10183
1642748400000|2022-01-21 07:00:00|24879.4|24874.4|24906.4|24901.4|24947.4|24942.4|24834.9|24829.9|11490
1642752000000|2022-01-21 08:00:00|24905.4|24900.4|24967.3|24937.3|24971.9|24953.4|24888.9|24861.1|7427
1642755600000|2022-01-21 09:00:00|24967.8|24937.8|25024.9|25016.9|25034.4|25026.4|24906.4|24878.7|2458
1642759200000|2022-01-21 10:00:00|25025.4|25017.4|25031.4|25023.4|25032.9|25024.9|24997.4|24989.4|1210
1642762800000|2022-01-21 11:00:00|25030.9|25022.9|25019.9|25011.9|25030.9|25022.9|24971.4|24963.4|1557
1642766400000|2022-01-21 12:00:00|25019.4|25011.4|24948.9|24940.9|25022.4|25014.4|24932.4|24924.4|1604
1642770000000|2022-01-21 13:00:00|24948.4|24940.4|24940.4|24932.4|24977.4|24969.4|24928.4|24920.4|1283
1642773600000|2022-01-21 14:00:00|24940.9|24932.9|24825.4|24817.4|24944.4|24936.4|24821.4|24813.4|5461
1642777200000|2022-01-21 15:00:00|24824.9|24816.9|24821.9|24813.9|24856.9|24848.9|24693.9|24685.9|8762
1642780800000|2022-01-21 16:00:00|24822.4|24814.4|24740.9|24732.9|24828.9|24820.9|24718.9|24710.9|3209
1642784400000|2022-01-21 17:00:00|24738.9|24730.9|24740.4|24732.4|24778.4|24770.4|24725.9|24717.9|1582
1642788000000|2022-01-21 18:00:00|24739.9|24731.9|24702|24672|24752.4|24744.4|24685.4|24671.9|1608
1642791600000|2022-01-21 19:00:00|24701.7|24671.7|24629.9|24599.9|24734.4|24704.4|24628.4|24598.4|0
1642795200000|2022-01-21 20:00:00|24627.9|24597.9|24511.8|24481.8|24652.9|24622.9|24510.7|24480.7|0
1642798800000|2022-01-21 21:00:00|24509.6|24479.6|24516|24486|24556|24526|24504.3|24474.3|0
1642978800000|2022-01-23 23:00:00|24581.1|24551.1|24692.6|24662.6|24708.7|24678.7|24575.9|24545.9|0
1642982400000|2022-01-24 00:00:00|24691.5|24661.5|24649.5|24619.5|24707.7|24677.7|24634.5|24604.5|0
1642986000000|2022-01-24 01:00:00|24650.3|24620.3|24703|24698|24749|24744|24582.5|24577.5|25582
1642989600000|2022-01-24 02:00:00|24706.5|24701.5|24652.5|24647.5|24761|24756|24645|24640|16958
1642993200000|2022-01-24 03:00:00|24653.5|24648.5|24710.5|24705.5|24728|24723|24638|24633|8916
1642996800000|2022-01-24 04:00:00|24721.4|24691.4|24710.5|24680.5|24737.7|24707.7|24704.9|24674.9|2
1643000400000|2022-01-24 05:00:00|24711.6|24681.6|24727.5|24722.5|24792.5|24787.5|24683|24678|11195
1643004000000|2022-01-24 06:00:00|24726.5|24721.5|24681|24676|24741.5|24736.5|24649|24644|6911
1643007600000|2022-01-24 07:00:00|24680.5|24675.5|24625|24620|24680.5|24675.5|24616|24611|8915
1643011200000|2022-01-24 08:00:00|24625.5|24620.5|24550|24520|24684.2|24670|24543|24513|7070
1643014800000|2022-01-24 09:00:00|24551.5|24521.5|24605.5|24597.5|24610|24602|24526.5|24515.9|2554
1643018400000|2022-01-24 10:00:00|24604.5|24596.5|24452|24444|24605.5|24597.5|24414.5|24406.5|4597
1643022000000|2022-01-24 11:00:00|24451.5|24443.5|24474.5|24466.5|24493.5|24485.5|24432.5|24424.5|2172
1643025600000|2022-01-24 12:00:00|24474|24466|24426.5|24418.5|24484|24476|24423.5|24415.5|1519
1643029200000|2022-01-24 13:00:00|24427|24419|24343|24335|24427|24419|24323|24315|3247
1643032800000|2022-01-24 14:00:00|24342|24334|24209.5|24201.5|24405.5|24397.5|24209|24201|8530
1643036400000|2022-01-24 15:00:00|24210|24202|24178|24170|24257|24249|24106.5|24098.5|9315
1643040000000|2022-01-24 16:00:00|24177|24169|24122|24114|24181.5|24173.5|24042|24034|7054
1643043600000|2022-01-24 17:00:00|24121.5|24113.5|24110|24102|24130|24122|23999.5|23991.5|4450
1643047200000|2022-01-24 18:00:00|24109.5|24101.5|24210.3|24180.3|24210.6|24191.5|24088|24080|2501
1643050800000|2022-01-24 19:00:00|24210.1|24180.1|24232.4|24202.4|24283.1|24253.1|24078.6|24048.6|0
1643054400000|2022-01-24 20:00:00|24232|24202|24471.6|24441.6|24480.3|24450.3|24226|24196|0
1643058000000|2022-01-24 21:00:00|24469.4|24439.4|24462.5|24432.5|24474.8|24444.8|24380|24350|0
1643061600000|2022-01-24 22:00:00|24462.6|24432.6|24438.5|24408.5|24463.4|24433.4|24427.9|24397.9|0
1643065200000|2022-01-24 23:00:00|24429.3|24399.3|24410.2|24380.2|24441.2|24411.2|24328.4|24298.4|0
1643068800000|2022-01-25 00:00:00|24411.9|24381.9|24245|24215|24425.7|24395.7|24238.8|24208.8|0
1643072400000|2022-01-25 01:00:00|24245.3|24215.3|24285.5|24280.5|24344.5|24339.5|24090.5|24085.5|44276
1643076000000|2022-01-25 02:00:00|24283|24278|24331.5|24326.5|24349.5|24344.5|24202|24197|25930
1643079600000|2022-01-25 03:00:00|24330.5|24325.5|24325.5|24320.5|24359|24354|24264.5|24259.5|14490
1643083200000|2022-01-25 04:00:00|24341.5|24311.5|24313.5|24283.5|24359|24329|24290.4|24260.4|0
1643086800000|2022-01-25 05:00:00|24315.6|24285.6|24272.5|24267.5|24315.6|24304.5|24219|24214|15550
1643090400000|2022-01-25 06:00:00|24273.5|24268.5|24162|24157|24302|24297|24159|24154|11566
1643094000000|2022-01-25 07:00:00|24163.5|24158.5|24229.5|24224.5|24234.5|24229.5|23997.5|23992.5|24299
1643097600000|2022-01-25 08:00:00|24228.5|24223.5|24332.7|24302.7|24411.7|24381.7|24212|24207|32884
1643101200000|2022-01-25 09:00:00|24334.9|24304.9|24325|24317|24366.5|24351.5|24254.5|24246.5|3856
1643104800000|2022-01-25 10:00:00|24327|24319|24286|24278|24348.5|24340.5|24272|24264|2103
1643108400000|2022-01-25 11:00:00|24286.5|24278.5|24265.5|24257.5|24325|24317|24246.5|24238.5|1669
1643112000000|2022-01-25 12:00:00|24266.5|24258.5|24236|24228|24270.5|24262.5|24220|24212|1996
1643115600000|2022-01-25 13:00:00|24237|24229|24229.5|24221.5|24253.5|24245.5|24192|24184|2374
1643119200000|2022-01-25 14:00:00|24228.5|24220.5|24231.5|24223.5|24404.5|24396.5|24209|24201|8030
1643122800000|2022-01-25 15:00:00|24229|24221|24296|24288|24359|24351|24177|24169|7069
1643126400000|2022-01-25 16:00:00|24294.5|24286.5|24256.5|24248.5|24327|24319|24226|24218|4440
1643130000000|2022-01-25 17:00:00|24256|24248|24259.5|24251.5|24313|24305|24230|24222|1550
1643133600000|2022-01-25 18:00:00|24261|24253|24393.7|24363.7|24393.9|24374.5|24235.5|24227.5|1340
1643137200000|2022-01-25 19:00:00|24393.8|24363.8|24514.4|24484.4|24516.2|24486.2|24352.8|24322.8|0
1643140800000|2022-01-25 20:00:00|24514.7|24484.7|24318.7|24288.7|24518.3|24488.3|24286.7|24256.7|0
1643144400000|2022-01-25 21:00:00|24317.6|24287.6|24145.3|24115.3|24345.3|24315.3|24103.3|24073.3|0
1643148000000|2022-01-25 22:00:00|24145.2|24115.2|24199.7|24169.7|24199.7|24169.7|24140.5|24110.5|0
1643151600000|2022-01-25 23:00:00|24197.9|24167.9|24399.7|24369.7|24470.1|24440.1|24195.6|24165.6|0
1643155200000|2022-01-26 00:00:00|24400.8|24370.8|24338.7|24308.7|24405.4|24375.4|24307.3|24277.3|0
1643158800000|2022-01-26 01:00:00|24339.4|24309.4|24427.5|24422.5|24432|24427|24260.5|24255.5|31336
1643162400000|2022-01-26 02:00:00|24429|24424|24329.5|24324.5|24477.5|24472.5|24329.5|24324.5|25843
1643166000000|2022-01-26 03:00:00|24330|24325|24285|24280|24376|24371|24237|24232|16747
1643169600000|2022-01-26 04:00:00|24297.4|24267.4|24297.1|24267.1|24308|24278|24276.3|24246.3|1
1643173200000|2022-01-26 05:00:00|24307.9|24277.9|24249|24244|24307.9|24286.5|24123.5|24118.5|20434
1643176800000|2022-01-26 06:00:00|24247.5|24242.5|24235|24230|24295|24290|24183|24178|11855
1643180400000|2022-01-26 07:00:00|24236|24231|24233.5|24228.5|24256|24251|24190.5|24185.5|12648
1643184000000|2022-01-26 08:00:00|24234|24229|24304|24274|24390.3|24360.3|24222|24217|21994
1643187600000|2022-01-26 09:00:00|24303.5|24273.5|24421|24413|24462|24454|24294.6|24264.6|3339
1643191200000|2022-01-26 10:00:00|24420.5|24412.5|24434|24426|24449.5|24441.5|24396|24388|1287
1643194800000|2022-01-26 11:00:00|24433.5|24425.5|24470|24462|24471.5|24463.5|24407|24399|1368
1643198400000|2022-01-26 12:00:00|24469.5|24461.5|24455|24447|24474.5|24466.5|24427.5|24419.5|1268
1643202000000|2022-01-26 13:00:00|24457.5|24449.5|24464|24456|24510.5|24502.5|24451.5|24443.5|1449
1643205600000|2022-01-26 14:00:00|24463.5|24455.5|24344|24336|24468.5|24460.5|24309.5|24301.5|5266
1643209200000|2022-01-26 15:00:00|24345|24337|24266|24258|24385|24377|24233|24225|4964
1643212800000|2022-01-26 16:00:00|24265.5|24257.5|24289.5|24281.5|24329.5|24321.5|24245|24237|2419
1643216400000|2022-01-26 17:00:00|24290|24282|24317|24309|24327.5|24319.5|24282|24274|810
1643220000000|2022-01-26 18:00:00|24317.5|24309.5|24339.8|24309.8|24340.1|24323.5|24271|24263|761
1643223600000|2022-01-26 19:00:00|24339.6|24309.6|24185.7|24155.7|24481|24451|24112.1|24082.1|0
1643227200000|2022-01-26 20:00:00|24184.3|24154.3|24101.3|24071.3|24184.3|24154.3|23981.8|23951.8|0
1643230800000|2022-01-26 21:00:00|24107.4|24077.4|24114.5|24084.5|24137.5|24107.5|24055.3|24025.3|0
1643234400000|2022-01-26 22:00:00|24114.6|24084.6|24163|24133|24182.4|24152.4|24112.8|24082.8|0
1643238000000|2022-01-26 23:00:00|24161.7|24131.7|24262.6|24232.6|24273.3|24243.3|24161.7|24131.7|0
1643241600000|2022-01-27 00:00:00|24261|24231|24063.2|24033.2|24267.8|24237.8|24058.3|24028.3|0
1643245200000|2022-01-27 01:00:00|24062.5|24032.5|23894.5|23889.5|24121.4|24091.4|23778.5|23773.5|32303
1643248800000|2022-01-27 02:00:00|23891.5|23886.5|23787.5|23782.5|23900.5|23895.5|23737|23732|24344
1643252400000|2022-01-27 03:00:00|23786.5|23781.5|23676|23671|23809.5|23804.5|23658|23653|11394
1643256000000|2022-01-27 04:00:00|23708.5|23678.5|23736.6|23706.6|23765.1|23735.1|23691.5|23661.5|0
1643259600000|2022-01-27 05:00:00|23735.1|23705.1|23690|23685|23765|23760|23644.5|23639.5|9358
1643263200000|2022-01-27 06:00:00|23689|23684|23647|23642|23710|23705|23571|23566|8885
1643266800000|2022-01-27 07:00:00|23648|23643|23744|23739|23810.5|23805.5|23634|23629|11986
1643270400000|2022-01-27 08:00:00|23744.5|23739.5|23936.1|23906.1|23940.7|23910.7|23739.5|23734.5|8054
1643274000000|2022-01-27 09:00:00|23937.7|23907.7|24017|24009|24027|24019|23880.3|23850.3|2668
1643277600000|2022-01-27 10:00:00|24016.5|24008.5|23918|23910|24056|24048|23902.5|23894.5|2542
1643281200000|2022-01-27 11:00:00|23917.5|23909.5|23963|23955|23977|23969|23915.5|23907.5|953
1643284800000|2022-01-27 12:00:00|23963.5|23955.5|23965.5|23957.5|23968.5|23960.5|23921.5|23913.5|1675
1643288400000|2022-01-27 13:00:00|23965|23957|24029.5|24021.5|24033.5|24025.5|23952.5|23944.5|1089
1643292000000|2022-01-27 14:00:00|24028|24020|24012|24004|24040.5|24032.5|23924.5|23916.5|3207
1643295600000|2022-01-27 15:00:00|24013|24005|23988.5|23980.5|24039.5|24031.5|23889.5|23881.5|2856
1643299200000|2022-01-27 16:00:00|23988|23980|24003.5|23995.5|24031.5|24023.5|23970.5|23962.5|2153
1643302800000|2022-01-27 17:00:00|24004|23996|23891.5|23883.5|24005.5|23997.5|23857|23849|1206
1643306400000|2022-01-27 18:00:00|23890.5|23882.5|23878.8|23848.8|23905.5|23897.5|23827|23819|824
1643310000000|2022-01-27 19:00:00|23878.7|23848.7|23861.6|23831.6|23954.6|23924.6|23819.1|23789.1|0
1643313600000|2022-01-27 20:00:00|23861.3|23831.3|23867.9|23837.9|23938.5|23908.5|23822.8|23792.8|0
1643317200000|2022-01-27 21:00:00|23870.1|23840.1|23982.8|23952.8|23986.1|23956.1|23845.2|23815.2|0
1643320800000|2022-01-27 22:00:00|23981.5|23951.5|23999.9|23969.9|24037.5|24007.5|23960.1|23930.1|0
1643324400000|2022-01-27 23:00:00|24002.5|23972.5|23938.8|23908.8|24022.4|23992.4|23937.6|23907.6|0
1643328000000|2022-01-28 00:00:00|23937.1|23907.1|23930.6|23900.6|23959.7|23929.7|23845.9|23815.9|0
1643331600000|2022-01-28 01:00:00|23929.9|23899.9|23652.8|23647.8|23942.5|23912.5|23635.3|23630.3|26360
1643335200000|2022-01-28 02:00:00|23652.3|23647.3|23682.3|23677.3|23709.8|23704.8|23512.3|23507.3|23930
1643338800000|2022-01-28 03:00:00|23683.3|23678.3|23580.3|23575.3|23692.3|23687.3|23525.3|23520.3|12633
1643342400000|2022-01-28 04:00:00|23585.1|23555.1|23540.6|23510.6|23603.4|23573.4|23533.2|23503.2|5
1643346000000|2022-01-28 05:00:00|23547.2|23517.2|23563.8|23558.8|23651.8|23646.8|23530.8|23516.7|12598
1643349600000|2022-01-28 06:00:00|23562.3|23557.3|23547.8|23542.8|23612.8|23607.8|23514.8|23509.8|11159
1643353200000|2022-01-28 07:00:00|23547.3|23542.3|23534.8|23529.8|23564.3|23559.3|23483.8|23478.8|14272
1643356800000|2022-01-28 08:00:00|23534.3|23529.3|23447.7|23417.7|23542.8|23537.8|23368.7|23338.7|8953
1643360400000|2022-01-28 09:00:00|23448|23418|23453.3|23445.3|23478.3|23470.3|23381.1|23351.1|2262
1643364000000|2022-01-28 10:00:00|23453.8|23445.8|23433.3|23425.3|23457.3|23449.3|23377.8|23369.8|1609
1643367600000|2022-01-28 11:00:00|23432.8|23424.8|23417.8|23409.8|23437.8|23429.8|23367.3|23359.3|1238
1643371200000|2022-01-28 12:00:00|23418.3|23410.3|23323.3|23315.3|23426.8|23418.8|23282.3|23274.3|2377
1643374800000|2022-01-28 13:00:00|23325.8|23317.8|23474.3|23466.3|23482.3|23474.3|23303.3|23295.3|3774
1643378400000|2022-01-28 14:00:00|23473.8|23465.8|23365.8|23357.8|23511.3|23503.3|23345.8|23337.8|4550
1643382000000|2022-01-28 15:00:00|23366.3|23358.3|23432.8|23424.8|23436.3|23428.3|23324.8|23316.8|3841
1643385600000|2022-01-28 16:00:00|23434.3|23426.3|23554.8|23546.8|23562.8|23554.8|23394.8|23386.8|2929
1643389200000|2022-01-28 17:00:00|23555.3|23547.3|23473.3|23465.3|23574.3|23566.3|23466.8|23458.8|1433
1643392800000|2022-01-28 18:00:00|23473.8|23465.8|23499.2|23469.2|23517.8|23509.8|23468.8|23460.8|1016
1643396400000|2022-01-28 19:00:00|23499|23469|23439.8|23409.8|23527.1|23497.1|23278.1|23248.1|0
1643400000000|2022-01-28 20:00:00|23439.6|23409.6|23595.2|23565.2|23601.4|23571.4|23394.4|23364.4|0
1643403600000|2022-01-28 21:00:00|23593.1|23563.1|23547|23517|23600.6|23570.6|23529.1|23499.1|0
1643583600000|2022-01-30 23:00:00|23545.3|23515.3|23516.6|23486.6|23556.5|23526.5|23472.3|23442.3|0
1643587200000|2022-01-31 00:00:00|23517.1|23487.1|23563|23533|23581|23551|23481.1|23451.1|0
1643590800000|2022-01-31 01:00:00|23563.7|23533.7|23610.8|23605.8|23664.8|23659.8|23436.3|23431.3|21638
1643594400000|2022-01-31 02:00:00|23613.8|23608.8|23785.8|23780.8|23798.3|23793.3|23574.3|23569.3|16110
1643598000000|2022-01-31 03:00:00|23784.8|23779.8|23811.4|23806.4|23953.9|23948.9|23766.4|23761.4|18462
1643601600000|2022-01-31 04:00:00|23814.9|23809.9|23845.8|23815.8|23871.9|23854.4|23755.4|23750.4|3068
1643605200000|2022-01-31 05:00:00|23846.1|23816.1|23868.1|23838.1|23877.6|23847.6|23820.9|23790.9|0
1643608800000|2022-01-31 06:00:00|23868.9|23838.9|23850.9|23820.9|23899.2|23869.2|23847.3|23817.3|0
1643612400000|2022-01-31 07:00:00|23851.6|23821.6|23849.4|23819.4|23860.5|23830.5|23800.1|23770.1|0
1643616000000|2022-01-31 08:00:00|23848|23818|23873|23843|23886.3|23856.3|23766.7|23736.7|0
1643619600000|2022-01-31 09:00:00|23874.4|23844.4|23832.6|23802.6|23897.9|23867.9|23799|23769|0
1643623200000|2022-01-31 10:00:00|23834|23804|23747.5|23717.5|23835.6|23805.6|23720.2|23690.2|0
1643626800000|2022-01-31 11:00:00|23747.2|23717.2|23742.6|23712.6|23764.6|23734.6|23688.3|23658.3|0
1643630400000|2022-01-31 12:00:00|23741.5|23711.5|23805.9|23775.9|23805.9|23775.9|23689.6|23659.6|0
1643634000000|2022-01-31 13:00:00|23805.3|23775.3|23774.4|23744.4|23827.4|23797.4|23751|23721|0
1643637600000|2022-01-31 14:00:00|23774.1|23744.1|23973.2|23943.2|23980.1|23950.1|23747.4|23717.4|0
1643641200000|2022-01-31 15:00:00|23973.5|23943.5|24023.8|23993.8|24039.9|24009.9|23909.9|23879.9|0
1643644800000|2022-01-31 16:00:00|24023.2|23993.2|24042|24012|24069.1|24039.1|23913.3|23883.3|0
1643648400000|2022-01-31 17:00:00|24042.2|24012.2|24043.7|24013.7|24055.2|24025.2|23985.3|23955.3|0
1643652000000|2022-01-31 18:00:00|24043.9|24013.9|24103.9|24073.9|24118.4|24088.4|24034.7|24004.7|0
1643655600000|2022-01-31 19:00:00|24104.1|24074.1|24132.4|24102.4|24149.7|24119.7|24084.9|24054.9|0
1643659200000|2022-01-31 20:00:00|24132.2|24102.2|24143.5|24113.5|24179.8|24149.8|24015.4|23985.4|0
1643662800000|2022-01-31 21:00:00|24141.3|24111.3|24088.3|24058.3|24143.5|24113.5|24081.7|24051.7|0
1643666400000|2022-01-31 22:00:00|24085.6|24055.6|24118.4|24088.4|24125.5|24095.5|24085.6|24055.6|0
1643670000000|2022-01-31 23:00:00|24120.3|24090.3|24117.3|24087.3|24137.3|24107.3|24103.7|24073.7|0
1643673600000|2022-02-01 00:00:00|24117.5|24087.5|24132.5|24102.5|24134.8|24104.8|24108.7|24078.7|0
1643677200000|2022-02-01 01:00:00|24132.2|24102.2|24057.2|24027.2|24136.9|24106.9|24044.2|24014.2|0
1643680800000|2022-02-01 02:00:00|24056.7|24026.7|24077.2|24047.2|24085.1|24055.1|24042.9|24012.9|0
1643684400000|2022-02-01 03:00:00|24077.8|24047.8|24112.2|24082.2|24117.3|24087.3|24071.6|24041.6|0
1643688000000|2022-02-01 04:00:00|24111.5|24081.5|24111.4|24081.4|24117.9|24087.9|24083.9|24053.9|0
1643691600000|2022-02-01 05:00:00|24117.4|24087.4|24124.4|24094.4|24127.4|24097.4|24101.2|24071.2|0
1643695200000|2022-02-01 06:00:00|24121.5|24091.5|24119.1|24089.1|24134.5|24104.5|24096.8|24066.8|0
1643698800000|2022-02-01 07:00:00|24120.5|24090.5|24126.1|24096.1|24186.4|24156.4|24100.6|24070.6|0
1643702400000|2022-02-01 08:00:00|24125.5|24095.5|24183.8|24153.8|24230.7|24200.7|24115|24085|0
1643706000000|2022-02-01 09:00:00|24182.3|24152.3|24075.1|24045.1|24198.6|24168.6|24016.1|23986.1|0
1643709600000|2022-02-01 10:00:00|24074.3|24044.3|24089.5|24059.5|24126.2|24096.2|24069|24039|0
1643713200000|2022-02-01 11:00:00|24089|24059|24109.4|24079.4|24137.3|24107.3|24087.2|24057.2|0
1643716800000|2022-02-01 12:00:00|24110.8|24080.8|24148.4|24118.4|24158.3|24128.3|24099.7|24069.7|0
1643720400000|2022-02-01 13:00:00|24149|24119|24181.3|24151.3|24184.8|24154.8|24132.8|24102.8|0
1643724000000|2022-02-01 14:00:00|24181.6|24151.6|24187.5|24157.5|24202.2|24172.2|24078.7|24048.7|0
1643727600000|2022-02-01 15:00:00|24187.7|24157.7|24205.7|24175.7|24239.8|24209.8|24071.5|24041.5|0
1643731200000|2022-02-01 16:00:00|24205.1|24175.1|24235.5|24205.5|24281.4|24251.4|24204.4|24174.4|0
1643734800000|2022-02-01 17:00:00|24235.3|24205.3|24159.6|24129.6|24236.9|24206.9|24089.2|24059.2|0
1643738400000|2022-02-01 18:00:00|24159.4|24129.4|24160.3|24130.3|24168.7|24138.7|24124.2|24094.2|0
1643742000000|2022-02-01 19:00:00|24160.5|24130.5|24166.5|24136.5|24184.2|24154.2|24137.1|24107.1|0
1643745600000|2022-02-01 20:00:00|24166.3|24136.3|24228.6|24198.6|24271.6|24241.6|24163.6|24133.6|0
1643749200000|2022-02-01 21:00:00|24229.1|24199.1|24306|24276|24328.5|24298.5|24228.6|24198.6|0
1643752800000|2022-02-01 22:00:00|24304|24274|24294.7|24264.7|24307.1|24277.1|24287.1|24257.1|0
1643756400000|2022-02-01 23:00:00|24301|24271|24293|24263|24301|24271|24274.8|24244.8|0
1643760000000|2022-02-02 00:00:00|24292.5|24262.5|24315.5|24285.5|24319|24289|24290.9|24260.9|0
1643763600000|2022-02-02 01:00:00|24315.2|24285.2|24301.9|24271.9|24320.4|24290.4|24297.4|24267.4|0
1643767200000|2022-02-02 02:00:00|24301.3|24271.3|24284.3|24254.3|24306.1|24276.1|24275.7|24245.7|0
1643770800000|2022-02-02 03:00:00|24284|24254|24291.1|24261.1|24298.2|24268.2|24280.1|24250.1|0
1643774400000|2022-02-02 04:00:00|24290.4|24260.4|24295.4|24265.4|24299.9|24269.9|24286.1|24256.1|0
1643778000000|2022-02-02 05:00:00|24297.4|24267.4|24306.2|24276.2|24321.5|24291.5|24293.8|24263.8|0
1643781600000|2022-02-02 06:00:00|24306.5|24276.5|24288.7|24258.7|24333.7|24303.7|24279.3|24249.3|0
1643785200000|2022-02-02 07:00:00|24288|24258|24270.2|24240.2|24298.6|24268.6|24251.3|24221.3|0
1643788800000|2022-02-02 08:00:00|24271.7|24241.7|24234.3|24204.3|24289.7|24259.7|24221.2|24191.2|0
1643792400000|2022-02-02 09:00:00|24235.7|24205.7|24352|24322|24361|24331|24230.3|24200.3|0
1643796000000|2022-02-02 10:00:00|24352.2|24322.2|24296.9|24266.9|24352.5|24322.5|24289.6|24259.6|0
1643799600000|2022-02-02 11:00:00|24297.5|24267.5|24299|24269|24303|24273|24262.8|24232.8|0
1643803200000|2022-02-02 12:00:00|24301.9|24271.9|24322.6|24292.6|24331.9|24301.9|24290.4|24260.4|0
1643806800000|2022-02-02 13:00:00|24321|24291|24268.4|24238.4|24326.4|24296.4|24266.2|24236.2|0
1643810400000|2022-02-02 14:00:00|24266.9|24236.9|24116|24086|24277.8|24247.8|24052.6|24022.6|0
1643814000000|2022-02-02 15:00:00|24117.1|24087.1|24147.9|24117.9|24178|24148|24062.3|24032.3|0
1643817600000|2022-02-02 16:00:00|24147.8|24117.8|24088.3|24058.3|24154.3|24124.3|23993.2|23963.2|0
1643821200000|2022-02-02 17:00:00|24088.1|24058.1|24186.7|24156.7|24186.9|24156.9|24066.4|24036.4|0
1643824800000|2022-02-02 18:00:00|24186.5|24156.5|24164.4|24134.4|24196.4|24166.4|24116.7|24086.7|0
1643828400000|2022-02-02 19:00:00|24164.1|24134.1|24175.4|24145.4|24180.3|24150.3|24120.8|24090.8|0
1643832000000|2022-02-02 20:00:00|24175.7|24145.7|24143.2|24113.2|24231.8|24201.8|24140|24110|0
1643835600000|2022-02-02 21:00:00|24144.2|24114.2|24033.1|24003.1|24155.9|24125.9|23997.4|23967.4|0
1643839200000|2022-02-02 22:00:00|24032.9|24002.9|24060|24030|24070.5|24040.5|24025.2|23995.2|0
1643842800000|2022-02-02 23:00:00|24066.6|24036.6|24001.4|23971.4|24074.1|24044.1|23994.8|23964.8|0
1643846400000|2022-02-03 00:00:00|24000.9|23970.9|24014.2|23984.2|24034.2|24004.2|23998.8|23968.8|0
1643850000000|2022-02-03 01:00:00|24015.6|23985.6|23988.6|23958.6|24026.1|23996.1|23984.4|23954.4|0
1643853600000|2022-02-03 02:00:00|23988.1|23958.1|24007.2|23977.2|24010.8|23980.8|23973.4|23943.4|0
1643857200000|2022-02-03 03:00:00|24007.9|23977.9|24026.3|23996.3|24033.2|24003.2|24007.2|23977.2|0
1643860800000|2022-02-03 04:00:00|24025.8|23995.8|24018.7|23988.7|24031.8|24001.8|24018|23988|0
1643864400000|2022-02-03 05:00:00|24019.5|23989.5|24015.8|23985.8|24025.7|23995.7|24010.8|23980.8|0
1643868000000|2022-02-03 06:00:00|24017.2|23987.2|23984|23954|24018.3|23988.3|23975.6|23945.6|0
1643871600000|2022-02-03 07:00:00|23985.4|23955.4|24038.1|24008.1|24038.1|24008.1|23975.5|23945.5|0
1643875200000|2022-02-03 08:00:00|24030.9|24000.9|24005.3|23975.3|24033.2|24003.2|23966.5|23936.5|0
1643878800000|2022-02-03 09:00:00|24004.8|23974.8|23929.6|23899.6|24017.8|23987.8|23914.5|23884.5|0
1643882400000|2022-02-03 10:00:00|23928.9|23898.9|23937.3|23907.3|23962.6|23932.6|23920.5|23890.5|0
1643886000000|2022-02-03 11:00:00|23935.9|23905.9|23971.1|23941.1|23974|23944|23925.2|23895.2|0
1643889600000|2022-02-03 12:00:00|23970.4|23940.4|24000.4|23970.4|24007.3|23977.3|23935.7|23905.7|0
1643893200000|2022-02-03 13:00:00|23999.8|23969.8|23849.4|23819.4|24001.3|23971.3|23848.4|23818.4|0
1643896800000|2022-02-03 14:00:00|23848.7|23818.7|23892.5|23862.5|24038|24008|23815.5|23785.5|0
1643900400000|2022-02-03 15:00:00|23892.8|23862.8|24020.3|23990.3|24070.5|24040.5|23854.4|23824.4|0
1643904000000|2022-02-03 16:00:00|24020.4|23990.4|23929.6|23899.6|24051.1|24021.1|23929.5|23899.5|0
1643907600000|2022-02-03 17:00:00|23929.9|23899.9|23994.9|23964.9|23997.3|23967.3|23900.3|23870.3|0
1643911200000|2022-02-03 18:00:00|23995.1|23965.1|24039.9|24009.9|24050.9|24020.9|23969|23939|0
1643914800000|2022-02-03 19:00:00|24039.6|24009.6|23968.5|23938.5|24059.7|24029.7|23944.8|23914.8|0
1643918400000|2022-02-03 20:00:00|23968.8|23938.8|23942.6|23912.6|24024.9|23994.9|23916.3|23886.3|0
1643922000000|2022-02-03 21:00:00|23941.5|23911.5|24118.6|24088.6|24128.2|24098.2|23936.9|23906.9|0
1643925600000|2022-02-03 22:00:00|24118.5|24088.5|24085|24055|24119.4|24089.4|24006.5|23976.5|0
1643929200000|2022-02-03 23:00:00|24082.5|24052.5|24171.4|24141.4|24171.4|24141.4|24060.8|24030.8|0
1643932800000|2022-02-04 00:00:00|24171.9|24141.9|24184.2|24154.2|24192.2|24162.2|24113.2|24083.2|0
1643936400000|2022-02-04 01:00:00|24184.8|24154.8|24153.7|24148.7|24341|24336|24102.7|24096.7|26855
1643940000000|2022-02-04 02:00:00|24155.7|24150.7|24376.2|24371.2|24416.2|24411.2|24155.7|24150.7|23375
1643943600000|2022-02-04 03:00:00|24378.2|24373.2|24430.7|24425.7|24463.2|24458.2|24363.7|24358.7|10941
1643947200000|2022-02-04 04:00:00|24439.2|24409.2|24443.5|24413.5|24468.1|24438.1|24437.3|24407.3|0
1643950800000|2022-02-04 05:00:00|24446.8|24416.8|24518.2|24513.2|24552.7|24547.7|24424.7|24416|12181
1643954400000|2022-02-04 06:00:00|24517.2|24512.2|24580.7|24575.7|24600.7|24595.7|24507.2|24502.2|10483
1643958000000|2022-02-04 07:00:00|24581.7|24576.7|24548.7|24543.7|24599.7|24594.7|24520.2|24515.2|10555
1643961600000|2022-02-04 08:00:00|24546.2|24541.2|24526.7|24496.7|24578.2|24573.2|24478.8|24448.8|8547
1643965200000|2022-02-04 09:00:00|24526.9|24496.9|24522.7|24514.7|24563.2|24555.2|24501.7|24484.7|1919
1643968800000|2022-02-04 10:00:00|24523.2|24515.2|24521.7|24513.7|24535.7|24527.7|24487.7|24479.7|2141
1643972400000|2022-02-04 11:00:00|24521.2|24513.2|24454.7|24446.7|24526.2|24518.2|24454.2|24446.2|1846
1643976000000|2022-02-04 12:00:00|24457.2|24449.2|24496.2|24488.2|24512.2|24504.2|24456.7|24448.7|1154
1643979600000|2022-02-04 13:00:00|24496.7|24488.7|24416.2|24408.2|24527.7|24519.7|24413.7|24405.7|3118
1643983200000|2022-02-04 14:00:00|24416.7|24408.7|24506.2|24498.2|24535.2|24527.2|24386.7|24378.7|5570
1643986800000|2022-02-04 15:00:00|24508.2|24500.2|24476.7|24468.7|24603.2|24595.2|24455.2|24447.2|4829
1643990400000|2022-02-04 16:00:00|24476.2|24468.2|24531.2|24523.2|24564.7|24556.7|24453.2|24445.2|1892
1643994000000|2022-02-04 17:00:00|24531.7|24523.7|24532.2|24524.2|24551.7|24543.7|24501.2|24493.2|1176
1643997600000|2022-02-04 18:00:00|24533.2|24525.2|24591|24561|24591|24580.2|24533.2|24525.2|857
1644001200000|2022-02-04 19:00:00|24591.4|24561.4|24605.7|24575.7|24613|24583|24565.2|24535.2|0
1644004800000|2022-02-04 20:00:00|24605.8|24575.8|24530.9|24500.9|24674.2|24644.2|24521|24491|0
1644008400000|2022-02-04 21:00:00|24527.6|24497.6|24501.5|24471.5|24542.2|24512.2|24483.8|24453.8|0
1644188400000|2022-02-06 23:00:00|24565|24535|24575.5|24545.5|24580.3|24550.3|24530.7|24500.7|0
1644192000000|2022-02-07 00:00:00|24576|24546|24521.8|24491.8|24577.7|24547.7|24491.6|24461.6|0
1644195600000|2022-02-07 01:00:00|24520.3|24490.3|24431.2|24426.2|24580.2|24575.2|24393.7|24388.7|23631
1644199200000|2022-02-07 02:00:00|24429.7|24424.7|24383.2|24378.2|24445.7|24440.7|24335.7|24330.7|16636
1644202800000|2022-02-07 03:00:00|24382.2|24377.2|24463.2|24458.2|24492.7|24487.7|24333.7|24328.7|10668
1644206400000|2022-02-07 04:00:00|24476.2|24446.2|24504.8|24474.8|24537.1|24507.1|24475.2|24445.2|0
1644210000000|2022-02-07 05:00:00|24506.8|24476.8|24478.7|24473.7|24530.2|24525.2|24429.2|24424.2|9091
1644213600000|2022-02-07 06:00:00|24477.2|24472.2|24467.2|24462.2|24478.2|24473.2|24381.2|24376.2|7135
1644217200000|2022-02-07 07:00:00|24467.7|24462.7|24503.7|24498.7|24529.2|24524.2|24457.7|24452.7|7873
1644220800000|2022-02-07 08:00:00|24504.2|24499.2|24528.6|24498.6|24549.2|24538.7|24445.7|24420.6|7107
1644224400000|2022-02-07 09:00:00|24527.8|24497.8|24449.2|24441.2|24553.7|24523.7|24426.7|24418.7|889
1644228000000|2022-02-07 10:00:00|24447.7|24439.7|24466.7|24458.7|24493.2|24485.2|24447.7|24439.7|1341
1644231600000|2022-02-07 11:00:00|24466.2|24458.2|24516.7|24508.7|24524.7|24516.7|24451.2|24443.2|936
1644235200000|2022-02-07 12:00:00|24517.2|24509.2|24524.7|24516.7|24543.2|24535.2|24516.7|24508.7|694
1644238800000|2022-02-07 13:00:00|24524.2|24516.2|24512.7|24504.7|24550.7|24542.7|24503.7|24495.7|713
1644242400000|2022-02-07 14:00:00|24513.2|24505.2|24526.2|24518.2|24541.7|24533.7|24460.7|24452.7|3381
1644246000000|2022-02-07 15:00:00|24527.2|24519.2|24548.7|24540.7|24555.7|24547.7|24479.2|24471.2|2541
1644249600000|2022-02-07 16:00:00|24549.2|24541.2|24505.2|24497.2|24562.2|24554.2|24458.7|24450.7|2148
1644253200000|2022-02-07 17:00:00|24505.7|24497.7|24508.7|24500.7|24525.7|24517.7|24480.7|24472.7|879
1644256800000|2022-02-07 18:00:00|24509.2|24501.2|24582.7|24552.7|24582.7|24566.2|24504.2|24496.2|752
1644260400000|2022-02-07 19:00:00|24582.9|24552.9|24612.4|24582.4|24625.5|24595.5|24550.3|24520.3|0
1644264000000|2022-02-07 20:00:00|24612.9|24582.9|24526.1|24496.1|24645.9|24615.9|24488.1|24458.1|0
1644267600000|2022-02-07 21:00:00|24525|24495|24550.1|24520.1|24559|24529|24523.9|24493.9|0
1644271200000|2022-02-07 22:00:00|24549.1|24519.1|24554.8|24524.8|24556.4|24526.4|24549.1|24519.1|0
1644274800000|2022-02-07 23:00:00|24550.3|24520.3|24559.8|24529.8|24562.2|24532.2|24536.7|24506.7|0
1644278400000|2022-02-08 00:00:00|24560.3|24530.3|24538|24508|24569.1|24539.1|24521.5|24491.5|0
1644282000000|2022-02-08 01:00:00|24538.8|24508.8|24407.2|24402.2|24566.2|24561.2|24383.7|24378.7|20170
1644285600000|2022-02-08 02:00:00|24407.7|24402.7|24278|24273|24425.5|24420.5|24252|24247|18350
1644289200000|2022-02-08 03:00:00|24276|24271|24184|24179|24277.5|24272.5|24171.5|24166.5|12636
1644292800000|2022-02-08 04:00:00|24201|24171|24217.6|24187.6|24222.6|24192.6|24198.2|24168.2|1
1644296400000|2022-02-08 05:00:00|24221.9|24191.9|24233.5|24228.5|24260.5|24255.5|24132.5|24127.5|12059
1644300000000|2022-02-08 06:00:00|24233|24228|24316.5|24311.5|24342.5|24337.5|24211.5|24206.5|10578
1644303600000|2022-02-08 07:00:00|24316|24311|24323.5|24318.5|24398.5|24393.5|24302|24297|10491
1644307200000|2022-02-08 08:00:00|24324.5|24319.5|24326.1|24296.1|24353.9|24331|24291|24281.1|5093
1644310800000|2022-02-08 09:00:00|24325.8|24295.8|24429|24421|24481|24473|24323.7|24293.7|3590
1644314400000|2022-02-08 10:00:00|24426.5|24418.5|24433.5|24425.5|24468|24460|24390|24382|2270
1644318000000|2022-02-08 11:00:00|24434|24426|24442|24434|24443|24435|24392|24384|1319
1644321600000|2022-02-08 12:00:00|24439|24431|24408|24400|24442.5|24434.5|24399|24391|956
1644325200000|2022-02-08 13:00:00|24407.5|24399.5|24427.5|24419.5|24440.5|24432.5|24401|24393|1161
1644328800000|2022-02-08 14:00:00|24426|24418|24658.5|24650.5|24726.5|24718.5|24426|24418|7695
1644332400000|2022-02-08 15:00:00|24656.5|24648.5|24691|24683|24712.5|24704.5|24606|24598|4592
1644336000000|2022-02-08 16:00:00|24693|24685|24719.5|24711.5|24724.5|24716.5|24689.5|24681.5|2293
1644339600000|2022-02-08 17:00:00|24720|24712|24715|24707|24762.5|24754.5|24713|24705|1350
1644343200000|2022-02-08 18:00:00|24714.5|24706.5|24717.2|24687.2|24726|24718|24675.5|24667.5|961
1644346800000|2022-02-08 19:00:00|24717.3|24687.3|24666.1|24636.1|24745.1|24715.1|24646.1|24616.1|0
1644350400000|2022-02-08 20:00:00|24666.3|24636.3|24769.8|24739.8|24785.1|24755.1|24646.2|24616.2|0
1644354000000|2022-02-08 21:00:00|24767.6|24737.6|24793.6|24763.6|24810.8|24780.8|24762.1|24732.1|0
1644357600000|2022-02-08 22:00:00|24793.3|24763.3|24786.7|24756.7|24794.8|24764.8|24786.7|24756.7|0
1644361200000|2022-02-08 23:00:00|24792|24762|24812.1|24782.1|24824.2|24794.2|24788|24758|0
1644364800000|2022-02-09 00:00:00|24812.6|24782.6|24753.7|24723.7|24815.1|24785.1|24748.9|24718.9|0
1644368400000|2022-02-09 01:00:00|24753.2|24723.2|24780.7|24775.7|24843.7|24838.7|24675.7|24670.7|27708
1644372000000|2022-02-09 02:00:00|24782.7|24777.7|24728.2|24723.2|24815.7|24810.7|24705.7|24700.7|15054
1644375600000|2022-02-09 03:00:00|24725.2|24720.2|24808.7|24803.7|24833.2|24828.2|24720.2|24715.2|9876
1644379200000|2022-02-09 04:00:00|24816.2|24786.2|24829.2|24799.2|24830.7|24800.7|24808.3|24778.3|0
1644382800000|2022-02-09 05:00:00|24832.4|24802.4|24798.7|24793.7|24899.7|24894.7|24798.2|24793.2|12035
1644386400000|2022-02-09 06:00:00|24798.2|24793.2|24761.7|24756.7|24828.2|24823.2|24757.7|24752.7|9530
1644390000000|2022-02-09 07:00:00|24762.2|24757.2|24791.2|24786.2|24799.2|24794.2|24744.2|24739.2|9059
1644393600000|2022-02-09 08:00:00|24791.7|24786.7|24904.6|24874.6|24928.4|24898.4|24779.7|24774.7|7287
1644397200000|2022-02-09 09:00:00|24905.3|24875.3|24865.7|24857.7|24933.7|24903.7|24859.2|24843.9|1538
1644400800000|2022-02-09 10:00:00|24864.7|24856.7|24888.7|24880.7|24895.2|24887.2|24853.7|24845.7|867
1644404400000|2022-02-09 11:00:00|24889.2|24881.2|24877.2|24869.2|24892.7|24884.7|24854.2|24846.2|655
1644408000000|2022-02-09 12:00:00|24878.2|24870.2|24872.2|24864.2|24897.2|24889.2|24861.2|24853.2|675
1644411600000|2022-02-09 13:00:00|24872.7|24864.7|24879.2|24871.2|24893.7|24885.7|24869.7|24861.7|766
1644415200000|2022-02-09 14:00:00|24878.2|24870.2|24961.2|24953.2|24979.7|24971.7|24866.7|24858.7|4300
1644418800000|2022-02-09 15:00:00|24961.7|24953.7|25083.2|25075.2|25083.2|25075.2|24961.7|24953.7|5627
1644422400000|2022-02-09 16:00:00|25083.7|25075.7|25031.2|25023.2|25090.2|25082.2|25024.7|25016.7|2028
1644426000000|2022-02-09 17:00:00|25029.7|25021.7|25042.2|25034.2|25054.7|25046.7|25007.7|24999.7|832
1644429600000|2022-02-09 18:00:00|25042.7|25034.7|25044.2|25014.2|25047.2|25039.2|25006.2|24998.2|755
1644433200000|2022-02-09 19:00:00|25044.4|25014.4|25045.4|25015.4|25080.5|25050.5|25044.2|25014.2|0
1644436800000|2022-02-09 20:00:00|25045.2|25015.2|25104.3|25074.3|25104.3|25074.3|25004.5|24974.5|0
1644440400000|2022-02-09 21:00:00|25105.4|25075.4|25103.8|25073.8|25128.8|25098.8|25081.3|25051.3|0
1644444000000|2022-02-09 22:00:00|25103.9|25073.9|25099.1|25069.1|25104.4|25074.4|25097.2|25067.2|0
1644447600000|2022-02-09 23:00:00|25104.9|25074.9|25083.3|25053.3|25107.1|25077.1|25068.6|25038.6|0
1644451200000|2022-02-10 00:00:00|25083.8|25053.8|25045.1|25015.1|25086.4|25056.4|25044.4|25014.4|0
1644454800000|2022-02-10 01:00:00|25047.3|25017.3|24759.7|24754.7|25055.7|25050.7|24738.7|24733.7|24439
1644458400000|2022-02-10 02:00:00|24760.7|24755.7|24742.7|24737.7|24805.2|24800.2|24722.2|24717.2|14263
1644462000000|2022-02-10 03:00:00|24741.2|24736.2|24705.7|24700.7|24746.2|24741.2|24648.2|24643.2|10517
1644465600000|2022-02-10 04:00:00|24716.9|24686.9|24732.2|24702.2|24734.5|24704.5|24714|24684|1
1644469200000|2022-02-10 05:00:00|24730.2|24700.2|24788.3|24783.3|24788.3|24783.3|24707.8|24700.2|9115
1644472800000|2022-02-10 06:00:00|24796.3|24791.3|24834.3|24829.3|24866.3|24861.3|24766.8|24761.8|10199
1644476400000|2022-02-10 07:00:00|24832.8|24827.8|24866.8|24861.8|24880.8|24875.8|24797.8|24792.8|8502
1644480000000|2022-02-10 08:00:00|24869.3|24864.3|24960.8|24930.8|25018.2|25004.8|24866.8|24861.8|10372
1644483600000|2022-02-10 09:00:00|24959.3|24929.3|24940.3|24932.3|24985.6|24973.8|24916.3|24908.3|2031
1644487200000|2022-02-10 10:00:00|24941.3|24933.3|24949.3|24941.3|24949.8|24941.8|24913.8|24905.8|1162
1644490800000|2022-02-10 11:00:00|24948.8|24940.8|24948.3|24940.3|24984.8|24976.8|24946.8|24938.8|930
1644494400000|2022-02-10 12:00:00|24947.8|24939.8|25017.8|25009.8|25024.8|25016.8|24946.3|24938.3|2042
1644498000000|2022-02-10 13:00:00|25018.3|25010.3|24866.8|24858.8|25028.8|25020.8|24798.3|24790.3|4950
1644501600000|2022-02-10 14:00:00|24864.8|24856.8|24991.8|24983.8|24992.8|24984.8|24757.8|24749.8|6570
1644505200000|2022-02-10 15:00:00|24991.3|24983.3|25101.8|25093.8|25152.8|25144.8|24972.3|24964.3|6176
1644508800000|2022-02-10 16:00:00|25102.3|25094.3|25103.8|25095.8|25121.8|25113.8|25055.8|25047.8|2619
1644512400000|2022-02-10 17:00:00|25103.3|25095.3|25006.3|24998.3|25104.8|25096.8|24948.3|24940.3|2232
1644516000000|2022-02-10 18:00:00|25005.8|24997.8|24965.4|24935.4|25036.8|25028.8|24910.8|24902.8|1497
1644519600000|2022-02-10 19:00:00|24965.9|24935.9|24902.5|24872.5|24989|24959|24882.6|24852.6|2
1644523200000|2022-02-10 20:00:00|24903.1|24873.1|24855.8|24825.8|24950.6|24920.6|24776.4|24746.4|0
1644526800000|2022-02-10 21:00:00|24855.2|24825.2|24830.2|24800.2|24855.2|24825.2|24786.2|24756.2|0
1644530400000|2022-02-10 22:00:00|24824.1|24794.1|24834.2|24804.2|24839.1|24809.1|24824.1|24794.1|0
1644534000000|2022-02-10 23:00:00|24837.8|24807.8|24802.3|24772.3|24862.6|24832.6|24794.9|24764.9|0
1644537600000|2022-02-11 00:00:00|24799|24769|24798.4|24768.4|24804.3|24774.3|24750.1|24720.1|0
1644541200000|2022-02-11 01:00:00|24799.1|24769.1|24830.8|24825.8|24927.8|24922.8|24731.3|24726.3|25021
1644544800000|2022-02-11 02:00:00|24830.3|24825.3|24896.8|24891.8|24899.8|24894.8|24765.3|24760.3|13163
1644548400000|2022-02-11 03:00:00|24896.3|24891.3|24919.8|24914.8|24935.8|24930.8|24846.8|24841.8|8890
1644552000000|2022-02-11 04:00:00|24934.8|24904.8|24879.3|24849.3|24936.5|24906.5|24865.7|24835.7|1
1644555600000|2022-02-11 05:00:00|24877.3|24847.3|24758.8|24753.8|24877.8|24872.8|24741.3|24736.3|14783
1644559200000|2022-02-11 06:00:00|24757.8|24752.8|24796.8|24791.8|24803.3|24798.3|24735.3|24730.3|9078
1644562800000|2022-02-11 07:00:00|24799.3|24794.3|24835.3|24830.3|24875.3|24870.3|24781.3|24776.3|9408
1644566400000|2022-02-11 08:00:00|24835.8|24830.8|24818|24788|24902.8|24897.8|24796|24766|6912
1644570000000|2022-02-11 09:00:00|24817.3|24787.3|24833.3|24825.3|24855.3|24847.3|24798.8|24783|1127
1644573600000|2022-02-11 10:00:00|24833.8|24825.8|24879.8|24871.8|24883.3|24875.3|24831.3|24823.3|816
1644577200000|2022-02-11 11:00:00|24879.3|24871.3|24873.8|24865.8|24898.8|24890.8|24852.3|24844.3|973
1644580800000|2022-02-11 12:00:00|24874.3|24866.3|24915.3|24907.3|24956.3|24948.3|24861.8|24853.8|1553
1644584400000|2022-02-11 13:00:00|24914.8|24906.8|24922.3|24914.3|24958.3|24950.3|24905.3|24897.3|1679
1644588000000|2022-02-11 14:00:00|24921.8|24913.8|24899.8|24891.8|24994.3|24986.3|24878.3|24870.3|4184
1644591600000|2022-02-11 15:00:00|24905.8|24897.8|24981.3|24973.3|25010.8|25002.8|24901.8|24893.8|3497
1644595200000|2022-02-11 16:00:00|24981.8|24973.8|24947.8|24939.8|25007.8|24999.8|24896.8|24888.8|2762
1644598800000|2022-02-11 17:00:00|24947.3|24939.3|24919.3|24911.3|24972.8|24964.8|24907.3|24899.3|840
1644602400000|2022-02-11 18:00:00|24918.8|24910.8|24769.9|24739.9|24945.3|24937.3|24727.3|24719.3|3350
1644606000000|2022-02-11 19:00:00|24770.2|24740.2|24687.2|24657.2|24831|24801|24619.8|24589.8|0
1644609600000|2022-02-11 20:00:00|24687.5|24657.5|24633.4|24603.4|24740.9|24710.9|24597.6|24567.6|0
1644613200000|2022-02-11 21:00:00|24635.6|24605.6|24688|24658|24713.4|24683.4|24611.2|24581.2|0
1644793200000|2022-02-13 23:00:00|24650.4|24620.4|24712|24682|24726.8|24696.8|24599.4|24569.4|0
1644796800000|2022-02-14 00:00:00|24713.2|24683.2|24687.3|24657.3|24739.3|24709.3|24622.2|24592.2|0
1644800400000|2022-02-14 01:00:00|24689.3|24659.3|24579.8|24574.8|24736.8|24731.8|24475.3|24470.3|30458
1644804000000|2022-02-14 02:00:00|24579.3|24574.3|24632.1|24627.1|24670.6|24665.6|24494.3|24489.3|16482
1644807600000|2022-02-14 03:00:00|24631.6|24626.6|24598.1|24593.1|24653.6|24648.6|24563.6|24558.6|8498
1644811200000|2022-02-14 04:00:00|24606.9|24576.9|24608.4|24578.4|24615.3|24585.3|24579.4|24549.4|0
1644814800000|2022-02-14 05:00:00|24606|24576|24522.1|24517.1|24643.6|24638.6|24510.6|24505.6|9283
1644818400000|2022-02-14 06:00:00|24523.6|24518.6|24588.1|24583.1|24598.1|24593.1|24513.6|24508.6|6778
1644822000000|2022-02-14 07:00:00|24588.6|24583.6|24552.6|24547.6|24594.1|24589.1|24501.1|24496.1|11292
1644825600000|2022-02-14 08:00:00|24553.6|24548.6|24392.4|24362.4|24556.6|24551.6|24386|24356|9398
1644829200000|2022-02-14 09:00:00|24389.4|24359.4|24354.1|24346.1|24417.8|24404.1|24348.4|24318.4|2320
1644832800000|2022-02-14 10:00:00|24354.6|24346.6|24425.6|24417.6|24445.1|24437.1|24331.6|24323.6|1764
1644836400000|2022-02-14 11:00:00|24426.6|24418.6|24452.6|24444.6|24462.6|24454.6|24407.1|24399.1|1591
1644840000000|2022-02-14 12:00:00|24456.1|24448.1|24570.6|24562.6|24635.6|24627.6|24419.6|24411.6|3594
1644843600000|2022-02-14 13:00:00|24571.1|24563.1|24507.6|24499.6|24621.1|24613.1|24497.1|24489.1|2093
1644847200000|2022-02-14 14:00:00|24508.1|24500.1|24456.1|24448.1|24547.1|24539.1|24410.6|24402.6|5308
1644850800000|2022-02-14 15:00:00|24457.6|24449.6|24386.1|24378.1|24482.1|24474.1|24365.1|24357.1|4805
1644854400000|2022-02-14 16:00:00|24385.6|24377.6|24431.6|24423.6|24460.1|24452.1|24372.1|24364.1|2460
1644858000000|2022-02-14 17:00:00|24430.6|24422.6|24464.1|24456.1|24488.1|24480.1|24425.1|24417.1|1001
1644861600000|2022-02-14 18:00:00|24463.6|24455.6|24354.4|24324.4|24487.6|24479.6|24339.1|24324.4|1460
1644865200000|2022-02-14 19:00:00|24353.9|24323.9|24471.5|24441.5|24487.7|24457.7|24304.1|24274.1|0
1644868800000|2022-02-14 20:00:00|24471.7|24441.7|24469.5|24439.5|24527.5|24497.5|24422.2|24392.2|0
1644872400000|2022-02-14 21:00:00|24470.6|24440.6|24471.7|24441.7|24491.5|24461.5|24462.7|24432.7|0
1644876000000|2022-02-14 22:00:00|24471.9|24441.9|24477.7|24447.7|24478.9|24448.9|24471.9|24441.9|0
1644879600000|2022-02-14 23:00:00|24468.5|24438.5|24498.8|24468.8|24510.9|24480.9|24468.5|24438.5|0
1644883200000|2022-02-15 00:00:00|24501|24471|24432.7|24402.7|24506.6|24476.6|24409.9|24379.9|0
1644886800000|2022-02-15 01:00:00|24433.8|24403.8|24556.6|24551.6|24559.6|24554.6|24387|24357|23114
1644890400000|2022-02-15 02:00:00|24554.6|24549.6|24431.6|24426.6|24563.1|24558.1|24406.6|24401.6|13172
1644894000000|2022-02-15 03:00:00|24430.6|24425.6|24393.6|24388.6|24453.6|24448.6|24367.1|24362.1|9717
1644897600000|2022-02-15 04:00:00|24406.4|24376.4|24380.3|24350.3|24412.4|24382.4|24368.2|24338.2|0
1644901200000|2022-02-15 05:00:00|24378.9|24348.9|24262.6|24257.6|24387.6|24382.6|24215.1|24210.1|17508
1644904800000|2022-02-15 06:00:00|24263.6|24258.6|24281.6|24276.6|24314.6|24309.6|24222.6|24217.6|8852
1644908400000|2022-02-15 07:00:00|24284.1|24279.1|24282.6|24277.6|24354.1|24349.1|24252.1|24247.1|9851
1644912000000|2022-02-15 08:00:00|24282.1|24277.1|24511.5|24481.5|24577.1|24547.1|24269.1|24264.1|11237
1644915600000|2022-02-15 09:00:00|24510|24480|24514.1|24506.1|24565.1|24557.1|24483.5|24453.5|1870
1644919200000|2022-02-15 10:00:00|24512.6|24504.6|24517.6|24509.6|24535.6|24527.6|24463.1|24455.1|1613
1644922800000|2022-02-15 11:00:00|24518.1|24510.1|24547.1|24539.1|24564.1|24556.1|24509.6|24501.6|1190
1644926400000|2022-02-15 12:00:00|24547.6|24539.6|24545.1|24537.1|24564.6|24556.6|24522.1|24514.1|1074
1644930000000|2022-02-15 13:00:00|24544.6|24536.6|24515.1|24507.1|24552.1|24544.1|24494.1|24486.1|1223
1644933600000|2022-02-15 14:00:00|24515.6|24507.6|24571.1|24563.1|24627.1|24619.1|24494.1|24486.1|5215
1644937200000|2022-02-15 15:00:00|24573.1|24565.1|24628.6|24620.6|24645.1|24637.1|24549.1|24541.1|3314
1644940800000|2022-02-15 16:00:00|24629.1|24621.1|24652.1|24644.1|24658.6|24650.6|24588.1|24580.1|2173
1644944400000|2022-02-15 17:00:00|24652.6|24644.6|24610.1|24602.1|24658.1|24650.1|24591.6|24583.6|1049
1644948000000|2022-02-15 18:00:00|24610.6|24602.6|24661.1|24631.1|24664.6|24656.6|24603.6|24595.6|585
1644951600000|2022-02-15 19:00:00|24661.3|24631.3|24673.4|24643.4|24688|24658|24631.6|24601.6|0
1644955200000|2022-02-15 20:00:00|24673.1|24643.1|24696.2|24666.2|24702.5|24672.5|24608.1|24578.1|0
1644958800000|2022-02-15 21:00:00|24695.1|24665.1|24660.7|24630.7|24695.1|24665.1|24644.1|24614.1|0
1644962400000|2022-02-15 22:00:00|24661|24631|24659.4|24629.4|24663.3|24633.3|24654.4|24624.4|0
1644966000000|2022-02-15 23:00:00|24659.3|24629.3|24639.1|24609.1|24676.1|24646.1|24631.6|24601.6|0
1644969600000|2022-02-16 00:00:00|24638|24608|24624.6|24594.6|24644.7|24614.7|24611.6|24581.6|0
1644973200000|2022-02-16 01:00:00|24625.1|24595.1|24600.6|24595.6|24681.6|24676.6|24528.1|24523.1|20470
1644976800000|2022-02-16 02:00:00|24600.1|24595.1|24679.6|24674.6|24733.1|24728.1|24592.1|24587.1|18928
1644980400000|2022-02-16 03:00:00|24679.1|24674.1|24675.8|24670.8|24699.8|24694.8|24644.3|24639.3|6431
1644984000000|2022-02-16 04:00:00|24676.3|24671.3|24706|24676|24707.5|24677.5|24676.3|24657.2|0
1644987600000|2022-02-16 05:00:00|24707|24677|24637.8|24632.8|24722.3|24717.3|24598.3|24593.3|10318
1644991200000|2022-02-16 06:00:00|24638.8|24633.8|24657.3|24652.3|24667.3|24662.3|24608.3|24603.3|5662
1644994800000|2022-02-16 07:00:00|24656.3|24651.3|24689.8|24684.8|24694.8|24689.8|24651.8|24646.8|7758
1644998400000|2022-02-16 08:00:00|24691.8|24686.8|24707.5|24677.5|24746.3|24741.3|24668.3|24641.8|7790
1645002000000|2022-02-16 09:00:00|24708.2|24678.2|24662.3|24654.3|24748.7|24719.8|24634.6|24604.6|1469
1645005600000|2022-02-16 10:00:00|24661.3|24653.3|24686.3|24678.3|24690.3|24682.3|24628.3|24620.3|1487
1645009200000|2022-02-16 11:00:00|24685.8|24677.8|24676.8|24668.8|24693.3|24685.3|24650.3|24642.3|712
1645012800000|2022-02-16 12:00:00|24676.3|24668.3|24646.8|24638.8|24690.3|24682.3|24628.8|24620.8|1030
1645016400000|2022-02-16 13:00:00|24647.3|24639.3|24620.3|24612.3|24658.3|24650.3|24598.3|24590.3|1755
1645020000000|2022-02-16 14:00:00|24619.8|24611.8|24663.3|24655.3|24681.3|24673.3|24583.8|24575.8|4054
1645023600000|2022-02-16 15:00:00|24662.8|24654.8|24706.3|24698.3|24721.3|24713.3|24652.8|24644.8|3363
1645027200000|2022-02-16 16:00:00|24707.3|24699.3|24724.3|24716.3|24733.8|24725.8|24692.8|24684.8|1608
1645030800000|2022-02-16 17:00:00|24725.3|24717.3|24701.3|24693.3|24732.8|24724.8|24680.8|24672.8|1083
1645034400000|2022-02-16 18:00:00|24700.8|24692.8|24726.2|24696.2|24741.8|24733.8|24695.3|24687.3|791
1645038000000|2022-02-16 19:00:00|24725.9|24695.9|24844.9|24814.9|24900|24870|24686.6|24656.6|0
1645041600000|2022-02-16 20:00:00|24845.2|24815.2|24821.8|24791.8|24871.9|24841.9|24806.7|24776.7|0
1645045200000|2022-02-16 21:00:00|24820.7|24790.7|24806.1|24776.1|24829.9|24799.9|24794.4|24764.4|0
1645048800000|2022-02-16 22:00:00|24804.3|24774.3|24804|24774|24818.2|24788.2|24801.9|24771.9|0
1645052400000|2022-02-16 23:00:00|24804.2|24774.2|24788.5|24758.5|24844.2|24814.2|24782.4|24752.4|0
1645056000000|2022-02-17 00:00:00|24788|24758|24781.2|24751.2|24794.1|24764.1|24754.3|24724.3|0
1645059600000|2022-02-17 01:00:00|24782|24752|24799.5|24794.5|24812.5|24807.5|24680.3|24675.3|19028
1645063200000|2022-02-17 02:00:00|24801.5|24796.5|24794|24789|24871|24866|24744|24739|15463
1645066800000|2022-02-17 03:00:00|24795|24790|24555|24550|24824.5|24819.5|24553.5|24548.5|11436
1645070400000|2022-02-17 04:00:00|24599.8|24569.8|24556.4|24526.4|24631|24601|24526.5|24496.5|12
1645074000000|2022-02-17 05:00:00|24551.4|24521.4|24660|24655|24714.5|24709.5|24516|24511|17527
1645077600000|2022-02-17 06:00:00|24659|24654|24689|24684|24701.5|24696.5|24603|24598|8722
1645081200000|2022-02-17 07:00:00|24688.5|24683.5|24736|24731|24753.5|24748.5|24677|24672|7822
1645084800000|2022-02-17 08:00:00|24739|24734|24742|24712|24811|24806|24679|24649|7071
1645088400000|2022-02-17 09:00:00|24743.5|24713.5|24706.5|24698.5|24769.1|24739.1|24678|24670|1365
1645092000000|2022-02-17 10:00:00|24707|24699|24733.5|24725.5|24745.5|24737.5|24699|24691|829
1645095600000|2022-02-17 11:00:00|24734|24726|24731.5|24723.5|24743.5|24735.5|24705.5|24697.5|959
1645099200000|2022-02-17 12:00:00|24732.5|24724.5|24760|24752|24765.5|24757.5|24732|24724|1131
1645102800000|2022-02-17 13:00:00|24760.5|24752.5|24671|24663|24778|24770|24662|24654|2065
1645106400000|2022-02-17 14:00:00|24671.5|24663.5|24720.5|24712.5|24809.5|24801.5|24670|24662|5583
1645110000000|2022-02-17 15:00:00|24717.5|24709.5|24738.5|24730.5|24789.5|24781.5|24682.5|24674.5|4619
1645113600000|2022-02-17 16:00:00|24736.5|24728.5|24707.5|24699.5|24780.5|24772.5|24657.5|24649.5|2773
1645117200000|2022-02-17 17:00:00|24707|24699|24725|24717|24732.5|24724.5|24689|24681|1025
1645120800000|2022-02-17 18:00:00|24724.5|24716.5|24716.2|24686.2|24731|24723|24680.5|24672.5|712
1645124400000|2022-02-17 19:00:00|24716|24686|24603.4|24573.4|24716|24686|24600|24570|0
1645128000000|2022-02-17 20:00:00|24603.7|24573.7|24578.5|24548.5|24627.6|24597.6|24533.2|24503.2|0
1645131600000|2022-02-17 21:00:00|24580.7|24550.7|24582.8|24552.8|24599.4|24569.4|24544.7|24514.7|0
1645135200000|2022-02-17 22:00:00|24585.2|24555.2|24579.6|24549.6|24585.2|24555.2|24575.2|24545.2|0
1645138800000|2022-02-17 23:00:00|24580.5|24550.5|24617.5|24587.5|24627.5|24597.5|24555.1|24525.1|0
1645142400000|2022-02-18 00:00:00|24616.4|24586.4|24608|24578|24628.5|24598.5|24568.8|24538.8|0
1645146000000|2022-02-18 01:00:00|24609.1|24579.1|24716|24711|24755|24750|24552|24547|22570
1645149600000|2022-02-18 02:00:00|24716.5|24711.5|24708|24703|24766|24761|24660.5|24655.5|12286
1645153200000|2022-02-18 03:00:00|24709|24704|24693.2|24688.2|24711.7|24706.7|24647.5|24642.5|7689
1645156800000|2022-02-18 04:00:00|24703|24673|24701.8|24671.8|24745.1|24715.1|24701.2|24671.2|0
1645160400000|2022-02-18 05:00:00|24702.3|24672.3|24694.7|24689.7|24736.7|24731.7|24675.2|24670.2|7768
1645164000000|2022-02-18 06:00:00|24695.2|24690.2|24549.2|24544.2|24695.2|24690.2|24528.2|24523.2|13375
1645167600000|2022-02-18 07:00:00|24548.7|24543.7|24291.7|24286.7|24575.2|24570.2|24286.7|24281.7|29380
1645171200000|2022-02-18 08:00:00|24292.7|24287.7|24343.8|24313.8|24373.3|24343.3|24275.2|24270.2|8722
1645174800000|2022-02-18 09:00:00|24344.1|24314.1|24323.2|24315.2|24355.2|24325.2|24264.2|24247.1|2028
1645178400000|2022-02-18 10:00:00|24322.7|24314.7|24326.7|24318.7|24347.2|24339.2|24310.2|24302.2|1190
1645182000000|2022-02-18 11:00:00|24327.2|24319.2|24358.2|24350.2|24364.7|24356.7|24318.7|24310.7|1148
1645185600000|2022-02-18 12:00:00|24358.7|24350.7|24380.7|24372.7|24391.7|24383.7|24353.7|24345.7|903
1645189200000|2022-02-18 13:00:00|24379.7|24371.7|24321.2|24313.2|24385.2|24377.2|24269.7|24261.7|2830
1645192800000|2022-02-18 14:00:00|24321.7|24313.7|24236.7|24228.7|24331.7|24323.7|24143.7|24135.7|6870
1645196400000|2022-02-18 15:00:00|24237.2|24229.2|24161.2|24153.2|24260.7|24252.7|24156.7|24148.7|3753
1645200000000|2022-02-18 16:00:00|24160.2|24152.2|24115.7|24107.7|24183.7|24175.7|24103.2|24095.2|3401
1645203600000|2022-02-18 17:00:00|24114.2|24106.2|24102.7|24094.7|24170.2|24162.2|24102.2|24094.2|1703
1645207200000|2022-02-18 18:00:00|24104.7|24096.7|24153.2|24123.2|24173.2|24165.2|24078.7|24070.7|1937
1645210800000|2022-02-18 19:00:00|24152.9|24122.9|24214.4|24184.4|24281.7|24251.7|24134|24104|0
1645214400000|2022-02-18 20:00:00|24214.2|24184.2|24107.9|24077.9|24237.5|24207.5|24089.9|24059.9|0
1645218000000|2022-02-18 21:00:00|24106.8|24076.8|24108|24078|24163.2|24133.2|24104.3|24074.3|0
1645398000000|2022-02-20 23:00:00|23974.2|23944.2|24016.4|23986.4|24052.3|24022.3|23970.6|23940.6|0
1645401600000|2022-02-21 00:00:00|24015.8|23985.8|24151.6|24121.6|24166.2|24136.2|23969.2|23939.2|0
1645405200000|2022-02-21 01:00:00|24149.9|24119.9|24153.7|24148.7|24218.7|24213.7|24034.2|24029.2|24771
1645408800000|2022-02-21 02:00:00|24153.2|24148.2|24167.1|24162.1|24231.1|24226.1|24135.7|24130.7|15187
1645412400000|2022-02-21 03:00:00|24166.6|24161.6|24164.1|24159.1|24206.6|24201.6|24138.6|24133.6|7875
1645416000000|2022-02-21 04:00:00|24172.6|24142.6|24209.2|24179.2|24216.3|24186.3|24161.6|24131.6|0
1645419600000|2022-02-21 05:00:00|24211.8|24181.8|24074.1|24069.1|24211.8|24197.1|23998.6|23993.6|15928
1645423200000|2022-02-21 06:00:00|24075.1|24070.1|24166.6|24161.6|24200.1|24195.1|24049.6|24044.6|12726
1645426800000|2022-02-21 07:00:00|24165.6|24160.6|24169.6|24164.6|24195.1|24190.1|24116.6|24111.6|10240
1645430400000|2022-02-21 08:00:00|24170.1|24165.1|24129.8|24099.8|24224.7|24196.6|24093.9|24063.9|10542
1645434000000|2022-02-21 09:00:00|24131.3|24101.3|24102.1|24094.1|24151.1|24143.1|24034.2|24004.2|1686
1645437600000|2022-02-21 10:00:00|24101.6|24093.6|24101.6|24093.6|24128.1|24120.1|24086.6|24078.6|1363
1645441200000|2022-02-21 11:00:00|24102.1|24094.1|24045.1|24037.1|24108.6|24100.6|24007.6|23999.6|2671
1645444800000|2022-02-21 12:00:00|24044.6|24036.6|24038.1|24030.1|24055.6|24047.6|23995.6|23987.6|2808
1645448400000|2022-02-21 13:00:00|24037.1|24029.1|24036.6|24028.6|24046.6|24038.6|23960.1|23952.1|3819
1645452000000|2022-02-21 14:00:00|24035.1|24027.1|24056.6|24048.6|24089.1|24081.1|24009.1|24001.1|3092
1645455600000|2022-02-21 15:00:00|24055.6|24047.6|24043.1|24035.1|24098.6|24090.6|24038.6|24030.6|2313
1645459200000|2022-02-21 16:00:00|24041.6|24033.6|24009.6|24001.6|24053.6|24045.6|24000.6|23992.6|1499
1645462800000|2022-02-21 17:00:00|24009.1|24001.1|24010.6|24002.6|24039.6|24031.6|24005.6|23997.6|834
1645466400000|2022-02-21 18:00:00|24011.1|24003.1|23986.1|23956.1|24029.1|24021.1|23964.6|23956.1|496
1645470000000|2022-02-21 19:00:00|23983.6|23953.6|23981|23951|24000.9|23970.9|23948.7|23918.7|0
1645473600000|2022-02-21 20:00:00|23980.1|23950.1|23942.4|23912.4|23980.2|23950.2|23923.8|23893.8|0
1645484400000|2022-02-21 23:00:00|23916.8|23886.8|23961.9|23931.9|23983.7|23953.7|23840.7|23810.7|0
1645488000000|2022-02-22 00:00:00|23963|23933|24027.9|23997.9|24066|24036|23916.1|23886.1|0
1645491600000|2022-02-22 01:00:00|24026.7|23996.7|23627.6|23622.6|24032|24002|23606.1|23601.1|41149
1645495200000|2022-02-22 02:00:00|23628.1|23623.1|23438.9|23433.9|23638.6|23633.6|23411.4|23406.4|26083
1645498800000|2022-02-22 03:00:00|23439.9|23434.9|23442.9|23437.9|23501.9|23496.9|23348.4|23343.4|20324
1645502400000|2022-02-22 04:00:00|23457.4|23427.4|23482.5|23452.5|23495.5|23465.5|23455.6|23425.6|0
1645506000000|2022-02-22 05:00:00|23482.6|23452.6|23430.4|23425.4|23482.6|23469.9|23365.9|23360.9|21684
1645509600000|2022-02-22 06:00:00|23429.4|23424.4|23463.4|23458.4|23521.9|23516.9|23385.9|23380.9|13631
1645513200000|2022-02-22 07:00:00|23464.9|23459.9|23474.9|23469.9|23531.9|23526.9|23413.9|23408.9|17824
1645516800000|2022-02-22 08:00:00|23471.9|23466.9|23666.2|23636.2|23672.6|23642.6|23457.4|23452.4|26654
1645520400000|2022-02-22 09:00:00|23670.7|23640.7|23577.9|23569.9|23675|23645|23570.9|23546.2|2851
1645524000000|2022-02-22 10:00:00|23578.9|23570.9|23690.9|23682.9|23738.4|23730.4|23570.9|23562.9|3521
1645527600000|2022-02-22 11:00:00|23691.4|23683.4|23675.4|23667.4|23706.4|23698.4|23654.4|23646.4|1826
1645531200000|2022-02-22 12:00:00|23674.4|23666.4|23650.9|23642.9|23714.4|23706.4|23647.4|23639.4|1917
1645534800000|2022-02-22 13:00:00|23651.4|23643.4|23671.9|23663.9|23675.4|23667.4|23611.9|23603.9|1767
1645538400000|2022-02-22 14:00:00|23668.9|23660.9|23696.9|23688.9|23725.4|23717.4|23624.4|23616.4|4006
1645542000000|2022-02-22 15:00:00|23693.9|23685.9|23630.9|23622.9|23719.4|23711.4|23626.4|23618.4|4474
1645545600000|2022-02-22 16:00:00|23630.4|23622.4|23598.4|23590.4|23642.9|23634.9|23577.4|23569.4|4021
1645549200000|2022-02-22 17:00:00|23597.9|23589.9|23546.9|23538.9|23616.9|23608.9|23539.4|23531.4|1232
1645552800000|2022-02-22 18:00:00|23547.4|23539.4|23511.1|23481.1|23574.4|23566.4|23496.4|23480.5|1329
1645556400000|2022-02-22 19:00:00|23510.8|23480.8|23653.2|23623.2|23693|23663|23463|23433|0
1645560000000|2022-02-22 20:00:00|23653.5|23623.5|23568|23538|23716.1|23686.1|23536.7|23506.7|0
1645563600000|2022-02-22 21:00:00|23566.9|23536.9|23618.7|23588.7|23650.8|23620.8|23566.9|23536.9|0
1645567200000|2022-02-22 22:00:00|23619.8|23589.8|23620.6|23590.6|23624.1|23594.1|23609.7|23579.7|0
1645570800000|2022-02-22 23:00:00|23616.8|23586.8|23667|23637|23679.2|23649.2|23616.8|23586.8|0
1645574400000|2022-02-23 00:00:00|23669.2|23639.2|23628.1|23598.1|23672.2|23642.2|23627.5|23597.5|0
1645578000000|2022-02-23 01:00:00|23628.8|23598.8|23601.2|23596.2|23668.4|23663.4|23523.2|23518.2|31568
1645581600000|2022-02-23 02:00:00|23601.7|23596.7|23659.2|23654.2|23704.2|23699.2|23587.2|23582.2|28047
1645585200000|2022-02-23 03:00:00|23659.7|23654.7|23686.2|23681.2|23699.2|23694.2|23615.7|23610.7|12474
1645588800000|2022-02-23 04:00:00|23702.4|23672.4|23737.2|23707.2|23737.2|23707.2|23702.4|23672.4|0
1645592400000|2022-02-23 05:00:00|23740.3|23710.3|23678.2|23673.2|23745.2|23740.2|23633.7|23628.7|16767
1645596000000|2022-02-23 06:00:00|23676.2|23671.2|23681.2|23676.2|23718.7|23713.7|23662.2|23657.2|11509
1645599600000|2022-02-23 07:00:00|23680.7|23675.7|23671.2|23666.2|23694.2|23689.2|23630.2|23625.2|13304
1645603200000|2022-02-23 08:00:00|23670.7|23665.7|23728.8|23698.8|23733.7|23703.7|23636.2|23626.3|14860
1645606800000|2022-02-23 09:00:00|23730.2|23700.2|23679.7|23671.7|23764.1|23734.1|23675.7|23658.7|4240
1645610400000|2022-02-23 10:00:00|23679.2|23671.2|23650.2|23642.2|23680.2|23672.2|23634.7|23626.7|1515
1645614000000|2022-02-23 11:00:00|23649.7|23641.7|23595.7|23587.7|23665.7|23657.7|23594.7|23586.7|1295
1645617600000|2022-02-23 12:00:00|23598.7|23590.7|23656.2|23648.2|23662.7|23654.7|23594.2|23586.2|796
1645621200000|2022-02-23 13:00:00|23656.7|23648.7|23701.2|23693.2|23703.7|23695.7|23650.7|23642.7|1060
1645624800000|2022-02-23 14:00:00|23700.7|23692.7|23577.7|23569.7|23702.7|23694.7|23574.7|23566.7|4010
1645628400000|2022-02-23 15:00:00|23577.2|23569.2|23444.7|23436.7|23577.2|23569.2|23428.2|23420.2|4543
1645632000000|2022-02-23 16:00:00|23444.2|23436.2|23448.2|23440.2|23469.2|23461.2|23388.2|23380.2|2414
1645635600000|2022-02-23 17:00:00|23447.7|23439.7|23440.7|23432.7|23490.7|23482.7|23426.7|23418.7|994
1645639200000|2022-02-23 18:00:00|23440.2|23432.2|23424.7|23394.7|23440.7|23432.7|23384.2|23376.2|992
1645642800000|2022-02-23 19:00:00|23424.5|23394.5|23337.4|23307.4|23438.5|23408.5|23301.9|23271.9|0
1645646400000|2022-02-23 20:00:00|23337.5|23307.5|23316.2|23286.2|23384.7|23354.7|23291.3|23261.3|0
1645650000000|2022-02-23 21:00:00|23317.3|23287.3|23273.3|23243.3|23337.3|23307.3|23264.1|23234.1|0
1645653600000|2022-02-23 22:00:00|23273.9|23243.9|23285.3|23255.3|23286|23256|23267.8|23237.8|0
1645657200000|2022-02-23 23:00:00|23285.6|23255.6|23318.2|23288.2|23344|23314|23264.6|23234.6|0
1645660800000|2022-02-24 00:00:00|23317.1|23287.1|23222|23192|23338.1|23308.1|23204.4|23174.4|0
1645664400000|2022-02-24 01:00:00|23221.7|23191.7|23319.7|23314.7|23407.2|23402.2|23192.7|23187.7|35093
1645668000000|2022-02-24 02:00:00|23320.7|23315.7|23172.7|23167.7|23368.7|23363.7|23132.2|23127.2|24340
1645671600000|2022-02-24 03:00:00|23170.7|23165.7|22946.2|22941.2|23179.2|23174.2|22865.7|22860.7|26427
1645675200000|2022-02-24 04:00:00|22952.7|22922.7|23001.9|22971.9|23037.4|23007.4|22874.2|22844.2|0
1645678800000|2022-02-24 05:00:00|23009.8|22979.8|22923.7|22918.7|23017.2|23012.2|22815.7|22810.7|18066
1645682400000|2022-02-24 06:00:00|22923.2|22918.2|22966.2|22961.2|22991.2|22986.2|22880.7|22875.7|9612
1645686000000|2022-02-24 07:00:00|22967.7|22962.7|22924.7|22919.7|22993.7|22988.7|22808.2|22803.2|12263
1645689600000|2022-02-24 08:00:00|22924.2|22919.2|22943.4|22913.4|22974.7|22969.7|22853.2|22848.2|9837
1645693200000|2022-02-24 09:00:00|22943.6|22913.6|22818.2|22810.2|23056.5|23026.5|22817.2|22809.2|1964
1645696800000|2022-02-24 10:00:00|22817.7|22809.7|22723.7|22715.7|22840.7|22832.7|22719.2|22711.2|2888
1645700400000|2022-02-24 11:00:00|22724.2|22716.2|22666.7|22658.7|22736.2|22728.2|22591.2|22583.2|2667
1645704000000|2022-02-24 12:00:00|22668.2|22660.2|22639.7|22631.7|22719.2|22711.2|22605.7|22597.7|2254
1645707600000|2022-02-24 13:00:00|22639.2|22631.2|22516.7|22508.7|22653.2|22645.2|22499.2|22491.2|2560
1645711200000|2022-02-24 14:00:00|22517.2|22509.2|22711.7|22703.7|22715.2|22707.2|22500.7|22492.7|4090
1645714800000|2022-02-24 15:00:00|22711.2|22703.2|22598.2|22590.2|22737.7|22729.7|22533.2|22525.2|3642
1645718400000|2022-02-24 16:00:00|22598.7|22590.7|22686.7|22678.7|22704.7|22696.7|22576.7|22568.7|2793
1645722000000|2022-02-24 17:00:00|22686.2|22678.2|22635.7|22627.7|22702.7|22694.7|22588.7|22580.7|1528
1645725600000|2022-02-24 18:00:00|22636.2|22628.2|22776|22746|22800.2|22792.2|22619.2|22611.2|1160
1645729200000|2022-02-24 19:00:00|22775.7|22745.7|23075.2|23045.2|23117.2|23087.2|22747.5|22717.5|0
1645732800000|2022-02-24 20:00:00|23074.6|23044.6|23185.1|23155.1|23196|23166|23051.7|23021.7|0
1645736400000|2022-02-24 21:00:00|23186.7|23156.7|23059.7|23029.7|23189.9|23159.9|23032|23002|0
1645740000000|2022-02-24 22:00:00|23063.7|23033.7|23070.6|23040.6|23079|23049|23063.7|23033.7|0
1645743600000|2022-02-24 23:00:00|23054.5|23024.5|23023.5|22993.5|23067.4|23037.4|22998.6|22968.6|0
1645747200000|2022-02-25 00:00:00|23025.2|22995.2|23015.3|22985.3|23118.4|23088.4|22995.3|22965.3|0
1645750800000|2022-02-25 01:00:00|23019|22989|23023|23018|23065.7|23060.7|22904.7|22899.7|27870
1645754400000|2022-02-25 02:00:00|23021.5|23016.5|22857.5|22852.5|23053.5|23048.5|22805|22800|19273
1645758000000|2022-02-25 03:00:00|22853|22848|22907.5|22902.5|22928|22923|22752|22747|14994
1645761600000|2022-02-25 04:00:00|22907|22902|22912|22882|22957.7|22927.7|22898.4|22868.4|4
1645765200000|2022-02-25 05:00:00|22914.3|22884.3|22835|22830|22932|22927|22811|22806|10008
1645768800000|2022-02-25 06:00:00|22834.5|22829.5|22792|22787|22841|22836|22757.5|22752.5|8509
1645772400000|2022-02-25 07:00:00|22791.5|22786.5|22815|22810|22833|22828|22744.5|22739.5|11080
1645776000000|2022-02-25 08:00:00|22817|22812|22730.7|22700.7|22836|22831|22712.6|22682.6|8903
1645779600000|2022-02-25 09:00:00|22732.2|22702.2|22746.5|22738.5|22805.8|22775.8|22675.7|22645.7|2328
1645783200000|2022-02-25 10:00:00|22746|22738|22779.5|22771.5|22796.5|22788.5|22731|22723|1513
1645786800000|2022-02-25 11:00:00|22780|22772|22741.5|22733.5|22784|22776|22712.5|22704.5|2307
1645790400000|2022-02-25 12:00:00|22742|22734|22939.5|22931.5|22951|22943|22734.5|22726.5|2568
1645794000000|2022-02-25 13:00:00|22937.5|22929.5|23013.5|23005.5|23025|23017|22897|22889|3184
1645797600000|2022-02-25 14:00:00|23013|23005|22848|22840|23019.5|23011.5|22846|22838|4395
1645801200000|2022-02-25 15:00:00|22848.5|22840.5|22961|22953|22990|22982|22799.5|22791.5|4702
1645804800000|2022-02-25 16:00:00|22958|22950|23027|23019|23027|23019|22930|22922|2435
1645808400000|2022-02-25 17:00:00|23027.5|23019.5|22999|22991|23041.5|23033.5|22985.5|22977.5|1445
1645812000000|2022-02-25 18:00:00|23002.5|22994.5|23072.2|23042.2|23072.2|23056.5|22977.5|22969.5|1320
1645815600000|2022-02-25 19:00:00|23073.2|23043.2|23101.4|23071.4|23117.9|23087.9|23043.8|23013.8|0
1645819200000|2022-02-25 20:00:00|23101.6|23071.6|23173.3|23143.3|23190.2|23160.2|23074.2|23044.2|0
1645822800000|2022-02-25 21:00:00|23170.1|23140.1|23162.7|23132.7|23192.7|23162.7|23159.9|23129.9|0
1646002800000|2022-02-27 23:00:00|22639.8|22604.8|22706.2|22676.2|22794.4|22764.4|22577.1|22542.1|0
1646006400000|2022-02-28 00:00:00|22706.7|22676.7|22692.7|22662.7|22741|22711|22220.6|22190.6|0
1646010000000|2022-02-28 01:00:00|22692|22662|22589|22584|22846|22841|22521|22516|30583
1646013600000|2022-02-28 02:00:00|22584.5|22579.5|22466|22461|22685|22680|22437.5|22432.5|18344
1646017200000|2022-02-28 03:00:00|22467|22462|22479.5|22474.5|22512|22507|22441.5|22436.5|8315
1646020800000|2022-02-28 04:00:00|22493|22463|22512.2|22482.2|22628.1|22598.1|22492.7|22462.7|0
1646024400000|2022-02-28 05:00:00|22485|22455|22582.5|22577.5|22654.5|22649.5|22451|22446|13396
1646028000000|2022-02-28 06:00:00|22584.5|22579.5|22609|22604|22653|22648|22570|22565|7524
1646031600000|2022-02-28 07:00:00|22608.5|22603.5|22719|22714|22759|22754|22606.5|22601.5|14497
1646035200000|2022-02-28 08:00:00|22719.5|22714.5|22698.6|22668.6|22798.5|22793.5|22651|22621|9250
1646038800000|2022-02-28 09:00:00|22698.8|22668.8|22618|22610|22784|22776|22609|22601|3184
1646042400000|2022-02-28 10:00:00|22616|22608|22679|22671|22681.5|22673.5|22556|22548|2664
1646046000000|2022-02-28 11:00:00|22679.5|22671.5|22622|22614|22695|22687|22621|22613|1349
1646049600000|2022-02-28 12:00:00|22622.5|22614.5|22695|22687|22743|22735|22622.5|22614.5|1738
1646053200000|2022-02-28 13:00:00|22696.5|22688.5|22679|22671|22714|22706|22651|22643|1592
1646056800000|2022-02-28 14:00:00|22680.5|22672.5|22708.5|22700.5|22714.5|22706.5|22631.5|22623.5|3779
1646060400000|2022-02-28 15:00:00|22707.5|22699.5|22820|22812|22821.5|22813.5|22630|22622|3837
1646064000000|2022-02-28 16:00:00|22820.5|22812.5|22828|22820|22839|22831|22777|22769|2760
1646067600000|2022-02-28 17:00:00|22827.5|22819.5|22702|22694|22844.5|22836.5|22671|22663|1760
1646071200000|2022-02-28 18:00:00|22701.5|22693.5|22760.5|22730.5|22760.7|22744.5|22684|22676|1108
1646074800000|2022-02-28 19:00:00|22760.2|22730.2|22728.3|22698.3|22760.2|22730.2|22637.1|22607.1|0
1646078400000|2022-02-28 20:00:00|22728.1|22698.1|22800.1|22770.1|22828.6|22798.6|22690.8|22660.8|0
1646082000000|2022-02-28 21:00:00|22805.3|22775.3|22801.3|22771.3|22823.2|22793.2|22792|22762|0
1646085600000|2022-02-28 22:00:00|22800.6|22770.6|22793.8|22763.8|22801.1|22771.1|22791.4|22761.4|0
1646089200000|2022-02-28 23:00:00|22796.4|22766.4|22835.6|22805.6|22851.6|22821.6|22789.4|22759.4|0
1646092800000|2022-03-01 00:00:00|22836.6|22806.6|22801.4|22771.4|22858.3|22828.3|22790.1|22760.1|0
1646096400000|2022-03-01 01:00:00|22802.2|22772.2|22663.3|22658.3|22869.4|22849|22631.3|22626.3|20423
1646100000000|2022-03-01 02:00:00|22662.8|22657.8|22732.8|22727.8|22760.8|22755.8|22652.3|22647.3|12827
1646103600000|2022-03-01 03:00:00|22731.8|22726.8|22707.8|22702.8|22742.3|22737.3|22685.3|22680.3|6083
1646107200000|2022-03-01 04:00:00|22716.9|22686.9|22744.7|22714.7|22755.6|22725.6|22712.8|22682.8|0
1646110800000|2022-03-01 05:00:00|22749.5|22719.5|22648.8|22643.8|22749.5|22734.3|22591.8|22586.8|10240
1646114400000|2022-03-01 06:00:00|22650.8|22645.8|22912.8|22907.8|22942.8|22937.8|22641.3|22636.3|15802
1646118000000|2022-03-01 07:00:00|22911.3|22906.3|22762.3|22757.3|22920.8|22915.8|22738.3|22733.3|16261
1646121600000|2022-03-01 08:00:00|22760.8|22755.8|22602.5|22572.5|22764.8|22759.8|22568.1|22538.1|8990
1646125200000|2022-03-01 09:00:00|22603.2|22573.2|22555.8|22547.8|22650.3|22642.3|22531.3|22523.3|2996
1646128800000|2022-03-01 10:00:00|22555.3|22547.3|22579.3|22571.3|22585.8|22577.8|22501.3|22493.3|2511
1646132400000|2022-03-01 11:00:00|22578.8|22570.8|22523.8|22515.8|22582.3|22574.3|22507.3|22499.3|1445
1646136000000|2022-03-01 12:00:00|22524.8|22516.8|22501.8|22493.8|22547.8|22539.8|22475.3|22467.3|1669
1646139600000|2022-03-01 13:00:00|22501.3|22493.3|22558.8|22550.8|22587.8|22579.8|22476.3|22468.3|2136
1646143200000|2022-03-01 14:00:00|22558.3|22550.3|22677.5|22669.5|22687.5|22679.5|22526.8|22518.8|4828
1646146800000|2022-03-01 15:00:00|22678.5|22670.5|22638.5|22630.5|22702|22694|22600.5|22592.5|4775
1646150400000|2022-03-01 16:00:00|22638|22630|22485|22477|22663|22655|22475|22467|3558
1646154000000|2022-03-01 17:00:00|22484.5|22476.5|22471.3|22463.3|22511.5|22503.5|22434|22426|2102
1646157600000|2022-03-01 18:00:00|22495|22487|22516.2|22486.2|22539.5|22531.5|22436|22428|1666
1646161200000|2022-03-01 19:00:00|22492|22462|22504.2|22474.2|22562.5|22532.5|22442|22412|0
1646164800000|2022-03-01 20:00:00|22504.4|22474.4|22520.8|22490.8|22594.4|22564.4|22445|22415|0
1646168400000|2022-03-01 21:00:00|22523.9|22493.9|22541|22511|22562.8|22532.8|22523.9|22493.9|0
1646172000000|2022-03-01 22:00:00|22541.7|22511.7|22531.2|22501.2|22547.9|22517.9|22524.2|22494.2|0
1646175600000|2022-03-01 23:00:00|22535|22505|22572.6|22542.6|22575.3|22545.3|22518.9|22488.9|0
1646179200000|2022-03-02 00:00:00|22574.1|22544.1|22596.6|22566.6|22627.8|22597.8|22536.7|22506.7|0
1646182800000|2022-03-02 01:00:00|22593.7|22563.7|22609.5|22604.5|22721|22716|22500.8|22495.8|22210
1646186400000|2022-03-02 02:00:00|22609|22604|22587.5|22582.5|22619|22614|22508|22503|14739
1646190000000|2022-03-02 03:00:00|22587|22582|22525.8|22520.8|22609.5|22604.5|22466.8|22461.8|6844
1646193600000|2022-03-02 04:00:00|22530.8|22500.8|22549.5|22519.5|22551.2|22521.2|22489|22459|0
1646197200000|2022-03-02 05:00:00|22546.7|22516.7|22488.3|22483.3|22570.3|22565.3|22475.3|22470.3|7899
1646200800000|2022-03-02 06:00:00|22508|22503|22401|22396|22514.5|22509.5|22379.5|22374.5|11842
1646204400000|2022-03-02 07:00:00|22401.5|22396.5|22369|22364|22422.5|22417.5|22322.5|22317.5|12709
1646208000000|2022-03-02 08:00:00|22368.5|22363.5|22374.2|22344.2|22458|22453|22303.4|22273.4|8846
1646211600000|2022-03-02 09:00:00|22374|22344|22438.3|22430.3|22471.5|22463.5|22300.6|22270.6|2847
1646215200000|2022-03-02 10:00:00|22437.8|22429.8|22421.3|22413.3|22455.8|22447.8|22413.3|22405.3|1755
1646218800000|2022-03-02 11:00:00|22420.8|22412.8|22453.3|22445.3|22458.3|22450.3|22394.8|22386.8|1639
1646222400000|2022-03-02 12:00:00|22452.8|22444.8|22420.3|22412.3|22478.3|22470.3|22410.8|22402.8|1559
1646226000000|2022-03-02 13:00:00|22420.8|22412.8|22396.3|22388.3|22425.8|22417.8|22362.8|22354.8|1658
1646229600000|2022-03-02 14:00:00|22395.8|22387.8|22390.3|22382.3|22521.5|22513.5|22365.3|22357.3|7359
1646233200000|2022-03-02 15:00:00|22390.8|22382.8|22330.8|22322.8|22423|22415|22321.3|22313.3|4588
1646236800000|2022-03-02 16:00:00|22355.5|22347.5|22476.3|22468.3|22544.5|22536.5|22330.5|22322.5|3940
1646240400000|2022-03-02 17:00:00|22473.8|22465.8|22506.8|22498.8|22508.8|22500.8|22437.8|22429.8|855
1646244000000|2022-03-02 18:00:00|22506.3|22498.3|22510.4|22480.4|22557.8|22549.8|22490.8|22480.4|1132
1646247600000|2022-03-02 19:00:00|22511.1|22481.1|22479|22449|22549|22519|22475.1|22445.1|0
1646251200000|2022-03-02 20:00:00|22478.4|22448.4|22500.1|22470.1|22549.5|22519.5|22463.3|22433.3|0
1646254800000|2022-03-02 21:00:00|22498.1|22468.1|22462.3|22432.3|22508.3|22478.3|22447.8|22417.8|0
1646258400000|2022-03-02 22:00:00|22462.2|22432.2|22470.8|22440.8|22473.8|22443.8|22454.7|22424.7|0
1646262000000|2022-03-02 23:00:00|22475.8|22445.8|22478.3|22448.3|22487.7|22457.7|22463.1|22433.1|0
1646265600000|2022-03-03 00:00:00|22480.8|22450.8|22483.3|22453.3|22507.2|22477.2|22464.2|22434.2|0
1646269200000|2022-03-03 01:00:00|22482.5|22452.5|22408.5|22403.5|22526|22521|22388.5|22376.3|20625
1646272800000|2022-03-03 02:00:00|22408|22403|22462.8|22457.8|22546|22541|22400.5|22395.5|15137
1646276400000|2022-03-03 03:00:00|22463.3|22458.3|22440.3|22435.3|22496.3|22491.3|22393.8|22388.8|7706
1646280000000|2022-03-03 04:00:00|22448.1|22418.1|22436.8|22406.8|22453.2|22423.2|22429.3|22399.3|0
1646283600000|2022-03-03 05:00:00|22437.6|22407.6|22443.9|22438.9|22489.4|22484.4|22415.4|22405.8|7204
1646287200000|2022-03-03 06:00:00|22441.9|22436.9|22496.9|22491.9|22499.4|22494.4|22427.9|22422.9|5773
1646290800000|2022-03-03 07:00:00|22496.4|22491.4|22433.4|22428.4|22501.4|22496.4|22372.4|22367.4|12446
1646294400000|2022-03-03 08:00:00|22438.4|22433.4|22454.2|22424.2|22487.4|22482.4|22361|22331|6525
1646298000000|2022-03-03 09:00:00|22455.7|22425.7|22389.9|22381.9|22469.5|22439.5|22363.9|22344.9|2051
1646301600000|2022-03-03 10:00:00|22388.9|22380.9|22364.9|22356.9|22399.4|22391.4|22340.4|22332.4|1447
1646305200000|2022-03-03 11:00:00|22364.4|22356.4|22340.9|22332.9|22388.9|22380.9|22325.4|22317.4|1443
1646308800000|2022-03-03 12:00:00|22342.4|22334.4|22371.4|22363.4|22394.4|22386.4|22339.4|22331.4|1077
1646312400000|2022-03-03 13:00:00|22372.4|22364.4|22421.4|22413.4|22422.9|22414.9|22366.4|22358.4|1663
1646316000000|2022-03-03 14:00:00|22418.4|22410.4|22323|22315|22450.9|22442.9|22294|22286|5532
1646319600000|2022-03-03 15:00:00|22294.4|22286.4|22106.4|22098.4|22308.4|22300.4|22105.9|22097.9|6621
1646323200000|2022-03-03 16:00:00|22137|22129|22138.4|22130.4|22184.9|22176.9|22083.9|22075.9|3664
1646326800000|2022-03-03 17:00:00|22169|22161|22214.5|22206.5|22256.5|22248.5|22111.9|22103.9|1778
1646330400000|2022-03-03 18:00:00|22183.9|22175.9|22184.9|22154.9|22232.9|22224.9|22136.9|22128.9|1535
1646334000000|2022-03-03 19:00:00|22184.5|22154.5|22112.7|22082.7|22222.5|22192.5|22101.9|22071.9|0
1646337600000|2022-03-03 20:00:00|22111.9|22081.9|22130.4|22100.4|22133.9|22103.9|22065.8|22035.8|0
1646341200000|2022-03-03 21:00:00|22130.9|22100.9|22155.8|22125.8|22158.3|22128.3|22121.3|22091.3|0
1646344800000|2022-03-03 22:00:00|22155.9|22125.9|22154.1|22124.1|22161.3|22131.3|22150.7|22120.7|0
1646348400000|2022-03-03 23:00:00|22158.4|22128.4|22177.8|22147.8|22185.7|22155.7|22141.9|22111.9|0
1646352000000|2022-03-04 00:00:00|22179.3|22149.3|21759.7|21729.7|22184|22154|21712|21682|0
1646355600000|2022-03-04 01:00:00|21760|21730|21896|21891|22014|22009|21711.4|21681.4|28636
1646359200000|2022-03-04 02:00:00|21894.5|21889.5|21960|21955|22051|22046|21869|21864|17780
1646362800000|2022-03-04 03:00:00|21962|21957|21858.6|21853.6|21996|21991|21829.1|21824.1|10601
1646366400000|2022-03-04 04:00:00|21862.1|21832.1|21904.3|21874.3|21946.8|21916.8|21843.8|21813.8|0
1646370000000|2022-03-04 05:00:00|21968.4|21938.4|21937.1|21932.1|21968.4|21940.1|21844.1|21839.1|9968
1646373600000|2022-03-04 06:00:00|21938.1|21933.1|21886.1|21881.1|21947.1|21942.1|21836.1|21831.1|8852
1646377200000|2022-03-04 07:00:00|21915|21910|21926.5|21921.5|21961|21956|21854.1|21849.1|11904
1646380800000|2022-03-04 08:00:00|21926|21921|21823.6|21793.6|22040|22035|21814.8|21784.8|11469
1646384400000|2022-03-04 09:00:00|21822.8|21792.8|21756.1|21748.1|21833.6|21825.1|21713.1|21705.1|4531
1646388000000|2022-03-04 10:00:00|21755.6|21747.6|21779.1|21771.1|21828.6|21820.6|21743.6|21735.6|2214
1646391600000|2022-03-04 11:00:00|21779.6|21771.6|21760.6|21752.6|21795.1|21787.1|21748.6|21740.6|1324
1646395200000|2022-03-04 12:00:00|21762.6|21754.6|21766.6|21758.6|21806.6|21798.6|21701.1|21693.1|2071
1646398800000|2022-03-04 13:00:00|21766.1|21758.1|21725.1|21717.1|21787.6|21779.6|21689.6|21681.6|2554
1646402400000|2022-03-04 14:00:00|21724.6|21716.6|21701.1|21693.1|21829.1|21821.1|21650.1|21642.1|5757
1646406000000|2022-03-04 15:00:00|21699.6|21691.6|21599.6|21591.6|21727.1|21719.1|21582.1|21574.1|4922
1646409600000|2022-03-04 16:00:00|21600.1|21592.1|21577.6|21569.6|21610.6|21602.6|21523.6|21515.6|3112
1646413200000|2022-03-04 17:00:00|21578.1|21570.1|21659.1|21651.1|21668.1|21660.1|21570.1|21562.1|1962
1646416800000|2022-03-04 18:00:00|21659.6|21651.6|21608.9|21578.9|21688.1|21680.1|21593.6|21578.4|1639
1646420400000|2022-03-04 19:00:00|21608.7|21578.7|21536.9|21506.9|21643.8|21613.8|21536.9|21506.9|0
1646424000000|2022-03-04 20:00:00|21537.1|21507.1|21655.5|21625.5|21676.4|21646.4|21536.3|21506.3|0
1646427600000|2022-03-04 21:00:00|21656.5|21626.5|21601.3|21571.3|21658.5|21628.5|21598.9|21568.9|0
1646607600000|2022-03-06 23:00:00|21498.2|21468.2|21358|21328|21499.4|21469.4|21253.5|21223.5|0
1646611200000|2022-03-07 00:00:00|21357|21327|21291.1|21261.1|21470.5|21440.5|21259.9|21229.9|0
1646614800000|2022-03-07 01:00:00|21292.7|21262.7|20881.1|20876.1|21460.9|21447.6|20801.1|20796.1|40128
1646618400000|2022-03-07 02:00:00|20879.1|20874.1|21157.1|21152.1|21193.1|21188.1|20870.6|20865.6|22383
1646622000000|2022-03-07 03:00:00|21156.1|21151.1|21167.6|21162.6|21226.1|21221.1|21103.1|21098.1|10687
1646625600000|2022-03-07 04:00:00|21186.3|21156.3|21218.6|21188.6|21222.3|21192.3|21144.8|21114.8|2
1646629200000|2022-03-07 05:00:00|21214.7|21184.7|21179.6|21174.6|21336.6|21331.6|21089.6|21084.6|17121
1646632800000|2022-03-07 06:00:00|21178.6|21173.6|21183.1|21178.1|21201.6|21196.6|21082.6|21077.6|11794
1646636400000|2022-03-07 07:00:00|21183.6|21178.6|21049.1|21044.1|21237.1|21232.1|21027.6|21022.6|14471
1646640000000|2022-03-07 08:00:00|21051.6|21046.6|21046.5|21016.5|21122.6|21117.6|20856.8|20826.8|12278
1646643600000|2022-03-07 09:00:00|21048|21018|21015.1|21007.1|21142.6|21112.6|20965.1|20957.1|3253
1646647200000|2022-03-07 10:00:00|21015.6|21007.6|20964.6|20956.6|21029.6|21021.6|20948.1|20940.1|2461
1646650800000|2022-03-07 11:00:00|20965.1|20957.1|21040.6|21032.6|21051.6|21043.6|20945.1|20937.1|1876
1646654400000|2022-03-07 12:00:00|21039.6|21031.6|21156.6|21148.6|21223.1|21215.1|21036.6|21028.6|4212
1646658000000|2022-03-07 13:00:00|21157.1|21149.1|21172.6|21164.6|21208.6|21200.6|21124.1|21116.1|2235
1646661600000|2022-03-07 14:00:00|21174.1|21166.1|21229.1|21221.1|21326.6|21318.6|21172.1|21164.1|6326
1646665200000|2022-03-07 15:00:00|21226.6|21218.6|21110.1|21102.1|21250.1|21242.1|21092.6|21084.6|4437
1646668800000|2022-03-07 16:00:00|21107.6|21099.6|21050.6|21042.6|21154.1|21146.1|21035.6|21027.6|3131
1646672400000|2022-03-07 17:00:00|21050.1|21042.1|21060.1|21052.1|21103.6|21095.6|21018.1|21010.1|2031
1646676000000|2022-03-07 18:00:00|21059.6|21051.6|21025|20995|21101.1|21093.1|21000.6|20992.6|1687
1646679600000|2022-03-07 19:00:00|21025.3|20995.3|20977.3|20947.3|21065.3|21035.3|20966.3|20936.3|0
1646683200000|2022-03-07 20:00:00|20978.5|20948.5|20958.8|20928.8|21004.4|20974.4|20924.9|20894.9|0
1646686800000|2022-03-07 21:00:00|20959.8|20929.8|20901.2|20871.2|20970.8|20940.8|20887.5|20857.5|0
1646690400000|2022-03-07 22:00:00|20902.5|20872.5|20887.9|20857.9|20902.5|20872.5|20884.6|20854.6|0
1646694000000|2022-03-07 23:00:00|20893.9|20863.9|20896.3|20866.3|20920.1|20890.1|20841.7|20811.7|0
1646697600000|2022-03-08 00:00:00|20897.3|20867.3|20943.1|20913.1|20974.6|20944.6|20895.8|20865.8|0
1646701200000|2022-03-08 01:00:00|20943.3|20913.3|21245.7|21240.7|21309.2|21304.2|20943.3|20913.3|25636
1646704800000|2022-03-08 02:00:00|21248.2|21243.2|20966.2|20961.2|21264.7|21259.7|20949.2|20944.2|19944
1646708400000|2022-03-08 03:00:00|20965.2|20960.2|20975.7|20970.7|21027.7|21022.7|20894.2|20889.2|14318
1646712000000|2022-03-08 04:00:00|21000|20970|20977.6|20947.6|21004.4|20974.4|20958.6|20928.6|0
1646715600000|2022-03-08 05:00:00|20968.9|20938.9|20958.2|20953.2|21094.7|21089.7|20911.2|20906.2|15457
1646719200000|2022-03-08 06:00:00|20961.2|20956.2|20752.2|20747.2|20986.2|20981.2|20631.2|20626.2|24864
1646722800000|2022-03-08 07:00:00|20751.7|20746.7|20735.2|20730.2|20814.7|20809.7|20679.2|20674.2|16843
1646726400000|2022-03-08 08:00:00|20734.7|20729.7|20819.2|20789.2|20927.3|20922.3|20708.8|20703.8|10599
1646730000000|2022-03-08 09:00:00|20816.3|20786.3|20925.8|20917.8|20971.3|20963.3|20805|20775|3078
1646733600000|2022-03-08 10:00:00|20923.3|20915.3|20966.3|20958.3|20973.3|20965.3|20849.8|20841.8|2346
1646737200000|2022-03-08 11:00:00|20965.8|20957.8|20952.8|20944.8|20970.8|20962.8|20896.3|20888.3|1552
1646740800000|2022-03-08 12:00:00|20953.8|20945.8|20991.8|20983.8|21119.8|21111.8|20949.8|20941.8|4356
1646744400000|2022-03-08 13:00:00|20990.3|20982.3|20978.8|20970.8|21017.3|21009.3|20927.3|20919.3|2771
1646748000000|2022-03-08 14:00:00|20976.8|20968.8|20789.8|20781.8|21011.8|21003.8|20775.3|20767.3|5835
1646751600000|2022-03-08 15:00:00|20789.3|20781.3|20837.3|20829.3|20849.8|20841.8|20677.8|20669.8|6383
1646755200000|2022-03-08 16:00:00|20838.3|20830.3|20859.3|20851.3|20882.3|20874.3|20762.8|20754.8|3012
1646758800000|2022-03-08 17:00:00|20859.8|20851.8|21065.8|21057.8|21091.8|21083.8|20847.8|20839.8|4654
1646762400000|2022-03-08 18:00:00|21065.3|21057.3|20912.1|20882.1|21111.8|21103.8|20891.8|20881.6|2410
1646766000000|2022-03-08 19:00:00|20911.9|20881.9|20949.7|20919.7|21011.9|20981.9|20846.9|20816.9|0
1646769600000|2022-03-08 20:00:00|20949.8|20919.8|20794.9|20764.9|21033.2|21003.2|20792.9|20762.9|0
1646773200000|2022-03-08 21:00:00|20792.9|20762.9|20778|20748|20817.1|20787.1|20752.9|20722.9|0
1646776800000|2022-03-08 22:00:00|20779.1|20749.1|20811.4|20781.4|20813|20783|20774.7|20744.7|0
1646780400000|2022-03-08 23:00:00|20817|20787|20882.9|20852.9|20888.9|20858.9|20814|20784|0
1646784000000|2022-03-09 00:00:00|20882.4|20852.4|20923.1|20893.1|20924.9|20894.9|20850|20820|0
1646787600000|2022-03-09 01:00:00|20926.8|20896.8|20842.3|20837.3|21005.8|21000.8|20777.3|20772.3|23595
1646791200000|2022-03-09 02:00:00|20842.8|20837.8|20534.8|20529.8|20886.8|20881.8|20478.8|20473.8|22900
1646794800000|2022-03-09 03:00:00|20532.3|20527.3|20307.8|20302.8|20558.8|20553.8|20250.3|20245.3|25376
1646798400000|2022-03-09 04:00:00|20332.8|20303.5|20408.6|20378.6|20453.2|20423.2|20332.8|20303.3|1
1646802000000|2022-03-09 05:00:00|20401.2|20371.2|20179.8|20174.8|20401.4|20378.8|20103.3|20098.3|23458
1646805600000|2022-03-09 06:00:00|20180.3|20175.3|20463.8|20458.8|20516.8|20511.8|20153.3|20148.3|24615
1646809200000|2022-03-09 07:00:00|20462.3|20457.3|20641.8|20636.8|20710.3|20705.3|20419.8|20414.8|18783
1646812800000|2022-03-09 08:00:00|20593.6|20588.6|20610.1|20580.1|20643.1|20613.1|20497.1|20492.1|9976
1646816400000|2022-03-09 09:00:00|20610.8|20580.8|20698.6|20690.6|20704.6|20696.6|20566.1|20550.2|3425
1646820000000|2022-03-09 10:00:00|20699.6|20691.6|20632.1|20624.1|20699.6|20691.6|20587.6|20579.6|4731
1646823600000|2022-03-09 11:00:00|20632.6|20624.6|20642.1|20634.1|20686.6|20678.6|20609.6|20601.6|1777
1646827200000|2022-03-09 12:00:00|20644.1|20636.1|20716.6|20708.6|20720.1|20712.1|20627.1|20619.1|1715
1646830800000|2022-03-09 13:00:00|20717.1|20709.1|20739.1|20731.1|20779.1|20771.1|20708.6|20700.6|2545
1646834400000|2022-03-09 14:00:00|20738.6|20730.6|20749.6|20741.6|20840.6|20832.6|20682.1|20674.1|7045
1646838000000|2022-03-09 15:00:00|20750.1|20742.1|20900.6|20892.6|20915.6|20907.6|20750.1|20742.1|4777
1646841600000|2022-03-09 16:00:00|20902.1|20894.1|20893.6|20885.6|20927.6|20919.6|20816.6|20808.6|2961
1646845200000|2022-03-09 17:00:00|20894.6|20886.6|20900.6|20892.6|20932.6|20924.6|20865.1|20857.1|1540
1646848800000|2022-03-09 18:00:00|20901.1|20893.1|20871.4|20841.4|20901.1|20893.1|20820.1|20812.1|1184
1646852400000|2022-03-09 19:00:00|20871.7|20841.7|20918.5|20888.5|20928.3|20898.3|20869.8|20839.8|0
1646856000000|2022-03-09 20:00:00|20919.4|20889.4|20952.7|20922.7|20999|20969|20918.3|20888.3|0
1646859600000|2022-03-09 21:00:00|20950.8|20920.8|20948.8|20918.8|20976.2|20946.2|20912.4|20882.4|0
1646863200000|2022-03-09 22:00:00|20949|20919|20934.9|20904.9|20950.9|20920.9|20933.2|20903.2|0
1646866800000|2022-03-09 23:00:00|20940.1|20910.1|20946|20916|20950|20920|20905.8|20875.8|0
1646870400000|2022-03-10 00:00:00|20946.9|20916.9|20885.2|20855.2|20955.7|20925.7|20876.9|20846.9|0
1646874000000|2022-03-10 01:00:00|20884.9|20854.9|20959.6|20954.6|21028.6|21023.6|20849.1|20844.1|34944
1646877600000|2022-03-10 02:00:00|20958.6|20953.6|20980.6|20975.6|21091.6|21086.6|20943.6|20938.6|17778
1646881200000|2022-03-10 03:00:00|20978.6|20973.6|20869.1|20864.1|21013.6|21008.6|20741.1|20736.1|15184
1646884800000|2022-03-10 04:00:00|20875.5|20845.5|20849.7|20819.7|20879.4|20849.4|20828.6|20798.6|2
1646888400000|2022-03-10 05:00:00|20855.6|20825.6|20757.6|20752.6|20862.1|20857.1|20692.1|20687.1|16677
1646892000000|2022-03-10 06:00:00|20759.1|20754.1|20744.6|20739.6|20807.6|20802.6|20696.1|20691.1|10253
1646895600000|2022-03-10 07:00:00|20741.6|20736.6|20871.1|20866.1|20890.1|20885.1|20691.6|20686.6|13015
1646899200000|2022-03-10 08:00:00|20872.1|20867.1|20737.5|20707.5|20889.2|20884.2|20719.9|20689.9|9555
1646902800000|2022-03-10 09:00:00|20741|20711|20717.7|20709.7|20896.1|20866.1|20708.2|20700.2|3802
1646906400000|2022-03-10 10:00:00|20719.7|20711.7|20629.2|20621.2|20734.2|20726.2|20615.7|20607.7|3832
1646910000000|2022-03-10 11:00:00|20628.7|20620.7|20596.7|20588.7|20647.7|20639.7|20576.7|20568.7|1719
1646913600000|2022-03-10 12:00:00|20600.7|20592.7|20562.2|20554.2|20658.7|20650.7|20560.7|20552.7|2237
1646917200000|2022-03-10 13:00:00|20563.2|20555.2|20608.7|20600.7|20674.2|20666.2|20562.2|20554.2|2770
1646920800000|2022-03-10 14:00:00|20609.2|20601.2|20454.2|20446.2|20619.7|20611.7|20244.7|20236.7|11781
1646924400000|2022-03-10 15:00:00|20455.7|20447.7|20366.2|20358.2|20503.2|20495.2|20331.2|20323.2|7401
1646928000000|2022-03-10 16:00:00|20364.2|20356.2|20408.2|20400.2|20416.7|20408.7|20290.2|20282.2|3944
1646931600000|2022-03-10 17:00:00|20407.2|20399.2|20350.7|20342.7|20416.2|20408.2|20341.2|20333.2|1574
1646935200000|2022-03-10 18:00:00|20350.2|20342.2|20376.6|20346.6|20383.2|20375.2|20318.2|20310.2|948
1646938800000|2022-03-10 19:00:00|20375.7|20345.7|20458|20428|20472.7|20442.7|20373.4|20343.4|0
1646942400000|2022-03-10 20:00:00|20458.4|20428.4|20407.9|20377.9|20459.8|20429.8|20402|20372|0
1646946000000|2022-03-10 21:00:00|20408.9|20378.9|20411.9|20381.9|20435.3|20405.3|20393.1|20363.1|0
1646949600000|2022-03-10 22:00:00|20411.8|20381.8|20401.6|20371.6|20417.1|20387.1|20396.3|20366.3|0
1646953200000|2022-03-10 23:00:00|20402.6|20372.6|20452.4|20422.4|20467.8|20437.8|20399.5|20369.5|0
1646956800000|2022-03-11 00:00:00|20451.9|20421.9|20372.4|20342.4|20471|20441|20352.2|20322.2|0
1646960400000|2022-03-11 01:00:00|20375.1|20345.1|20225.2|20220.2|20423.2|20418.2|20176.2|20171.2|28677
1646964000000|2022-03-11 02:00:00|20222.2|20217.2|20193.2|20188.2|20310.2|20305.2|20137.7|20132.7|20998
1646967600000|2022-03-11 03:00:00|20192.2|20187.2|20221.2|20216.2|20254.2|20249.2|20065.2|20060.2|16742
1646971200000|2022-03-11 04:00:00|20236.3|20206.3|20164|20134|20266.2|20236.2|20157.4|20127.4|0
1646974800000|2022-03-11 05:00:00|20165.4|20135.4|20522.7|20517.7|20627.7|20622.7|20101.2|20096.2|29280
1646978400000|2022-03-11 06:00:00|20524.7|20519.7|20548.2|20543.2|20617.2|20612.2|20405.2|20400.2|20207
1646982000000|2022-03-11 07:00:00|20548.7|20543.7|20577.2|20572.2|20784.2|20779.2|20537.7|20532.7|20521
1646985600000|2022-03-11 08:00:00|20582.7|20577.7|20559.8|20529.8|20599.2|20594.2|20449.7|20444.7|9412
1646989200000|2022-03-11 09:00:00|20559.1|20529.1|20505.7|20497.7|20618.9|20588.9|20443.7|20435.7|2989
1646992800000|2022-03-11 10:00:00|20507.7|20499.7|20456.7|20448.7|20550.7|20542.7|20439.7|20431.7|2278
1646996400000|2022-03-11 11:00:00|20454.2|20446.2|20605.2|20597.2|20657.7|20649.7|20364.2|20356.2|6350
1647000000000|2022-03-11 12:00:00|20605.7|20597.7|20599.7|20591.7|20725.7|20717.7|20590.2|20582.2|3636
1647003600000|2022-03-11 13:00:00|20599.2|20591.2|20645.2|20637.2|20669.2|20661.2|20596.7|20588.7|1965
1647007200000|2022-03-11 14:00:00|20645.7|20637.7|20313.2|20305.2|20662.7|20654.7|20261.2|20253.2|6748
1647010800000|2022-03-11 15:00:00|20313.7|20305.7|20240.7|20232.7|20326.7|20318.7|20143.2|20135.2|6732
1647014400000|2022-03-11 16:00:00|20241.2|20233.2|20151.7|20143.7|20254.2|20246.2|20100.2|20092.2|3972
1647018000000|2022-03-11 17:00:00|20150.7|20142.7|20121.7|20113.7|20198.7|20190.7|20099.2|20091.2|1514
1647021600000|2022-03-11 18:00:00|20122.2|20114.2|20069.7|20039.7|20162.2|20154.2|20050.2|20039.6|2155
1647025200000|2022-03-11 19:00:00|20069.2|20039.2|20026.8|19996.8|20114.9|20084.9|20011.2|19981.2|0
1647028800000|2022-03-11 20:00:00|20026.5|19996.5|19946.2|19916.2|20033.4|20003.4|19909.6|19879.6|0
1647032400000|2022-03-11 21:00:00|19944.8|19914.8|19917.3|19887.3|19961.9|19931.9|19914.1|19884.1|0
1647208800000|2022-03-13 22:00:00|19994.6|19964.6|20071.7|20041.7|20074|20044|19994.6|19964.6|0
1647212400000|2022-03-13 23:00:00|20073.6|20043.6|20127.6|20097.6|20133.5|20103.5|20057.1|20027.1|0
1647216000000|2022-03-14 00:00:00|20127.1|20097.1|20151.3|20121.3|20208.2|20178.2|20099.5|20069.5|0
1647219600000|2022-03-14 01:00:00|20152|20122|20087.2|20082.2|20227.7|20222.7|19975.2|19970.2|31139
1647223200000|2022-03-14 02:00:00|20083.2|20078.2|19868.2|19863.2|20084.7|20079.7|19819.2|19814.2|25696
1647226800000|2022-03-14 03:00:00|19867.2|19862.2|19767.7|19762.7|19959.2|19954.2|19712.2|19707.2|24824
1647230400000|2022-03-14 04:00:00|19770.9|19740.9|19822.4|19792.4|19824.7|19794.7|19768.4|19738.4|0
1647234000000|2022-03-14 05:00:00|19815.4|19785.4|19707.7|19702.7|19916.2|19911.2|19703.2|19698.2|20326
1647237600000|2022-03-14 06:00:00|19707.2|19702.2|19606.7|19601.7|19820.2|19815.2|19565.7|19560.7|22777
1647241200000|2022-03-14 07:00:00|19604.7|19599.7|19524.2|19519.2|19659.7|19654.7|19424.2|19419.2|31998
1647244800000|2022-03-14 08:00:00|19525.2|19520.2|19594.3|19564.3|19698.2|19693.2|19523.2|19508.6|15371
1647248400000|2022-03-14 09:00:00|19595.7|19565.7|19726.7|19718.7|19737.7|19729.7|19543.2|19534.5|4931
1647252000000|2022-03-14 10:00:00|19724.2|19716.2|19643.7|19635.7|19726.2|19718.2|19613.2|19605.2|2623
1647255600000|2022-03-14 11:00:00|19643.2|19635.2|19544.2|19536.2|19653.2|19645.2|19522.2|19514.2|2381
1647259200000|2022-03-14 12:00:00|19543.7|19535.7|19556.2|19548.2|19647.2|19639.2|19536.2|19528.2|2944
1647262800000|2022-03-14 13:00:00|19556.7|19548.7|19449.7|19441.7|19566.2|19558.2|19299.2|19291.2|9829
1647266400000|2022-03-14 14:00:00|19450.7|19442.7|19531.2|19523.2|19662.7|19654.7|19408.7|19400.7|6810
1647270000000|2022-03-14 15:00:00|19527.2|19519.2|19299.2|19291.2|19535.2|19527.2|19288.2|19280.2|4489
1647273600000|2022-03-14 16:00:00|19296.7|19288.7|19247.7|19239.7|19432.7|19424.7|19246.2|19238.2|5588
1647277200000|2022-03-14 17:00:00|19252.2|19244.2|19132.2|19124.2|19267.2|19259.2|19102.7|19094.7|4049
1647280800000|2022-03-14 18:00:00|19131.7|19123.7|19071.1|19041.1|19161.7|19153.7|19039.7|19031.7|2167
1647284400000|2022-03-14 19:00:00|19071.6|19041.6|19095.9|19065.9|19116.2|19086.2|19038|19008|0
1647288000000|2022-03-14 20:00:00|19096.4|19066.4|19152.4|19122.4|19155.9|19125.9|19089.7|19059.7|0
1647291600000|2022-03-14 21:00:00|19150.5|19120.5|19141.1|19111.1|19153.3|19123.3|19121.2|19091.2|0
1647295200000|2022-03-14 22:00:00|19134.1|19104.1|19164.2|19134.2|19175.5|19145.5|19120.9|19090.9|0
1647298800000|2022-03-14 23:00:00|19163.2|19133.2|19166|19136|19181.7|19151.7|19144.6|19114.6|0
1647302400000|2022-03-15 00:00:00|19165.6|19135.6|19153.1|19123.1|19213.8|19183.8|19146.7|19116.7|0
1647306000000|2022-03-15 01:00:00|19153.7|19123.7|18678.7|18673.7|19246.9|19216.9|18575.2|18570.2|53115
1647309600000|2022-03-15 02:00:00|18677.7|18672.7|19098.2|19093.2|19404.2|19399.2|18675.2|18670.2|53705
1647313200000|2022-03-15 03:00:00|19098.7|19093.7|18964.5|18959.5|19175.2|19170.2|18922.5|18917.5|19474
1647316800000|2022-03-15 04:00:00|18968.8|18938.8|18976.9|18946.9|18979.7|18949.7|18951.1|18921.1|1
1647320400000|2022-03-15 05:00:00|18976|18946|18656|18651|18991.5|18986.5|18648|18643|25960
1647324000000|2022-03-15 06:00:00|18654.5|18649.5|18314|18309|18842.5|18837.5|18285.5|18280.5|40204
1647327600000|2022-03-15 07:00:00|18313|18308|18447|18442|18544|18539|18237.5|18232.5|36054
1647331200000|2022-03-15 08:00:00|18445.6|18440.6|18239.4|18209.4|18579.1|18574.1|18224.1|18194.1|18753
1647334800000|2022-03-15 09:00:00|18238.9|18208.9|18177.1|18169.1|18316.6|18308.6|18135.1|18127.1|6075
1647338400000|2022-03-15 10:00:00|18180.1|18172.1|18307.6|18299.6|18361.1|18353.1|18169.6|18161.6|4767
1647342000000|2022-03-15 11:00:00|18306.1|18298.1|18382.1|18374.1|18426.1|18418.1|18296.6|18288.6|4049
1647345600000|2022-03-15 12:00:00|18381.6|18373.6|18484.6|18476.6|18551.1|18543.1|18350.6|18342.6|4315
1647349200000|2022-03-15 13:00:00|18487.1|18479.1|18536.1|18528.1|18719.6|18711.6|18427.1|18419.1|9984
1647352800000|2022-03-15 14:00:00|18536.6|18528.6|18936.1|18928.1|19066.1|19058.1|18482.6|18474.6|12533
1647356400000|2022-03-15 15:00:00|18936.6|18928.6|18816.1|18808.1|18974.1|18966.1|18778.6|18770.6|5589
1647360000000|2022-03-15 16:00:00|18812.1|18804.1|18828.1|18820.1|18893.6|18885.6|18750.6|18742.6|4013
1647363600000|2022-03-15 17:00:00|18828.6|18820.6|18769.6|18761.6|18857.6|18849.6|18719.1|18711.1|1705
1647367200000|2022-03-15 18:00:00|18768.6|18760.6|18888.5|18858.5|18894.6|18886.6|18722.6|18714.6|1505
1647370800000|2022-03-15 19:00:00|18888.4|18858.4|18925.1|18895.1|18990|18960|18867.5|18837.5|0
1647374400000|2022-03-15 20:00:00|18924.7|18894.7|18919.7|18889.7|18950.7|18920.7|18907.4|18877.4|0
1647378000000|2022-03-15 21:00:00|18920.2|18890.2|18934.3|18904.3|18934.8|18904.8|18917.8|18887.8|0
1647381600000|2022-03-15 22:00:00|18934.4|18904.4|18926.8|18896.8|18940.7|18910.7|18919.9|18889.9|0
1647385200000|2022-03-15 23:00:00|18927.2|18897.2|18981.2|18951.2|19044.1|19014.1|18920.2|18890.2|0
1647388800000|2022-03-16 00:00:00|18980.3|18950.3|18956.4|18926.4|18992.3|18962.3|18927.9|18897.9|0
1647392400000|2022-03-16 01:00:00|18956|18926|18946.6|18941.6|19069.1|19064.1|18813.1|18808.1|35517
1647396000000|2022-03-16 02:00:00|18947.1|18942.1|18719.1|18714.1|18997.1|18992.1|18714.1|18709.1|28604
1647399600000|2022-03-16 03:00:00|18720.6|18715.6|18872.3|18867.3|18901.3|18896.3|18569.6|18564.6|25565
1647403200000|2022-03-16 04:00:00|18862.1|18832.1|18894.1|18864.1|18900.7|18870.7|18850.1|18820.1|1
1647406800000|2022-03-16 05:00:00|18892|18862|19617.3|19612.3|20026.3|20021.3|18889.3|18862|74335
1647410400000|2022-03-16 06:00:00|19616.3|19611.3|19998.8|19993.8|20068.3|20063.3|19611.8|19606.8|46738
1647414000000|2022-03-16 07:00:00|19996.8|19991.8|20061.3|20056.3|20104.8|20099.8|19849.3|19844.3|33729
1647417600000|2022-03-16 08:00:00|20059.8|20054.8|20157.5|20127.5|20240.3|20235.3|19987.3|19982.3|22730
1647421200000|2022-03-16 09:00:00|20157.7|20127.7|20277.3|20269.3|20382.8|20374.8|20101.8|20093.8|7818
1647424800000|2022-03-16 10:00:00|20278.3|20270.3|20329.3|20321.3|20354.3|20346.3|20213.8|20205.8|4133
1647428400000|2022-03-16 11:00:00|20328.8|20320.8|20511.3|20503.3|20511.8|20503.8|20325.3|20317.3|3924
1647432000000|2022-03-16 12:00:00|20514.3|20506.3|20490.3|20482.3|20677.3|20669.3|20480.3|20472.3|8280
1647435600000|2022-03-16 13:00:00|20494.8|20486.8|20597.8|20589.8|20610.8|20602.8|20300.8|20292.8|8953
1647439200000|2022-03-16 14:00:00|20600.3|20592.3|20762.3|20754.3|20852.3|20844.3|20493.3|20485.3|10953
1647442800000|2022-03-16 15:00:00|20762.8|20754.8|20811.3|20803.3|20838.3|20830.3|20685.8|20677.8|5608
1647446400000|2022-03-16 16:00:00|20812.8|20804.8|20911.8|20903.8|20939.3|20931.3|20808.3|20800.3|5803
1647450000000|2022-03-16 17:00:00|20911.3|20903.3|20949.8|20941.8|20975.3|20967.3|20845.8|20837.8|2835
1647453600000|2022-03-16 18:00:00|20953.3|20945.3|21130.8|21100.8|21131.8|21122.3|20712.8|20704.8|5579
1647457200000|2022-03-16 19:00:00|21131.2|21101.2|21458.6|21428.6|21510.9|21480.9|21064.9|21034.9|0
1647460800000|2022-03-16 20:00:00|21459.3|21429.3|21372.6|21342.6|21474.9|21444.9|21364.9|21334.9|0
1647464400000|2022-03-16 21:00:00|21372.4|21342.4|21366.8|21336.8|21373|21343|21352.5|21322.5|0
1647468000000|2022-03-16 22:00:00|21361.7|21331.7|21296|21266|21370.6|21340.6|21283.3|21253.3|0
1647471600000|2022-03-16 23:00:00|21297|21267|21352.4|21322.4|21380|21350|21274.2|21244.2|0
1647475200000|2022-03-17 00:00:00|21350.9|21320.9|21329.1|21299.1|21380.5|21350.5|21328.1|21298.1|0
1647478800000|2022-03-17 01:00:00|21329.8|21299.8|20784.3|20779.3|21498.8|21493.8|20759.8|20754.8|59176
1647482400000|2022-03-17 02:00:00|20786.3|20781.3|21072.3|21067.3|21124.3|21119.3|20763.8|20758.8|32251
1647486000000|2022-03-17 03:00:00|21071.3|21066.3|21215|21210|21343.5|21338.5|21031|21026|24583
1647489600000|2022-03-17 04:00:00|21229.2|21199.2|21284.6|21254.6|21286.2|21256.2|21207.4|21177.4|1
1647493200000|2022-03-17 05:00:00|21280.4|21250.4|21170|21165|21386|21381|21137.5|21132.5|28546
1647496800000|2022-03-17 06:00:00|21169.5|21164.5|21205.5|21200.5|21252.5|21247.5|21047|21042|18178
1647500400000|2022-03-17 07:00:00|21204.5|21199.5|21389|21384|21442|21437|21204.5|21199.5|22357
1647504000000|2022-03-17 08:00:00|21392|21387|21460.9|21430.9|21542|21537|21360|21355|17172
1647507600000|2022-03-17 09:00:00|21462.3|21432.3|21313|21305|21473.5|21443.5|21227.5|21219.5|6494
1647511200000|2022-03-17 10:00:00|21311|21303|21332|21324|21344|21336|21223.5|21215.5|5978
1647514800000|2022-03-17 11:00:00|21333.5|21325.5|21330|21322|21365|21357|21303.5|21295.5|2343
1647518400000|2022-03-17 12:00:00|21342|21334|21313.5|21305.5|21357|21349|21279|21271|2024
1647522000000|2022-03-17 13:00:00|21313|21305|21132|21124|21349.5|21341.5|20979.5|20971.5|10593
1647525600000|2022-03-17 14:00:00|21131|21123|20922.5|20914.5|21303.5|21295.5|20918.5|20910.5|12224
1647529200000|2022-03-17 15:00:00|20922|20914|21094|21086|21126|21118|20873.5|20865.5|5441
1647532800000|2022-03-17 16:00:00|21094.5|21086.5|21212.5|21204.5|21218.5|21210.5|21061.5|21053.5|2689
1647536400000|2022-03-17 17:00:00|21212|21204|21275.5|21267.5|21303|21295|21156|21148|2095
1647540000000|2022-03-17 18:00:00|21276|21268|21260.4|21230.4|21282.5|21274.5|21164|21156|1466
1647543600000|2022-03-17 19:00:00|21260.2|21230.2|21304.5|21274.5|21304.5|21274.5|21151.7|21121.7|0
1647547200000|2022-03-17 20:00:00|21303.1|21273.1|21204.3|21174.3|21315.9|21285.9|21190.8|21160.8|0
1647550800000|2022-03-17 21:00:00|21206.8|21176.8|21206.6|21176.6|21210.2|21180.2|21202.3|21172.3|0
1647554400000|2022-03-17 22:00:00|21212.2|21182.2|21170.2|21140.2|21221.3|21191.3|21157.6|21127.6|0
1647558000000|2022-03-17 23:00:00|21171.2|21141.2|21162|21132|21176.8|21146.8|21156.5|21126.5|0
1647561600000|2022-03-18 00:00:00|21164|21134|21142.9|21112.9|21187.5|21157.5|21099.4|21069.4|0
1647565200000|2022-03-18 01:00:00|21143.3|21113.3|21178.5|21173.5|21281|21276|21068.5|21063.5|30582
1647568800000|2022-03-18 02:00:00|21178|21173|21095.5|21090.5|21258|21253|21063|21058|21013
1647572400000|2022-03-18 03:00:00|21095|21090|20993.5|20988.5|21112|21107|20916.5|20911.5|16296
1647576000000|2022-03-18 04:00:00|20984.6|20954.6|21055.8|21025.8|21067.9|21037.9|20983.9|20953.9|0
1647579600000|2022-03-18 05:00:00|21054.7|21024.7|21443.5|21438.5|21451|21446|20975.5|20970.5|28173
1647583200000|2022-03-18 06:00:00|21443|21438|21485|21480|21635|21630|21356.5|21351.5|29779
1647586800000|2022-03-18 07:00:00|21484.5|21479.5|21464.5|21459.5|21540.5|21535.5|21321|21316|21265
1647590400000|2022-03-18 08:00:00|21463|21458|21416.5|21386.5|21476|21471|21352.5|21341.4|13391
1647594000000|2022-03-18 09:00:00|21417|21387|21412|21404|21424|21416|21305|21297|4287
1647597600000|2022-03-18 10:00:00|21411.5|21403.5|21380|21372|21458|21450|21353|21345|2159
1647601200000|2022-03-18 11:00:00|21378.5|21370.5|21330|21322|21383|21375|21311.5|21303.5|1697
1647604800000|2022-03-18 12:00:00|21330.5|21322.5|21302|21294|21365.5|21357.5|21276.5|21268.5|2027
1647608400000|2022-03-18 13:00:00|21301.5|21293.5|21602|21594|21635.5|21627.5|21182|21174|9355
1647612000000|2022-03-18 14:00:00|21602.5|21594.5|21726|21718|21891|21883|21582|21574|13591
1647615600000|2022-03-18 15:00:00|21727.5|21719.5|21898|21890|21929|21921|21689.5|21681.5|7251
1647619200000|2022-03-18 16:00:00|21898.5|21890.5|22137.5|22129.5|22211|22203|21872.5|21864.5|9375
1647622800000|2022-03-18 17:00:00|22138|22130|22173.5|22165.5|22208.5|22200.5|22108.5|22100.5|3477
1647626400000|2022-03-18 18:00:00|22171.5|22163.5|22131.8|22101.8|22191|22183|22061|22053|2915
1647630000000|2022-03-18 19:00:00|22129.8|22099.8|22111.1|22081.1|22213.7|22183.7|22087.3|22057.3|0
1647633600000|2022-03-18 20:00:00|22111.6|22081.6|22147|22117|22161.9|22131.9|22107.1|22077.1|0
1647813600000|2022-03-20 22:00:00|22116.2|22086.2|22056.6|22026.6|22119.5|22089.5|22040.5|22010.5|0
1647817200000|2022-03-20 23:00:00|22054.6|22024.6|22042.9|22012.9|22057.4|22027.4|22040.5|22010.5|0
1647820800000|2022-03-21 00:00:00|22043.4|22013.4|22029.6|21999.6|22046.2|22016.2|21987.1|21957.1|0
1647824400000|2022-03-21 01:00:00|22031|22001|21414.5|21409.5|22054|22024|21366.5|21361.5|38047
1647828000000|2022-03-21 02:00:00|21416|21411|21440.6|21435.6|21538|21533|21353.5|21348.5|21398
1647831600000|2022-03-21 03:00:00|21439.6|21434.6|21367.1|21362.1|21480.6|21475.6|21315.6|21310.6|12263
1647835200000|2022-03-21 04:00:00|21386.8|21356.8|21374.2|21344.2|21398.5|21368.5|21369.7|21339.7|0
1647838800000|2022-03-21 05:00:00|21371.6|21341.6|21174.6|21169.6|21382.6|21377.6|21078.6|21073.6|22101
1647842400000|2022-03-21 06:00:00|21173.1|21168.1|21219.1|21214.1|21275.1|21270.1|21172.6|21167.6|12995
1647846000000|2022-03-21 07:00:00|21221.6|21216.6|21194.1|21189.1|21233.1|21228.1|21072.6|21067.6|12126
1647849600000|2022-03-21 08:00:00|21190.1|21185.1|21249|21219|21302.3|21284.6|21163.1|21158.1|8840
1647853200000|2022-03-21 09:00:00|21251.7|21221.7|21314.6|21306.6|21353.6|21345.6|21187.9|21157.9|2242
1647856800000|2022-03-21 10:00:00|21314.1|21306.1|21309.1|21301.1|21330.1|21322.1|21268.1|21260.1|859
1647860400000|2022-03-21 11:00:00|21311.6|21303.6|21416.6|21408.6|21447.6|21439.6|21306.6|21298.6|1893
1647864000000|2022-03-21 12:00:00|21417.6|21409.6|21479.6|21471.6|21487.1|21479.1|21407.1|21399.1|1310
1647867600000|2022-03-21 13:00:00|21480.1|21472.1|21386.6|21378.6|21594.6|21586.6|21329.6|21321.6|7563
1647871200000|2022-03-21 14:00:00|21387.6|21379.6|21375.6|21367.6|21411.1|21403.1|21192.1|21184.1|7370
1647874800000|2022-03-21 15:00:00|21379.6|21371.6|21433.6|21425.6|21481.1|21473.1|21285.6|21277.6|3758
1647878400000|2022-03-21 16:00:00|21435.1|21427.1|21323.1|21315.1|21448.1|21440.1|21270.6|21262.6|3612
1647882000000|2022-03-21 17:00:00|21326.1|21318.1|21367.1|21359.1|21393.1|21385.1|21262.6|21254.6|2275
1647885600000|2022-03-21 18:00:00|21366.1|21358.1|21401.6|21371.6|21492.1|21484.1|21345.1|21337.1|2143
1647889200000|2022-03-21 19:00:00|21399.6|21369.6|21470.6|21440.6|21470.6|21440.6|21376.2|21346.2|0
1647892800000|2022-03-21 20:00:00|21467.8|21437.8|21475.5|21445.5|21489.7|21459.7|21463.3|21433.3|0
1647896400000|2022-03-21 21:00:00|21474.1|21444.1|21473|21443|21476.7|21446.7|21467.2|21437.2|0
1647900000000|2022-03-21 22:00:00|21470|21440|21446|21416|21472.9|21442.9|21440.4|21410.4|0
1647903600000|2022-03-21 23:00:00|21445.5|21415.5|21410.2|21380.2|21447.9|21417.9|21410.2|21380.2|0
1647907200000|2022-03-22 00:00:00|21408.3|21378.3|21355.2|21325.2|21409.3|21379.3|21342.5|21312.5|0
1647910800000|2022-03-22 01:00:00|21356.7|21326.7|21383.6|21378.6|21463.1|21458.1|21264.6|21259.6|25780
1647914400000|2022-03-22 02:00:00|21383.1|21378.1|21447.6|21442.6|21476.6|21471.6|21316.1|21311.1|16499
1647918000000|2022-03-22 03:00:00|21449.1|21444.1|21444.6|21439.6|21491.1|21486.1|21367.6|21362.6|8709
1647921600000|2022-03-22 04:00:00|21465.9|21435.9|21452.2|21422.2|21467.5|21437.5|21435.8|21405.8|1
1647925200000|2022-03-22 05:00:00|21451.7|21421.7|21589.8|21584.8|21730.3|21725.3|21386.6|21381.6|21772
1647928800000|2022-03-22 06:00:00|21592.8|21587.8|21638.8|21633.8|21718.3|21713.3|21563.8|21558.8|12076
1647932400000|2022-03-22 07:00:00|21638.3|21633.3|21893.3|21888.3|21917.3|21912.3|21600.3|21595.3|18382
1647936000000|2022-03-22 08:00:00|21888.3|21883.3|21910.3|21880.3|21978.6|21958.8|21856.8|21851.8|9129
1647939600000|2022-03-22 09:00:00|21910.5|21880.5|21961.8|21953.8|21981.3|21973.3|21910|21880|1775
1647943200000|2022-03-22 10:00:00|21961.3|21953.3|21983.8|21975.8|22012.8|22004.8|21908.3|21900.3|1865
1647946800000|2022-03-22 11:00:00|21982.8|21974.8|21961.8|21953.8|21990.3|21982.3|21933.3|21925.3|1269
1647950400000|2022-03-22 12:00:00|21963.8|21955.8|22004.3|21996.3|22008.3|22000.3|21956.3|21948.3|1221
1647954000000|2022-03-22 13:00:00|22004.8|21996.8|22080.8|22072.8|22172.3|22164.3|21983.8|21975.8|7447
1647957600000|2022-03-22 14:00:00|22081.3|22073.3|22219.8|22211.8|22261.3|22253.3|22079.3|22071.3|5364
1647961200000|2022-03-22 15:00:00|22220.3|22212.3|22137.8|22129.8|22226.3|22218.3|22126.8|22118.8|3489
1647964800000|2022-03-22 16:00:00|22138.3|22130.3|22091.3|22083.3|22153.8|22145.8|22031.3|22023.3|2501
1647968400000|2022-03-22 17:00:00|22091.8|22083.8|22116.3|22108.3|22130.8|22122.8|22073.3|22065.3|1159
1647972000000|2022-03-22 18:00:00|22116.8|22108.8|22074.5|22044.5|22132.3|22124.3|22024.8|22016.8|1330
1647975600000|2022-03-22 19:00:00|22072.5|22042.5|22118.6|22088.6|22140.2|22110.2|22055.7|22025.7|0
1647979200000|2022-03-22 20:00:00|22117.2|22087.2|22111.9|22081.9|22132.6|22102.6|22107.8|22077.8|0
1647982800000|2022-03-22 21:00:00|22112.2|22082.2|22100.8|22070.8|22112.8|22082.8|22100.3|22070.3|0
1647986400000|2022-03-22 22:00:00|22100.3|22070.3|22103.2|22073.2|22116.1|22086.1|22074.5|22044.5|0
1647990000000|2022-03-22 23:00:00|22103.7|22073.7|22119.4|22089.4|22121.8|22091.8|22102.2|22072.2|0
1647993600000|2022-03-23 00:00:00|22117.4|22087.4|22109.6|22079.6|22135.2|22105.2|22091.5|22061.5|0
1647997200000|2022-03-23 01:00:00|22110.1|22080.1|22170.8|22165.8|22194.8|22189.8|21959.3|21954.3|26438
1648000800000|2022-03-23 02:00:00|22169.3|22164.3|22320.8|22315.8|22363.8|22358.8|22125.8|22120.8|22238
1648004400000|2022-03-23 03:00:00|22324.8|22319.8|22250.3|22245.3|22398.8|22393.8|22148.8|22143.8|15725
1648008000000|2022-03-23 04:00:00|22247.1|22217.1|22260.1|22230.1|22260.6|22230.6|22237.2|22207.2|1
1648011600000|2022-03-23 05:00:00|22259.6|22229.6|22199.8|22194.8|22300.3|22295.3|22130.3|22125.3|13725
1648015200000|2022-03-23 06:00:00|22201.3|22196.3|22244.3|22239.3|22296.3|22291.3|22153.3|22148.3|9724
1648018800000|2022-03-23 07:00:00|22243.8|22238.8|22154.8|22149.8|22260.8|22255.8|22039.8|22034.8|13176
1648022400000|2022-03-23 08:00:00|22155.8|22150.8|22133.3|22103.3|22166.8|22161.8|22052.3|22047.3|8161
1648026000000|2022-03-23 09:00:00|22133.8|22103.8|21892.3|21884.3|22140.7|22110.7|21858.8|21850.8|4319
1648029600000|2022-03-23 10:00:00|21892.8|21884.8|21862.8|21854.8|21941.3|21933.3|21829.3|21821.3|2033
1648033200000|2022-03-23 11:00:00|21863.3|21855.3|21811.3|21803.3|21881.8|21873.8|21757.3|21749.3|2098
1648036800000|2022-03-23 12:00:00|21810.8|21802.8|21841.3|21833.3|21885.3|21877.3|21790.8|21782.8|2083
1648040400000|2022-03-23 13:00:00|21841.8|21833.8|21813.3|21805.3|21869.3|21861.3|21691.8|21683.8|7018
1648044000000|2022-03-23 14:00:00|21811.8|21803.8|22030.3|22022.3|22034.3|22026.3|21780.8|21772.8|6063
1648047600000|2022-03-23 15:00:00|22031.8|22023.8|22187.3|22179.3|22245.3|22237.3|21983.8|21975.8|7015
1648051200000|2022-03-23 16:00:00|22184.8|22176.8|22093.8|22085.8|22200.8|22192.8|22040.8|22032.8|3176
1648054800000|2022-03-23 17:00:00|22094.3|22086.3|21970.3|21962.3|22116.3|22108.3|21924.8|21916.8|2055
1648058400000|2022-03-23 18:00:00|21970.8|21962.8|21997.2|21967.2|22028.8|22020.8|21911.3|21903.3|1639
1648062000000|2022-03-23 19:00:00|21997.6|21967.6|21925.3|21895.3|22022.6|21992.6|21903.9|21873.9|0
1648065600000|2022-03-23 20:00:00|21925.8|21895.8|21920.8|21890.8|21932|21902|21910.8|21880.8|0
1648069200000|2022-03-23 21:00:00|21920.9|21890.9|21920.5|21890.5|21921.2|21891.2|21915.8|21885.8|0
1648072800000|2022-03-23 22:00:00|21925.3|21895.3|21942.7|21912.7|21944.9|21914.9|21920|21890|0
1648076400000|2022-03-23 23:00:00|21942.2|21912.2|21946.8|21916.8|21958.4|21928.4|21938.8|21908.8|0
1648080000000|2022-03-24 00:00:00|21947.8|21917.8|21951.6|21921.6|21986.6|21956.6|21932.5|21902.5|0
1648083600000|2022-03-24 01:00:00|21951.4|21921.4|22024.3|22019.3|22130.8|22125.8|21894.3|21889.3|23151
1648087200000|2022-03-24 02:00:00|22027.3|22022.3|22115.3|22110.3|22162.3|22157.3|21878.3|21873.3|20694
1648090800000|2022-03-24 03:00:00|22115.8|22110.8|22181.8|22176.8|22188.8|22183.8|22058.3|22053.3|10418
1648094400000|2022-03-24 04:00:00|22182.3|22177.3|22189.5|22159.5|22208.9|22178.9|22175|22145|1
1648098000000|2022-03-24 05:00:00|22201.3|22196.3|22109.3|22104.3|22223.8|22218.8|22059.8|22054.8|13271
1648101600000|2022-03-24 06:00:00|22108.3|22103.3|22003.8|21998.8|22154.3|22149.3|21994.8|21989.8|11723
1648105200000|2022-03-24 07:00:00|22003.3|21998.3|21916.8|21911.8|22047.8|22042.8|21904.8|21899.8|13303
1648108800000|2022-03-24 08:00:00|21916.1|21911.1|21938.3|21908.3|21994|21964|21868.6|21863.6|8419
1648112400000|2022-03-24 09:00:00|21938.8|21908.8|21905.1|21897.1|21969.1|21956.6|21903.1|21895.1|1301
1648116000000|2022-03-24 10:00:00|21904.6|21896.6|21895.6|21887.6|21907.6|21899.6|21841.6|21833.6|1863
1648119600000|2022-03-24 11:00:00|21895.1|21887.1|21930.6|21922.6|21982.1|21974.1|21883.1|21875.1|2443
1648123200000|2022-03-24 12:00:00|21933.1|21925.1|21908.6|21900.6|21958.1|21950.1|21873.1|21865.1|1639
1648126800000|2022-03-24 13:00:00|21905.1|21897.1|21768.1|21760.1|21933.1|21925.1|21737.6|21729.6|6645
1648130400000|2022-03-24 14:00:00|21767.6|21759.6|21722.1|21714.1|21822.1|21814.1|21685.1|21677.1|6616
1648134000000|2022-03-24 15:00:00|21721.6|21713.6|21863.6|21855.6|21910.1|21902.1|21701.6|21693.6|4310
1648137600000|2022-03-24 16:00:00|21862.6|21854.6|21837.6|21829.6|21900.6|21892.6|21807.1|21799.1|2938
1648141200000|2022-03-24 17:00:00|21836.1|21828.1|21783.1|21775.1|21839.6|21831.6|21758.1|21750.1|1615
1648144800000|2022-03-24 18:00:00|21782.6|21774.6|21822.7|21792.7|21833.6|21825.6|21766.6|21758.6|925
1648148400000|2022-03-24 19:00:00|21822.6|21792.6|21899.7|21869.7|21936.2|21906.2|21812.1|21782.1|0
1648152000000|2022-03-24 20:00:00|21900.7|21870.7|21909.7|21879.7|21917.7|21887.7|21883|21853|0
1648155600000|2022-03-24 21:00:00|21909.6|21879.6|21907.1|21877.1|21909.6|21879.6|21905.3|21875.3|0
1648159200000|2022-03-24 22:00:00|21908.4|21878.4|21886.8|21856.8|21913.7|21883.7|21885.9|21855.9|0
1648162800000|2022-03-24 23:00:00|21885.9|21855.9|21879.6|21849.6|21892.3|21862.3|21873.8|21843.8|0
1648166400000|2022-03-25 00:00:00|21881.5|21851.5|21842.5|21812.5|21881.5|21851.5|21836.2|21806.2|0
1648170000000|2022-03-25 01:00:00|21842|21812|21890.6|21885.6|21939.1|21934.1|21665.6|21660.6|25197
1648173600000|2022-03-25 02:00:00|21888.6|21883.6|21855.1|21850.1|21928.6|21923.6|21795.6|21790.6|18638
1648177200000|2022-03-25 03:00:00|21852.6|21847.6|21597.6|21592.6|21863.6|21858.6|21500.1|21495.1|32497
1648180800000|2022-03-25 04:00:00|21607.2|21577.2|21658.6|21628.6|21667.2|21637.2|21602.2|21572.2|4
1648184400000|2022-03-25 05:00:00|21647.7|21617.7|21448.1|21443.1|21647.7|21641.6|21301.1|21296.1|27175
1648188000000|2022-03-25 06:00:00|21449.1|21444.1|21360.6|21355.6|21486.1|21481.1|21320.1|21315.1|16516
1648191600000|2022-03-25 07:00:00|21359.6|21354.6|21413.6|21408.6|21415.1|21410.1|21290.6|21285.6|18564
1648195200000|2022-03-25 08:00:00|21414.6|21409.6|21406.1|21376.1|21420.3|21414.1|21283.6|21278.6|20137
1648198800000|2022-03-25 09:00:00|21406.3|21376.3|21460.6|21452.6|21467.1|21459.1|21366.9|21336.9|2204
1648202400000|2022-03-25 10:00:00|21461.1|21453.1|21495.1|21487.1|21511.6|21503.6|21449.6|21441.6|1315
1648206000000|2022-03-25 11:00:00|21497.1|21489.1|21560.1|21552.1|21561.1|21553.1|21490.6|21482.6|1451
1648209600000|2022-03-25 12:00:00|21560.6|21552.6|21549.6|21541.6|21573.1|21565.1|21493.6|21485.6|1952
1648213200000|2022-03-25 13:00:00|21549.1|21541.1|21555.6|21547.6|21598.1|21590.1|21421.1|21413.1|5759
1648216800000|2022-03-25 14:00:00|21556.1|21548.1|21585.1|21577.1|21614.6|21606.6|21507.1|21499.1|3333
1648220400000|2022-03-25 15:00:00|21588.6|21580.6|21491.6|21483.6|21592.1|21584.1|21445.1|21437.1|3522
1648224000000|2022-03-25 16:00:00|21493.6|21485.6|21556.6|21548.6|21572.1|21564.1|21471.6|21463.6|2392
1648227600000|2022-03-25 17:00:00|21557.6|21549.6|21616.6|21608.6|21618.6|21610.6|21550.1|21542.1|1385
1648231200000|2022-03-25 18:00:00|21616.1|21608.1|21648.9|21618.9|21665.1|21657.1|21609.1|21601.1|1212
1648234800000|2022-03-25 19:00:00|21649|21619|21646.1|21616.1|21660|21630|21577.1|21547.1|0
1648238400000|2022-03-25 20:00:00|21644.6|21614.6|21636.7|21606.7|21651.3|21621.3|21630.9|21600.9|0
1648418400000|2022-03-27 22:00:00|21627.2|21597.2|21576.2|21546.2|21643.7|21613.7|21570.9|21540.9|0
1648422000000|2022-03-27 23:00:00|21577.2|21547.2|21533.5|21503.5|21588.9|21558.9|21533.5|21503.5|0
1648425600000|2022-03-28 00:00:00|21532.5|21502.5|21518.9|21488.9|21544.6|21514.6|21507.4|21477.4|0
1648429200000|2022-03-28 01:00:00|21518.6|21488.6|21313.6|21308.6|21542.9|21512.9|21202.1|21197.1|35228
1648432800000|2022-03-28 02:00:00|21314.1|21309.1|21692.8|21687.8|21751.3|21746.3|21311.6|21306.6|39253
1648436400000|2022-03-28 03:00:00|21693.3|21688.3|21694.8|21689.8|21800.8|21795.8|21589.8|21584.8|19760
1648440000000|2022-03-28 04:00:00|21705.6|21675.6|21690.3|21660.3|21713.7|21683.7|21675.2|21645.2|0
1648443600000|2022-03-28 05:00:00|21688.6|21658.6|21643.8|21638.8|21729.3|21724.3|21597.8|21592.8|14651
1648447200000|2022-03-28 06:00:00|21644.3|21639.3|21599.3|21594.3|21676.8|21671.8|21532.3|21527.3|16146
1648450800000|2022-03-28 07:00:00|21596.3|21591.3|21692.8|21687.8|21738.3|21733.3|21595.8|21590.8|17042
1648454400000|2022-03-28 08:00:00|21692.3|21687.3|21818.1|21788.1|21821.2|21791.2|21669.3|21664.3|24485
1648458000000|2022-03-28 09:00:00|21817.8|21787.8|21829.3|21821.3|21889.8|21881.8|21750.3|21742.2|2518
1648461600000|2022-03-28 10:00:00|21828.8|21820.8|21827.8|21819.8|21837.3|21829.3|21794.3|21786.3|1643
1648465200000|2022-03-28 11:00:00|21828.8|21820.8|21828.8|21820.8|21872.8|21864.8|21817.3|21809.3|1010
1648468800000|2022-03-28 12:00:00|21829.3|21821.3|21770.3|21762.3|21832.8|21824.8|21764.3|21756.3|1053
1648472400000|2022-03-28 13:00:00|21770.8|21762.8|21834.8|21826.8|21896.8|21888.8|21733.8|21725.8|4086
1648476000000|2022-03-28 14:00:00|21835.3|21827.3|21756.8|21748.8|21837.8|21829.8|21694.8|21686.8|4316
1648479600000|2022-03-28 15:00:00|21757.3|21749.3|21655.3|21647.3|21765.3|21757.3|21654.3|21646.3|2710
1648483200000|2022-03-28 16:00:00|21655.8|21647.8|21730.3|21722.3|21736.3|21728.3|21642.8|21634.8|1337
1648486800000|2022-03-28 17:00:00|21729.8|21721.8|21749.3|21741.3|21789.3|21781.3|21726.3|21718.3|731
1648490400000|2022-03-28 18:00:00|21748.8|21740.8|21851.9|21821.9|21851.9|21830.3|21726.8|21718.8|739
1648494000000|2022-03-28 19:00:00|21851.8|21821.8|21893.7|21863.7|21893.7|21863.7|21818.1|21788.1|0
1648497600000|2022-03-28 20:00:00|21891.8|21861.8|21898.3|21868.3|21906.5|21876.5|21888|21858|0
1648501200000|2022-03-28 21:00:00|21898.5|21868.5|21900.6|21870.6|21901.8|21871.8|21892.1|21862.1|0
1648504800000|2022-03-28 22:00:00|21899.9|21869.9|21896.9|21866.9|21900.9|21870.9|21886.1|21856.1|0
1648508400000|2022-03-28 23:00:00|21897.3|21867.3|21876.7|21846.7|21901.3|21871.3|21875.5|21845.5|0
1648512000000|2022-03-29 00:00:00|21877.6|21847.6|21863.3|21833.3|21881.4|21851.4|21858.2|21828.2|0
1648515600000|2022-03-29 01:00:00|21863.1|21833.1|21929.7|21924.7|21936.2|21931.2|21715.7|21710.7|26502
1648519200000|2022-03-29 02:00:00|21931.2|21926.2|21835.2|21830.2|21943.7|21938.7|21716.7|21711.7|20680
1648522800000|2022-03-29 03:00:00|21836.7|21831.7|21785.7|21780.7|21900.2|21895.2|21773.2|21768.2|8435
1648526400000|2022-03-29 04:00:00|21816.5|21786.5|21829|21799|21829.5|21799.5|21816.1|21786.1|0
1648530000000|2022-03-29 05:00:00|21829.5|21799.5|21905.2|21900.2|21908.2|21903.2|21770.7|21765.7|11427
1648533600000|2022-03-29 06:00:00|21910.2|21905.2|21908.2|21903.2|21921.7|21916.7|21819.7|21814.7|7496
1648537200000|2022-03-29 07:00:00|21912.2|21907.2|21909.7|21904.7|21923.2|21918.2|21854.2|21849.2|11686
1648540800000|2022-03-29 08:00:00|21908.7|21903.7|21960.5|21930.5|21981.9|21954.2|21897.7|21892.7|9596
1648544400000|2022-03-29 09:00:00|21961|21931|22024.2|22016.2|22084.9|22059.7|21956.3|21926.3|2026
1648548000000|2022-03-29 10:00:00|22023.2|22015.2|22023.2|22015.2|22041.7|22033.7|21987.2|21979.2|992
1648551600000|2022-03-29 11:00:00|22022.7|22014.7|22077.2|22069.2|22101.2|22093.2|22003.7|21995.7|2315
1648555200000|2022-03-29 12:00:00|22076.7|22068.7|22213.2|22205.2|22219.7|22211.7|22072.2|22064.2|3185
1648558800000|2022-03-29 13:00:00|22213.7|22205.7|22269.2|22261.2|22373.2|22365.2|22200.7|22192.7|3934
1648562400000|2022-03-29 14:00:00|22269.7|22261.7|22237.7|22229.7|22300.2|22292.2|22184.7|22176.7|3107
1648566000000|2022-03-29 15:00:00|22238.7|22230.7|22206.7|22198.7|22262.2|22254.2|22196.2|22188.2|1186
1648569600000|2022-03-29 16:00:00|22207.2|22199.2|22166.2|22158.2|22207.7|22199.7|22131.2|22123.2|1372
1648573200000|2022-03-29 17:00:00|22166.7|22158.7|22198.7|22190.7|22212.7|22204.7|22139.2|22131.2|750
1648576800000|2022-03-29 18:00:00|22199.2|22191.2|22221.2|22191.2|22235.2|22227.2|22187.2|22179.2|725
1648580400000|2022-03-29 19:00:00|22219.2|22189.2|22283.1|22253.1|22283.1|22253.1|22213.6|22183.6|0
1648584000000|2022-03-29 20:00:00|22283.4|22253.4|22254.7|22224.7|22283.4|22253.4|22251|22221|0
1648587600000|2022-03-29 21:00:00|22254.9|22224.9|22234.1|22204.1|22254.9|22224.9|22234.1|22204.1|0
1648591200000|2022-03-29 22:00:00|22236.1|22206.1|22227.1|22197.1|22238.3|22208.3|22219.1|22189.1|0
1648594800000|2022-03-29 23:00:00|22226.2|22196.2|22236.8|22206.8|22238.2|22208.2|22225.2|22195.2|0
1648598400000|2022-03-30 00:00:00|22235.8|22205.8|22213.7|22183.7|22242.4|22212.4|22206.1|22176.1|0
1648602000000|2022-03-30 01:00:00|22213.2|22183.2|22205.2|22200.2|22339.7|22334.7|22087.7|22082.7|26806
1648605600000|2022-03-30 02:00:00|22211.7|22206.7|22066|22061|22303.7|22298.7|22052.5|22047.5|21106
1648609200000|2022-03-30 03:00:00|22069.5|22064.5|22186|22181|22227.5|22222.5|22067.5|22062.5|11623
1648612800000|2022-03-30 04:00:00|22195|22165|22166.4|22136.4|22200.2|22170.2|22140|22110|8
1648616400000|2022-03-30 05:00:00|22172.5|22167.5|22243|22238|22284|22279|22171.5|22166.5|14160
1648620000000|2022-03-30 06:00:00|22246|22241|22371.5|22366.5|22394|22389|22209|22204|18231
1648623600000|2022-03-30 07:00:00|22372.5|22367.5|22230.5|22225.5|22394|22389|22213.5|22208.5|16438
1648627200000|2022-03-30 08:00:00|22231.5|22226.5|22218.6|22188.6|22234.9|22229.9|22165.4|22150.5|6571
1648630800000|2022-03-30 09:00:00|22219.1|22189.1|22238.9|22230.9|22250.9|22242.9|22186.9|22178.9|1307
1648634400000|2022-03-30 10:00:00|22239.4|22231.4|22215.4|22207.4|22240.9|22232.9|22170.4|22162.4|1227
1648638000000|2022-03-30 11:00:00|22215.9|22207.9|22199.9|22191.9|22232.4|22224.4|22193.4|22185.4|599
1648641600000|2022-03-30 12:00:00|22199.4|22191.4|22196.4|22188.4|22216.4|22208.4|22150.4|22142.4|984
1648645200000|2022-03-30 13:00:00|22195.9|22187.9|22369.4|22361.4|22373.9|22365.9|22156.9|22148.9|4913
1648648800000|2022-03-30 14:00:00|22369.9|22361.9|22365.9|22357.9|22424.9|22416.9|22349.4|22341.4|3554
1648652400000|2022-03-30 15:00:00|22366.9|22358.9|22382.9|22374.9|22386.9|22378.9|22312.9|22304.9|2137
1648656000000|2022-03-30 16:00:00|22381.4|22373.4|22333.4|22325.4|22390.4|22382.4|22330.4|22322.4|1172
1648659600000|2022-03-30 17:00:00|22332.4|22324.4|22244.4|22236.4|22333.4|22325.4|22243.4|22235.4|1258
1648663200000|2022-03-30 18:00:00|22244.9|22236.9|22218.8|22188.8|22273.9|22265.9|22193.4|22185.4|947
1648666800000|2022-03-30 19:00:00|22219.4|22189.4|22220.4|22190.4|22229.8|22199.8|22146.8|22116.8|0
1648670400000|2022-03-30 20:00:00|22221.3|22191.3|22240.8|22210.8|22248.8|22218.8|22209.3|22179.3|0
1648674000000|2022-03-30 21:00:00|22241.2|22211.2|22240.7|22210.7|22242.5|22212.5|22238.3|22208.3|0
1648677600000|2022-03-30 22:00:00|22231.8|22201.8|22233.4|22203.4|22246.4|22216.4|22231.5|22201.5|0
1648681200000|2022-03-30 23:00:00|22233.3|22203.3|22218.7|22188.7|22236.8|22206.8|22215.6|22185.6|0
1648684800000|2022-03-31 00:00:00|22219.6|22189.6|22294|22264|22297.4|22267.4|22214.3|22184.3|0
1648688400000|2022-03-31 01:00:00|22293.8|22263.8|22029|22024|22299|22294|22006|22001|22115
1648692000000|2022-03-31 02:00:00|22028.5|22023.5|22037.5|22032.5|22112|22107|21921|21916|19929
1648695600000|2022-03-31 03:00:00|22036|22031|22038|22033|22104.5|22099.5|22028.5|22023.5|7654
1648699200000|2022-03-31 04:00:00|22068|22038|22060.1|22030.1|22070.9|22040.9|22046.1|22016.1|0
1648702800000|2022-03-31 05:00:00|22058.2|22028.2|21953.5|21948.5|22071|22066|21936.5|21931.5|10991
1648706400000|2022-03-31 06:00:00|21953|21948|22035.5|22030.5|22036|22031|21944|21939|8293
1648710000000|2022-03-31 07:00:00|22036|22031|22069|22064|22151.5|22146.5|22030|22025|13531
1648713600000|2022-03-31 08:00:00|22068.5|22063.5|22001.1|21971.1|22068.5|22063.5|21950|21944.1|8971
1648717200000|2022-03-31 09:00:00|22000.6|21970.6|21963|21955|22023|22015|21925|21917|1677
1648720800000|2022-03-31 10:00:00|21962.5|21954.5|21945.5|21937.5|21979.5|21971.5|21937.5|21929.5|1046
1648724400000|2022-03-31 11:00:00|21943|21935|21946|21938|21964|21956|21896|21888|1494
1648728000000|2022-03-31 12:00:00|21945.5|21937.5|21973.5|21965.5|21982.5|21974.5|21944|21936|901
1648731600000|2022-03-31 13:00:00|21972.5|21964.5|21819|21811|21995|21987|21791|21783|5177
1648735200000|2022-03-31 14:00:00|21817.5|21809.5|21854|21846|21879.5|21871.5|21750|21742|4317
1648738800000|2022-03-31 15:00:00|21854.5|21846.5|21816|21808|21860|21852|21794.5|21786.5|2209
1648742400000|2022-03-31 16:00:00|21815.5|21807.5|21783|21775|21825|21817|21761|21753|1243
1648746000000|2022-03-31 17:00:00|21783.5|21775.5|21780.5|21772.5|21804.5|21796.5|21766|21758|652
1648749600000|2022-03-31 18:00:00|21781|21773|21794.7|21764.7|21794.9|21780|21751|21743|888
1648753200000|2022-03-31 19:00:00|21794.9|21764.9|21605.6|21575.6|21837.1|21807.1|21605.6|21575.6|0
1648756800000|2022-03-31 20:00:00|21607.5|21577.5|21678.6|21648.6|21680.3|21650.3|21607.5|21577.5|0
1648760400000|2022-03-31 21:00:00|21677.3|21647.3|21674.6|21644.6|21678.9|21648.9|21665.4|21635.4|0
1648764000000|2022-03-31 22:00:00|21675.1|21645.1|21693|21663|21695.3|21665.3|21666.8|21636.8|0
1648767600000|2022-03-31 23:00:00|21693.9|21663.9|21688.5|21658.5|21700.8|21670.8|21685|21655|0
1648771200000|2022-04-01 00:00:00|21689.5|21659.5|21711|21681|21711.3|21681.3|21669.3|21639.3|0
1648774800000|2022-04-01 01:00:00|21710.8|21680.8|21660|21655|21711.7|21692.5|21551|21546|25579
1648778400000|2022-04-01 02:00:00|21659.5|21654.5|21808|21803|21840|21835|21650.5|21645.5|20384
1648782000000|2022-04-01 03:00:00|21809.5|21804.5|21841.5|21836.5|21925.5|21920.5|21795.5|21790.5|11638
1648785600000|2022-04-01 04:00:00|21853.5|21823.5|21835.3|21805.3|21855.6|21825.6|21831.4|21801.4|1
1648789200000|2022-04-01 05:00:00|21835.8|21805.8|21794.5|21789.5|21862|21857|21756.5|21751.5|9212
1648792800000|2022-04-01 06:00:00|21793.5|21788.5|21961.5|21956.5|22004.5|21999.5|21770.5|21765.5|11751
1648796400000|2022-04-01 07:00:00|21961|21956|22003|21998|22043|22038|21891.5|21886.5|13384
1648800000000|2022-04-01 08:00:00|22003.5|21998.5|22063.6|22033.6|22075.9|22064|21991.5|21986.5|8967
1648803600000|2022-04-01 09:00:00|22063.1|22033.1|22338.5|22330.5|22374.5|22366.5|22006|21992.2|5108
1648807200000|2022-04-01 10:00:00|22339|22331|22357.5|22349.5|22382.5|22374.5|22321.5|22313.5|2385
1648810800000|2022-04-01 11:00:00|22359.5|22351.5|22380|22372|22435.5|22427.5|22351|22343|2122
1648814400000|2022-04-01 12:00:00|22382|22374|22350|22342|22387.5|22379.5|22326.5|22318.5|1810
1648818000000|2022-04-01 13:00:00|22348.5|22340.5|22346|22338|22455|22447|22270|22262|6148
1648821600000|2022-04-01 14:00:00|22345.5|22337.5|22286.5|22278.5|22371|22363|22226|22218|4056
1648825200000|2022-04-01 15:00:00|22287|22279|22154.5|22146.5|22293|22285|22142.5|22134.5|3436
1648828800000|2022-04-01 16:00:00|22152|22144|22131.5|22123.5|22166|22158|22095.5|22087.5|1442
1648832400000|2022-04-01 17:00:00|22131|22123|22125.5|22117.5|22155|22147|22083.5|22075.5|1088
1648836000000|2022-04-01 18:00:00|22126|22118|22199.1|22169.1|22223.5|22215.5|22120|22112|1112
1648839600000|2022-04-01 19:00:00|22199|22169|22193|22163|22219.3|22189.3|22139.9|22109.9|0
1648843200000|2022-04-01 20:00:00|22190.1|22160.1|22189.5|22159.5|22198.2|22168.2|22163.8|22133.8|0
1649023200000|2022-04-03 22:00:00|21711|21681|21726|21696|21747.2|21717.2|21708.6|21678.6|0
1649026800000|2022-04-03 23:00:00|21725.6|21695.6|21715.5|21685.5|21742.1|21712.1|21705.8|21675.8|0
1649030400000|2022-04-04 00:00:00|21716.5|21686.5|21701|21671|21720.3|21690.3|21681.4|21651.4|0
1649034000000|2022-04-04 01:00:00|21701.3|21671.3|22183.5|22178.5|22323|22318|21680.8|21650.8|18362
1649037600000|2022-04-04 02:00:00|22184|22179|22328.9|22323.9|22351.4|22346.4|22119.9|22114.9|15287
1649041200000|2022-04-04 03:00:00|22329.9|22324.9|22323.9|22318.9|22409.4|22404.4|22290.4|22285.4|10168
1649044800000|2022-04-04 04:00:00|21715.8|21685.8|21742.6|21712.6|21745.1|21715.1|21715.6|21685.6|0
1649048400000|2022-04-04 05:00:00|22345.9|22340.9|22474.4|22469.4|22482.9|22477.9|22315.9|22310.9|13012
1649052000000|2022-04-04 06:00:00|22471.9|22466.9|22477.9|22472.9|22535.4|22530.4|22430.9|22425.9|13205
1649055600000|2022-04-04 07:00:00|22478.4|22473.4|22511.9|22506.9|22516.4|22511.4|22392.9|22387.9|12723
1649059200000|2022-04-04 08:00:00|22512.9|22507.9|21648.6|21618.6|22520.4|22515.4|21635.3|21605.3|7512
1649062800000|2022-04-04 09:00:00|21648.2|21618.2|22541.9|22533.9|22565.9|22557.9|21645.3|21615.3|1573
1649066400000|2022-04-04 10:00:00|22541.4|22533.4|22510.9|22502.9|22555.4|22547.4|22507.4|22499.4|779
1649070000000|2022-04-04 11:00:00|22509.4|22501.4|22454.4|22446.4|22523.9|22515.9|22424.4|22416.4|1692
1649073600000|2022-04-04 12:00:00|22454.9|22446.9|22436.9|22428.9|22466.9|22458.9|22430.4|22422.4|1048
1649077200000|2022-04-04 13:00:00|22437.4|22429.4|22539.9|22531.9|22570.9|22562.9|22409.4|22401.4|5233
1649080800000|2022-04-04 14:00:00|22539.4|22531.4|22632.9|22624.9|22646.4|22638.4|22449.4|22441.4|4438
1649084400000|2022-04-04 15:00:00|22631.9|22623.9|22599.9|22591.9|22671.9|22663.9|22588.4|22580.4|2861
1649088000000|2022-04-04 16:00:00|22599.4|22591.4|22558.4|22550.4|22611.4|22603.4|22540.4|22532.4|1209
1649091600000|2022-04-04 17:00:00|22557.9|22549.9|22588.9|22580.9|22592.9|22584.9|22534.9|22526.9|788
1649095200000|2022-04-04 18:00:00|22587.9|22579.9|21875.1|21845.1|22608.9|22600.9|21870.9|21840.9|393
1649098800000|2022-04-04 19:00:00|21877.7|21847.7|21938.1|21908.1|21943.1|21913.1|21846.4|21816.4|0
1649102400000|2022-04-04 20:00:00|21939.1|21909.1|21921.9|21891.9|21943.9|21913.9|21921.3|21891.3|0
1649106000000|2022-04-04 21:00:00|21922.4|21892.4|21927.8|21897.8|21929.3|21899.3|21920.8|21890.8|0
1649109600000|2022-04-04 22:00:00|21927.5|21897.5|21907|21877|21927.5|21897.5|21905.1|21875.1|0
1649113200000|2022-04-04 23:00:00|21906.5|21876.5|21898.1|21868.1|21908|21878|21898.1|21868.1|0
1649116800000|2022-04-05 00:00:00|21899|21869|21857.9|21827.9|21899|21869|21843.6|21813.6|0
1649120400000|2022-04-05 01:00:00|21858.3|21828.3|21876.6|21846.6|21885|21855|21856.9|21826.9|0
1649124000000|2022-04-05 02:00:00|21877.1|21847.1|21851.1|21821.1|21877.1|21847.1|21850.6|21820.6|0
1649127600000|2022-04-05 03:00:00|21851.6|21821.6|21847.8|21817.8|21855.9|21825.9|21837|21807|0
1649131200000|2022-04-05 04:00:00|21848.3|21818.3|21847.5|21817.5|21857.2|21827.2|21842.9|21812.9|0
1649134800000|2022-04-05 05:00:00|21847.3|21817.3|21849.1|21819.1|21853.1|21823.1|21833.6|21803.6|0
1649138400000|2022-04-05 06:00:00|21849.5|21819.5|21822.9|21792.9|21870.7|21840.7|21804.8|21774.8|0
1649142000000|2022-04-05 07:00:00|21825.7|21795.7|21867.4|21837.4|21937|21907|21811.3|21781.3|0
1649145600000|2022-04-05 08:00:00|21867.6|21837.6|21832.1|21802.1|21879.8|21849.8|21828.1|21798.1|0
1649149200000|2022-04-05 09:00:00|21831.8|21801.8|21765.6|21735.6|21838.4|21808.4|21756.5|21726.5|0
1649152800000|2022-04-05 10:00:00|21765.1|21735.1|21766.2|21736.2|21789.3|21759.3|21721.4|21691.4|0
1649156400000|2022-04-05 11:00:00|21763.4|21733.4|21794|21764|21812.5|21782.5|21731.7|21701.7|0
1649160000000|2022-04-05 12:00:00|21794.5|21764.5|21741.8|21711.8|21803.5|21773.5|21731.8|21701.8|0
1649163600000|2022-04-05 13:00:00|21742.2|21712.2|21806.7|21776.7|21807.9|21777.9|21676.5|21646.5|0
1649167200000|2022-04-05 14:00:00|21806.9|21776.9|21722.4|21692.4|21808.6|21778.6|21622.1|21592.1|0
1649170800000|2022-04-05 15:00:00|21724.3|21694.3|21682.2|21652.2|21724.5|21694.5|21638.8|21608.8|0
1649174400000|2022-04-05 16:00:00|21682.4|21652.4|21684.4|21654.4|21689.1|21659.1|21620.2|21590.2|0
1649178000000|2022-04-05 17:00:00|21684.2|21654.2|21659.6|21629.6|21736.2|21706.2|21651.2|21621.2|0
1649181600000|2022-04-05 18:00:00|21659.4|21629.4|21686.8|21656.8|21730.9|21700.9|21646.6|21616.6|0
1649185200000|2022-04-05 19:00:00|21687|21657|21703.3|21673.3|21710.9|21680.9|21612.4|21582.4|0
1649188800000|2022-04-05 20:00:00|21707.1|21677.1|21742.9|21712.9|21743.7|21713.7|21707.1|21677.1|0
1649192400000|2022-04-05 21:00:00|21743.2|21713.2|21743.8|21713.8|21747.4|21717.4|21740.6|21710.6|0
1649196000000|2022-04-05 22:00:00|21740.4|21710.4|21712.4|21682.4|21742.3|21712.3|21699.7|21669.7|0
1649199600000|2022-04-05 23:00:00|21712.2|21682.2|21699.4|21669.4|21713.7|21683.7|21696.6|21666.6|0
1649203200000|2022-04-06 00:00:00|21698.5|21668.5|21632.8|21602.8|21699|21669|21632.8|21602.8|0
1649206800000|2022-04-06 01:00:00|21632.6|21602.6|22095.4|22090.4|22286.8|22280.9|21549.6|21519.6|29906
1649210400000|2022-04-06 02:00:00|22092.4|22087.4|22106.9|22101.9|22136.9|22131.9|22013.4|22008.4|18609
1649214000000|2022-04-06 03:00:00|22106.4|22101.4|22180.9|22175.9|22181.9|22176.9|22082.9|22077.9|8180
1649217600000|2022-04-06 04:00:00|22184.3|22154.3|22181.5|22151.5|22205.3|22175.3|22180.8|22150.8|1
1649221200000|2022-04-06 05:00:00|22181|22151|22216.4|22211.4|22252.4|22247.4|22119.4|22114.4|13568
1649224800000|2022-04-06 06:00:00|22214.4|22209.4|22204.9|22199.9|22239.4|22234.4|22156.4|22151.4|9312
1649228400000|2022-04-06 07:00:00|22205.4|22200.4|22013.9|22008.9|22248.4|22243.4|21994.4|21989.4|15131
1649232000000|2022-04-06 08:00:00|22011.9|22006.9|22093.8|22063.8|22119.9|22114.9|22010.4|22005.4|8014
1649235600000|2022-04-06 09:00:00|22096.7|22066.7|22083.9|22075.9|22111.6|22086.4|22044.9|22022.7|1219
1649239200000|2022-04-06 10:00:00|22083.4|22075.4|22009.9|22001.9|22087.9|22079.9|22001.4|21993.4|1239
1649242800000|2022-04-06 11:00:00|22010.4|22002.4|21976.4|21968.4|22030.4|22022.4|21957.9|21949.9|1968
1649246400000|2022-04-06 12:00:00|21975.9|21967.9|21997.9|21989.9|22011.4|22003.4|21946.4|21938.4|1566
1649250000000|2022-04-06 13:00:00|21995.9|21987.9|21849.9|21841.9|22029.9|22021.9|21849.4|21841.4|4559
1649253600000|2022-04-06 14:00:00|21849.4|21841.4|21854.4|21846.4|21921.4|21913.4|21824.9|21816.9|3536
1649257200000|2022-04-06 15:00:00|21853.4|21845.4|21842.4|21834.4|21877.9|21869.9|21809.4|21801.4|2933
1649260800000|2022-04-06 16:00:00|21841.9|21833.9|21844.9|21836.9|21877.4|21869.4|21816.9|21808.9|1244
1649264400000|2022-04-06 17:00:00|21843.4|21835.4|21884.9|21876.9|21920.4|21912.4|21832.9|21824.9|931
1649268000000|2022-04-06 18:00:00|21883.4|21875.4|21979.8|21949.8|21979.8|21968.9|21771.4|21763.4|2575
1649271600000|2022-04-06 19:00:00|21980|21950|21899.3|21869.3|22022.4|21992.4|21854|21824|0
1649275200000|2022-04-06 20:00:00|21901.3|21871.3|21889.7|21859.7|21907|21877|21881.6|21851.6|0
1649278800000|2022-04-06 21:00:00|21888.9|21858.9|21892.2|21862.2|21894.6|21864.6|21888.9|21858.9|0
1649282400000|2022-04-06 22:00:00|21889.4|21859.4|21905.8|21875.8|21913.6|21883.6|21889.4|21859.4|0
1649286000000|2022-04-06 23:00:00|21905.3|21875.3|21844.9|21814.9|21908.8|21878.8|21840|21810|0
1649289600000|2022-04-07 00:00:00|21842|21812|21840|21810|21852|21822|21821.9|21791.9|0
1649293200000|2022-04-07 01:00:00|21840.5|21810.5|22141.9|22136.9|22213.4|22208.4|21831.3|21801.3|24740
1649296800000|2022-04-07 02:00:00|22141.4|22136.4|22059.4|22054.4|22155.4|22150.4|22029.4|22024.4|16171
1649300400000|2022-04-07 03:00:00|22060.9|22055.9|21765.3|21760.3|22074.9|22069.9|21763.8|21758.8|19472
1649304000000|2022-04-07 04:00:00|21785.3|21755.3|21792.8|21762.8|21803.8|21773.8|21785.3|21755.3|0
1649307600000|2022-04-07 05:00:00|21790.1|21760.1|21850.3|21845.3|21883.3|21878.3|21752.3|21747.3|13574
1649311200000|2022-04-07 06:00:00|21848.3|21843.3|21867.8|21862.8|21948.3|21943.3|21827.3|21822.3|12087
1649314800000|2022-04-07 07:00:00|21868.8|21863.8|21844.8|21839.8|21917.8|21912.8|21822.8|21817.8|10941
1649318400000|2022-04-07 08:00:00|21845.8|21840.8|21836|21806|21847.8|21842.8|21741.8|21736.8|7293
1649322000000|2022-04-07 09:00:00|21836.5|21806.5|21846.8|21838.8|21851.3|21843.3|21793.7|21763.7|1074
1649325600000|2022-04-07 10:00:00|21847.8|21839.8|21846.8|21838.8|21866.8|21858.8|21839.8|21831.8|640
1649329200000|2022-04-07 11:00:00|21846.3|21838.3|21855.8|21847.8|21927.3|21919.3|21825.8|21817.8|2061
1649332800000|2022-04-07 12:00:00|21855.3|21847.3|21815.3|21807.3|21867.3|21859.3|21789.8|21781.8|772
1649336400000|2022-04-07 13:00:00|21816.8|21808.8|21726.8|21718.8|21847.8|21839.8|21689.3|21681.3|4356
1649340000000|2022-04-07 14:00:00|21727.8|21719.8|21648.3|21640.3|21748.3|21740.3|21628.8|21620.8|3604
1649343600000|2022-04-07 15:00:00|21647.3|21639.3|21573.8|21565.8|21688.8|21680.8|21556.8|21548.8|3534
1649347200000|2022-04-07 16:00:00|21574.3|21566.3|21605.8|21597.8|21605.8|21597.8|21563.3|21555.3|997
1649350800000|2022-04-07 17:00:00|21605.3|21597.3|21685.8|21677.8|21691.8|21683.8|21601.3|21593.3|1072
1649354400000|2022-04-07 18:00:00|21685.3|21677.3|21746.8|21716.8|21747|21721.3|21655.3|21647.3|778
1649358000000|2022-04-07 19:00:00|21744.8|21714.8|21703.5|21673.5|21780|21750|21683.1|21653.1|0
1649361600000|2022-04-07 20:00:00|21701.5|21671.5|21734.9|21704.9|21735.4|21705.4|21691.9|21661.9|0
1649365200000|2022-04-07 21:00:00|21735.4|21705.4|21747.8|21717.8|21750.8|21720.8|21730.3|21700.3|0
1649368800000|2022-04-07 22:00:00|21748.1|21718.1|21762.2|21732.2|21763.3|21733.3|21733.1|21703.1|0
1649372400000|2022-04-07 23:00:00|21761.7|21731.7|21784.2|21754.2|21788.5|21758.5|21757.4|21727.4|0
1649376000000|2022-04-08 00:00:00|21783.2|21753.2|21774.4|21744.4|21788.1|21758.1|21722.9|21692.9|0
1649379600000|2022-04-08 01:00:00|21774.9|21744.9|21679.3|21674.3|21782.8|21777.8|21643.3|21638.3|19379
1649383200000|2022-04-08 02:00:00|21676.8|21671.8|21758.8|21753.8|21808.8|21803.8|21566.3|21561.3|21805
1649386800000|2022-04-08 03:00:00|21761.3|21756.3|21692.8|21687.8|21781.8|21776.8|21664.3|21659.3|8377
1649390400000|2022-04-08 04:00:00|21700.3|21670.3|21682.4|21652.4|21703.6|21673.6|21677.6|21647.6|1
1649394000000|2022-04-08 05:00:00|21683.4|21653.4|21781.8|21776.8|21820.3|21815.3|21651.8|21646.8|11402
1649397600000|2022-04-08 06:00:00|21782.8|21777.8|21842.8|21837.8|21846.8|21841.8|21713.8|21708.8|9241
1649401200000|2022-04-08 07:00:00|21839.8|21834.8|21853.8|21848.8|21856.3|21851.3|21752.8|21747.8|10262
1649404800000|2022-04-08 08:00:00|21852.3|21847.3|21865.3|21835.3|21953.5|21939.8|21842.8|21829.1|7215
1649408400000|2022-04-08 09:00:00|21864.8|21834.8|21880.3|21872.3|21923.5|21893.5|21844.2|21814.2|696
1649412000000|2022-04-08 10:00:00|21880.8|21872.8|21895.8|21887.8|21897.3|21889.3|21849.3|21841.3|628
1649415600000|2022-04-08 11:00:00|21896.3|21888.3|21885.8|21877.8|21905.3|21897.3|21877.3|21869.3|314
1649419200000|2022-04-08 12:00:00|21884.8|21876.8|21825.8|21817.8|21886.3|21878.3|21823.8|21815.8|1033
1649422800000|2022-04-08 13:00:00|21824.8|21816.8|21799.3|21791.3|21864.8|21856.8|21756.8|21748.8|2941
1649426400000|2022-04-08 14:00:00|21795.3|21787.3|21914.3|21906.3|21930.3|21922.3|21787.3|21779.3|2865
1649430000000|2022-04-08 15:00:00|21911.3|21903.3|21878.8|21870.8|21923.8|21915.8|21840.8|21832.8|1417
1649433600000|2022-04-08 16:00:00|21878.3|21870.3|21928.3|21920.3|21941.3|21933.3|21850.8|21842.8|1026
1649437200000|2022-04-08 17:00:00|21927.8|21919.8|21874.3|21866.3|21932.3|21924.3|21854.8|21846.8|389
1649440800000|2022-04-08 18:00:00|21873.8|21865.8|21883.1|21853.1|21893.3|21885.3|21825.8|21817.8|616
1649444400000|2022-04-08 19:00:00|21881.9|21851.9|21822.9|21792.9|21894.2|21864.2|21793.7|21763.7|2
1649448000000|2022-04-08 20:00:00|21826.8|21796.8|21811.4|21781.4|21837.5|21807.5|21803.6|21773.6|0
1649628000000|2022-04-10 22:00:00|21825.4|21795.4|21819.2|21789.2|21837.7|21807.7|21811.2|21781.2|0
1649631600000|2022-04-10 23:00:00|21820.2|21790.2|21759.6|21729.6|21822.1|21792.1|21759.4|21729.4|0
1649635200000|2022-04-11 00:00:00|21756.7|21726.7|21800.7|21770.7|21801|21771|21716.9|21686.9|0
1649638800000|2022-04-11 01:00:00|21800.5|21770.5|21426.1|21421.1|21817.3|21787.3|21389.1|21384.1|27837
1649642400000|2022-04-11 02:00:00|21425.1|21420.1|21298.6|21293.6|21433.1|21428.1|21232.1|21227.1|23786
1649646000000|2022-04-11 03:00:00|21298.1|21293.1|21332.1|21327.1|21363.1|21358.1|21284.6|21279.6|10236
1649649600000|2022-04-11 04:00:00|21344.1|21314.1|21323.9|21293.9|21363.3|21333.3|21323.9|21293.9|1
1649653200000|2022-04-11 05:00:00|21323.4|21293.4|21302.6|21297.6|21341.1|21336.1|21192.1|21187.1|15789
1649656800000|2022-04-11 06:00:00|21301.6|21296.6|21142.1|21137.1|21304.1|21299.1|21129.6|21124.6|14745
1649660400000|2022-04-11 07:00:00|21144.6|21139.6|21182.1|21177.1|21232.1|21227.1|21120.1|21115.1|16549
1649664000000|2022-04-11 08:00:00|21180.1|21175.1|21176.3|21146.3|21248.1|21243.1|21106.6|21101.6|9159
1649667600000|2022-04-11 09:00:00|21176.7|21146.7|21327.6|21319.6|21368.1|21360.1|21132.1|21124.1|5065
1649671200000|2022-04-11 10:00:00|21328.1|21320.1|21436.1|21428.1|21459.6|21451.6|21285.1|21277.1|3647
1649674800000|2022-04-11 11:00:00|21438.1|21430.1|21372.1|21364.1|21478.6|21470.6|21364.6|21356.6|2162
1649678400000|2022-04-11 12:00:00|21371.6|21363.6|21353.6|21345.6|21383.6|21375.6|21340.6|21332.6|1650
1649682000000|2022-04-11 13:00:00|21353.1|21345.1|21464.6|21456.6|21473.1|21465.1|21290.1|21282.1|4917
1649685600000|2022-04-11 14:00:00|21460.6|21452.6|21374.1|21366.1|21515.1|21507.1|21368.1|21360.1|4592
1649689200000|2022-04-11 15:00:00|21372.1|21364.1|21372.1|21364.1|21411.6|21403.6|21343.1|21335.1|1911
1649692800000|2022-04-11 16:00:00|21371.6|21363.6|21386.6|21378.6|21395.6|21387.6|21347.1|21339.1|1001
1649696400000|2022-04-11 17:00:00|21386.1|21378.1|21409.6|21401.6|21432.6|21424.6|21385.6|21377.6|1043
1649700000000|2022-04-11 18:00:00|21410.1|21402.1|21441|21411|21444.1|21436.1|21383.1|21375.1|825
1649703600000|2022-04-11 19:00:00|21441.2|21411.2|21287|21257|21457.1|21427.1|21267.7|21237.7|0
1649707200000|2022-04-11 20:00:00|21289.9|21259.9|21280.9|21250.9|21300.4|21270.4|21267.7|21237.7|0
1649710800000|2022-04-11 21:00:00|21280.6|21250.6|21280.3|21250.3|21284.8|21254.8|21279|21249|0
1649714400000|2022-04-11 22:00:00|21284.5|21254.5|21299.3|21269.3|21301.2|21271.2|21283.5|21253.5|0
1649718000000|2022-04-11 23:00:00|21300.3|21270.3|21270.2|21240.2|21300.3|21270.3|21261|21231|0
1649721600000|2022-04-12 00:00:00|21269.2|21239.2|21257.2|21227.2|21327.5|21297.5|21243.2|21213.2|0
1649725200000|2022-04-12 01:00:00|21256.7|21226.7|21245.5|21240.5|21419.1|21414.1|21208.6|21203.6|26617
1649728800000|2022-04-12 02:00:00|21246|21241|21084|21079|21269|21264|21078.5|21073.5|21011
1649732400000|2022-04-12 03:00:00|21082.5|21077.5|21084|21079|21098|21093|20993|20988|11225
1649736000000|2022-04-12 04:00:00|21100|21070|21079.6|21049.6|21112|21082|21075.7|21045.7|3
1649739600000|2022-04-12 05:00:00|21080.5|21050.5|21266.5|21261.5|21382.5|21377.5|20961.5|20956.5|28813
1649743200000|2022-04-12 06:00:00|21264.5|21259.5|21425.5|21420.5|21513|21508|21214.5|21209.5|21850
1649746800000|2022-04-12 07:00:00|21423|21418|21284.5|21279.5|21425|21420|21230|21225|13621
1649750400000|2022-04-12 08:00:00|21282|21277|21367.5|21337.5|21406.8|21376.8|21264|21259|4872
1649754000000|2022-04-12 09:00:00|21367.4|21337.4|21354|21346|21389.2|21366.5|21322|21314|1017
1649757600000|2022-04-12 10:00:00|21354.5|21346.5|21353|21345|21374|21366|21315.5|21307.5|783
1649761200000|2022-04-12 11:00:00|21352.5|21344.5|21390|21382|21390|21382|21341|21333|853
1649764800000|2022-04-12 12:00:00|21389.5|21381.5|21475.5|21467.5|21511|21503|21360.5|21352.5|3750
1649768400000|2022-04-12 13:00:00|21475|21467|21433|21425|21475.5|21467.5|21322|21314|4694
1649772000000|2022-04-12 14:00:00|21434|21426|21363.5|21355.5|21475.5|21467.5|21328|21320|3239
1649775600000|2022-04-12 15:00:00|21362|21354|21384.5|21376.5|21407.5|21399.5|21339|21331|1815
1649779200000|2022-04-12 16:00:00|21384|21376|21338.5|21330.5|21393|21385|21311.5|21303.5|1331
1649782800000|2022-04-12 17:00:00|21337|21329|21270|21262|21359.5|21351.5|21264.5|21256.5|1329
1649786400000|2022-04-12 18:00:00|21269.5|21261.5|21238.1|21208.1|21288.5|21280.5|21213|21205|805
1649790000000|2022-04-12 19:00:00|21237.7|21207.7|21194.6|21164.6|21238.2|21208.2|21150.5|21120.5|0
1649793600000|2022-04-12 20:00:00|21193.6|21163.6|21207.3|21177.3|21223.1|21193.1|21180.1|21150.1|0
1649797200000|2022-04-12 21:00:00|21209|21179|21210.9|21180.9|21211.5|21181.5|21207.2|21177.2|0
1649800800000|2022-04-12 22:00:00|21216|21186|21235.6|21205.6|21235.6|21205.6|21204|21174|0
1649804400000|2022-04-12 23:00:00|21234.6|21204.6|21264.5|21234.5|21266.6|21236.6|21234.1|21204.1|0
1649808000000|2022-04-13 00:00:00|21263.6|21233.6|21314.2|21284.2|21324.7|21294.7|21262.6|21232.6|0
1649811600000|2022-04-13 01:00:00|21309.2|21279.2|21262.7|21257.7|21309.4|21298.2|21121.7|21116.7|20194
1649815200000|2022-04-13 02:00:00|21263.7|21258.7|21313.2|21308.2|21334.2|21329.2|21224.7|21219.7|15576
1649818800000|2022-04-13 03:00:00|21314.7|21309.7|21335.7|21330.7|21395.7|21390.7|21314.7|21309.7|8859
1649822400000|2022-04-13 04:00:00|21333.7|21328.7|21321.3|21291.3|21353.3|21328.7|21311.1|21281.1|4
1649826000000|2022-04-13 05:00:00|21322.2|21292.2|21466.7|21461.7|21523.2|21518.2|21306.7|21292.2|15946
1649829600000|2022-04-13 06:00:00|21465.7|21460.7|21347.7|21342.7|21467.7|21462.7|21339.2|21334.2|11156
1649833200000|2022-04-13 07:00:00|21350.7|21345.7|21327.2|21322.2|21369.7|21364.7|21256.7|21251.7|13703
1649836800000|2022-04-13 08:00:00|21326.7|21321.7|21336.4|21306.4|21366.2|21361.2|21304.9|21274.9|5148
1649840400000|2022-04-13 09:00:00|21336.2|21306.2|21281.2|21273.2|21341.9|21330.7|21261.2|21253.2|1031
1649844000000|2022-04-13 10:00:00|21282.2|21274.2|21326.7|21318.7|21340.2|21332.2|21277.7|21269.7|856
1649847600000|2022-04-13 11:00:00|21327.2|21319.2|21334.2|21326.2|21424.7|21416.7|21318.2|21310.2|2032
1649851200000|2022-04-13 12:00:00|21333.7|21325.7|21307.2|21299.2|21341.7|21333.7|21280.2|21272.2|1197
1649854800000|2022-04-13 13:00:00|21308.7|21300.7|21381.2|21373.2|21408.7|21400.7|21228.2|21220.2|4357
1649858400000|2022-04-13 14:00:00|21383.7|21375.7|21368.7|21360.7|21393.7|21385.7|21332.7|21324.7|2126
1649862000000|2022-04-13 15:00:00|21368.2|21360.2|21451.7|21443.7|21458.2|21450.2|21366.7|21358.7|2185
1649865600000|2022-04-13 16:00:00|21451.2|21443.2|21456.2|21448.2|21466.7|21458.7|21429.2|21421.2|664
1649869200000|2022-04-13 17:00:00|21456.7|21448.7|21420.7|21412.7|21467.2|21459.2|21404.7|21396.7|506
1649872800000|2022-04-13 18:00:00|21421.7|21413.7|21440.6|21410.6|21440.6|21431.2|21405.2|21397.2|525
1649876400000|2022-04-13 19:00:00|21440.8|21410.8|21489.5|21459.5|21494.7|21464.7|21418.2|21388.2|0
1649880000000|2022-04-13 20:00:00|21487.5|21457.5|21465.3|21435.3|21487.5|21457.5|21464.9|21434.9|0
1649883600000|2022-04-13 21:00:00|21464.6|21434.6|21467.3|21437.3|21468.3|21438.3|21463.9|21433.9|0
1649887200000|2022-04-13 22:00:00|21465|21435|21484.6|21454.6|21485.7|21455.7|21463.9|21433.9|0
1649890800000|2022-04-13 23:00:00|21485|21455|21466.1|21436.1|21485.2|21455.2|21464.9|21434.9|0
1649894400000|2022-04-14 00:00:00|21468|21438|21472.4|21442.4|21525.2|21495.2|21464.6|21434.6|0
1649898000000|2022-04-14 01:00:00|21471.9|21441.9|21408|21403|21484.5|21479.5|21350|21345|18834
1649901600000|2022-04-14 02:00:00|21407.5|21402.5|21461|21456|21549|21544|21385.5|21380.5|17068
1649905200000|2022-04-14 03:00:00|21458.5|21453.5|21457.5|21452.5|21483.5|21478.5|21415.5|21410.5|7830
1649908800000|2022-04-14 04:00:00|21463|21433|21487.7|21457.7|21502.3|21472.3|21463|21433|1
1649912400000|2022-04-14 05:00:00|21488.2|21458.2|21547|21542|21592|21587|21408.5|21403.5|12936
1649916000000|2022-04-14 06:00:00|21550|21545|21478|21473|21585|21580|21474|21469|10247
1649919600000|2022-04-14 07:00:00|21477.5|21472.5|21491.5|21486.5|21509.5|21504.5|21423.5|21418.5|11346
1649923200000|2022-04-14 08:00:00|21490.5|21485.5|21529.2|21499.2|21541.5|21536.5|21480.5|21475.5|4708
1649926800000|2022-04-14 09:00:00|21528.7|21498.7|21513|21505|21537.5|21529.5|21486.6|21456.6|812
1649930400000|2022-04-14 10:00:00|21512.5|21504.5|21501.5|21493.5|21531.5|21523.5|21483.5|21475.5|452
1649934000000|2022-04-14 11:00:00|21501|21493|21473|21465|21533|21525|21466.5|21458.5|642
1649937600000|2022-04-14 12:00:00|21472.5|21464.5|21435.5|21427.5|21496.5|21488.5|21434|21426|745
1649941200000|2022-04-14 13:00:00|21436.5|21428.5|21395.5|21387.5|21468|21460|21374|21366|3182
1649944800000|2022-04-14 14:00:00|21397.5|21389.5|21364|21356|21441.5|21433.5|21338|21330|2545
1649948400000|2022-04-14 15:00:00|21364.5|21356.5|21337|21329|21403|21395|21323|21315|1616
1649952000000|2022-04-14 16:00:00|21336.5|21328.5|21316.5|21308.5|21366.5|21358.5|21296.5|21288.5|1067
1649955600000|2022-04-14 17:00:00|21317|21309|21371.5|21363.5|21372.5|21364.5|21313.5|21305.5|461
1649959200000|2022-04-14 18:00:00|21370.5|21362.5|21370.7|21340.7|21388.5|21380.5|21332.5|21324.5|590
1649962800000|2022-04-14 19:00:00|21370.5|21340.5|21331.4|21301.4|21393|21363|21312.8|21282.8|0
1649966400000|2022-04-14 20:00:00|21328.4|21298.4|21333.5|21303.5|21336.5|21306.5|21317.8|21287.8|0
1650232800000|2022-04-17 22:00:00|21282.4|21252.4|21250.1|21220.1|21310.5|21280.5|21235.6|21205.6|0
1650236400000|2022-04-17 23:00:00|21251.1|21221.1|21187.6|21157.6|21252.1|21222.1|21184.3|21154.3|0
1650240000000|2022-04-18 00:00:00|21186.7|21156.7|21206.3|21176.3|21218.6|21188.6|21181.3|21151.3|0
1650243600000|2022-04-18 01:00:00|21207.3|21177.3|21158.7|21128.7|21228|21198|21158.7|21128.7|0
1650247200000|2022-04-18 02:00:00|21159.7|21129.7|21153.4|21123.4|21175.9|21145.9|21117.8|21087.8|0
1650250800000|2022-04-18 03:00:00|21153.6|21123.6|21180.3|21150.3|21183.3|21153.3|21140.9|21110.9|0
1650254400000|2022-04-18 04:00:00|21180.8|21150.8|21166.7|21136.7|21187.4|21157.4|21164.3|21134.3|0
1650258000000|2022-04-18 05:00:00|21167.7|21137.7|21196.6|21166.6|21200.9|21170.9|21167.4|21137.4|0
1650261600000|2022-04-18 06:00:00|21197.1|21167.1|21188.6|21158.6|21210.2|21180.2|21181.1|21151.1|0
1650265200000|2022-04-18 07:00:00|21189.1|21159.1|21181.2|21151.2|21190.3|21160.3|21166.3|21136.3|0
1650268800000|2022-04-18 08:00:00|21180.7|21150.7|21199|21169|21214.3|21184.3|21180.2|21150.2|0
1650272400000|2022-04-18 09:00:00|21198.5|21168.5|21179.1|21149.1|21199.9|21169.9|21166.2|21136.2|0
1650276000000|2022-04-18 10:00:00|21178.6|21148.6|21193.7|21163.7|21202.8|21172.8|21177.1|21147.1|0
1650279600000|2022-04-18 11:00:00|21194.7|21164.7|21216.9|21186.9|21244.9|21214.9|21194.7|21164.7|0
1650283200000|2022-04-18 12:00:00|21217.9|21187.9|21217.1|21187.1|21236.9|21206.9|21204.6|21174.6|0
1650286800000|2022-04-18 13:00:00|21216.6|21186.6|21195.6|21165.6|21276.1|21246.1|21114.9|21084.9|0
1650290400000|2022-04-18 14:00:00|21194.8|21164.8|21239|21209|21351.6|21321.6|21163.7|21133.7|0
1650294000000|2022-04-18 15:00:00|21239.2|21209.2|21218|21188|21285.3|21255.3|21177.8|21147.8|0
1650297600000|2022-04-18 16:00:00|21217.8|21187.8|21237.6|21207.6|21238.5|21208.5|21161.9|21131.9|0
1650301200000|2022-04-18 17:00:00|21238.1|21208.1|21340.7|21310.7|21360.3|21330.3|21218.7|21188.7|0
1650304800000|2022-04-18 18:00:00|21341.2|21311.2|21309.1|21279.1|21368.4|21338.4|21294.8|21264.8|0
1650308400000|2022-04-18 19:00:00|21309.2|21279.2|21270.8|21240.8|21316|21286|21200.5|21170.5|0
1650312000000|2022-04-18 20:00:00|21271.8|21241.8|21322.5|21292.5|21331.1|21301.1|21266|21236|0
1650315600000|2022-04-18 21:00:00|21323.2|21293.2|21323.4|21293.4|21327.2|21297.2|21318.9|21288.9|0
1650319200000|2022-04-18 22:00:00|21317.5|21287.5|21319.3|21289.3|21335.5|21305.5|21312.8|21282.8|0
1650322800000|2022-04-18 23:00:00|21321.3|21291.3|21353.8|21323.8|21359|21329|21312|21282|0
1650326400000|2022-04-19 00:00:00|21354.8|21324.8|21226|21196|21354.8|21324.8|21222.2|21192.2|0
1650330000000|2022-04-19 01:00:00|21225.6|21195.6|20921.2|20916.2|21226.5|21196.5|20877.2|20872.2|31334
1650333600000|2022-04-19 02:00:00|20923.2|20918.2|20968.7|20963.7|20969.7|20964.7|20856.2|20851.2|21056
1650337200000|2022-04-19 03:00:00|20969.7|20964.7|21113.6|21108.6|21160.1|21155.1|20956.6|20951.6|16073
1650340800000|2022-04-19 04:00:00|21128.6|21098.6|21141.2|21111.2|21142.2|21112.2|21113.6|21083.6|0
1650344400000|2022-04-19 05:00:00|21138.4|21108.4|20987.6|20982.6|21167.6|21162.6|20972.6|20967.6|12611
1650348000000|2022-04-19 06:00:00|20985.6|20980.6|21028.1|21023.1|21046.1|21041.1|20940.6|20935.6|10898
1650351600000|2022-04-19 07:00:00|21028.6|21023.6|20996.6|20991.6|21039.1|21034.1|20951.6|20946.6|10780
1650355200000|2022-04-19 08:00:00|20995.6|20990.6|20950.9|20920.9|21031.7|21021.6|20943|20913|5337
1650358800000|2022-04-19 09:00:00|20950.2|20920.2|20914.1|20906.1|20977.2|20947.2|20872.6|20864.6|1843
1650362400000|2022-04-19 10:00:00|20913.6|20905.6|20928.1|20920.1|20934.1|20926.1|20910.1|20902.1|676
1650366000000|2022-04-19 11:00:00|20927.6|20919.6|20951.6|20943.6|20968.6|20960.6|20923.1|20915.1|1206
1650369600000|2022-04-19 12:00:00|20952.1|20944.1|20910.6|20902.6|20953.1|20945.1|20903.6|20895.6|882
1650373200000|2022-04-19 13:00:00|20909.6|20901.6|20887.1|20879.1|20915.6|20907.6|20792.6|20784.6|4479
1650376800000|2022-04-19 14:00:00|20887.6|20879.6|20958.6|20950.6|20974.6|20966.6|20860.1|20852.1|3049
1650380400000|2022-04-19 15:00:00|20958.1|20950.1|21003.1|20995.1|21009.6|21001.6|20936.1|20928.1|1793
1650384000000|2022-04-19 16:00:00|21002.1|20994.1|20983.1|20975.1|21016.6|21008.6|20964.6|20956.6|1249
1650387600000|2022-04-19 17:00:00|20981.6|20973.6|21002.1|20994.1|21008.1|21000.1|20963.1|20955.1|722
1650391200000|2022-04-19 18:00:00|21002.6|20994.6|21000.9|20970.9|21011.6|21003.6|20960.1|20952.1|746
1650394800000|2022-04-19 19:00:00|21000.7|20970.7|21105.5|21075.5|21115.6|21085.6|20992|20962|0
1650398400000|2022-04-19 20:00:00|21104.5|21074.5|21028.5|20998.5|21110.2|21080.2|21006|20976|0
1650402000000|2022-04-19 21:00:00|21028.8|20998.8|21020.8|20990.8|21030.4|21000.4|21020.6|20990.6|0
1650405600000|2022-04-19 22:00:00|21022.9|20992.9|21037.2|21007.2|21055.9|21025.9|21017.2|20987.2|0
1650409200000|2022-04-19 23:00:00|21038.2|21008.2|21050.1|21020.1|21050.1|21020.1|21016.3|20986.3|0
1650412800000|2022-04-20 00:00:00|21049.2|21019.2|21057.1|21027.1|21067|21037|21033.4|21003.4|0
1650416400000|2022-04-20 01:00:00|21055.8|21025.8|20979.6|20974.6|21077.6|21072.6|20912.6|20907.6|20050
1650420000000|2022-04-20 02:00:00|20979.1|20974.1|21021.1|21016.1|21033.1|21028.1|20908.6|20903.6|15740
1650423600000|2022-04-20 03:00:00|21020.6|21015.6|21183.3|21178.3|21199.3|21194.3|21016.6|21011.6|14440
1650427200000|2022-04-20 04:00:00|21200.7|21170.7|21193.3|21163.3|21201.9|21171.9|21178.3|21148.3|0
1650430800000|2022-04-20 05:00:00|21190.5|21160.5|20999.3|20994.3|21213.8|21208.8|20980.3|20975.3|14696
1650434400000|2022-04-20 06:00:00|21000.3|20995.3|20933.3|20928.3|21025.8|21020.8|20869.8|20864.8|12869
1650438000000|2022-04-20 07:00:00|20932.8|20927.8|20928.8|20923.8|20975.3|20970.3|20892.8|20887.8|9095
1650441600000|2022-04-20 08:00:00|20927.8|20922.8|20989.8|20959.8|20995|20965|20891.3|20886.3|4793
1650445200000|2022-04-20 09:00:00|20988.4|20958.4|21017.8|21009.8|21042.3|21034.3|20959.3|20951.3|1490
1650448800000|2022-04-20 10:00:00|21017.3|21009.3|21022.8|21014.8|21034.3|21026.3|20997.3|20989.3|575
1650452400000|2022-04-20 11:00:00|21023.3|21015.3|21053.3|21045.3|21058.8|21050.8|21004.3|20996.3|748
1650456000000|2022-04-20 12:00:00|21053.8|21045.8|21026.3|21018.3|21062.8|21054.8|20995.8|20987.8|1145
1650459600000|2022-04-20 13:00:00|21025.8|21017.8|20905.3|20897.3|21046.3|21038.3|20897.8|20889.8|3149
1650463200000|2022-04-20 14:00:00|20904.8|20896.8|20917.3|20909.3|20929.8|20921.8|20860.8|20852.8|2705
1650466800000|2022-04-20 15:00:00|20916.8|20908.8|20885.3|20877.3|20918.3|20910.3|20832.3|20824.3|2387
1650470400000|2022-04-20 16:00:00|20885.8|20877.8|20849.8|20841.8|20898.3|20890.3|20826.3|20818.3|1093
1650474000000|2022-04-20 17:00:00|20848.8|20840.8|20845.8|20837.8|20870.3|20862.3|20833.3|20825.3|824
1650477600000|2022-04-20 18:00:00|20843.3|20835.3|20779.4|20749.4|20858.8|20850.8|20751.8|20743.8|1600
1650481200000|2022-04-20 19:00:00|20779.2|20749.2|20769.2|20739.2|20819.6|20789.6|20753.1|20723.1|0
1650484800000|2022-04-20 20:00:00|20767.4|20737.4|20820.7|20790.7|20825.9|20795.9|20763.6|20733.6|0
1650488400000|2022-04-20 21:00:00|20820|20790|20824.6|20794.6|20829.1|20799.1|20819.1|20789.1|3
1650492000000|2022-04-20 22:00:00|20820.5|20790.5|20827.1|20797.1|20846.1|20816.1|20820|20790|0
1650495600000|2022-04-20 23:00:00|20826.2|20796.2|20831.9|20801.9|20844.3|20814.3|20825.8|20795.8|0
1650499200000|2022-04-21 00:00:00|20831|20801|20870.2|20840.2|20874.3|20844.3|20828.1|20798.1|0
1650502800000|2022-04-21 01:00:00|20870.7|20840.7|20833.6|20828.6|20899.6|20894.6|20711.1|20706.1|20161
1650506400000|2022-04-21 02:00:00|20834.1|20829.1|20716.1|20711.1|20918.6|20913.6|20670.1|20665.1|19380
1650510000000|2022-04-21 03:00:00|20714.1|20709.1|20591.6|20586.6|20721.1|20716.1|20574.6|20569.6|15602
1650513600000|2022-04-21 04:00:00|20598.8|20568.8|20631.3|20601.3|20636.9|20606.9|20590.1|20560.1|3
1650517200000|2022-04-21 05:00:00|20630.9|20600.9|20566.1|20561.1|20731.1|20726.1|20529.6|20524.6|22690
1650520800000|2022-04-21 06:00:00|20569.1|20564.1|20630.6|20625.6|20665.1|20660.1|20485.6|20480.6|17096
1650524400000|2022-04-21 07:00:00|20632.6|20627.6|20663.6|20658.6|20683.1|20678.1|20609.6|20604.6|13150
1650528000000|2022-04-21 08:00:00|20662.1|20657.1|20652.6|20622.6|20708.6|20703.6|20628.4|20598.4|7032
1650531600000|2022-04-21 09:00:00|20652.4|20622.4|20664.6|20656.6|20671.1|20663.1|20615.8|20585.8|746
1650535200000|2022-04-21 10:00:00|20663.1|20655.1|20684.6|20676.6|20718.1|20710.1|20661.6|20653.6|952
1650538800000|2022-04-21 11:00:00|20685.1|20677.1|20688.1|20680.1|20710.1|20702.1|20654.1|20646.1|743
1650542400000|2022-04-21 12:00:00|20687.6|20679.6|20697.1|20689.1|20703.6|20695.6|20680.6|20672.6|1040
1650546000000|2022-04-21 13:00:00|20696.1|20688.1|20537.1|20529.1|20730.6|20722.6|20535.6|20527.6|5005
1650549600000|2022-04-21 14:00:00|20538.1|20530.1|20499.1|20491.1|20561.1|20553.1|20418.1|20410.1|6694
1650553200000|2022-04-21 15:00:00|20498.1|20490.1|20399.1|20391.1|20500.6|20492.6|20397.1|20389.1|2541
1650556800000|2022-04-21 16:00:00|20400.6|20392.6|20337.1|20329.1|20413.6|20405.6|20330.6|20322.6|1953
1650560400000|2022-04-21 17:00:00|20338.1|20330.1|20317.6|20309.6|20387.6|20379.6|20313.6|20305.6|1569
1650564000000|2022-04-21 18:00:00|20316.1|20308.1|20287.6|20257.6|20350.6|20342.6|20268.1|20257.6|1351
1650567600000|2022-04-21 19:00:00|20287.3|20257.3|20240.8|20210.8|20295.1|20265.1|20211.2|20181.2|0
1650571200000|2022-04-21 20:00:00|20242.6|20212.6|20233.4|20203.4|20251.9|20221.9|20216.4|20186.4|0
1650574800000|2022-04-21 21:00:00|20232.5|20202.5|20234.8|20204.8|20235.5|20205.5|20230|20200|0
1650578400000|2022-04-21 22:00:00|20239.5|20209.5|20241.3|20211.3|20257.5|20227.5|20223.4|20193.4|0
1650582000000|2022-04-21 23:00:00|20240.4|20210.4|20203.5|20173.5|20249|20219|20198.1|20168.1|0
1650585600000|2022-04-22 00:00:00|20204.5|20174.5|20203.8|20173.8|20235.6|20205.6|20154.6|20124.6|0
1650589200000|2022-04-22 01:00:00|20204.2|20174.2|20384.1|20379.1|20440.6|20435.6|20167.6|20145.2|32730
1650592800000|2022-04-22 02:00:00|20383.6|20378.6|20443.6|20438.6|20516.1|20511.1|20367.6|20362.6|20060
1650596400000|2022-04-22 03:00:00|20443.1|20438.1|20564.6|20559.6|20604.1|20599.1|20437.1|20432.1|13858
1650600000000|2022-04-22 04:00:00|20577.4|20547.4|20594.9|20564.9|20604|20574|20565.9|20535.9|0
1650603600000|2022-04-22 05:00:00|20599.3|20569.3|20660.1|20655.1|20710.6|20705.6|20529.6|20524.6|17991
1650607200000|2022-04-22 06:00:00|20659.6|20654.6|20619.1|20614.1|20669.6|20664.6|20568.6|20563.6|10489
1650610800000|2022-04-22 07:00:00|20620.1|20615.1|20617.6|20612.6|20686.1|20681.1|20539.1|20534.1|13646
1650614400000|2022-04-22 08:00:00|20618.1|20613.1|20568.9|20538.9|20649.1|20644.1|20556.8|20526.8|6101
1650618000000|2022-04-22 09:00:00|20569.1|20539.1|20479.1|20471.1|20598.3|20583.1|20469.6|20461.6|1876
1650621600000|2022-04-22 10:00:00|20478.6|20470.6|20519.1|20511.1|20529.1|20521.1|20459.1|20451.1|1275
1650625200000|2022-04-22 11:00:00|20518.6|20510.6|20546.6|20538.6|20572.1|20564.1|20516.6|20508.6|960
1650628800000|2022-04-22 12:00:00|20546.1|20538.1|20502.6|20494.6|20556.1|20548.1|20488.6|20480.6|901
1650632400000|2022-04-22 13:00:00|20502.1|20494.1|20569.6|20561.6|20598.6|20590.6|20453.1|20445.1|3681
1650636000000|2022-04-22 14:00:00|20570.1|20562.1|20588.6|20580.6|20708.1|20700.1|20569.6|20561.6|4841
1650639600000|2022-04-22 15:00:00|20587.1|20579.1|20501.1|20493.1|20623.6|20615.6|20495.6|20487.6|3704
1650643200000|2022-04-22 16:00:00|20500.6|20492.6|20396.6|20388.6|20509.6|20501.6|20390.6|20382.6|2775
1650646800000|2022-04-22 17:00:00|20396.1|20388.1|20367.6|20359.6|20402.6|20394.6|20347.1|20339.1|1607
1650650400000|2022-04-22 18:00:00|20367.1|20359.1|20374.1|20344.1|20415.6|20407.6|20338.1|20330.1|1222
1650654000000|2022-04-22 19:00:00|20378.3|20348.3|20364.3|20334.3|20473.7|20443.7|20345.6|20315.6|0
1650657600000|2022-04-22 20:00:00|20365.3|20335.3|20279.9|20249.9|20371.8|20341.8|20278.2|20248.2|0
1650837600000|2022-04-24 22:00:00|20314|20284|20193.7|20163.7|20315|20285|20186.2|20156.2|0
1650841200000|2022-04-24 23:00:00|20195.6|20165.6|20159.9|20129.9|20212.7|20182.7|20156.8|20126.8|0
1650844800000|2022-04-25 00:00:00|20159.5|20129.5|20178.7|20148.7|20222.2|20192.2|20129.8|20099.8|0
1650848400000|2022-04-25 01:00:00|20181.1|20151.1|20104.1|20099.1|20282.1|20277.1|20033.1|20028.1|37417
1650852000000|2022-04-25 02:00:00|20107.1|20102.1|20112.6|20107.6|20184.1|20179.1|19998.1|19993.1|31853
1650855600000|2022-04-25 03:00:00|20114.6|20109.6|20096.6|20091.6|20219.1|20214.1|20075.6|20070.6|23245
1650859200000|2022-04-25 04:00:00|20114.6|20084.6|20093.2|20063.2|20131.8|20101.8|20087.9|20057.9|1
1650862800000|2022-04-25 05:00:00|20097.4|20067.4|19939.6|19934.6|20116.1|20111.1|19939.6|19934.6|19812
1650866400000|2022-04-25 06:00:00|19939.1|19934.1|19826.6|19821.6|19969.1|19964.1|19812.6|19807.6|19326
1650870000000|2022-04-25 07:00:00|19825.1|19820.1|19869.1|19864.1|19960.1|19955.1|19786.1|19781.1|22153
1650873600000|2022-04-25 08:00:00|19868.1|19863.1|19788.2|19758.2|19873.1|19868.1|19722.5|19692.5|28386
1650877200000|2022-04-25 09:00:00|19785.5|19755.5|19787.1|19779.1|19831.6|19823.6|19727|19697|2200
1650880800000|2022-04-25 10:00:00|19787.6|19779.6|19742.1|19734.1|19803.1|19795.1|19691.1|19683.1|2631
1650884400000|2022-04-25 11:00:00|19740.1|19732.1|19883.6|19875.6|19908.6|19900.6|19655.1|19647.1|4909
1650888000000|2022-04-25 12:00:00|19882.6|19874.6|19862.1|19854.1|19894.6|19886.6|19813.6|19805.6|2143
1650891600000|2022-04-25 13:00:00|19861.6|19853.6|19818.6|19810.6|19892.6|19884.6|19716.1|19708.1|5638
1650895200000|2022-04-25 14:00:00|19821.6|19813.6|19826.6|19818.6|19966.1|19958.1|19798.1|19790.1|4628
1650898800000|2022-04-25 15:00:00|19827.6|19819.6|19846.1|19838.1|19887.6|19879.6|19799.1|19791.1|2928
1650902400000|2022-04-25 16:00:00|19845.1|19837.1|19899.6|19891.6|19970.1|19962.1|19829.1|19821.1|1805
1650906000000|2022-04-25 17:00:00|19899.1|19891.1|19883.1|19875.1|19941.1|19933.1|19863.1|19855.1|1006
1650909600000|2022-04-25 18:00:00|19882.6|19874.6|19955.6|19925.6|19991.1|19983.1|19858.6|19850.6|1384
1650913200000|2022-04-25 19:00:00|19955.5|19925.5|20050.5|20020.5|20052.5|20022.5|19893.2|19863.2|0
1650916800000|2022-04-25 20:00:00|20049.6|20019.6|20033|20003|20061.6|20031.6|20018.4|19988.4|1
1650920400000|2022-04-25 21:00:00|20032.9|20002.9|20030|20000|20032.9|20002.9|20025.1|19995.1|0
1650924000000|2022-04-25 22:00:00|20030.4|20000.4|20017|19987|20033.8|20003.8|20002.4|19972.4|0
1650927600000|2022-04-25 23:00:00|20017.5|19987.5|20007.8|19977.8|20023.8|19993.8|19999.1|19969.1|0
1650931200000|2022-04-26 00:00:00|20006.9|19976.9|20016.6|19986.6|20018.4|19988.4|19993|19963|0
1650934800000|2022-04-26 01:00:00|20016.1|19986.1|19964.6|19959.6|20084.1|20079.1|19934.6|19929.6|30840
1650938400000|2022-04-26 02:00:00|19963.6|19958.6|20141.6|20136.6|20159.1|20154.1|19928.6|19923.6|29972
1650942000000|2022-04-26 03:00:00|20141.1|20136.1|20256.1|20251.1|20262.6|20257.6|20133.6|20128.6|22058
1650945600000|2022-04-26 04:00:00|20258|20228|20248.7|20218.7|20265.5|20235.5|20238.2|20208.2|4
1650949200000|2022-04-26 05:00:00|20250|20220|20048.6|20043.6|20270.6|20265.6|20047.6|20042.6|20555
1650952800000|2022-04-26 06:00:00|20047.6|20042.6|19986.6|19981.6|20065.1|20060.1|19922.1|19917.1|20506
1650956400000|2022-04-26 07:00:00|19986.1|19981.1|19913.1|19908.1|19987.6|19982.6|19867.1|19862.1|18839
1650960000000|2022-04-26 08:00:00|19914.1|19909.1|19987.8|19957.8|19996.1|19991.1|19897.6|19892.6|22195
1650963600000|2022-04-26 09:00:00|19987.5|19957.5|19946.6|19938.6|19999.1|19973.6|19926.6|19918.6|2034
1650967200000|2022-04-26 10:00:00|19947.1|19939.1|19935.6|19927.6|19963.1|19955.1|19920.6|19912.6|2017
1650970800000|2022-04-26 11:00:00|19936.6|19928.6|19926.1|19918.1|19944.6|19936.6|19901.6|19893.6|699
1650974400000|2022-04-26 12:00:00|19925.6|19917.6|19894.1|19886.1|19933.1|19925.1|19859.6|19851.6|1201
1650978000000|2022-04-26 13:00:00|19894.6|19886.6|19781.1|19773.1|19898.1|19890.1|19780.6|19772.6|3371
1650981600000|2022-04-26 14:00:00|19780.6|19772.6|19669.6|19661.6|19790.1|19782.1|19663.6|19655.6|3692
1650985200000|2022-04-26 15:00:00|19669.1|19661.1|19644.1|19636.1|19698.6|19690.6|19629.1|19621.1|3234
1650988800000|2022-04-26 16:00:00|19643.6|19635.6|19795.1|19787.1|19811.1|19803.1|19643.6|19635.6|1700
1650992400000|2022-04-26 17:00:00|19796.6|19788.6|19696.1|19688.1|19798.6|19790.6|19679.6|19671.6|990
1650996000000|2022-04-26 18:00:00|19695.6|19687.6|19731.7|19701.7|19750.1|19742.1|19684.6|19676.6|830
1650999600000|2022-04-26 19:00:00|19731.9|19701.9|19496.6|19466.6|19740.3|19710.3|19496.6|19466.6|0
1651003200000|2022-04-26 20:00:00|19494.7|19464.7|19392.8|19362.8|19521.9|19491.9|19378.8|19348.8|0
1651006800000|2022-04-26 21:00:00|19393.3|19363.3|19465.2|19435.2|19465.2|19435.2|19393.3|19363.3|0
1651010400000|2022-04-26 22:00:00|19468.2|19438.2|19549.6|19519.6|19590.2|19560.2|19468.2|19438.2|0
1651014000000|2022-04-26 23:00:00|19550.1|19520.1|19584|19554|19596.1|19566.1|19549.2|19519.2|0
1651017600000|2022-04-27 00:00:00|19584.5|19554.5|19550.2|19520.2|19601.1|19571.1|19541|19511|0
1651021200000|2022-04-27 01:00:00|19549.5|19519.5|19890.1|19885.1|19976.6|19971.6|19547|19517|28113
1651024800000|2022-04-27 02:00:00|19887.6|19882.6|19951.6|19946.6|19951.6|19946.6|19745.1|19740.1|18108
1651028400000|2022-04-27 03:00:00|19952.1|19947.1|19960.6|19955.6|19992.6|19987.6|19907.1|19902.1|15529
1651032000000|2022-04-27 04:00:00|19971.5|19941.5|19969.4|19939.4|19989.8|19959.8|19959.4|19929.4|0
1651035600000|2022-04-27 05:00:00|19969.1|19939.1|20017.1|20012.1|20058.1|20053.1|19907.1|19902.1|14812
1651039200000|2022-04-27 06:00:00|20019.1|20014.1|19999.6|19994.6|20020.6|20015.6|19932.6|19927.6|8468
1651042800000|2022-04-27 07:00:00|19998.1|19993.1|19974.1|19969.1|20042.1|20037.1|19851.1|19846.1|11501
1651046400000|2022-04-27 08:00:00|19975.1|19970.1|19955.2|19925.2|19983.1|19978.1|19902.2|19872.2|14481
1651050000000|2022-04-27 09:00:00|19952.5|19922.5|20011.1|20003.1|20023.1|20015.1|19916.6|19903.5|1616
1651053600000|2022-04-27 10:00:00|20012.6|20004.6|19997.6|19989.6|20032.6|20024.6|19944.1|19936.1|1137
1651057200000|2022-04-27 11:00:00|19998.1|19990.1|19915.6|19907.6|20002.6|19994.6|19902.1|19894.1|883
1651060800000|2022-04-27 12:00:00|19913.1|19905.1|19876.1|19868.1|19946.6|19938.6|19861.6|19853.6|799
1651064400000|2022-04-27 13:00:00|19876.6|19868.6|20103.1|20095.1|20152.6|20144.6|19854.6|19846.6|3459
1651068000000|2022-04-27 14:00:00|20105.6|20097.6|19902.6|19894.6|20143.1|20135.1|19848.1|19840.1|3604
1651071600000|2022-04-27 15:00:00|19908.1|19900.1|19922.6|19914.6|19954.6|19946.6|19856.6|19848.6|2461
1651075200000|2022-04-27 16:00:00|19923.1|19915.1|19986.6|19978.6|20029.1|20021.1|19906.6|19898.6|1355
1651078800000|2022-04-27 17:00:00|19987.1|19979.1|20033.6|20025.6|20033.6|20025.6|19936.6|19928.6|634
1651082400000|2022-04-27 18:00:00|20031.6|20023.6|20035.9|20005.9|20079.6|20071.6|20007.6|19999.6|647
1651086000000|2022-04-27 19:00:00|20036.1|20006.1|20048.3|20018.3|20059.3|20029.3|19986.8|19956.8|0
1651089600000|2022-04-27 20:00:00|20049.2|20019.2|20165.6|20135.6|20183.1|20153.1|20032.1|20002.1|0
1651093200000|2022-04-27 21:00:00|20163.3|20133.3|20160.6|20130.6|20164.7|20134.7|20150.6|20120.6|0
1651096800000|2022-04-27 22:00:00|20172.2|20142.2|20163.2|20133.2|20177|20147|20146.2|20116.2|0
1651100400000|2022-04-27 23:00:00|20164.2|20134.2|20158.9|20128.9|20172|20142|20148.7|20118.7|0
1651104000000|2022-04-28 00:00:00|20157.9|20127.9|20146.7|20116.7|20157.9|20127.9|20105.6|20075.6|0
1651107600000|2022-04-28 01:00:00|20147.1|20117.1|20103.1|20098.1|20150.8|20120.8|19934.1|19929.1|24193
1651111200000|2022-04-28 02:00:00|20105.1|20100.1|20198.6|20193.6|20238.6|20233.6|20019.6|20014.6|21069
1651114800000|2022-04-28 03:00:00|20198.1|20193.1|20161.6|20156.6|20284.6|20279.6|20123.1|20118.1|14488
1651118400000|2022-04-28 04:00:00|20174.3|20144.3|20194.6|20164.6|20200.5|20170.5|20161|20131|0
1651122000000|2022-04-28 05:00:00|20173.1|20168.1|20044.1|20039.1|20177.6|20172.6|19951.1|19946.1|17721
1651125600000|2022-04-28 06:00:00|20046.1|20041.1|20167.1|20162.1|20176.6|20171.6|20025.1|20020.1|11657
1651129200000|2022-04-28 07:00:00|20166.6|20161.6|20216.1|20211.1|20241.1|20236.1|20141.1|20136.1|13414
1651132800000|2022-04-28 08:00:00|20213.9|20208.9|20326.8|20296.8|20327.5|20300.9|20193.9|20188.9|7076
1651136400000|2022-04-28 09:00:00|20325.9|20295.9|20246.4|20238.4|20335.8|20305.8|20186.4|20178.4|2522
1651140000000|2022-04-28 10:00:00|20248.4|20240.4|20241.9|20233.9|20272.4|20264.4|20218.9|20210.9|889
1651143600000|2022-04-28 11:00:00|20242.4|20234.4|20209.9|20201.9|20272.9|20264.9|20193.4|20185.4|910
1651147200000|2022-04-28 12:00:00|20209.4|20201.4|20194.9|20186.9|20240.4|20232.4|20180.4|20172.4|1289
1651150800000|2022-04-28 13:00:00|20195.4|20187.4|20089.9|20081.9|20222.4|20214.4|20030.9|20022.9|4902
1651154400000|2022-04-28 14:00:00|20088.4|20080.4|20040.9|20032.9|20105.4|20097.4|19979.9|19971.9|4057
1651158000000|2022-04-28 15:00:00|20041.9|20033.9|19997.9|19989.9|20084.4|20076.4|19985.4|19977.4|2475
1651161600000|2022-04-28 16:00:00|19997.4|19989.4|20135.9|20127.9|20158.4|20150.4|19988.9|19980.9|1805
1651165200000|2022-04-28 17:00:00|20136.4|20128.4|20160.4|20152.4|20169.9|20161.9|20117.4|20109.4|1185
1651168800000|2022-04-28 18:00:00|20161.4|20153.4|20240.2|20210.2|20240.5|20225.9|20155.9|20147.9|847
1651172400000|2022-04-28 19:00:00|20240|20210|20225.5|20195.5|20279|20249|20152.4|20122.4|0
1651176000000|2022-04-28 20:00:00|20221.3|20191.3|20131.1|20101.1|20225.2|20195.2|20093.1|20063.1|0
1651179600000|2022-04-28 21:00:00|20128.2|20098.2|20107.5|20077.5|20140.3|20110.3|20040.7|20010.7|0
1651183200000|2022-04-28 22:00:00|20093.8|20063.8|20095.7|20065.7|20129.1|20099.1|20057.5|20027.5|0
1651186800000|2022-04-28 23:00:00|20096.5|20066.5|20098.2|20068.2|20105.5|20075.5|20081.2|20051.2|0
1651190400000|2022-04-29 00:00:00|20099|20069|20151.4|20121.4|20160.1|20130.1|20097.5|20067.5|0
1651194000000|2022-04-29 01:00:00|20151.8|20121.8|20116.9|20111.9|20282.4|20277.4|20109.4|20095.4|20774
1651197600000|2022-04-29 02:00:00|20117.4|20112.4|20111.4|20106.4|20245.9|20240.9|20025.4|20020.4|18328
1651201200000|2022-04-29 03:00:00|20111.9|20106.9|20663.4|20658.4|20896.9|20891.9|20075.9|20070.9|40219
1651204800000|2022-04-29 04:00:00|20689.4|20659.4|20701.2|20671.2|20704.5|20674.5|20618.8|20588.8|0
1651208400000|2022-04-29 05:00:00|20708.9|20678.9|20859.6|20854.6|21182.1|21177.1|20693.6|20678.1|42183
1651212000000|2022-04-29 06:00:00|20858.6|20853.6|20880.1|20875.1|20965.6|20960.6|20793.1|20788.1|15336
1651215600000|2022-04-29 07:00:00|20878.1|20873.1|21111.1|21106.1|21145.6|21140.6|20870.6|20865.6|19078
1651219200000|2022-04-29 08:00:00|21112.1|21107.1|21080.7|21050.7|21141.6|21136.6|21062.6|21042.3|9968
1651222800000|2022-04-29 09:00:00|21080.3|21050.3|21030.1|21022.1|21080.3|21063.1|21008.1|21000.1|3917
1651226400000|2022-04-29 10:00:00|21031.1|21023.1|21013.1|21005.1|21053.6|21045.6|20984.1|20976.1|2066
1651230000000|2022-04-29 11:00:00|21012.6|21004.6|20952.1|20944.1|21020.1|21012.1|20875.1|20867.1|3151
1651233600000|2022-04-29 12:00:00|20951.6|20943.6|20988.6|20980.6|21025.6|21017.6|20927.1|20919.1|2128
1651237200000|2022-04-29 13:00:00|20987.1|20979.1|21109.1|21101.1|21160.1|21152.1|20922.1|20914.1|6288
1651240800000|2022-04-29 14:00:00|21113.1|21105.1|20964.1|20956.1|21152.1|21144.1|20919.1|20911.1|4877
1651244400000|2022-04-29 15:00:00|20958.6|20950.6|20967.6|20959.6|21018.1|21010.1|20906.6|20898.6|2744
1651248000000|2022-04-29 16:00:00|20968.6|20960.6|20877.1|20869.1|20974.1|20966.1|20866.1|20858.1|1493
1651251600000|2022-04-29 17:00:00|20876.6|20868.6|20881.1|20873.1|20961.6|20953.6|20871.6|20863.6|962
1651255200000|2022-04-29 18:00:00|20881.6|20873.6|20840.2|20810.2|20887.6|20879.6|20810.6|20802.6|1095
1651258800000|2022-04-29 19:00:00|20839.7|20809.7|20738.6|20708.6|20869.1|20839.1|20701.6|20671.6|0
1651262400000|2022-04-29 20:00:00|20736.7|20706.7|20773.8|20743.8|20801.7|20771.7|20735.7|20705.7|0
1651442400000|2022-05-01 22:00:00|20783.9|20753.9|20776.9|20746.9|20813.4|20783.4|20679.4|20649.4|0
1651446000000|2022-05-01 23:00:00|20778.7|20748.7|20738.1|20708.1|20817.2|20787.2|20695.4|20665.4|0
1651449600000|2022-05-02 00:00:00|20738.6|20708.6|20756.8|20726.8|20767.6|20737.6|20716.9|20686.9|0
1651453200000|2022-05-02 01:00:00|20756.4|20726.4|20666.3|20636.3|20765.3|20735.3|20660.1|20630.1|0
1651456800000|2022-05-02 02:00:00|20665.4|20635.4|20720|20690|20732.6|20702.6|20637.6|20607.6|0
1651460400000|2022-05-02 03:00:00|20721.8|20691.8|20739.5|20709.5|20769.6|20739.6|20721|20691|0
1651464000000|2022-05-02 04:00:00|20740|20710|20733.7|20703.7|20752|20722|20709.6|20679.6|0
1651467600000|2022-05-02 05:00:00|20737.4|20707.4|20695|20665|20765|20735|20691.8|20661.8|0
1651471200000|2022-05-02 06:00:00|20694.5|20664.5|20767.9|20737.9|20773.3|20743.3|20693.4|20663.4|0
1651474800000|2022-05-02 07:00:00|20768.4|20738.4|20697.1|20667.1|20801.6|20771.6|20657.7|20627.7|0
1651478400000|2022-05-02 08:00:00|20694.3|20664.3|20722.6|20692.6|20784.7|20754.7|20688.3|20658.3|0
1651482000000|2022-05-02 09:00:00|20722.2|20692.2|20717.2|20687.2|20754.2|20724.2|20703.2|20673.2|0
1651485600000|2022-05-02 10:00:00|20716.8|20686.8|20701.1|20671.1|20738.4|20708.4|20692.4|20662.4|0
1651489200000|2022-05-02 11:00:00|20701.6|20671.6|20598|20568|20712.9|20682.9|20584.2|20554.2|0
1651492800000|2022-05-02 12:00:00|20599.4|20569.4|20722.1|20692.1|20727.5|20697.5|20593.3|20563.3|0
1651496400000|2022-05-02 13:00:00|20722.6|20692.6|20888|20858|20971.5|20941.5|20657.9|20627.9|0
1651500000000|2022-05-02 14:00:00|20885.1|20855.1|20769.8|20739.8|20956.1|20926.1|20740|20710|0
1651503600000|2022-05-02 15:00:00|20770|20740|20790.8|20760.8|20813.2|20783.2|20706.3|20676.3|0
1651507200000|2022-05-02 16:00:00|20790.3|20760.3|20699.4|20669.4|20835.9|20805.9|20696.3|20666.3|0
1651510800000|2022-05-02 17:00:00|20699.1|20669.1|20674.6|20644.6|20740.8|20710.8|20642.7|20612.7|0
1651514400000|2022-05-02 18:00:00|20674.4|20644.4|20707.2|20677.2|20737.1|20707.1|20619.5|20589.5|0
1651518000000|2022-05-02 19:00:00|20707.5|20677.5|20934.8|20904.8|20941.4|20911.4|20706.3|20676.3|0
1651521600000|2022-05-02 20:00:00|20933.9|20903.9|20904.2|20874.2|20949.6|20919.6|20896.5|20866.5|0
1651525200000|2022-05-02 21:00:00|20906.5|20876.5|20899.4|20869.4|20913|20883|20898.4|20868.4|0
1651528800000|2022-05-02 22:00:00|20899.5|20869.5|20872.2|20842.2|20900.5|20870.5|20866.5|20836.5|0
1651532400000|2022-05-02 23:00:00|20871.7|20841.7|20877.5|20847.5|20897.4|20867.4|20861.3|20831.3|0
1651536000000|2022-05-03 00:00:00|20875.6|20845.6|20887.9|20857.9|20935.9|20905.9|20868.2|20838.2|0
1651539600000|2022-05-03 01:00:00|20888.4|20858.4|20940.5|20935.5|20963.5|20958.5|20620|20615|35054
1651543200000|2022-05-03 02:00:00|20936.5|20931.5|21123.5|21118.5|21124|21119|20912.5|20907.5|17449
1651546800000|2022-05-03 03:00:00|21121.5|21116.5|21109.5|21104.5|21170.5|21165.5|21084.5|21079.5|11112
1651550400000|2022-05-03 04:00:00|21116.3|21086.3|21115.1|21085.1|21128.2|21098.2|21107|21077|0
1651554000000|2022-05-03 05:00:00|21114.1|21084.1|21104.5|21099.5|21292.5|21287.5|21035.5|21030.5|17768
1651557600000|2022-05-03 06:00:00|21105.5|21100.5|21089.5|21084.5|21167.5|21162.5|21047.5|21042.5|10852
1651561200000|2022-05-03 07:00:00|21090|21085|21074|21069|21122|21117|21027|21022|11195
1651564800000|2022-05-03 08:00:00|21075|21070|21019.1|20989.1|21105.5|21100.5|21004.2|20974.2|5802
1651568400000|2022-05-03 09:00:00|21018.6|20988.6|21011.5|21003.5|21029.1|21018|20974.5|20966.5|1471
1651572000000|2022-05-03 10:00:00|21012|21004|20969.5|20961.5|21023.5|21015.5|20951.5|20943.5|1095
1651575600000|2022-05-03 11:00:00|20969|20961|21011|21003|21023|21015|20958.5|20950.5|756
1651579200000|2022-05-03 12:00:00|21009|21001|21056.5|21048.5|21061|21053|21008.5|21000.5|913
1651582800000|2022-05-03 13:00:00|21057|21049|21094.5|21086.5|21131|21123|20985|20977|4407
1651586400000|2022-05-03 14:00:00|21096.5|21088.5|20998|20990|21126.5|21118.5|20968.5|20960.5|3320
1651590000000|2022-05-03 15:00:00|20998.5|20990.5|21015|21007|21059|21051|20987.5|20979.5|2122
1651593600000|2022-05-03 16:00:00|21014.5|21006.5|21021|21013|21036|21028|20971.5|20963.5|1409
1651597200000|2022-05-03 17:00:00|21021.5|21013.5|21103.5|21095.5|21105.5|21097.5|21017|21009|1089
1651600800000|2022-05-03 18:00:00|21103|21095|21110.6|21080.6|21110.8|21095.5|20986|20978|1203
1651604400000|2022-05-03 19:00:00|21111.1|21081.1|21104.1|21074.1|21132.7|21102.7|21026.5|20996.5|0
1651608000000|2022-05-03 20:00:00|21103.2|21073.2|21133.6|21103.6|21162.9|21132.9|21096.6|21066.6|0
1651611600000|2022-05-03 21:00:00|21133.7|21103.7|21137.1|21107.1|21140.2|21110.2|21131.2|21101.2|0
1651615200000|2022-05-03 22:00:00|21125.1|21095.1|21131.2|21101.2|21148|21118|21118.5|21088.5|0
1651618800000|2022-05-03 23:00:00|21130.8|21100.8|21142.3|21112.3|21153|21123|21127.6|21097.6|0
1651622400000|2022-05-04 00:00:00|21141.8|21111.8|21137.4|21107.4|21152.2|21122.2|21130.7|21100.7|0
1651626000000|2022-05-04 01:00:00|21138.3|21108.3|20958.4|20953.4|21145.1|21115.1|20881.4|20876.4|15168
1651629600000|2022-05-04 02:00:00|20955.9|20950.9|20821.4|20816.4|20987.4|20982.4|20820.9|20815.9|12916
1651633200000|2022-05-04 03:00:00|20820.4|20815.4|20817.9|20812.9|20912.4|20907.4|20810.4|20805.4|7806
1651636800000|2022-05-04 04:00:00|20818.4|20813.4|20847.6|20817.6|20868.8|20838.8|20818.4|20802.7|0
1651640400000|2022-05-04 05:00:00|20846.7|20816.7|20835.9|20830.9|20858.4|20853.4|20773.4|20768.4|7646
1651644000000|2022-05-04 06:00:00|20835.4|20830.4|20835.9|20830.9|20894.4|20889.4|20794.9|20789.9|6110
1651647600000|2022-05-04 07:00:00|20836.4|20831.4|20857.4|20852.4|20862.9|20857.9|20755.9|20750.9|9524
1651651200000|2022-05-04 08:00:00|20857.9|20852.9|20824.5|20794.5|20861.9|20856.9|20795.9|20772.1|4531
1651654800000|2022-05-04 09:00:00|20823.6|20793.6|20784.9|20776.9|20825|20798.9|20739.4|20731.4|1439
1651658400000|2022-05-04 10:00:00|20785.4|20777.4|20800.4|20792.4|20802.9|20794.9|20764.9|20756.9|646
1651662000000|2022-05-04 11:00:00|20799.9|20791.9|20812.9|20804.9|20817.9|20809.9|20780.9|20772.9|601
1651665600000|2022-05-04 12:00:00|20812.4|20804.4|20812.4|20804.4|20831.4|20823.4|20802.4|20794.4|698
1651669200000|2022-05-04 13:00:00|20811.9|20803.9|20769.4|20761.4|20831.4|20823.4|20728.9|20720.9|2457
1651672800000|2022-05-04 14:00:00|20768.9|20760.9|20788.9|20780.9|20816.4|20808.4|20723.4|20715.4|2660
1651676400000|2022-05-04 15:00:00|20788.4|20780.4|20779.9|20771.9|20797.4|20789.4|20727.4|20719.4|1809
1651680000000|2022-05-04 16:00:00|20779.4|20771.4|20856.4|20848.4|20862.4|20854.4|20767.9|20759.9|1387
1651683600000|2022-05-04 17:00:00|20856.9|20848.9|20856.9|20848.9|20876.9|20868.9|20824.9|20816.9|869
1651687200000|2022-05-04 18:00:00|20857.4|20849.4|21056.1|21026.1|21078.4|21070.4|20703.4|20695.4|4173
1651690800000|2022-05-04 19:00:00|21056.2|21026.2|21194|21164|21219.5|21189.5|20987.5|20957.5|0
1651694400000|2022-05-04 20:00:00|21197.6|21167.6|21139.6|21109.6|21197.6|21167.6|21138|21108|0
1651698000000|2022-05-04 21:00:00|21139.7|21109.7|21148.9|21118.9|21152.6|21122.6|21139|21109|0
1651701600000|2022-05-04 22:00:00|21152.4|21122.4|21134.1|21104.1|21178.2|21148.2|21133.1|21103.1|0
1651705200000|2022-05-04 23:00:00|21135|21105|21114.1|21084.1|21140.8|21110.8|21101.5|21071.5|0
1651708800000|2022-05-05 00:00:00|21115|21085|21160.4|21130.4|21163.2|21133.2|21114.1|21084.1|0
1651712400000|2022-05-05 01:00:00|21160.9|21130.9|21104.4|21099.4|21302.9|21297.9|21075.9|21070.9|24730
1651716000000|2022-05-05 02:00:00|21108.4|21103.4|20938.9|20933.9|21145.9|21140.9|20901.4|20896.4|18986
1651719600000|2022-05-05 03:00:00|20939.4|20934.4|20989.4|20984.4|21035.9|21030.9|20933.4|20928.4|7588
1651723200000|2022-05-05 04:00:00|21001.4|20971.4|21023.2|20993.2|21024.1|20994.1|20998.8|20968.8|2
1651726800000|2022-05-05 05:00:00|21025|20995|20954.9|20949.9|21033.4|21028.4|20928.4|20923.4|8481
1651730400000|2022-05-05 06:00:00|20956.9|20951.9|20910.9|20905.9|20973.4|20968.4|20906.4|20901.4|7266
1651734000000|2022-05-05 07:00:00|20913.9|20908.9|20769.4|20764.4|20972.4|20967.4|20736.9|20731.9|15026
1651737600000|2022-05-05 08:00:00|20767.9|20762.9|20717.4|20687.4|20777.9|20772.9|20689.2|20659.2|5950
1651741200000|2022-05-05 09:00:00|20716.9|20686.9|20732.9|20724.9|20755.4|20747.4|20713.4|20683.4|881
1651744800000|2022-05-05 10:00:00|20732.4|20724.4|20744.9|20736.9|20783.4|20775.4|20727.4|20719.4|812
1651748400000|2022-05-05 11:00:00|20745.4|20737.4|20723.4|20715.4|20764.9|20756.9|20713.9|20705.9|976
1651752000000|2022-05-05 12:00:00|20722.9|20714.9|20671.9|20663.9|20754.4|20746.4|20653.4|20645.4|1328
1651755600000|2022-05-05 13:00:00|20669.4|20661.4|20437.9|20429.9|20669.4|20661.4|20379.4|20371.4|6979
1651759200000|2022-05-05 14:00:00|20438.9|20430.9|20317.4|20309.4|20438.9|20430.9|20281.4|20273.4|6013
1651762800000|2022-05-05 15:00:00|20314.9|20306.9|20154.4|20146.4|20314.9|20306.9|20147.9|20139.9|4672
1651766400000|2022-05-05 16:00:00|20154.9|20146.9|20258.9|20250.9|20258.9|20250.9|20114.4|20106.4|2346
1651770000000|2022-05-05 17:00:00|20258.4|20250.4|20255.9|20247.9|20317.4|20309.4|20233.9|20225.9|1649
1651773600000|2022-05-05 18:00:00|20254.9|20246.9|20258.9|20228.9|20318.4|20310.4|20222.9|20214.9|1454
1651777200000|2022-05-05 19:00:00|20258.4|20228.4|20320.6|20290.6|20337.4|20307.4|20176.7|20146.7|0
1651780800000|2022-05-05 20:00:00|20321|20291|20340.1|20310.1|20364.5|20334.5|20304.6|20274.6|0
1651784400000|2022-05-05 21:00:00|20342.4|20312.4|20322.7|20292.7|20344.7|20314.7|20319.6|20289.6|0
1651788000000|2022-05-05 22:00:00|20317.4|20287.4|20300.4|20270.4|20317.4|20287.4|20272.9|20242.9|0
1651791600000|2022-05-05 23:00:00|20300|20270|20307.5|20277.5|20311.5|20281.5|20283|20253|0
1651795200000|2022-05-06 00:00:00|20309.3|20279.3|20219.8|20189.8|20314.5|20284.5|20213.7|20183.7|0
1651798800000|2022-05-06 01:00:00|20218.9|20188.9|20236.4|20231.4|20297.4|20292.4|20137.4|20132.4|24709
1651802400000|2022-05-06 02:00:00|20236.9|20231.9|20105.7|20100.7|20277.9|20272.9|20039.7|20034.7|23908
1651806000000|2022-05-06 03:00:00|20106.2|20101.2|20030.7|20025.7|20120.2|20115.2|19947.2|19942.2|15675
1651809600000|2022-05-06 04:00:00|20032.5|20002.5|20018|19988|20039.9|20009.9|20001.4|19971.4|1
1651813200000|2022-05-06 05:00:00|20019.3|19989.3|20042.7|20037.7|20064.7|20059.7|19962.2|19957.2|13164
1651816800000|2022-05-06 06:00:00|20043.7|20038.7|19985.7|19980.7|20098.2|20093.2|19975.2|19970.2|10831
1651820400000|2022-05-06 07:00:00|19986.2|19981.2|20011.2|20006.2|20024.2|20019.2|19944.7|19939.7|12898
1651824000000|2022-05-06 08:00:00|20009.7|20004.7|19925.2|19895.2|20027.2|20022.2|19916.6|19886.6|9939
1651827600000|2022-05-06 09:00:00|19925.6|19895.6|20065.2|20057.2|20071.7|20063.7|19925.6|19895.6|2203
1651831200000|2022-05-06 10:00:00|20065.7|20057.7|20046.7|20038.7|20084.7|20076.7|20031.2|20023.2|994
1651834800000|2022-05-06 11:00:00|20047.2|20039.2|20025.2|20017.2|20049.2|20041.2|19996.7|19988.7|808
1651838400000|2022-05-06 12:00:00|20023.7|20015.7|19981.7|19973.7|20144.7|20136.7|19981.7|19973.7|2361
1651842000000|2022-05-06 13:00:00|19982.2|19974.2|19756.7|19748.7|20052.7|20044.7|19689.7|19681.7|6826
1651845600000|2022-05-06 14:00:00|19762.2|19754.2|19910.7|19902.7|19947.2|19939.2|19738.2|19730.2|6654
1651849200000|2022-05-06 15:00:00|19908.7|19900.7|19828.7|19820.7|19976.7|19968.7|19822.2|19814.2|3235
1651852800000|2022-05-06 16:00:00|19828.2|19820.2|19932.2|19924.2|19937.2|19929.2|19818.7|19810.7|1509
1651856400000|2022-05-06 17:00:00|19933.2|19925.2|19819.7|19811.7|19961.2|19953.2|19809.7|19801.7|1252
1651860000000|2022-05-06 18:00:00|19818.2|19810.2|19771.8|19741.8|19832.7|19824.7|19756.2|19741.1|1041
1651863600000|2022-05-06 19:00:00|19771.6|19741.6|19799.3|19769.3|19869.7|19839.7|19731.9|19701.9|0
1651867200000|2022-05-06 20:00:00|19799|19769|19773.1|19743.1|19799|19769|19741.6|19711.6|0
1652047200000|2022-05-08 22:00:00|19643|19613|19686.3|19656.3|19705.2|19675.2|19608.5|19578.5|0
1652050800000|2022-05-08 23:00:00|19685.8|19655.8|19646.9|19616.9|19692|19662|19621.9|19591.9|0
1652054400000|2022-05-09 00:00:00|19646.1|19616.1|19605.6|19575.6|19665.9|19635.9|19600.1|19570.1|0
1652058000000|2022-05-09 01:00:00|19606.4|19576.4|19634.6|19604.6|19658.1|19628.1|19564|19534|0
1652061600000|2022-05-09 02:00:00|19635|19605|19644.1|19614.1|19644.9|19614.9|19613.5|19583.5|0
1652065200000|2022-05-09 03:00:00|19644.9|19614.9|19678.6|19648.6|19688|19658|19640.9|19610.9|0
1652068800000|2022-05-09 04:00:00|19679.1|19649.1|19656.7|19626.7|19679.9|19649.9|19656.7|19626.7|0
1652072400000|2022-05-09 05:00:00|19653.6|19623.6|19632.1|19602.1|19671|19641|19631.6|19601.6|0
1652076000000|2022-05-09 06:00:00|19631.2|19601.2|19677.2|19647.2|19694.4|19664.4|19631.2|19601.2|0
1652079600000|2022-05-09 07:00:00|19678.2|19648.2|19624.7|19594.7|19735.4|19705.4|19617.9|19587.9|0
1652083200000|2022-05-09 08:00:00|19625.1|19595.1|19605.2|19575.2|19633.1|19603.1|19545.9|19515.9|0
1652086800000|2022-05-09 09:00:00|19604.3|19574.3|19570.9|19540.9|19625.4|19595.4|19544.4|19514.4|0
1652090400000|2022-05-09 10:00:00|19571.4|19541.4|19488|19458|19579|19549|19475.6|19445.6|0
1652094000000|2022-05-09 11:00:00|19487.5|19457.5|19554.5|19524.5|19564.1|19534.1|19471.1|19441.1|0
1652097600000|2022-05-09 12:00:00|19553.7|19523.7|19579.5|19549.5|19602.6|19572.6|19522.7|19492.7|0
1652101200000|2022-05-09 13:00:00|19580.4|19550.4|19538|19508|19679.6|19649.6|19431.6|19401.6|0
1652104800000|2022-05-09 14:00:00|19542.9|19512.9|19353.4|19323.4|19565.3|19535.3|19305.6|19275.6|0
1652108400000|2022-05-09 15:00:00|19352.2|19322.2|19416.6|19386.6|19431.8|19401.8|19264.7|19234.7|0
1652112000000|2022-05-09 16:00:00|19416.1|19386.1|19403.5|19373.5|19568.6|19538.6|19381|19351|0
1652115600000|2022-05-09 17:00:00|19403.2|19373.2|19349.9|19319.9|19443.1|19413.1|19323|19293|0
1652119200000|2022-05-09 18:00:00|19349.7|19319.7|19380.4|19350.4|19407.9|19377.9|19317.7|19287.7|0
1652122800000|2022-05-09 19:00:00|19385.4|19355.4|19272.3|19242.3|19433.6|19403.6|19211.7|19181.7|0
1652126400000|2022-05-09 20:00:00|19274|19244|19280.1|19250.1|19328.8|19298.8|19267.9|19237.9|0
1652130000000|2022-05-09 21:00:00|19279.3|19249.3|19285.8|19255.8|19287.6|19257.6|19273.5|19243.5|0
1652133600000|2022-05-09 22:00:00|19292.9|19262.9|19325.3|19295.3|19329.7|19299.7|19290|19260|0
1652137200000|2022-05-09 23:00:00|19326.2|19296.2|19333.4|19303.4|19335.3|19305.3|19281.9|19251.9|0
1652140800000|2022-05-10 00:00:00|19332.5|19302.5|19367.2|19337.2|19367.2|19337.2|19178.5|19148.5|0
1652144400000|2022-05-10 01:00:00|19367.5|19337.5|19410.2|19405.2|19468.2|19463.2|19160.2|19155.2|33297
1652148000000|2022-05-10 02:00:00|19408.7|19403.7|19438.2|19433.2|19639.7|19634.7|19362.7|19357.7|28343
1652151600000|2022-05-10 03:00:00|19438.7|19433.7|19425.2|19420.2|19492.2|19487.2|19347.7|19342.7|11215
1652155200000|2022-05-10 04:00:00|19430.6|19400.6|19430.5|19400.5|19434.5|19404.5|19417.7|19387.7|0
1652158800000|2022-05-10 05:00:00|19426.9|19396.9|19542.8|19537.8|19712.3|19707.3|19422.2|19396.5|19275
1652162400000|2022-05-10 06:00:00|19542.3|19537.3|19633.8|19628.8|19651.8|19646.8|19499.8|19494.8|9260
1652166000000|2022-05-10 07:00:00|19633.3|19628.3|19621.8|19616.8|19750.8|19745.8|19582.3|19577.3|12941
1652169600000|2022-05-10 08:00:00|19620.8|19615.8|19582.5|19552.5|19626.3|19621.3|19567.2|19537.2|8094
1652173200000|2022-05-10 09:00:00|19582.8|19552.8|19541.3|19533.3|19631.8|19623.8|19533.8|19525.8|1599
1652176800000|2022-05-10 10:00:00|19540.8|19532.8|19533.3|19525.3|19577.8|19569.8|19518.3|19510.3|793
1652180400000|2022-05-10 11:00:00|19532.3|19524.3|19544.3|19536.3|19569.8|19561.8|19507.8|19499.8|930
1652184000000|2022-05-10 12:00:00|19543.3|19535.3|19645.3|19637.3|19652.8|19644.8|19536.3|19528.3|1261
1652187600000|2022-05-10 13:00:00|19644.3|19636.3|19559.8|19551.8|19685.8|19677.8|19481.3|19473.3|4838
1652191200000|2022-05-10 14:00:00|19560.3|19552.3|19381.3|19373.3|19629.8|19621.8|19380.8|19372.8|4233
1652194800000|2022-05-10 15:00:00|19380.3|19372.3|19343.3|19335.3|19396.8|19388.8|19291.8|19283.8|3916
1652198400000|2022-05-10 16:00:00|19342.8|19334.8|19323.3|19315.3|19371.8|19363.8|19277.3|19269.3|2555
1652202000000|2022-05-10 17:00:00|19321.8|19313.8|19520.3|19512.3|19520.8|19512.8|19311.3|19303.3|1956
1652205600000|2022-05-10 18:00:00|19520.8|19512.8|19487.3|19457.3|19527.8|19519.8|19431.3|19423.3|1302
1652209200000|2022-05-10 19:00:00|19487.6|19457.6|19499.3|19469.3|19532.7|19502.7|19474.9|19444.9|0
1652212800000|2022-05-10 20:00:00|19449.3|19419.3|19437.4|19407.4|19467|19437|19419|19389|0
1652216400000|2022-05-10 21:00:00|19437|19407|19438.4|19408.4|19440.2|19410.2|19435|19405|0
1652220000000|2022-05-10 22:00:00|19436.4|19406.4|19462.6|19432.6|19472.2|19442.2|19428.1|19398.1|0
1652223600000|2022-05-10 23:00:00|19463|19433|19449.2|19419.2|19472.4|19442.4|19427.6|19397.6|0
1652227200000|2022-05-11 00:00:00|19448.3|19418.3|19464.3|19434.3|19501.9|19471.9|19433|19403|0
1652230800000|2022-05-11 01:00:00|19464.8|19434.8|19709.8|19704.8|19739.3|19734.3|19430.8|19419.2|23176
1652234400000|2022-05-11 02:00:00|19705.3|19700.3|19869.8|19864.8|19894.3|19889.3|19667.8|19662.8|23310
1652238000000|2022-05-11 03:00:00|19870.8|19865.8|19950.8|19945.8|19954.8|19949.8|19800.3|19795.3|11217
1652241600000|2022-05-11 04:00:00|19956.4|19926.4|19940.7|19910.7|19960.4|19930.4|19929.2|19899.2|1
1652245200000|2022-05-11 05:00:00|19941.6|19911.6|19947|19942|20071|20066|19916.5|19911.5|16005
1652248800000|2022-05-11 06:00:00|19944.5|19939.5|19826|19821|19977.5|19972.5|19813.5|19808.5|11121
1652252400000|2022-05-11 07:00:00|19824.5|19819.5|19797|19792|19865|19860|19742.5|19737.5|10682
1652256000000|2022-05-11 08:00:00|19797.5|19792.5|19940.9|19910.9|19951.8|19921.8|19790|19785|6016
1652259600000|2022-05-11 09:00:00|19941.4|19911.4|19878.5|19870.5|19963|19952.5|19863.5|19855.5|1561
1652263200000|2022-05-11 10:00:00|19879|19871|19888|19880|19905.5|19897.5|19833.5|19825.5|1159
1652266800000|2022-05-11 11:00:00|19889.5|19881.5|19919|19911|19922.5|19914.5|19867.5|19859.5|831
1652270400000|2022-05-11 12:00:00|19919.5|19911.5|19623|19615|19927.5|19919.5|19578.5|19570.5|5773
1652274000000|2022-05-11 13:00:00|19622.5|19614.5|19818|19810|19896.5|19888.5|19615.5|19607.5|7631
1652277600000|2022-05-11 14:00:00|19818.5|19810.5|19789.5|19781.5|19877|19869|19761|19753|4265
1652281200000|2022-05-11 15:00:00|19791|19783|19744|19736|19842|19834|19724|19716|2572
1652284800000|2022-05-11 16:00:00|19744.5|19736.5|19590|19582|19745.5|19737.5|19579|19571|2474
1652288400000|2022-05-11 17:00:00|19589|19581|19457.5|19449.5|19602|19594|19444|19436|2552
1652292000000|2022-05-11 18:00:00|19458|19450|19499.8|19469.8|19582|19574|19456.5|19448.5|1803
1652295600000|2022-05-11 19:00:00|19499.6|19469.6|19426.9|19396.9|19522.8|19492.8|19381.2|19351.2|1
1652299200000|2022-05-11 20:00:00|19427.1|19397.1|19476|19446|19493.6|19463.6|19411|19381|0
1652302800000|2022-05-11 21:00:00|19476.6|19446.6|19466.8|19436.8|19478.4|19448.4|19454.4|19424.4|0
1652306400000|2022-05-11 22:00:00|19464.6|19434.6|19481|19451|19489.4|19459.4|19416.9|19386.9|0
1652310000000|2022-05-11 23:00:00|19481.4|19451.4|19485.1|19455.1|19499.6|19469.6|19445.4|19415.4|0
1652313600000|2022-05-12 00:00:00|19486|19456|19516|19486|19557.1|19527.1|19383.2|19353.2|0
1652317200000|2022-05-12 01:00:00|19515.8|19485.8|19605|19600|19702.5|19697.5|19442.5|19412.5|21839
1652320800000|2022-05-12 02:00:00|19607|19602|19530|19525|19704|19699|19482.5|19477.5|17145
1652324400000|2022-05-12 03:00:00|19529.5|19524.5|19613.6|19608.6|19640|19635|19506.5|19501.5|9487
1652328000000|2022-05-12 04:00:00|19622.3|19592.3|19594.6|19564.6|19628|19598|19582.5|19552.5|0
1652331600000|2022-05-12 05:00:00|19590.6|19560.6|19339.6|19334.6|19652.6|19647.6|19325.6|19320.6|18073
1652335200000|2022-05-12 06:00:00|19339.1|19334.1|19410.1|19405.1|19469.6|19464.6|19333.1|19328.1|10903
1652338800000|2022-05-12 07:00:00|19412.6|19407.6|19371.1|19366.1|19418.1|19413.1|19319.1|19314.1|13478
1652342400000|2022-05-12 08:00:00|19369.8|19364.8|19293.4|19263.4|19377.8|19372.8|19262.2|19232.2|7905
1652346000000|2022-05-12 09:00:00|19294.7|19264.7|19233.3|19225.3|19302.8|19289.3|19190.8|19182.8|3613
1652349600000|2022-05-12 10:00:00|19233.8|19225.8|19342.3|19334.3|19353.3|19345.3|19230.3|19222.3|1563
1652353200000|2022-05-12 11:00:00|19342.8|19334.8|19267.3|19259.3|19387.3|19379.3|19252.3|19244.3|2180
1652356800000|2022-05-12 12:00:00|19266.8|19258.8|19334.8|19326.8|19379.8|19371.8|19265.3|19257.3|1854
1652360400000|2022-05-12 13:00:00|19335.8|19327.8|19322.8|19314.8|19391.8|19383.8|19183.3|19175.3|6749
1652364000000|2022-05-12 14:00:00|19320.8|19312.8|19507.8|19499.8|19521.3|19513.3|19276.8|19268.8|5839
1652367600000|2022-05-12 15:00:00|19508.3|19500.3|19372.3|19364.3|19596.8|19588.8|19369.3|19361.3|4309
1652371200000|2022-05-12 16:00:00|19372.8|19364.8|19439.8|19431.8|19500.3|19492.3|19339.8|19331.8|2506
1652374800000|2022-05-12 17:00:00|19439.3|19431.3|19322.3|19314.3|19456.8|19448.8|19299.3|19291.3|1329
1652378400000|2022-05-12 18:00:00|19320.3|19312.3|19252.5|19222.5|19350.8|19342.8|19221.3|19213.3|1828
1652382000000|2022-05-12 19:00:00|19252.8|19222.8|19472.2|19442.2|19485.9|19455.9|19240.1|19210.1|1
1652385600000|2022-05-12 20:00:00|19476.7|19446.7|19399.2|19369.2|19485.5|19455.5|19382.1|19352.1|0
1652389200000|2022-05-12 21:00:00|19399.3|19369.3|19421|19391|19421.3|19391.3|19398.9|19368.9|0
1652392800000|2022-05-12 22:00:00|19426|19396|19458.9|19428.9|19463.1|19433.1|19423.9|19393.9|0
1652396400000|2022-05-12 23:00:00|19459.8|19429.8|19536.8|19506.8|19542.8|19512.8|19457.3|19427.3|0
1652400000000|2022-05-13 00:00:00|19535.9|19505.9|19585.3|19555.3|19590.3|19560.3|19514.7|19484.7|0
1652403600000|2022-05-13 01:00:00|19584.9|19554.9|19734.3|19729.3|19756.3|19751.3|19531.3|19526.3|22764
1652407200000|2022-05-13 02:00:00|19738.8|19733.8|19697.8|19692.8|19817.8|19812.8|19669.3|19664.3|17192
1652410800000|2022-05-13 03:00:00|19696.8|19691.8|19782.8|19777.8|19836.3|19831.3|19684.3|19679.3|11595
1652414400000|2022-05-13 04:00:00|19785.4|19755.4|19788.3|19758.3|19795.8|19765.8|19750.3|19720.3|0
1652418000000|2022-05-13 05:00:00|19788.8|19758.8|19781.8|19776.8|19821.8|19816.8|19698.3|19693.3|9417
1652421600000|2022-05-13 06:00:00|19779.8|19774.8|19849.8|19844.8|19902.3|19897.3|19768.3|19763.3|13528
1652425200000|2022-05-13 07:00:00|19852.3|19847.3|19916.3|19911.3|19933.3|19928.3|19816.3|19811.3|12933
1652428800000|2022-05-13 08:00:00|19915.4|19910.4|19865|19835|19918.9|19913.9|19841.4|19812.7|8137
1652432400000|2022-05-13 09:00:00|19865.4|19835.4|19788.4|19780.4|19889.5|19859.5|19772.9|19764.9|2022
1652436000000|2022-05-13 10:00:00|19789.9|19781.9|19822.4|19814.4|19831.4|19823.4|19781.9|19773.9|650
1652439600000|2022-05-13 11:00:00|19819.9|19811.9|19854.9|19846.9|19871.4|19863.4|19805.9|19797.9|586
1652443200000|2022-05-13 12:00:00|19855.9|19847.9|19828.9|19820.9|19864.4|19856.4|19818.4|19810.4|823
1652446800000|2022-05-13 13:00:00|19829.4|19821.4|20000.4|19992.4|20015.9|20007.9|19765.4|19757.4|5107
1652450400000|2022-05-13 14:00:00|19999.9|19991.9|20054.9|20046.9|20113.9|20105.9|19999.9|19991.9|4657
1652454000000|2022-05-13 15:00:00|20055.9|20047.9|20061.9|20053.9|20075.9|20067.9|20015.9|20007.9|2098
1652457600000|2022-05-13 16:00:00|20062.4|20054.4|20082.9|20074.9|20106.9|20098.9|20051.4|20043.4|1191
1652461200000|2022-05-13 17:00:00|20082.4|20074.4|20018.9|20010.9|20090.9|20082.9|20013.9|20005.9|639
1652464800000|2022-05-13 18:00:00|20018.4|20010.4|20087.7|20057.7|20087.7|20069.9|19967.4|19959.4|1316
1652468400000|2022-05-13 19:00:00|20087.5|20057.5|20193.8|20163.8|20195|20165|20077.9|20047.9|0
1652472000000|2022-05-13 20:00:00|20193|20163|20143|20113|20193|20163|20139.8|20109.8|0
1652652000000|2022-05-15 22:00:00|20165.7|20135.7|20199.3|20169.3|20230.2|20200.2|20160.5|20130.5|0
1652655600000|2022-05-15 23:00:00|20199.8|20169.8|20202.8|20172.8|20227.3|20197.3|20173.2|20143.2|0
1652659200000|2022-05-16 00:00:00|20201.9|20171.9|20175.1|20145.1|20204.8|20174.8|20158.2|20128.2|0
1652662800000|2022-05-16 01:00:00|20176|20146|19972.9|19967.9|20187.5|20177.4|19947.9|19942.9|21365
1652666400000|2022-05-16 02:00:00|19973.4|19968.4|19863.4|19858.4|19974.9|19969.9|19795.9|19790.9|18448
1652670000000|2022-05-16 03:00:00|19861.9|19856.9|19812.9|19807.9|19877.9|19872.9|19752.4|19747.4|9009
1652673600000|2022-05-16 04:00:00|19823.4|19793.4|19845.6|19815.6|19860.2|19830.2|19822.7|19792.7|1
1652677200000|2022-05-16 05:00:00|19849.7|19819.7|19960.9|19955.9|20001.4|19996.4|19808.9|19803.9|12592
1652680800000|2022-05-16 06:00:00|19959.4|19954.4|19898.9|19893.9|19969.9|19964.9|19870.4|19865.4|7687
1652684400000|2022-05-16 07:00:00|19897.9|19892.9|19910.4|19905.4|19960.4|19955.4|19870.4|19865.4|10270
1652688000000|2022-05-16 08:00:00|19910.9|19905.9|20061.5|20031.5|20061.5|20031.5|19909.4|19904.4|5762
1652691600000|2022-05-16 09:00:00|20060.6|20030.6|20002.4|19994.4|20066.5|20041.4|19993.4|19985.4|1410
1652695200000|2022-05-16 10:00:00|20002.9|19994.9|20026.9|20018.9|20035.9|20027.9|20002.4|19994.4|472
1652698800000|2022-05-16 11:00:00|20028.4|20020.4|20018.9|20010.9|20047.4|20039.4|20004.9|19996.9|577
1652702400000|2022-05-16 12:00:00|20018.4|20010.4|20061.4|20053.4|20097.4|20089.4|20000.9|19992.9|1623
1652706000000|2022-05-16 13:00:00|20061.9|20053.9|20060.4|20052.4|20165.9|20157.9|19998.9|19990.9|4306
1652709600000|2022-05-16 14:00:00|20059.4|20051.4|20058.4|20050.4|20169.9|20161.9|20019.4|20011.4|3797
1652713200000|2022-05-16 15:00:00|20057.9|20049.9|20119.4|20111.4|20123.9|20115.9|20030.4|20022.4|1905
1652716800000|2022-05-16 16:00:00|20121.4|20113.4|20099.4|20091.4|20129.4|20121.4|20043.4|20035.4|1274
1652720400000|2022-05-16 17:00:00|20098.9|20090.9|20163.4|20155.4|20183.4|20175.4|20079.9|20071.9|1069
1652724000000|2022-05-16 18:00:00|20163.9|20155.9|20188.8|20158.8|20212.9|20204.9|20142.4|20134.4|1047
1652727600000|2022-05-16 19:00:00|20188.5|20158.5|20102.8|20072.8|20206.8|20176.8|20067.4|20037.4|0
1652731200000|2022-05-16 20:00:00|20102.1|20072.1|20087.7|20057.7|20106|20076|20077.6|20047.6|0
1652734800000|2022-05-16 21:00:00|20086.9|20056.9|20085.7|20055.7|20090|20060|20081.1|20051.1|0
1652738400000|2022-05-16 22:00:00|20091.1|20061.1|20115.2|20085.2|20122.3|20092.3|20090.2|20060.2|0
1652742000000|2022-05-16 23:00:00|20115.6|20085.6|20124.3|20094.3|20125.6|20095.6|20098.9|20068.9|0
1652745600000|2022-05-17 00:00:00|20125.2|20095.2|20134.1|20104.1|20170.8|20140.8|20102.8|20072.8|0
1652749200000|2022-05-17 01:00:00|20133.7|20103.7|20331.9|20326.9|20352.4|20347.4|20119.5|20089.5|22560
1652752800000|2022-05-17 02:00:00|20329.9|20324.9|20405.2|20400.2|20416.7|20411.7|20228.2|20223.2|20791
1652756400000|2022-05-17 03:00:00|20406.7|20401.7|20413.2|20408.2|20448.7|20443.7|20368.7|20363.7|11103
1652760000000|2022-05-17 04:00:00|20416.2|20386.2|20419.2|20389.2|20432.5|20402.5|20410.8|20380.8|0
1652763600000|2022-05-17 05:00:00|20434.2|20429.2|20468.2|20463.2|20482.2|20477.2|20387.2|20382.2|9844
1652767200000|2022-05-17 06:00:00|20467.7|20462.7|20568.2|20563.2|20570.7|20565.7|20446.7|20441.7|11821
1652770800000|2022-05-17 07:00:00|20567.7|20562.7|20568.2|20563.2|20632.2|20627.2|20548.2|20543.2|14981
1652774400000|2022-05-17 08:00:00|20565|20560|20692.1|20662.1|20755.4|20725.4|20565|20560|7484
1652778000000|2022-05-17 09:00:00|20691.6|20661.6|20672.5|20664.5|20708.1|20681|20624|20616|2512
1652781600000|2022-05-17 10:00:00|20672|20664|20708.5|20700.5|20725.5|20717.5|20624|20616|2098
1652785200000|2022-05-17 11:00:00|20708|20700|20720.5|20712.5|20759|20751|20680.5|20672.5|2344
1652788800000|2022-05-17 12:00:00|20721|20713|20713|20705|20733|20725|20650|20642|1753
1652792400000|2022-05-17 13:00:00|20718.5|20710.5|20660|20652|20779.5|20771.5|20647|20639|3860
1652796000000|2022-05-17 14:00:00|20659|20651|20537|20529|20702|20694|20502.5|20494.5|4743
1652799600000|2022-05-17 15:00:00|20537.5|20529.5|20563.5|20555.5|20611.5|20603.5|20531|20523|1947
1652803200000|2022-05-17 16:00:00|20563|20555|20574|20566|20602|20594|20532.5|20524.5|1487
1652806800000|2022-05-17 17:00:00|20573.5|20565.5|20554.5|20546.5|20582.5|20574.5|20546|20538|917
1652810400000|2022-05-17 18:00:00|20555|20547|20596.3|20566.3|20599.5|20591.5|20462|20454|1880
1652814000000|2022-05-17 19:00:00|20596.8|20566.8|20685.5|20655.5|20685.5|20655.5|20595.4|20565.4|0
1652817600000|2022-05-17 20:00:00|20685.7|20655.7|20714.8|20684.8|20718|20688|20667.4|20637.4|0
1652821200000|2022-05-17 21:00:00|20714.6|20684.6|20705.6|20675.6|20714.7|20684.7|20703|20673|0
1652824800000|2022-05-17 22:00:00|20706.8|20676.8|20703.3|20673.3|20721.9|20691.9|20702.9|20672.9|0
1652828400000|2022-05-17 23:00:00|20703.4|20673.4|20679.8|20649.8|20704.8|20674.8|20676.3|20646.3|0
1652832000000|2022-05-18 00:00:00|20680.7|20650.7|20676.2|20646.2|20698.1|20668.1|20672.3|20642.3|0
1652835600000|2022-05-18 01:00:00|20676.5|20646.5|20500.3|20495.3|20681.5|20651.5|20403|20398|22738
1652839200000|2022-05-18 02:00:00|20496.3|20491.3|20444.8|20439.8|20518.8|20513.8|20392.3|20387.3|15508
1652842800000|2022-05-18 03:00:00|20443.8|20438.8|20452.3|20447.3|20491.8|20486.8|20424.3|20419.3|6955
1652846400000|2022-05-18 04:00:00|20463.9|20433.9|20455.9|20425.9|20481.5|20451.5|20451.1|20421.1|1
1652850000000|2022-05-18 05:00:00|20457.9|20427.9|20662.3|20657.3|20670.3|20665.3|20451.3|20427.9|13989
1652853600000|2022-05-18 06:00:00|20662.8|20657.8|20553.3|20548.3|20713.3|20708.3|20550.8|20545.8|13330
1652857200000|2022-05-18 07:00:00|20557.3|20552.3|20627.3|20622.3|20632.3|20627.3|20526.8|20521.8|9074
1652860800000|2022-05-18 08:00:00|20617.1|20612.1|20585.1|20555.1|20646.6|20641.6|20564.1|20534.1|6112
1652864400000|2022-05-18 09:00:00|20585.6|20555.6|20606.1|20598.1|20607.6|20599.6|20523.1|20515.1|1128
1652868000000|2022-05-18 10:00:00|20607.1|20599.1|20556.6|20548.6|20611.6|20603.6|20551.1|20543.1|819
1652871600000|2022-05-18 11:00:00|20558.1|20550.1|20531.1|20523.1|20573.6|20565.6|20510.6|20502.6|932
1652875200000|2022-05-18 12:00:00|20531.6|20523.6|20486.1|20478.1|20567.1|20559.1|20483.6|20475.6|1219
1652878800000|2022-05-18 13:00:00|20485.6|20477.6|20468.1|20460.1|20540.1|20532.1|20441.6|20433.6|3245
1652882400000|2022-05-18 14:00:00|20467.1|20459.1|20535.6|20527.6|20551.1|20543.1|20465.6|20457.6|3358
1652886000000|2022-05-18 15:00:00|20534.1|20526.1|20328.6|20320.6|20535.6|20527.6|20328.6|20320.6|3646
1652889600000|2022-05-18 16:00:00|20329.6|20321.6|20332.6|20324.6|20333.6|20325.6|20255.1|20247.1|1979
1652893200000|2022-05-18 17:00:00|20332.1|20324.1|20210.6|20202.6|20334.6|20326.6|20198.6|20190.6|1513
1652896800000|2022-05-18 18:00:00|20211.1|20203.1|20192.7|20162.7|20235.6|20227.6|20185.6|20162.7|1597
1652900400000|2022-05-18 19:00:00|20192.4|20162.4|20206|20176|20237.8|20207.8|20159.4|20129.4|0
1652904000000|2022-05-18 20:00:00|20202.7|20172.7|20174.5|20144.5|20213.9|20183.9|20135.9|20105.9|0
1652907600000|2022-05-18 21:00:00|20173.8|20143.8|20182|20152|20186.6|20156.6|20172.2|20142.2|0
1652911200000|2022-05-18 22:00:00|20185.1|20155.1|20166.6|20136.6|20195.8|20165.8|20132|20102|0
1652914800000|2022-05-18 23:00:00|20167|20137|20102|20072|20182.1|20152.1|20093.8|20063.8|0
1652918400000|2022-05-19 00:00:00|20100.6|20070.6|20140.2|20110.2|20164.6|20134.6|20086.2|20056.2|0
1652922000000|2022-05-19 01:00:00|20142.1|20112.1|20000.4|19995.4|20156.4|20151.4|19987.4|19982.4|24834
1652925600000|2022-05-19 02:00:00|19996.9|19991.9|20083.9|20078.9|20095.4|20090.4|19901.9|19896.9|22350
1652929200000|2022-05-19 03:00:00|20084.4|20079.4|20183.4|20178.4|20294.9|20289.9|20063.9|20058.9|16794
1652932800000|2022-05-19 04:00:00|20189.3|20159.3|20182.6|20152.6|20200.9|20170.9|20170.4|20140.4|0
1652936400000|2022-05-19 05:00:00|20180.8|20150.8|20108.4|20103.4|20220.9|20215.9|20039.9|20034.9|12925
1652940000000|2022-05-19 06:00:00|20106.4|20101.4|20146.9|20141.9|20173.9|20168.9|20077.9|20072.9|8366
1652943600000|2022-05-19 07:00:00|20145.9|20140.9|20123.9|20118.9|20166.4|20161.4|20039.4|20034.4|11907
1652947200000|2022-05-19 08:00:00|20115.1|20110.1|20070.3|20040.3|20152.1|20147.1|20069.4|20039.4|6092
1652950800000|2022-05-19 09:00:00|20070.9|20040.9|20068.6|20060.6|20093.7|20071.6|20017.1|20009.1|1711
1652954400000|2022-05-19 10:00:00|20069.1|20061.1|20212.6|20204.6|20214.6|20206.6|20059.6|20051.6|1625
1652958000000|2022-05-19 11:00:00|20209.6|20201.6|20197.6|20189.6|20226.1|20218.1|20150.1|20142.1|1557
1652961600000|2022-05-19 12:00:00|20198.6|20190.6|20158.1|20150.1|20209.1|20201.1|20135.1|20127.1|1459
1652965200000|2022-05-19 13:00:00|20157.1|20149.1|20305.1|20297.1|20331.6|20323.6|20157.1|20149.1|4988
1652968800000|2022-05-19 14:00:00|20309.1|20301.1|20311.1|20303.1|20372.6|20364.6|20234.6|20226.6|4667
1652972400000|2022-05-19 15:00:00|20314.6|20306.6|20413.6|20405.6|20456.6|20448.6|20287.6|20279.6|3906
1652976000000|2022-05-19 16:00:00|20414.1|20406.1|20435.6|20427.6|20484.1|20476.1|20373.6|20365.6|2467
1652979600000|2022-05-19 17:00:00|20436.1|20428.1|20506.1|20498.1|20511.6|20503.6|20389.6|20381.6|994
1652983200000|2022-05-19 18:00:00|20506.6|20498.6|20503.2|20473.2|20514.1|20506.1|20448.6|20440.6|829
1652986800000|2022-05-19 19:00:00|20503.5|20473.5|20427.3|20397.3|20542.6|20512.6|20389.5|20359.5|0
1652990400000|2022-05-19 20:00:00|20425.4|20395.4|20433.9|20403.9|20446.2|20416.2|20391.9|20361.9|0
1652994000000|2022-05-19 21:00:00|20433.3|20403.3|20429.4|20399.4|20433.9|20403.9|20426.9|20396.9|0
1652997600000|2022-05-19 22:00:00|20433.4|20403.4|20450.1|20420.1|20469.6|20439.6|20430.7|20400.7|0
1653001200000|2022-05-19 23:00:00|20451.1|20421.1|20482.5|20452.5|20493.9|20463.9|20435.1|20405.1|0
1653004800000|2022-05-20 00:00:00|20484.4|20454.4|20517.5|20487.5|20544.9|20514.9|20482.5|20452.5|0
1653008400000|2022-05-20 01:00:00|20516.5|20486.5|20567.6|20562.6|20612.6|20607.6|20431.1|20426.1|24953
1653012000000|2022-05-20 02:00:00|20568.1|20563.1|20532.6|20527.6|20576.1|20571.1|20399.6|20394.6|19513
1653015600000|2022-05-20 03:00:00|20533.1|20528.1|20505.1|20500.1|20534.6|20529.6|20450.6|20445.6|7195
1653019200000|2022-05-20 04:00:00|20506.2|20476.2|20546.7|20516.7|20559.7|20529.7|20501.3|20471.3|0
1653022800000|2022-05-20 05:00:00|20551|20521|20556.6|20551.6|20604.1|20599.1|20509.1|20504.1|13229
1653026400000|2022-05-20 06:00:00|20555.6|20550.6|20708.1|20703.1|20721.6|20716.6|20530.6|20525.6|17354
1653030000000|2022-05-20 07:00:00|20704.6|20699.6|20752.1|20747.1|20822.1|20817.1|20630.1|20625.1|23646
1653033600000|2022-05-20 08:00:00|20744|20739|20707.4|20677.4|20752.5|20747.5|20659|20654|7886
1653037200000|2022-05-20 09:00:00|20706.4|20676.4|20758.5|20750.5|20766|20758|20698.1|20668.1|1912
1653040800000|2022-05-20 10:00:00|20759|20751|20752.5|20744.5|20767|20759|20731|20723|872
1653044400000|2022-05-20 11:00:00|20753|20745|20715.5|20707.5|20753|20745|20703.5|20695.5|936
1653048000000|2022-05-20 12:00:00|20716|20708|20664.5|20656.5|20723|20715|20652.5|20644.5|985
1653051600000|2022-05-20 13:00:00|20665.5|20657.5|20666.5|20658.5|20773|20765|20627|20619|3567
1653055200000|2022-05-20 14:00:00|20665.5|20657.5|20513|20505|20675.5|20667.5|20511|20503|2935
1653058800000|2022-05-20 15:00:00|20512.5|20504.5|20488|20480|20534|20526|20442|20434|3225
1653062400000|2022-05-20 16:00:00|20488.5|20480.5|20373.5|20365.5|20494.5|20486.5|20324|20316|2849
1653066000000|2022-05-20 17:00:00|20374|20366|20398.5|20390.5|20408|20400|20284.5|20276.5|1683
1653069600000|2022-05-20 18:00:00|20399|20391|20394.5|20364.5|20417.5|20409.5|20313|20305|1711
1653073200000|2022-05-20 19:00:00|20394.8|20364.8|20618.9|20588.9|20637.4|20607.4|20348.5|20318.5|0
1653076800000|2022-05-20 20:00:00|20616|20586|20619.4|20589.4|20645.2|20615.2|20585.8|20555.8|0
1653256800000|2022-05-22 22:00:00|20695.9|20665.9|20754.9|20724.9|20762.8|20732.8|20684.9|20654.9|0
1653260400000|2022-05-22 23:00:00|20755.8|20725.8|20740.8|20710.8|20777.7|20747.7|20702.6|20672.6|0
1653264000000|2022-05-23 00:00:00|20739.4|20709.4|20747|20717|20771.6|20741.6|20717.4|20687.4|0
1653267600000|2022-05-23 01:00:00|20746.5|20716.5|20547|20542|20755.5|20729.5|20539.5|20534.5|19977
1653271200000|2022-05-23 02:00:00|20545.5|20540.5|20458.4|20453.4|20561|20556|20387.9|20382.9|16916
1653274800000|2022-05-23 03:00:00|20457.4|20452.4|20323.9|20318.9|20515.9|20510.9|20294.4|20289.4|15691
1653278400000|2022-05-23 04:00:00|20332|20302|20351|20321|20377.3|20347.3|20332|20302|2
1653282000000|2022-05-23 05:00:00|20352|20322|20492.9|20487.9|20546.4|20541.4|20298.4|20293.4|16755
1653285600000|2022-05-23 06:00:00|20491.4|20486.4|20448.9|20443.9|20523.9|20518.9|20443.9|20438.9|9672
1653289200000|2022-05-23 07:00:00|20448.4|20443.4|20483.4|20478.4|20507.9|20502.9|20400.9|20395.9|9344
1653292800000|2022-05-23 08:00:00|20443.2|20438.2|20417|20387|20480.7|20475.7|20390.8|20360.8|5989
1653296400000|2022-05-23 09:00:00|20417.9|20387.9|20480.7|20472.7|20530.2|20522.2|20397.3|20367.3|1940
1653300000000|2022-05-23 10:00:00|20481.2|20473.2|20563.2|20555.2|20564.2|20556.2|20466.7|20458.7|1337
1653303600000|2022-05-23 11:00:00|20561.7|20553.7|20546.2|20538.2|20578.2|20570.2|20522.7|20514.7|1059
1653307200000|2022-05-23 12:00:00|20548.2|20540.2|20519.2|20511.2|20570.2|20562.2|20506.2|20498.2|885
1653310800000|2022-05-23 13:00:00|20518.7|20510.7|20438.2|20430.2|20538.7|20530.7|20401.2|20393.2|3233
1653314400000|2022-05-23 14:00:00|20439.7|20431.7|20479.2|20471.2|20511.2|20503.2|20389.2|20381.2|3507
1653318000000|2022-05-23 15:00:00|20479.7|20471.7|20545.2|20537.2|20570.2|20562.2|20464.2|20456.2|2424
1653321600000|2022-05-23 16:00:00|20545.7|20537.7|20522.7|20514.7|20578.7|20570.7|20510.2|20502.2|1180
1653325200000|2022-05-23 17:00:00|20523.2|20515.2|20526.2|20518.2|20536.7|20528.7|20465.7|20457.7|951
1653328800000|2022-05-23 18:00:00|20526.7|20518.7|20535.1|20505.1|20557.7|20549.7|20507.7|20499.7|888
1653332400000|2022-05-23 19:00:00|20535.6|20505.6|20559.1|20529.1|20580.7|20550.7|20504|20474|0
1653336000000|2022-05-23 20:00:00|20559.3|20529.3|20582|20552|20599.5|20569.5|20558.4|20528.4|0
1653339600000|2022-05-23 21:00:00|20581.7|20551.7|20502.4|20472.4|20583.9|20553.9|20490.6|20460.6|0
1653343200000|2022-05-23 22:00:00|20476.5|20446.5|20454.6|20424.6|20476.5|20446.5|20371.2|20341.2|0
1653346800000|2022-05-23 23:00:00|20455.9|20425.9|20474.9|20444.9|20481.4|20451.4|20431|20401|0
1653350400000|2022-05-24 00:00:00|20473.1|20443.1|20452.4|20422.4|20484.9|20454.9|20447|20417|0
1653354000000|2022-05-24 01:00:00|20453.3|20423.3|20435.8|20430.8|20525.2|20520.2|20328.2|20323.2|21714
1653357600000|2022-05-24 02:00:00|20436.8|20431.8|20191.8|20186.8|20463.8|20458.8|20166.8|20161.8|25619
1653361200000|2022-05-24 03:00:00|20191.3|20186.3|20193.3|20188.3|20228.8|20223.8|20144.8|20139.8|9480
1653364800000|2022-05-24 04:00:00|20203.3|20173.3|20174.5|20144.5|20210.2|20180.2|20173.1|20143.1|0
1653368400000|2022-05-24 05:00:00|20177.8|20147.8|20137.3|20132.3|20187.3|20182.3|20101.8|20096.8|13056
1653372000000|2022-05-24 06:00:00|20134.8|20129.8|20020.3|20015.3|20161.3|20156.3|19991.8|19986.8|14401
1653375600000|2022-05-24 07:00:00|20021.8|20016.8|20083.8|20078.8|20117.8|20112.8|20019.3|20014.3|14928
1653379200000|2022-05-24 08:00:00|20056.8|20051.8|20049.8|20019.8|20135.9|20116.8|20024.1|19994.1|11020
1653382800000|2022-05-24 09:00:00|20049.6|20019.6|20114.3|20106.3|20132.3|20124.3|20048.5|20018.5|1792
1653386400000|2022-05-24 10:00:00|20114.8|20106.8|20141.3|20133.3|20143.3|20135.3|20100.8|20092.8|921
1653390000000|2022-05-24 11:00:00|20141.8|20133.8|20142.3|20134.3|20178.8|20170.8|20128.8|20120.8|980
1653393600000|2022-05-24 12:00:00|20142.8|20134.8|20164.8|20156.8|20176.3|20168.3|20125.3|20117.3|837
1653397200000|2022-05-24 13:00:00|20165.8|20157.8|20034.3|20026.3|20188.3|20180.3|20030.8|20022.8|3706
1653400800000|2022-05-24 14:00:00|20035.3|20027.3|19963.3|19955.3|20035.3|20027.3|19919.3|19911.3|4946
1653404400000|2022-05-24 15:00:00|19962.3|19954.3|20044.3|20036.3|20061.8|20053.8|19926.8|19918.8|2980
1653408000000|2022-05-24 16:00:00|20043.8|20035.8|20035.8|20027.8|20114.8|20106.8|19992.3|19984.3|2039
1653411600000|2022-05-24 17:00:00|20036.3|20028.3|20038.8|20030.8|20057.3|20049.3|19976.8|19968.8|913
1653415200000|2022-05-24 18:00:00|20039.3|20031.3|19983.3|19953.3|20086.3|20078.3|19963.8|19953.3|1007
1653418800000|2022-05-24 19:00:00|19983.1|19953.1|20062.5|20032.5|20131.4|20101.4|19943.1|19913.1|0
1653422400000|2022-05-24 20:00:00|20062.9|20032.9|20099.5|20069.5|20105.7|20075.7|20052.6|20022.6|0
1653426000000|2022-05-24 21:00:00|20097.2|20067.2|20096.4|20066.4|20100.9|20070.9|20093.2|20063.2|0
1653429600000|2022-05-24 22:00:00|20095.8|20065.8|20142.4|20112.4|20157.7|20127.7|20095.8|20065.8|0
1653433200000|2022-05-24 23:00:00|20142.1|20112.1|20129.3|20099.3|20161.8|20131.8|20120.5|20090.5|0
1653436800000|2022-05-25 00:00:00|20128.4|20098.4|20100.4|20070.4|20128.4|20098.4|20065.5|20035.5|0
1653440400000|2022-05-25 01:00:00|20099.5|20069.5|20200.8|20195.8|20210.3|20205.3|20040.3|20035.3|23338
1653444000000|2022-05-25 02:00:00|20200.3|20195.3|20088.8|20083.8|20304.3|20299.3|20073.8|20068.8|31291
1653447600000|2022-05-25 03:00:00|20088.3|20083.3|20250.8|20245.8|20257.3|20252.3|20082.8|20077.8|16345
1653451200000|2022-05-25 04:00:00|20258.4|20228.4|20222.8|20192.8|20259.4|20229.4|20212|20182|1
1653454800000|2022-05-25 05:00:00|20219|20189|20176.3|20171.3|20281.8|20276.8|20115.3|20110.3|12711
1653458400000|2022-05-25 06:00:00|20175.3|20170.3|20239.8|20234.8|20262.8|20257.8|20111.8|20106.8|13394
1653462000000|2022-05-25 07:00:00|20241.3|20236.3|20234.3|20229.3|20394.8|20389.8|20214.3|20209.3|19023
1653465600000|2022-05-25 08:00:00|20233.3|20228.3|20154.7|20124.7|20238.3|20233.3|20091.3|20086.3|24110
1653469200000|2022-05-25 09:00:00|20154.2|20124.2|20157.3|20149.3|20167.3|20159.3|20062.3|20054.3|2192
1653472800000|2022-05-25 10:00:00|20156.8|20148.8|20107.3|20099.3|20174.8|20166.8|20101.3|20093.3|1550
1653476400000|2022-05-25 11:00:00|20106.3|20098.3|20077.8|20069.8|20125.3|20117.3|20041.8|20033.8|1473
1653480000000|2022-05-25 12:00:00|20077.3|20069.3|20115.8|20107.8|20117.3|20109.3|20059.3|20051.3|1188
1653483600000|2022-05-25 13:00:00|20114.8|20106.8|20124.3|20116.3|20209.8|20201.8|20094.3|20086.3|3816
1653487200000|2022-05-25 14:00:00|20125.3|20117.3|20179.8|20171.8|20199.3|20191.3|20090.8|20082.8|3610
1653490800000|2022-05-25 15:00:00|20180.8|20172.8|20138.8|20130.8|20188.8|20180.8|20128.8|20120.8|1712
1653494400000|2022-05-25 16:00:00|20137.8|20129.8|20101.8|20093.8|20153.3|20145.3|20061.8|20053.8|1075
1653498000000|2022-05-25 17:00:00|20101.3|20093.3|20116.3|20108.3|20123.3|20115.3|20058.3|20050.3|841
1653501600000|2022-05-25 18:00:00|20115.8|20107.8|20200.5|20170.5|20201.3|20193.3|20061.3|20053.3|1718
1653505200000|2022-05-25 19:00:00|20200.7|20170.7|20234.8|20204.8|20304.3|20274.3|20183.8|20153.8|0
1653508800000|2022-05-25 20:00:00|20235.3|20205.3|20181.8|20151.8|20237.2|20207.2|20144.6|20114.6|0
1653512400000|2022-05-25 21:00:00|20182.3|20152.3|20189.1|20159.1|20190.7|20160.7|20181.2|20151.2|0
1653516000000|2022-05-25 22:00:00|20194.5|20164.5|20208.8|20178.8|20214.5|20184.5|20188.5|20158.5|0
1653519600000|2022-05-25 23:00:00|20209.7|20179.7|20185.6|20155.6|20218.5|20188.5|20180.3|20150.3|0
1653523200000|2022-05-26 00:00:00|20182.8|20152.8|20278.1|20248.1|20284.3|20254.3|20180.4|20150.4|0
1653526800000|2022-05-26 01:00:00|20277.2|20247.2|19906.3|19901.3|20326.3|20321.3|19902.8|19897.8|33106
1653530400000|2022-05-26 02:00:00|19905.8|19900.8|19985.8|19980.8|20078.3|20073.3|19882.8|19877.8|33153
1653534000000|2022-05-26 03:00:00|19985.3|19980.3|20150.3|20145.3|20172.8|20167.8|19906.8|19901.8|24563
1653537600000|2022-05-26 04:00:00|20161.9|20131.9|20116.9|20086.9|20164|20134|20113.6|20083.6|0
1653541200000|2022-05-26 05:00:00|20117.1|20087.1|19985.8|19980.8|20126.8|20121.8|19969.8|19964.8|17429
1653544800000|2022-05-26 06:00:00|19985.3|19980.3|20012.3|20007.3|20028.3|20023.3|19947.8|19942.8|12888
1653548400000|2022-05-26 07:00:00|20011.8|20006.8|20096.8|20091.8|20135.8|20130.8|19993.3|19988.3|15411
1653552000000|2022-05-26 08:00:00|20092|20087|20061.8|20031.8|20116|20111|20030.1|20000.1|24446
1653555600000|2022-05-26 09:00:00|20060.9|20030.9|20123.5|20115.5|20130.5|20122.5|20045|20016.5|1359
1653559200000|2022-05-26 10:00:00|20122.5|20114.5|20133.5|20125.5|20141|20133|20093|20085|883
1653562800000|2022-05-26 11:00:00|20131.5|20123.5|20196|20188|20226.5|20218.5|20131.5|20123.5|2901
1653566400000|2022-05-26 12:00:00|20195|20187|20199|20191|20212.5|20204.5|20158|20150|1312
1653570000000|2022-05-26 13:00:00|20199.5|20191.5|20464.5|20456.5|20488.5|20480.5|20179.5|20171.5|5483
1653573600000|2022-05-26 14:00:00|20465.5|20457.5|20586.5|20578.5|20660|20652|20465.5|20457.5|10404
1653577200000|2022-05-26 15:00:00|20586|20578|20584|20576|20626.5|20618.5|20528|20520|2511
1653580800000|2022-05-26 16:00:00|20584.5|20576.5|20625.5|20617.5|20626.5|20618.5|20578|20570|741
1653584400000|2022-05-26 17:00:00|20626|20618|20677|20669|20684.5|20676.5|20624|20616|1097
1653588000000|2022-05-26 18:00:00|20676.5|20668.5|20677.5|20647.5|20684.5|20676.5|20649|20641|904
1653591600000|2022-05-26 19:00:00|20677.3|20647.3|20644.9|20614.9|20708.3|20678.3|20630.2|20600.2|0
1653595200000|2022-05-26 20:00:00|20644|20614|20620.9|20590.9|20646.8|20616.8|20610|20580|0
1653598800000|2022-05-26 21:00:00|20621|20591|20600.6|20570.6|20627.7|20597.7|20600.3|20570.3|0
1653602400000|2022-05-26 22:00:00|20596.4|20566.4|20592.5|20562.5|20615.9|20585.9|20589.6|20559.6|0
1653606000000|2022-05-26 23:00:00|20593|20563|20607|20577|20615.7|20585.7|20584.1|20554.1|0
1653609600000|2022-05-27 00:00:00|20606.1|20576.1|20586.9|20556.9|20616.9|20586.9|20543.6|20513.6|0
1653613200000|2022-05-27 01:00:00|20587.8|20557.8|20725|20720|20811.5|20806.5|20583.7|20553.7|38577
1653616800000|2022-05-27 02:00:00|20724.5|20719.5|20655.5|20650.5|20785.5|20780.5|20645|20640|16043
1653620400000|2022-05-27 03:00:00|20656|20651|20701|20696|20746|20741|20639|20634|8570
1653624000000|2022-05-27 04:00:00|20711.5|20681.5|20727.2|20697.2|20735.5|20705.5|20706.1|20676.1|2
1653627600000|2022-05-27 05:00:00|20726.3|20696.3|20597.5|20592.5|20726.3|20706|20537.5|20532.5|11251
1653631200000|2022-05-27 06:00:00|20597|20592|20585.5|20580.5|20623|20618|20514|20509|6871
1653634800000|2022-05-27 07:00:00|20588|20583|20704.5|20699.5|20714|20709|20556|20551|8887
1653638400000|2022-05-27 08:00:00|20705|20700|20785.8|20755.8|20800.9|20777|20692|20687|9655
1653642000000|2022-05-27 09:00:00|20785.4|20755.4|20777|20769|20798.5|20790.5|20747|20723.8|1407
1653645600000|2022-05-27 10:00:00|20776.5|20768.5|20772|20764|20776.5|20768.5|20738.5|20730.5|1000
1653649200000|2022-05-27 11:00:00|20771|20763|20762.5|20754.5|20801|20793|20751|20743|819
1653652800000|2022-05-27 12:00:00|20763|20755|20848.5|20840.5|20867.5|20859.5|20761|20753|1627
1653656400000|2022-05-27 13:00:00|20847|20839|20806.5|20798.5|20874.5|20866.5|20704.5|20696.5|1892
1653660000000|2022-05-27 14:00:00|20806|20798|20791|20783|20822|20814|20741|20733|1446
1653663600000|2022-05-27 15:00:00|20790.5|20782.5|20863.5|20855.5|20876|20868|20759.5|20751.5|1369
1653667200000|2022-05-27 16:00:00|20864|20856|20848|20840|20890|20882|20824|20816|770
1653670800000|2022-05-27 17:00:00|20848.5|20840.5|20841.5|20833.5|20860|20852|20826.5|20818.5|589
1653674400000|2022-05-27 18:00:00|20845|20837|20901.8|20871.8|20901.8|20888|20840|20832|491
1653678000000|2022-05-27 19:00:00|20902.4|20872.4|20930|20900|20934.4|20904.4|20873.3|20843.3|0
1653681600000|2022-05-27 20:00:00|20930.3|20900.3|20969.6|20939.6|20975.2|20945.2|20912.1|20882.1|0
1653861600000|2022-05-29 22:00:00|20892.4|20862.4|20910.5|20880.5|20915.3|20885.3|20870.2|20840.2|0
1653865200000|2022-05-29 23:00:00|20911|20881|20948.3|20918.3|20991.7|20961.7|20905.7|20875.7|0
1653868800000|2022-05-30 00:00:00|20947.4|20917.4|20961.4|20931.4|20967.8|20937.8|20926.2|20896.2|0
1653872400000|2022-05-30 01:00:00|20960.5|20930.5|20938.5|20933.5|21003.5|20998.5|20898.5|20875.9|21996
1653876000000|2022-05-30 02:00:00|20937.5|20932.5|21146.8|21141.8|21197.8|21192.8|20925.3|20920.3|23857
1653879600000|2022-05-30 03:00:00|21147.3|21142.3|21127.8|21122.8|21153.8|21148.8|21042.8|21037.8|9986
1653883200000|2022-05-30 04:00:00|21129.2|21099.2|21141.6|21111.6|21142.8|21112.8|21117.4|21087.4|0
1653886800000|2022-05-30 05:00:00|21143.9|21113.9|21109.8|21104.8|21173.8|21168.8|21068.8|21063.8|10774
1653890400000|2022-05-30 06:00:00|21110.8|21105.8|21153.8|21148.8|21158.3|21153.3|21086.8|21081.8|7580
1653894000000|2022-05-30 07:00:00|21154.8|21149.8|21119.8|21114.8|21187.3|21182.3|21094.3|21089.3|11550
1653897600000|2022-05-30 08:00:00|21102.3|21097.3|21144.3|21114.3|21179.8|21174.8|21091.3|21086.3|7283
1653901200000|2022-05-30 09:00:00|21143.4|21113.4|21237.3|21229.3|21248.8|21240.8|21130.6|21100.6|2532
1653904800000|2022-05-30 10:00:00|21238.8|21230.8|21186.3|21178.3|21238.8|21230.8|21159.8|21151.8|1446
1653908400000|2022-05-30 11:00:00|21188.3|21180.3|21157.8|21149.8|21188.8|21180.8|21141.3|21133.3|968
1653912000000|2022-05-30 12:00:00|21158.3|21150.3|21149.8|21141.8|21168.8|21160.8|21138.3|21130.3|704
1653915600000|2022-05-30 13:00:00|21149.3|21141.3|21144.8|21136.8|21166.3|21158.3|21115.8|21107.8|1371
1653919200000|2022-05-30 14:00:00|21143.8|21135.8|21149.8|21141.8|21169.3|21161.3|21127.3|21119.3|1108
1653922800000|2022-05-30 15:00:00|21145.8|21137.8|21134.8|21126.8|21172.3|21164.3|21132.3|21124.3|1281
1653926400000|2022-05-30 16:00:00|21135.8|21127.8|21111.3|21103.3|21154.3|21146.3|21096.8|21088.8|425
1653930000000|2022-05-30 17:00:00|21112.3|21104.3|21108.3|21100.3|21120.8|21112.8|21101.3|21093.3|234
1653933600000|2022-05-30 18:00:00|21106.3|21098.3|21106.3|21076.3|21124.3|21116.3|21095.3|21076.3|270
1653937200000|2022-05-30 19:00:00|21104.9|21074.9|21103.9|21073.9|21106.3|21076.3|21101.5|21071.5|0
1653940800000|2022-05-30 20:00:00|21104.3|21074.3|21103.7|21073.7|21104.3|21074.3|21103.7|21073.7|0
1653944400000|2022-05-30 21:00:00|21104|21074|21104|21074|21104.9|21074.9|21104|21074|0
1653948000000|2022-05-30 22:00:00|21094|21064|21069.2|21039.2|21101.2|21071.2|21032.7|21002.7|0
1653951600000|2022-05-30 23:00:00|21068.7|21038.7|21122.7|21092.7|21131.8|21101.8|21068.7|21038.7|0
1653955200000|2022-05-31 00:00:00|21123.6|21093.6|21067.3|21037.3|21129.3|21099.3|21038.3|21008.3|0
1653958800000|2022-05-31 01:00:00|21066.8|21036.8|21089.4|21084.4|21200.8|21195.8|21031.5|21001.5|24540
1653962400000|2022-05-31 02:00:00|21088.4|21083.4|21245.4|21240.4|21254.4|21249.4|21052.4|21047.4|21022
1653966000000|2022-05-31 03:00:00|21246.4|21241.4|21228.4|21223.4|21276.9|21271.9|21137.4|21132.4|13785
1653969600000|2022-05-31 04:00:00|21243.2|21213.2|21247.2|21217.2|21252.9|21222.9|21235.7|21205.7|0
1653973200000|2022-05-31 05:00:00|21247.7|21217.7|21333.4|21328.4|21370.4|21365.4|21237.9|21217.7|18867
1653976800000|2022-05-31 06:00:00|21332.9|21327.9|21357.9|21352.9|21438.4|21433.4|21305.4|21300.4|18030
1653980400000|2022-05-31 07:00:00|21358.4|21353.4|21324.9|21319.9|21369.4|21364.4|21271.9|21266.9|15737
1653984000000|2022-05-31 08:00:00|21303.6|21298.6|21545.4|21515.4|21584.8|21566.6|21301.6|21296.6|17803
1653987600000|2022-05-31 09:00:00|21544.9|21514.9|21538.6|21530.6|21545.4|21534.1|21422.1|21414.1|3852
1653991200000|2022-05-31 10:00:00|21539.1|21531.1|21536.1|21528.1|21566.6|21558.6|21500.6|21492.6|1550
1653994800000|2022-05-31 11:00:00|21536.6|21528.6|21511.1|21503.1|21557.1|21549.1|21479.1|21471.1|1430
1653998400000|2022-05-31 12:00:00|21508.1|21500.1|21443.1|21435.1|21511.1|21503.1|21435.1|21427.1|1686
1654002000000|2022-05-31 13:00:00|21442.6|21434.6|21399.6|21391.6|21510.6|21502.6|21365.6|21357.6|4772
1654005600000|2022-05-31 14:00:00|21398.1|21390.1|21426.6|21418.6|21437.1|21429.1|21343.1|21335.1|4671
1654009200000|2022-05-31 15:00:00|21426.1|21418.1|21429.1|21421.1|21444.1|21436.1|21319.1|21311.1|3398
1654012800000|2022-05-31 16:00:00|21428.6|21420.6|21393.6|21385.6|21450.6|21442.6|21370.6|21362.6|1098
1654016400000|2022-05-31 17:00:00|21392.1|21384.1|21395.1|21387.1|21398.6|21390.6|21335.1|21327.1|971
1654020000000|2022-05-31 18:00:00|21394.6|21386.6|21297.2|21267.2|21399.1|21391.1|21273.1|21265.1|1105
1654023600000|2022-05-31 19:00:00|21297.3|21267.3|21274.6|21244.6|21362.1|21332.1|21265.3|21235.3|0
1654027200000|2022-05-31 20:00:00|21273.7|21243.7|21326.1|21296.1|21334.2|21304.2|21258.1|21228.1|0
1654030800000|2022-05-31 21:00:00|21325.9|21295.9|21330.1|21300.1|21335.5|21305.5|21323.5|21293.5|0
1654034400000|2022-05-31 22:00:00|21330.6|21300.6|21370.8|21340.8|21373.9|21343.9|21330.2|21300.2|0
1654038000000|2022-05-31 23:00:00|21370.3|21340.3|21413.5|21383.5|21413.6|21383.6|21358.1|21328.1|0
1654041600000|2022-06-01 00:00:00|21414.5|21384.5|21441.3|21411.3|21455.6|21425.6|21413.5|21383.5|0
1654045200000|2022-06-01 01:00:00|21440.4|21410.4|21408.8|21403.8|21466.6|21461.6|21291.6|21286.6|19714
1654048800000|2022-06-01 02:00:00|21409.3|21404.3|21248.8|21243.8|21409.8|21404.8|21229.8|21224.8|16497
1654052400000|2022-06-01 03:00:00|21247.8|21242.8|21273.3|21268.3|21315.8|21310.8|21201.8|21196.8|10915
1654056000000|2022-06-01 04:00:00|21279.7|21249.7|21290.8|21260.8|21294.3|21264.3|21252.5|21222.5|0
1654059600000|2022-06-01 05:00:00|21294.3|21264.3|21237.8|21232.8|21313.8|21308.8|21166.3|21161.3|12780
1654063200000|2022-06-01 06:00:00|21239.8|21234.8|21306.3|21301.3|21347.3|21342.3|21229.3|21224.3|10930
1654066800000|2022-06-01 07:00:00|21307.8|21302.8|21284.8|21279.8|21373.3|21368.3|21284.3|21279.3|10418
1654070400000|2022-06-01 08:00:00|21282.5|21277.5|21271|21241|21322|21317|21244|21225.9|5835
1654074000000|2022-06-01 09:00:00|21271.9|21241.9|21286.5|21278.5|21299|21291|21246|21238|1416
1654077600000|2022-06-01 10:00:00|21285|21277|21235.5|21227.5|21301|21293|21227|21219|880
1654081200000|2022-06-01 11:00:00|21234.5|21226.5|21312.5|21304.5|21313.5|21305.5|21233.5|21225.5|1398
1654084800000|2022-06-01 12:00:00|21313|21305|21325|21317|21361.5|21353.5|21303.5|21295.5|1215
1654088400000|2022-06-01 13:00:00|21327|21319|21351.5|21343.5|21392.5|21384.5|21314.5|21306.5|3614
1654092000000|2022-06-01 14:00:00|21352|21344|21172.5|21164.5|21358|21350|21117|21109|5060
1654095600000|2022-06-01 15:00:00|21172|21164|21000|20992|21173.5|21165.5|20987|20979|4786
1654099200000|2022-06-01 16:00:00|21001|20993|21022.5|21014.5|21047.5|21039.5|20975|20967|2122
1654102800000|2022-06-01 17:00:00|21023|21015|21088.5|21080.5|21104.5|21096.5|21017|21009|1537
1654106400000|2022-06-01 18:00:00|21089|21081|21134.4|21104.4|21163|21155|21079|21071|1314
1654110000000|2022-06-01 19:00:00|21134.3|21104.3|21065.9|21035.9|21166.8|21136.8|21062.7|21032.7|0
1654113600000|2022-06-01 20:00:00|21065.7|21035.7|21075.9|21045.9|21082.6|21052.6|21052|21022|0
1654117200000|2022-06-01 21:00:00|21076|21046|21074.8|21044.8|21079|21049|21073.1|21043.1|0
1654120800000|2022-06-01 22:00:00|21074.5|21044.5|21062.2|21032.2|21090.4|21060.4|21058|21028|0
1654124400000|2022-06-01 23:00:00|21063.1|21033.1|21058.9|21028.9|21078.9|21048.9|21047.3|21017.3|0
1654128000000|2022-06-02 00:00:00|21059.9|21029.9|21122.4|21092.4|21133.1|21103.1|21046.2|21016.2|0
1654131600000|2022-06-02 01:00:00|21122.8|21092.8|20951.5|20946.5|21127.5|21097.5|20943|20938|20218
1654135200000|2022-06-02 02:00:00|20950|20945|20898|20893|21044.5|21039.5|20883|20878|17790
1654138800000|2022-06-02 03:00:00|20896|20891|20965|20960|20979|20974|20893.5|20888.5|8581
1654142400000|2022-06-02 04:00:00|20973.1|20943.1|20983.2|20953.2|20987.9|20957.9|20958.6|20928.6|0
1654146000000|2022-06-02 05:00:00|20983.6|20953.6|21028|21023|21039.5|21034.5|20906|20901|9779
1654149600000|2022-06-02 06:00:00|21029|21024|21092.5|21087.5|21106|21101|21007|21002|11243
1654153200000|2022-06-02 07:00:00|21093|21088|21060.5|21055.5|21132.5|21127.5|21046|21041|9918
1654156800000|2022-06-02 08:00:00|21056.2|21051.2|21072.5|21042.5|21131.2|21126.2|21036.2|21031.2|6006
1654160400000|2022-06-02 09:00:00|21071.6|21041.6|21170.7|21162.7|21218.7|21210.7|21052|21022|1726
1654164000000|2022-06-02 10:00:00|21171.2|21163.2|21197.7|21189.7|21203.2|21195.2|21142.7|21134.7|465
1654167600000|2022-06-02 11:00:00|21197.2|21189.2|21186.7|21178.7|21197.2|21189.2|21167.2|21159.2|366
1654171200000|2022-06-02 12:00:00|21182.7|21174.7|21152.7|21144.7|21209.7|21201.7|21151.7|21143.7|959
1654174800000|2022-06-02 13:00:00|21152.2|21144.2|21131.2|21123.2|21193.7|21185.7|21098.2|21090.2|2620
1654178400000|2022-06-02 14:00:00|21128.7|21120.7|21226.7|21218.7|21233.2|21225.2|21118.2|21110.2|3374
1654182000000|2022-06-02 15:00:00|21226.2|21218.2|21372.2|21364.2|21410.2|21402.2|21220.7|21212.7|4289
1654185600000|2022-06-02 16:00:00|21372.7|21364.7|21428.2|21420.2|21451.2|21443.2|21364.2|21356.2|1891
1654189200000|2022-06-02 17:00:00|21429.2|21421.2|21436.7|21428.7|21444.7|21436.7|21389.2|21381.2|1089
1654192800000|2022-06-02 18:00:00|21437.7|21429.7|21424.4|21394.4|21450.7|21442.7|21404.7|21394.1|939
1654196400000|2022-06-02 19:00:00|21424.1|21394.1|21505.1|21475.1|21508.4|21478.4|21408.1|21378.1|0
1654200000000|2022-06-02 20:00:00|21505.7|21475.7|21530.7|21500.7|21535.6|21505.6|21484.4|21454.4|0
1654203600000|2022-06-02 21:00:00|21530.6|21500.6|21527.4|21497.4|21536.9|21506.9|21527.4|21497.4|0
1654207200000|2022-06-02 22:00:00|21527.6|21497.6|21526.4|21496.4|21567.5|21537.5|21523.9|21493.9|0
1654210800000|2022-06-02 23:00:00|21525.5|21495.5|21503.3|21473.3|21537.5|21507.5|21501.3|21471.3|0
1654214400000|2022-06-03 00:00:00|21502.4|21472.4|21470|21440|21508|21478|21468.7|21438.7|0
1654218000000|2022-06-03 01:00:00|21470.9|21440.9|21490.4|21460.4|21497.7|21467.7|21468.2|21438.2|0
1654221600000|2022-06-03 02:00:00|21489.5|21459.5|21536.7|21506.7|21539.7|21509.7|21472.1|21442.1|0
1654225200000|2022-06-03 03:00:00|21536.2|21506.2|21511.6|21481.6|21538|21508|21510.5|21480.5|0
1654228800000|2022-06-03 04:00:00|21511.9|21481.9|21498|21468|21525.9|21495.9|21498|21468|0
1654232400000|2022-06-03 05:00:00|21499|21469|21518.6|21488.6|21525.9|21495.9|21497.1|21467.1|0
1654236000000|2022-06-03 06:00:00|21518.1|21488.1|21502.7|21472.7|21527.5|21497.5|21502.7|21472.7|0
1654239600000|2022-06-03 07:00:00|21503.2|21473.2|21437.4|21407.4|21505.1|21475.1|21435.7|21405.7|0
1654243200000|2022-06-03 08:00:00|21438.3|21408.3|21446.4|21416.4|21460.3|21430.3|21425.2|21395.2|0
1654246800000|2022-06-03 09:00:00|21446.8|21416.8|21445.7|21415.7|21449.2|21419.2|21419.8|21389.8|0
1654250400000|2022-06-03 10:00:00|21446.2|21416.2|21397.8|21367.8|21447.1|21417.1|21389.9|21359.9|0
1654254000000|2022-06-03 11:00:00|21398.2|21368.2|21362.1|21332.1|21404.3|21374.3|21353.5|21323.5|0
1654257600000|2022-06-03 12:00:00|21361.7|21331.7|21349.7|21319.7|21446.7|21416.7|21318.3|21288.3|0
1654261200000|2022-06-03 13:00:00|21348.7|21318.7|21378.2|21348.2|21393.8|21363.8|21230.3|21200.3|0
1654264800000|2022-06-03 14:00:00|21380.7|21350.7|21237.5|21207.5|21424.9|21394.9|21225.8|21195.8|0
1654268400000|2022-06-03 15:00:00|21237.6|21207.6|21274.4|21244.4|21307.7|21277.7|21201.6|21171.6|0
1654272000000|2022-06-03 16:00:00|21273.9|21243.9|21364.9|21334.9|21371.3|21341.3|21273.1|21243.1|0
1654275600000|2022-06-03 17:00:00|21365.1|21335.1|21306.1|21276.1|21405.4|21375.4|21284.6|21254.6|0
1654279200000|2022-06-03 18:00:00|21305.9|21275.9|21323.4|21293.4|21346.3|21316.3|21294.9|21264.9|0
1654282800000|2022-06-03 19:00:00|21323.7|21293.7|21274.6|21244.6|21325.6|21295.6|21245.7|21215.7|0
1654286400000|2022-06-03 20:00:00|21275.5|21245.5|21279.9|21249.9|21299.4|21269.4|21257.4|21227.4|0
1654466400000|2022-06-05 22:00:00|21302.3|21272.3|21284.2|21254.2|21313.4|21283.4|21265.9|21235.9|0
1654470000000|2022-06-05 23:00:00|21284.6|21254.6|21281.5|21251.5|21299.1|21269.1|21266.9|21236.9|0
1654473600000|2022-06-06 00:00:00|21279.7|21249.7|21327.4|21297.4|21330.7|21300.7|21265.1|21235.1|0
1654477200000|2022-06-06 01:00:00|21326.9|21296.9|21174.6|21169.6|21423.6|21418.6|21024.1|21019.1|27875
1654480800000|2022-06-06 02:00:00|21174.1|21169.1|21319.1|21314.1|21388.6|21383.6|21160.6|21155.6|18356
1654484400000|2022-06-06 03:00:00|21321.1|21316.1|21336.6|21331.6|21387.1|21382.1|21274.6|21269.6|9919
1654488000000|2022-06-06 04:00:00|21346.2|21316.2|21377.5|21347.5|21383.7|21353.7|21338.2|21308.2|2
1654491600000|2022-06-06 05:00:00|21379.4|21349.4|21392.1|21387.1|21438.6|21433.6|21331.6|21326.6|11324
1654495200000|2022-06-06 06:00:00|21389.6|21384.6|21448.6|21443.6|21472.6|21467.6|21378.6|21373.6|8911
1654498800000|2022-06-06 07:00:00|21445.6|21440.6|21648.6|21643.6|21723.6|21718.6|21371.6|21366.6|21778
1654502400000|2022-06-06 08:00:00|21640.6|21635.6|21769.3|21739.3|21774.1|21761.6|21637.1|21632.1|8692
1654506000000|2022-06-06 09:00:00|21769.7|21739.7|21712.1|21704.1|21771.9|21744.6|21688.1|21680.1|1596
1654509600000|2022-06-06 10:00:00|21711.6|21703.6|21703.6|21695.6|21737.6|21729.6|21692.6|21684.6|965
1654513200000|2022-06-06 11:00:00|21703.1|21695.1|21714.6|21706.6|21717.6|21709.6|21679.6|21671.6|733
1654516800000|2022-06-06 12:00:00|21715.6|21707.6|21731.1|21723.1|21731.1|21723.1|21691.1|21683.1|765
1654520400000|2022-06-06 13:00:00|21731.6|21723.6|21834.6|21826.6|21839.6|21831.6|21720.1|21712.1|4838
1654524000000|2022-06-06 14:00:00|21835.1|21827.1|21854.1|21846.1|21886.6|21878.6|21802.6|21794.6|3372
1654527600000|2022-06-06 15:00:00|21855.1|21847.1|21712.1|21704.1|21859.6|21851.6|21691.1|21683.1|3431
1654531200000|2022-06-06 16:00:00|21712.6|21704.6|21644.1|21636.1|21713.6|21705.6|21566.1|21558.1|2801
1654534800000|2022-06-06 17:00:00|21643.6|21635.6|21695.1|21687.1|21697.1|21689.1|21602.6|21594.6|1124
1654538400000|2022-06-06 18:00:00|21696.1|21688.1|21645.2|21615.2|21697.1|21689.1|21588.1|21580.1|1040
1654542000000|2022-06-06 19:00:00|21645.4|21615.4|21650.8|21620.8|21661.3|21631.3|21586.2|21556.2|0
1654545600000|2022-06-06 20:00:00|21650.3|21620.3|21658.4|21628.4|21666.4|21636.4|21638.1|21608.1|0
1654549200000|2022-06-06 21:00:00|21658.5|21628.5|21661.8|21631.8|21662.7|21632.7|21653.7|21623.7|0
1654552800000|2022-06-06 22:00:00|21660.8|21630.8|21641.3|21611.3|21669.6|21639.6|21634.7|21604.7|0
1654556400000|2022-06-06 23:00:00|21641.7|21611.7|21662.2|21632.2|21673.1|21643.1|21638.1|21608.1|0
1654560000000|2022-06-07 00:00:00|21662.7|21632.7|21585.8|21555.8|21664.3|21634.3|21578.2|21548.2|0
1654563600000|2022-06-07 01:00:00|21585.3|21555.3|21575.9|21570.9|21681.9|21676.9|21424.4|21419.4|28479
1654567200000|2022-06-07 02:00:00|21576.4|21571.4|21636.9|21631.9|21641.4|21636.4|21498.9|21493.9|17387
1654570800000|2022-06-07 03:00:00|21637.9|21632.9|21638.4|21633.4|21756.9|21751.9|21594.9|21589.9|13415
1654574400000|2022-06-07 04:00:00|21647.5|21617.5|21641.1|21611.1|21650.6|21620.6|21625.9|21595.9|4
1654578000000|2022-06-07 05:00:00|21638.2|21608.2|21457.4|21452.4|21655.9|21650.9|21404.4|21399.4|19936
1654581600000|2022-06-07 06:00:00|21457.9|21452.9|21547.9|21542.9|21583.9|21578.9|21457.9|21452.9|11123
1654585200000|2022-06-07 07:00:00|21546.9|21541.9|21525.4|21520.4|21609.9|21604.9|21522.9|21517.9|10858
1654588800000|2022-06-07 08:00:00|21521.2|21516.2|21531.9|21501.9|21548.9|21535.2|21469.2|21464.2|5877
1654592400000|2022-06-07 09:00:00|21531.4|21501.4|21506.2|21498.2|21536.7|21528.7|21483.7|21471.3|942
1654596000000|2022-06-07 10:00:00|21507.2|21499.2|21468.7|21460.7|21539.2|21531.2|21446.7|21438.7|958
1654599600000|2022-06-07 11:00:00|21473.2|21465.2|21491.2|21483.2|21560.7|21552.7|21416.7|21408.7|2621
1654603200000|2022-06-07 12:00:00|21491.7|21483.7|21500.7|21492.7|21517.7|21509.7|21471.7|21463.7|1150
1654606800000|2022-06-07 13:00:00|21500.2|21492.2|21561.2|21553.2|21628.7|21620.7|21475.7|21467.7|4148
1654610400000|2022-06-07 14:00:00|21561.7|21553.7|21705.7|21697.7|21746.2|21738.2|21543.7|21535.7|4319
1654614000000|2022-06-07 15:00:00|21706.2|21698.2|21691.2|21683.2|21709.7|21701.7|21638.2|21630.2|2382
1654617600000|2022-06-07 16:00:00|21690.7|21682.7|21685.2|21677.2|21698.7|21690.7|21633.2|21625.2|942
1654621200000|2022-06-07 17:00:00|21686.2|21678.2|21704.7|21696.7|21726.7|21718.7|21672.2|21664.2|905
1654624800000|2022-06-07 18:00:00|21705.2|21697.2|21770|21740|21770|21755.7|21697.2|21689.2|1259
1654628400000|2022-06-07 19:00:00|21770.1|21740.1|21849.1|21819.1|21860.8|21830.8|21766.2|21736.2|1
1654632000000|2022-06-07 20:00:00|21849.5|21819.5|21804.2|21774.2|21849.5|21819.5|21800.7|21770.7|0
1654635600000|2022-06-07 21:00:00|21804.4|21774.4|21804.9|21774.9|21805.8|21775.8|21796.5|21766.5|0
1654639200000|2022-06-07 22:00:00|21802.3|21772.3|21801.6|21771.6|21817.6|21787.6|21793.8|21763.8|0
1654642800000|2022-06-07 23:00:00|21802.1|21772.1|21775|21745|21812.3|21782.3|21772|21742|0
1654646400000|2022-06-08 00:00:00|21774|21744|21802.3|21772.3|21811.6|21781.6|21768.1|21738.1|0
1654650000000|2022-06-08 01:00:00|21803.2|21773.2|21889.2|21884.2|21889.2|21884.2|21722.7|21717.7|25425
1654653600000|2022-06-08 02:00:00|21891.7|21886.7|21935.7|21930.7|22018.7|22013.7|21865.7|21860.7|22930
1654657200000|2022-06-08 03:00:00|21935.2|21930.2|21908.2|21903.2|21944.7|21939.7|21799.7|21794.7|16040
1654660800000|2022-06-08 04:00:00|21913.7|21883.7|21901.9|21871.9|21930.4|21900.4|21900.5|21870.5|3
1654664400000|2022-06-08 05:00:00|21900.5|21870.5|21951.2|21946.2|21974.2|21969.2|21845.7|21840.7|14441
1654668000000|2022-06-08 06:00:00|21953.7|21948.7|21989.2|21984.2|21996.7|21991.7|21922.2|21917.2|9930
1654671600000|2022-06-08 07:00:00|21987.7|21982.7|22001.2|21996.2|22068.2|22063.2|21938.7|21933.7|15266
1654675200000|2022-06-08 08:00:00|22000.7|21995.7|21972.5|21942.5|22000.7|21995.7|21928.1|21923.1|8091
1654678800000|2022-06-08 09:00:00|21971.5|21941.5|21914.1|21906.1|21975|21949.1|21911.1|21903.1|1684
1654682400000|2022-06-08 10:00:00|21913.1|21905.1|21939.6|21931.6|21947.1|21939.1|21894.6|21886.6|1488
1654686000000|2022-06-08 11:00:00|21940.1|21932.1|21922.6|21914.6|21959.1|21951.1|21922.6|21914.6|900
1654689600000|2022-06-08 12:00:00|21923.1|21915.1|21909.1|21901.1|21937.1|21929.1|21874.6|21866.6|1719
1654693200000|2022-06-08 13:00:00|21911.1|21903.1|22008.1|22000.1|22026.1|22018.1|21871.1|21863.1|4317
1654696800000|2022-06-08 14:00:00|22007.6|21999.6|21947.6|21939.6|22010.6|22002.6|21905.1|21897.1|4420
1654700400000|2022-06-08 15:00:00|21948.1|21940.1|22085.6|22077.6|22099.1|22091.1|21928.1|21920.1|4787
1654704000000|2022-06-08 16:00:00|22086.1|22078.1|22012.1|22004.1|22096.6|22088.6|21933.6|21925.6|2635
1654707600000|2022-06-08 17:00:00|22011.6|22003.6|22020.6|22012.6|22044.6|22036.6|21954.1|21946.1|1828
1654711200000|2022-06-08 18:00:00|22021.1|22013.1|22091.7|22061.7|22119.6|22111.6|22020.6|22012.6|3082
1654714800000|2022-06-08 19:00:00|22092|22062|22112.7|22082.7|22190.5|22160.5|22079.1|22049.1|0
1654718400000|2022-06-08 20:00:00|22111.7|22081.7|22114.1|22084.1|22121.8|22091.8|22093.5|22063.5|0
1654722000000|2022-06-08 21:00:00|22115|22085|22100.1|22070.1|22118.4|22088.4|22099|22069|0
1654725600000|2022-06-08 22:00:00|22096.5|22066.5|22145|22115|22147.5|22117.5|22086.1|22056.1|0
1654729200000|2022-06-08 23:00:00|22145.5|22115.5|22130.2|22100.2|22152.3|22122.3|22114.8|22084.8|0
1654732800000|2022-06-09 00:00:00|22131.1|22101.1|22076.4|22046.4|22144.1|22114.1|22072.8|22042.8|0
1654736400000|2022-06-09 01:00:00|22077.4|22047.4|22015.7|22010.7|22134.6|22129.6|21936.6|21931.6|27144
1654740000000|2022-06-09 02:00:00|22014.2|22009.2|21964.7|21959.7|22065.2|22060.2|21854.2|21849.2|23902
1654743600000|2022-06-09 03:00:00|21965.2|21960.2|21953.7|21948.7|21996.2|21991.2|21897.7|21892.7|8464
1654747200000|2022-06-09 04:00:00|21968.2|21938.2|21982.5|21952.5|21986.1|21956.1|21967.5|21937.5|1
1654750800000|2022-06-09 05:00:00|21961.7|21956.7|21803.2|21798.2|22014.7|22009.7|21793.2|21788.2|17001
1654754400000|2022-06-09 06:00:00|21802.7|21797.7|21835.2|21830.2|21866.2|21861.2|21757.2|21752.2|14071
1654758000000|2022-06-09 07:00:00|21832.7|21827.7|21834.2|21829.2|21885.7|21880.7|21807.7|21802.7|11326
1654761600000|2022-06-09 08:00:00|21830.7|21825.7|21980.8|21950.8|21989.6|21959.6|21813.2|21808.2|6907
1654765200000|2022-06-09 09:00:00|21980.3|21950.3|22245.7|22237.7|22319.7|22311.7|21968.8|21938.8|7039
1654768800000|2022-06-09 10:00:00|22245.2|22237.2|21992.2|21984.2|22247.7|22239.7|21949.2|21941.2|7424
1654772400000|2022-06-09 11:00:00|21992.7|21984.7|21943.2|21935.2|22177.2|22169.2|21933.2|21925.2|5230
1654776000000|2022-06-09 12:00:00|21942.7|21934.7|21914.2|21906.2|21952.7|21944.7|21873.2|21865.2|2145
1654779600000|2022-06-09 13:00:00|21913.7|21905.7|21862.2|21854.2|21934.7|21926.7|21770.2|21762.2|6489
1654783200000|2022-06-09 14:00:00|21862.7|21854.7|21705.2|21697.2|21901.2|21893.2|21691.2|21683.2|5317
1654786800000|2022-06-09 15:00:00|21704.2|21696.2|21669.7|21661.7|21718.2|21710.2|21626.7|21618.7|4319
1654790400000|2022-06-09 16:00:00|21670.2|21662.2|21684.7|21676.7|21688.7|21680.7|21581.2|21573.2|2643
1654794000000|2022-06-09 17:00:00|21685.2|21677.2|21715.7|21707.7|21736.7|21728.7|21664.7|21656.7|1545
1654797600000|2022-06-09 18:00:00|21714.7|21706.7|21646.8|21616.8|21721.2|21713.2|21638.2|21616.8|1095
1654801200000|2022-06-09 19:00:00|21646.6|21616.6|21505.7|21475.7|21646.6|21616.6|21498.7|21468.7|0
1654804800000|2022-06-09 20:00:00|21504.7|21474.7|21541.9|21511.9|21554.3|21524.3|21504.5|21474.5|0
1654808400000|2022-06-09 21:00:00|21539|21509|21551.1|21521.1|21553.2|21523.2|21533.7|21503.7|0
1654812000000|2022-06-09 22:00:00|21552.8|21522.8|21529.9|21499.9|21557.5|21527.5|21517.7|21487.7|0
1654815600000|2022-06-09 23:00:00|21530.8|21500.8|21537.8|21507.8|21552.2|21522.2|21527.8|21497.8|0
1654819200000|2022-06-10 00:00:00|21539.8|21509.8|21498.1|21468.1|21550.1|21520.1|21490.3|21460.3|0
1654822800000|2022-06-10 01:00:00|21497.8|21467.8|21621.3|21616.3|21667.8|21662.8|21455.7|21450.7|22411
1654826400000|2022-06-10 02:00:00|21622.3|21617.3|21718.8|21713.8|21750.8|21745.8|21590.3|21585.3|21451
1654830000000|2022-06-10 03:00:00|21717.3|21712.3|21827.3|21822.3|21913.3|21908.3|21712.3|21707.3|15757
1654833600000|2022-06-10 04:00:00|21842.3|21812.3|21814.1|21784.1|21843.2|21813.2|21796|21766|0
1654837200000|2022-06-10 05:00:00|21814.3|21809.3|21882.3|21877.3|21909.3|21904.3|21739.3|21734.3|15639
1654840800000|2022-06-10 06:00:00|21881.8|21876.8|21883.8|21878.8|21938.3|21933.3|21846.3|21841.3|10469
1654844400000|2022-06-10 07:00:00|21884.3|21879.3|21803.8|21798.8|21896.3|21891.3|21768.3|21763.3|13000
1654848000000|2022-06-10 08:00:00|21803.6|21798.6|21769|21739|21862.6|21857.6|21762.4|21732.4|8339
1654851600000|2022-06-10 09:00:00|21768|21738|21810.1|21802.1|21841.1|21833.1|21766|21736|1885
1654855200000|2022-06-10 10:00:00|21810.6|21802.6|21800.1|21792.1|21822.6|21814.6|21778.1|21770.1|1001
1654858800000|2022-06-10 11:00:00|21799.6|21791.6|21809.1|21801.1|21821.6|21813.6|21772.1|21764.1|1265
1654862400000|2022-06-10 12:00:00|21810.1|21802.1|21621.6|21613.6|21870.6|21862.6|21621.1|21613.1|5636
1654866000000|2022-06-10 13:00:00|21622.1|21614.1|21473.1|21465.1|21688.1|21680.1|21434.6|21426.6|11010
1654869600000|2022-06-10 14:00:00|21468.1|21460.1|21385.6|21377.6|21468.1|21460.1|21343.1|21335.1|6496
1654873200000|2022-06-10 15:00:00|21386.1|21378.1|21334.1|21326.1|21435.1|21427.1|21275.1|21267.1|3957
1654876800000|2022-06-10 16:00:00|21335.1|21327.1|21374.6|21366.6|21410.6|21402.6|21333.6|21325.6|1952
1654880400000|2022-06-10 17:00:00|21374.1|21366.1|21400.1|21392.1|21427.1|21419.1|21339.6|21331.6|1238
1654884000000|2022-06-10 18:00:00|21399.6|21391.6|21447.5|21417.5|21450.1|21442.1|21386.6|21378.6|1281
1654887600000|2022-06-10 19:00:00|21449.9|21419.9|21342|21312|21488.4|21458.4|21341.8|21311.8|0
1654891200000|2022-06-10 20:00:00|21343.5|21313.5|21383.7|21353.7|21405.9|21375.9|21333.7|21303.7|0
1655071200000|2022-06-12 22:00:00|21206.2|21176.2|21214.9|21184.9|21243.4|21213.4|21193.4|21163.4|0
1655074800000|2022-06-12 23:00:00|21214.4|21184.4|21202.4|21172.4|21225.3|21195.3|21187.3|21157.3|0
1655078400000|2022-06-13 00:00:00|21203.4|21173.4|21148.2|21118.2|21210|21180|21145.9|21115.9|0
1655082000000|2022-06-13 01:00:00|21148.4|21118.4|21287.2|21282.2|21298.7|21293.7|21065.2|21060.2|32079
1655085600000|2022-06-13 02:00:00|21285.2|21280.2|21273.7|21268.7|21311.2|21306.2|21137.7|21132.7|20065
1655089200000|2022-06-13 03:00:00|21273.2|21268.2|21189.2|21184.2|21283.2|21278.2|21165.7|21160.7|8528
1655092800000|2022-06-13 04:00:00|21203.2|21173.2|21170.7|21140.7|21229.2|21199.2|21162.6|21132.6|0
1655096400000|2022-06-13 05:00:00|21171.2|21141.2|21048.2|21043.2|21190.7|21185.7|21022.7|21017.7|19615
1655100000000|2022-06-13 06:00:00|21045.2|21040.2|21100.2|21095.2|21129.2|21124.2|20991.2|20986.2|14289
1655103600000|2022-06-13 07:00:00|21101.7|21096.7|21032.7|21027.7|21147.2|21142.2|21025.2|21020.2|15623
1655107200000|2022-06-13 08:00:00|21032.2|21027.2|21007.4|20977.4|21072.6|21056.7|20983.2|20972.2|10261
1655110800000|2022-06-13 09:00:00|21005.9|20975.9|21008.2|21000.2|21048|21018|20958.2|20950.2|2686
1655114400000|2022-06-13 10:00:00|21005.2|20997.2|21031.2|21023.2|21057.2|21049.2|20992.2|20984.2|1945
1655118000000|2022-06-13 11:00:00|21032.7|21024.7|20951.2|20943.2|21071.2|21063.2|20948.2|20940.2|1799
1655121600000|2022-06-13 12:00:00|20952.7|20944.7|21041.2|21033.2|21085.2|21077.2|20946.2|20938.2|2599
1655125200000|2022-06-13 13:00:00|21041.7|21033.7|20803.7|20795.7|21067.2|21059.2|20796.7|20788.7|8543
1655128800000|2022-06-13 14:00:00|20802.7|20794.7|20644.7|20636.7|20853.7|20845.7|20619.7|20611.7|7848
1655132400000|2022-06-13 15:00:00|20641.2|20633.2|20752.2|20744.2|20769.2|20761.2|20586.7|20578.7|4730
1655136000000|2022-06-13 16:00:00|20751.7|20743.7|20740.2|20732.2|20852.7|20844.7|20735.7|20727.7|2613
1655139600000|2022-06-13 17:00:00|20741.2|20733.2|20794.2|20786.2|20807.2|20799.2|20715.2|20707.2|1033
1655143200000|2022-06-13 18:00:00|20793.7|20785.7|20715.4|20685.4|20795.2|20787.2|20696.2|20685.1|1186
1655146800000|2022-06-13 19:00:00|20714.9|20684.9|20673.1|20643.1|20760.7|20730.7|20607.9|20577.9|0
1655150400000|2022-06-13 20:00:00|20675.1|20645.1|20700.7|20670.7|20721|20691|20638|20608|0
1655154000000|2022-06-13 21:00:00|20701.8|20671.8|20710.9|20680.9|20713.4|20683.4|20696.9|20666.9|0
1655157600000|2022-06-13 22:00:00|20712.3|20682.3|20741.8|20711.8|20774.1|20744.1|20712.3|20682.3|0
1655161200000|2022-06-13 23:00:00|20742.8|20712.8|20726|20696|20746.2|20716.2|20696.2|20666.2|0
1655164800000|2022-06-14 00:00:00|20725|20695|20763.8|20733.8|20779.6|20749.6|20710.2|20680.2|0
1655168400000|2022-06-14 01:00:00|20764.8|20734.8|20746.2|20741.2|20868.2|20863.2|20682.2|20677.2|25312
1655172000000|2022-06-14 02:00:00|20744.7|20739.7|20859.2|20854.2|20956.7|20951.7|20737.7|20732.7|19681
1655175600000|2022-06-14 03:00:00|20858.2|20853.2|20870.2|20865.2|20907.2|20902.2|20798.2|20793.2|9601
1655179200000|2022-06-14 04:00:00|20885.7|20855.7|20914.5|20884.5|20963|20933|20879.8|20849.8|2
1655182800000|2022-06-14 05:00:00|20913.8|20883.8|21056.2|21051.2|21062.2|21057.2|20885.2|20880.2|18186
1655186400000|2022-06-14 06:00:00|21053.7|21048.7|21136.7|21131.7|21163.2|21158.2|20997.2|20992.2|15749
1655190000000|2022-06-14 07:00:00|21134.2|21129.2|21068.2|21063.2|21149.7|21144.7|20968.2|20963.2|15694
1655193600000|2022-06-14 08:00:00|21069.4|21064.4|20971.4|20941.4|21074.9|21069.9|20958|20928|6450
1655197200000|2022-06-14 09:00:00|20970.9|20940.9|20997.9|20989.9|21042.9|21034.9|20943.4|20919.2|2111
1655200800000|2022-06-14 10:00:00|20996.4|20988.4|20984.4|20976.4|21049.9|21041.9|20923.9|20915.9|2855
1655204400000|2022-06-14 11:00:00|20983.9|20975.9|20887.4|20879.4|20989.9|20981.9|20886.4|20878.4|1651
1655208000000|2022-06-14 12:00:00|20886.4|20878.4|20952.4|20944.4|21012.9|21004.9|20886.4|20878.4|1899
1655211600000|2022-06-14 13:00:00|20950.4|20942.4|21069.9|21061.9|21075.9|21067.9|20874.9|20866.9|4913
1655215200000|2022-06-14 14:00:00|21072.4|21064.4|21028.4|21020.4|21101.9|21093.9|20932.4|20924.4|5976
1655218800000|2022-06-14 15:00:00|21028.9|21020.9|21110.4|21102.4|21123.4|21115.4|20991.4|20983.4|3701
1655222400000|2022-06-14 16:00:00|21109.9|21101.9|21056.4|21048.4|21110.4|21102.4|20991.9|20983.9|1601
1655226000000|2022-06-14 17:00:00|21056.9|21048.9|21019.4|21011.4|21149.9|21141.9|21011.9|21003.9|1877
1655229600000|2022-06-14 18:00:00|21018.9|21010.9|21013.7|20983.7|21079.9|21071.9|21001.4|20983.7|776
1655233200000|2022-06-14 19:00:00|21013.5|20983.5|21101.2|21071.2|21127|21097|20930.8|20900.8|0
1655236800000|2022-06-14 20:00:00|21100.2|21070.2|21123.8|21093.8|21124|21094|21063.6|21033.6|0
1655240400000|2022-06-14 21:00:00|21123.3|21093.3|21123.1|21093.1|21126.7|21096.7|21116.6|21086.6|0
1655244000000|2022-06-14 22:00:00|21127.4|21097.4|21143.9|21113.9|21169.7|21139.7|21127.4|21097.4|0
1655247600000|2022-06-14 23:00:00|21144.9|21114.9|21177.7|21147.7|21199|21169|21106.7|21076.7|0
1655251200000|2022-06-15 00:00:00|21176.7|21146.7|21142.3|21112.3|21181|21151|21128.4|21098.4|0
1655254800000|2022-06-15 01:00:00|21141.8|21111.8|21221.3|21216.3|21292.3|21287.3|21035.4|21030.4|26135
1655258400000|2022-06-15 02:00:00|21221.8|21216.8|21291.3|21286.3|21339.3|21334.3|21204.3|21199.3|20902
1655262000000|2022-06-15 03:00:00|21289.3|21284.3|21350.8|21345.8|21382.3|21377.3|21257.3|21252.3|12392
1655265600000|2022-06-15 04:00:00|21359.8|21329.8|21322.8|21292.8|21369.4|21339.4|21318.6|21288.6|0
1655269200000|2022-06-15 05:00:00|21325.4|21295.4|21394.3|21389.3|21425.3|21420.3|21310.8|21295.4|16384
1655272800000|2022-06-15 06:00:00|21390.3|21385.3|21245.8|21240.8|21410.8|21405.8|21235.8|21230.8|15167
1655276400000|2022-06-15 07:00:00|21247.3|21242.3|21309.3|21304.3|21314.3|21309.3|21238.8|21233.8|11196
1655280000000|2022-06-15 08:00:00|21296.4|21291.4|21288.6|21258.6|21341.6|21311.6|21238.4|21233.4|6825
1655283600000|2022-06-15 09:00:00|21288.1|21258.1|21271.9|21263.9|21290.1|21272.9|21234.9|21215|1546
1655287200000|2022-06-15 10:00:00|21272.4|21264.4|21245.9|21237.9|21277.9|21269.9|21228.9|21220.9|1057
1655290800000|2022-06-15 11:00:00|21244.9|21236.9|21287.9|21279.9|21303.4|21295.4|21216.4|21208.4|1803
1655294400000|2022-06-15 12:00:00|21288.4|21280.4|21280.4|21272.4|21295.4|21287.4|21240.9|21232.9|1384
1655298000000|2022-06-15 13:00:00|21279.4|21271.4|21241.4|21233.4|21304.9|21296.9|21192.4|21184.4|4656
1655301600000|2022-06-15 14:00:00|21241.9|21233.9|21270.4|21262.4|21319.4|21311.4|21229.9|21221.9|3389
1655305200000|2022-06-15 15:00:00|21270.9|21262.9|21284.9|21276.9|21297.4|21289.4|21260.9|21252.9|2511
1655308800000|2022-06-15 16:00:00|21285.4|21277.4|21250.4|21242.4|21331.4|21323.4|21247.4|21239.4|1854
1655312400000|2022-06-15 17:00:00|21251.4|21243.4|21303.4|21295.4|21303.9|21295.9|21245.4|21237.4|1177
1655316000000|2022-06-15 18:00:00|21299.9|21291.9|21344.3|21314.3|21472.9|21464.9|21110.9|21102.9|8221
1655319600000|2022-06-15 19:00:00|21344.4|21314.4|21512.8|21482.8|21644.1|21614.1|21306.7|21276.7|0
1655323200000|2022-06-15 20:00:00|21513.8|21483.8|21504.2|21474.2|21525.9|21495.9|21470|21440|0
1655326800000|2022-06-15 21:00:00|21507.2|21477.2|21533.9|21503.9|21536.9|21506.9|21502.9|21472.9|0
1655330400000|2022-06-15 22:00:00|21544.7|21514.7|21590.8|21560.8|21606.3|21576.3|21537.3|21507.3|0
1655334000000|2022-06-15 23:00:00|21590.5|21560.5|21600.3|21570.3|21604.4|21574.4|21570.5|21540.5|0
1655337600000|2022-06-16 00:00:00|21598.8|21568.8|21586.8|21556.8|21644.4|21614.4|21584.1|21554.1|0
1655341200000|2022-06-16 01:00:00|21587.3|21557.3|21210.7|21205.7|21612|21582|21165.7|21160.7|30428
1655344800000|2022-06-16 02:00:00|21209.7|21204.7|21301.7|21296.7|21311.2|21306.2|21137.2|21132.2|21088
1655348400000|2022-06-16 03:00:00|21301.2|21296.2|21216.2|21211.2|21332.7|21327.7|21193.7|21188.7|10781
1655352000000|2022-06-16 04:00:00|21219.7|21189.7|21186|21156|21228|21198|21178.7|21148.7|0
1655355600000|2022-06-16 05:00:00|21173.1|21143.1|21000.7|20995.7|21182.7|21177.7|20967.2|20962.2|20076
1655359200000|2022-06-16 06:00:00|20999.7|20994.7|20931.7|20926.7|21038.7|21033.7|20919.7|20914.7|12020
1655362800000|2022-06-16 07:00:00|20932.7|20927.7|20757.7|20752.7|20975.2|20970.2|20670.7|20665.7|27291
1655366400000|2022-06-16 08:00:00|20755.5|20750.5|20744.3|20714.3|20879|20874|20737.5|20714.3|13267
1655370000000|2022-06-16 09:00:00|20742.3|20712.3|20787|20779|20793.5|20785.5|20709.8|20679.8|2368
1655373600000|2022-06-16 10:00:00|20786.5|20778.5|20740.5|20732.5|20834.5|20826.5|20738.5|20730.5|1593
1655377200000|2022-06-16 11:00:00|20738.5|20730.5|20766|20758|20793.5|20785.5|20724|20716|1950
1655380800000|2022-06-16 12:00:00|20765.5|20757.5|20793.5|20785.5|20840|20832|20759|20751|1218
1655384400000|2022-06-16 13:00:00|20799|20791|20688.5|20680.5|20825.5|20817.5|20687.5|20679.5|3627
1655388000000|2022-06-16 14:00:00|20686|20678|20617|20609|20738.5|20730.5|20595.5|20587.5|4309
1655391600000|2022-06-16 15:00:00|20617.5|20609.5|20708.5|20700.5|20713|20705|20616|20608|2272
1655395200000|2022-06-16 16:00:00|20707.5|20699.5|20813|20805|20837.5|20829.5|20663.5|20655.5|1655
1655398800000|2022-06-16 17:00:00|20814.5|20806.5|20736.5|20728.5|20839.5|20831.5|20730|20722|1059
1655402400000|2022-06-16 18:00:00|20737|20729|20644.5|20614.5|20751.5|20743.5|20615|20607|1249
1655406000000|2022-06-16 19:00:00|20643.7|20613.7|20757.8|20727.8|20770.7|20740.7|20640.8|20610.8|0
1655409600000|2022-06-16 20:00:00|20757.9|20727.9|20779.6|20749.6|20789|20759|20718.8|20688.8|0
1655413200000|2022-06-16 21:00:00|20778.3|20748.3|20786.9|20756.9|20790.2|20760.2|20776.5|20746.5|0
1655416800000|2022-06-16 22:00:00|20789.9|20759.9|20800.7|20770.7|20808.5|20778.5|20789.9|20759.9|0
1655420400000|2022-06-16 23:00:00|20778.9|20748.9|20771.2|20741.2|20791.4|20761.4|20740.4|20710.4|0
1655424000000|2022-06-17 00:00:00|20769.7|20739.7|20771.9|20741.9|20812.7|20782.7|20732.5|20702.5|0
1655427600000|2022-06-17 01:00:00|20772.2|20742.2|21052.5|21047.5|21090.5|21085.5|20692.5|20687.5|30740
1655431200000|2022-06-17 02:00:00|21048.5|21043.5|20947|20942|21099.5|21094.5|20917.5|20912.5|22606
1655434800000|2022-06-17 03:00:00|20947.5|20942.5|21002.3|20997.3|21037.3|21032.3|20892.3|20887.3|11118
1655438400000|2022-06-17 04:00:00|21006.9|20976.9|21068.9|21038.9|21096.5|21066.5|21004.3|20974.3|0
1655442000000|2022-06-17 05:00:00|21069.4|21039.4|21050.8|21045.8|21149.3|21144.3|21029.3|21024.3|15686
1655445600000|2022-06-17 06:00:00|21049.8|21044.8|21060.8|21055.8|21092.8|21087.8|20993.8|20988.8|9656
1655449200000|2022-06-17 07:00:00|21060.3|21055.3|21087.8|21082.8|21097.3|21092.3|21008.3|21003.3|12554
1655452800000|2022-06-17 08:00:00|21074.4|21069.4|21087.6|21057.6|21121.8|21100.9|21028.9|21023.9|14103
1655456400000|2022-06-17 09:00:00|21087.1|21057.1|21068.4|21060.4|21153.4|21145.4|21030.4|21022.4|2419
1655460000000|2022-06-17 10:00:00|21067.4|21059.4|21365.4|21357.4|21399.4|21391.4|21057.9|21049.9|5573
1655463600000|2022-06-17 11:00:00|21363.4|21355.4|21314.4|21306.4|21369.4|21361.4|21301.9|21293.9|2348
1655467200000|2022-06-17 12:00:00|21313.4|21305.4|21303.9|21295.9|21346.4|21338.4|21288.4|21280.4|1486
1655470800000|2022-06-17 13:00:00|21301.4|21293.4|21198.9|21190.9|21348.9|21340.9|21178.4|21170.4|5961
1655474400000|2022-06-17 14:00:00|21199.4|21191.4|20892.4|20884.4|21202.4|21194.4|20868.9|20860.9|8053
1655478000000|2022-06-17 15:00:00|20891.4|20883.4|21001.9|20993.9|21048.4|21040.4|20840.4|20832.4|5544
1655481600000|2022-06-17 16:00:00|21002.9|20994.9|20993.4|20985.4|21024.4|21016.4|20963.4|20955.4|2226
1655485200000|2022-06-17 17:00:00|20993.9|20985.9|20998.4|20990.4|21079.4|21071.4|20979.4|20971.4|2151
1655488800000|2022-06-17 18:00:00|21000.4|20992.4|21004.6|20974.6|21027.4|21019.4|20967.4|20959.4|1220
1655492400000|2022-06-17 19:00:00|21004.7|20974.7|20952.1|20922.1|21026.9|20996.9|20886.2|20856.2|0
1655496000000|2022-06-17 20:00:00|20953.1|20923.1|20988.8|20958.8|21007.2|20977.2|20949.2|20919.2|0
1655676000000|2022-06-19 22:00:00|21032.7|21002.7|21077.5|21047.5|21078.1|21048.1|20994.9|20964.9|0
1655679600000|2022-06-19 23:00:00|21077|21047|21086|21056|21099.2|21069.2|21029.9|20999.9|0
1655683200000|2022-06-20 00:00:00|21085.5|21055.5|21001.5|20971.5|21087.8|21057.8|20979.3|20949.3|0
1655686800000|2022-06-20 01:00:00|21001.2|20971.2|20865.2|20860.2|21029.7|21024.7|20841.7|20836.7|26749
1655690400000|2022-06-20 02:00:00|20864.7|20859.7|21118.7|21113.7|21125.2|21120.2|20841.2|20836.2|21393
1655694000000|2022-06-20 03:00:00|21117.2|21112.2|21119.2|21114.2|21186.7|21181.7|21056.7|21051.7|16513
1655697600000|2022-06-20 04:00:00|21128.7|21098.7|21093.8|21063.8|21129.7|21099.7|21090.7|21060.7|0
1655701200000|2022-06-20 05:00:00|21094.3|21064.3|21096.7|21091.7|21135.2|21130.2|21010.2|21005.2|12457
1655704800000|2022-06-20 06:00:00|21098.7|21093.7|21145.2|21140.2|21168.7|21163.7|21068.7|21063.7|8730
1655708400000|2022-06-20 07:00:00|21145.7|21140.7|21158.7|21153.7|21180.7|21175.7|21114.2|21109.2|8907
1655712000000|2022-06-20 08:00:00|21157.8|21152.8|21229.2|21199.2|21242.7|21212.8|21156.8|21151.8|5921
1655715600000|2022-06-20 09:00:00|21229|21199|21189.3|21181.3|21230.1|21200.1|21166.8|21153|707
1655719200000|2022-06-20 10:00:00|21189.8|21181.8|21189.8|21181.8|21211.3|21203.3|21188.3|21180.3|576
1655722800000|2022-06-20 11:00:00|21190.3|21182.3|21222.3|21214.3|21230.3|21222.3|21177.3|21169.3|571
1655726400000|2022-06-20 12:00:00|21223.3|21215.3|21230.8|21222.8|21245.8|21237.8|21218.3|21210.3|1007
1655730000000|2022-06-20 13:00:00|21230.3|21222.3|21258.8|21250.8|21259.3|21251.3|21207.3|21199.3|1420
1655733600000|2022-06-20 14:00:00|21256.8|21248.8|21277.8|21269.8|21284.3|21276.3|21239.8|21231.8|1076
1655737200000|2022-06-20 15:00:00|21277.3|21269.3|21297.8|21289.8|21307.3|21299.3|21265.8|21257.8|1004
1655740800000|2022-06-20 16:00:00|21297.3|21289.3|21266.8|21258.8|21302.8|21294.8|21261.8|21253.8|404
1655744400000|2022-06-20 17:00:00|21265.8|21257.8|21256.8|21248.8|21266.3|21258.3|21254.8|21246.8|136
1655748000000|2022-06-20 18:00:00|21256.3|21248.3|21282.8|21252.8|21285.8|21277.8|21253.3|21245.3|280
1655751600000|2022-06-20 19:00:00|21282.6|21252.6|21281.2|21251.2|21289.9|21259.9|21276.3|21246.3|0
1655755200000|2022-06-20 20:00:00|21280.8|21250.8|21283.3|21253.3|21285.6|21255.6|21280.7|21250.7|0
1655758800000|2022-06-20 21:00:00|21284.3|21254.3|21281.5|21251.5|21284.3|21254.3|21281.5|21251.5|0
1655762400000|2022-06-20 22:00:00|21277.4|21247.4|21282.9|21252.9|21287.9|21257.9|21263.8|21233.8|0
1655766000000|2022-06-20 23:00:00|21282.4|21252.4|21283|21253|21305.7|21275.7|21257.3|21227.3|0
1655769600000|2022-06-21 00:00:00|21281.9|21251.9|21314.4|21284.4|21333.2|21303.2|21264.4|21234.4|0
1655773200000|2022-06-21 01:00:00|21314.7|21284.7|21326.8|21321.8|21356.8|21351.8|21163.3|21158.3|22744
1655776800000|2022-06-21 02:00:00|21325.8|21320.8|21358.4|21353.4|21460.3|21455.3|21318.9|21313.9|20609
1655780400000|2022-06-21 03:00:00|21357.4|21352.4|21482.4|21477.4|21518.9|21513.9|21354.4|21349.4|14181
1655784000000|2022-06-21 04:00:00|21491.8|21461.8|21494.2|21464.2|21497.7|21467.7|21478.9|21448.9|1
1655787600000|2022-06-21 05:00:00|21492.1|21462.1|21457.4|21452.4|21577.4|21572.4|21437.9|21432.9|16164
1655791200000|2022-06-21 06:00:00|21456.9|21451.9|21488.4|21483.4|21504.9|21499.9|21371.9|21366.9|13209
1655794800000|2022-06-21 07:00:00|21488.9|21483.9|21550.4|21545.4|21577.9|21572.9|21474.9|21469.9|11966
1655798400000|2022-06-21 08:00:00|21549.4|21544.4|21580.9|21550.9|21625.9|21620.9|21545.6|21515.6|8582
1655802000000|2022-06-21 09:00:00|21581.5|21551.5|21554.9|21546.9|21590.3|21568.9|21538.9|21530.9|1625
1655805600000|2022-06-21 10:00:00|21553.9|21545.9|21543.9|21535.9|21565.9|21557.9|21531.9|21523.9|720
1655809200000|2022-06-21 11:00:00|21542.4|21534.4|21496.4|21488.4|21543.9|21535.9|21480.4|21472.4|1158
1655812800000|2022-06-21 12:00:00|21495.9|21487.9|21496.4|21488.4|21520.9|21512.9|21486.9|21478.9|1040
1655816400000|2022-06-21 13:00:00|21495.4|21487.4|21569.9|21561.9|21576.9|21568.9|21437.4|21429.4|4614
1655820000000|2022-06-21 14:00:00|21569.4|21561.4|21574.9|21566.9|21582.4|21574.4|21514.9|21506.9|3446
1655823600000|2022-06-21 15:00:00|21575.4|21567.4|21501.4|21493.4|21594.4|21586.4|21501.4|21493.4|2110
1655827200000|2022-06-21 16:00:00|21500.9|21492.9|21540.9|21532.9|21544.4|21536.4|21489.4|21481.4|889
1655830800000|2022-06-21 17:00:00|21541.4|21533.4|21511.9|21503.9|21542.4|21534.4|21489.9|21481.9|614
1655834400000|2022-06-21 18:00:00|21512.4|21504.4|21549|21519|21549|21534.9|21496.9|21488.9|705
1655838000000|2022-06-21 19:00:00|21549.2|21519.2|21547.3|21517.3|21612|21582|21528.4|21498.4|0
1655841600000|2022-06-21 20:00:00|21547.6|21517.6|21552.3|21522.3|21561.9|21531.9|21528|21498|0
1655845200000|2022-06-21 21:00:00|21552.5|21522.5|21546.2|21516.2|21556.8|21526.8|21542.2|21512.2|0
1655848800000|2022-06-21 22:00:00|21540|21510|21508.9|21478.9|21542.8|21512.8|21498.7|21468.7|0
1655852400000|2022-06-21 23:00:00|21508.3|21478.3|21508.1|21478.1|21508.9|21478.9|21482|21452|0
1655856000000|2022-06-22 00:00:00|21509.1|21479.1|21463.4|21433.4|21511.5|21481.5|21450.4|21420.4|0
1655859600000|2022-06-22 01:00:00|21463.9|21433.9|21467.9|21462.9|21497.4|21492.4|21362.4|21357.4|22809
1655863200000|2022-06-22 02:00:00|21466.4|21461.4|21310.4|21305.4|21488.9|21483.9|21308.4|21303.4|18303
1655866800000|2022-06-22 03:00:00|21310.9|21305.9|21305.9|21300.9|21343.9|21338.9|21265.9|21260.9|10590
1655870400000|2022-06-22 04:00:00|21305.4|21300.4|21311.8|21281.8|21315.4|21300.4|21290.8|21260.8|0
1655874000000|2022-06-22 05:00:00|21312.3|21282.3|21245.9|21240.9|21353.4|21348.4|21218.4|21213.4|11567
1655877600000|2022-06-22 06:00:00|21244.4|21239.4|21148.9|21143.9|21261.4|21256.4|21101.4|21096.4|12977
1655881200000|2022-06-22 07:00:00|21150.4|21145.4|21046.9|21041.9|21156.9|21151.9|21018.4|21013.4|16613
1655884800000|2022-06-22 08:00:00|21040.9|21035.9|21095.3|21065.3|21105.5|21075.5|20968.4|20963.4|8802
1655888400000|2022-06-22 09:00:00|21095.9|21065.9|21135.9|21127.9|21156.4|21148.4|21076.9|21053.5|2143
1655892000000|2022-06-22 10:00:00|21136.4|21128.4|21138.9|21130.9|21161.9|21153.9|21123.4|21115.4|1022
1655895600000|2022-06-22 11:00:00|21140.9|21132.9|21127.9|21119.9|21176.4|21168.4|21098.4|21090.4|1960
1655899200000|2022-06-22 12:00:00|21128.4|21120.4|21099.9|21091.9|21128.4|21120.4|21064.4|21056.4|1236
1655902800000|2022-06-22 13:00:00|21100.4|21092.4|21155.9|21147.9|21206.4|21198.4|21089.4|21081.4|4599
1655906400000|2022-06-22 14:00:00|21156.4|21148.4|21263.4|21255.4|21292.9|21284.9|21110.9|21102.9|4276
1655910000000|2022-06-22 15:00:00|21264.9|21256.9|21156.9|21148.9|21268.9|21260.9|21153.4|21145.4|2707
1655913600000|2022-06-22 16:00:00|21156.4|21148.4|21215.9|21207.9|21225.9|21217.9|21142.4|21134.4|1086
1655917200000|2022-06-22 17:00:00|21216.9|21208.9|21261.9|21253.9|21265.9|21257.9|21193.9|21185.9|978
1655920800000|2022-06-22 18:00:00|21263.4|21255.4|21247.2|21217.2|21291.4|21283.4|21221.4|21213.4|1314
1655924400000|2022-06-22 19:00:00|21247.4|21217.4|21139.6|21109.6|21248.1|21218.1|21135.5|21105.5|0
1655928000000|2022-06-22 20:00:00|21140.6|21110.6|21139.7|21109.7|21173.3|21143.3|21134.4|21104.4|0
1655931600000|2022-06-22 21:00:00|21139|21109|21138.6|21108.6|21141.5|21111.5|21134.1|21104.1|0
1655935200000|2022-06-22 22:00:00|21143.1|21113.1|21128.5|21098.5|21153.3|21123.3|21113.3|21083.3|0
1655938800000|2022-06-22 23:00:00|21129|21099|21062.3|21032.3|21129.2|21099.2|21026.7|20996.7|0
1655942400000|2022-06-23 00:00:00|21061.3|21031.3|21181.8|21151.8|21207|21177|21059.4|21029.4|0
1655946000000|2022-06-23 01:00:00|21181.3|21151.3|21097.9|21092.9|21291.4|21286.4|21083.4|21078.4|21652
1655949600000|2022-06-23 02:00:00|21098.9|21093.9|21151.9|21146.9|21169.4|21164.4|21009.9|21004.9|18990
1655953200000|2022-06-23 03:00:00|21152.4|21147.4|21210.4|21205.4|21280.9|21275.9|21121.4|21116.4|11317
1655956800000|2022-06-23 04:00:00|21226.3|21196.3|21254.7|21224.7|21275.8|21245.8|21198.5|21168.5|4
1655960400000|2022-06-23 05:00:00|21251.1|21221.1|21412.9|21407.9|21460.4|21455.4|21231.4|21221.1|20254
1655964000000|2022-06-23 06:00:00|21412.4|21407.4|21368.4|21363.4|21412.4|21407.4|21316.9|21311.9|13342
1655967600000|2022-06-23 07:00:00|21368.9|21363.9|21284.9|21279.9|21386.9|21381.9|21258.9|21253.9|14473
1655971200000|2022-06-23 08:00:00|21284.4|21279.4|21294.9|21264.9|21360.4|21355.4|21270.4|21253.2|6233
1655974800000|2022-06-23 09:00:00|21296|21266|21352.4|21344.4|21364.9|21356.9|21293.5|21263.5|1113
1655978400000|2022-06-23 10:00:00|21353.4|21345.4|21388.9|21380.9|21392.4|21384.4|21340.9|21332.9|1102
1655982000000|2022-06-23 11:00:00|21390.9|21382.9|21370.9|21362.9|21403.9|21395.9|21358.4|21350.4|951
1655985600000|2022-06-23 12:00:00|21370.4|21362.4|21335.9|21327.9|21373.9|21365.9|21314.4|21306.4|969
1655989200000|2022-06-23 13:00:00|21335.4|21327.4|21456.4|21448.4|21477.4|21469.4|21295.9|21287.9|5371
1655992800000|2022-06-23 14:00:00|21492.4|21484.4|21443.9|21435.9|21507.4|21499.4|21381.4|21373.4|4997
1655996400000|2022-06-23 15:00:00|21443.4|21435.4|21264.4|21256.4|21444.9|21436.9|21258.9|21250.9|3309
1656000000000|2022-06-23 16:00:00|21265.9|21257.9|21210.9|21202.9|21269.4|21261.4|21198.4|21190.4|2755
1656003600000|2022-06-23 17:00:00|21210.4|21202.4|21218.9|21210.9|21220.9|21212.9|21165.4|21157.4|2089
1656007200000|2022-06-23 18:00:00|21219.4|21211.4|21272|21242|21272|21259.4|21203.4|21195.4|826
1656010800000|2022-06-23 19:00:00|21271.7|21241.7|21354.4|21324.4|21398.2|21368.2|21252.8|21222.8|0
1656014400000|2022-06-23 20:00:00|21353.5|21323.5|21288.6|21258.6|21353.5|21323.5|21277.7|21247.7|0
1656018000000|2022-06-23 21:00:00|21289.2|21259.2|21298.5|21268.5|21298.9|21268.9|21285.4|21255.4|0
1656021600000|2022-06-23 22:00:00|21294.4|21264.4|21326.9|21296.9|21328.3|21298.3|21286.3|21256.3|0
1656025200000|2022-06-23 23:00:00|21326.4|21296.4|21300.7|21270.7|21338.1|21308.1|21296.2|21266.2|0
1656028800000|2022-06-24 00:00:00|21300.2|21270.2|21364.6|21334.6|21369.3|21339.3|21287|21257|0
1656032400000|2022-06-24 01:00:00|21364.1|21334.1|21540.3|21535.3|21664.3|21659.3|21357.4|21327.4|33818
1656036000000|2022-06-24 02:00:00|21539.3|21534.3|21609.3|21604.3|21627.8|21622.8|21425.8|21420.8|32302
1656039600000|2022-06-24 03:00:00|21608.8|21603.8|21594.3|21589.3|21622.8|21617.8|21515.3|21510.3|13789
1656043200000|2022-06-24 04:00:00|21609.3|21579.3|21649.6|21619.6|21684.2|21654.2|21607.5|21577.5|0
1656046800000|2022-06-24 05:00:00|21645|21615|21680.3|21675.3|21713.8|21708.8|21604.8|21599.8|18946
1656050400000|2022-06-24 06:00:00|21681.8|21676.8|21728.3|21723.3|21769.3|21764.3|21678.8|21673.8|14672
1656054000000|2022-06-24 07:00:00|21729.8|21724.8|21695.3|21690.3|21743.8|21738.8|21664.3|21659.3|12422
1656057600000|2022-06-24 08:00:00|21694.8|21689.8|21691.7|21661.7|21738.8|21733.8|21667.3|21642.2|21980
1656061200000|2022-06-24 09:00:00|21690.7|21660.7|21723.8|21715.8|21725.3|21717.3|21680.3|21650.3|1755
1656064800000|2022-06-24 10:00:00|21723.3|21715.3|21707.3|21699.3|21727.8|21719.8|21676.8|21668.8|1708
1656068400000|2022-06-24 11:00:00|21707.8|21699.8|21662.8|21654.8|21715.3|21707.3|21652.3|21644.3|2217
1656072000000|2022-06-24 12:00:00|21663.8|21655.8|21674.3|21666.3|21696.8|21688.8|21652.3|21644.3|1063
1656075600000|2022-06-24 13:00:00|21676.8|21668.8|21771.8|21763.8|21805.8|21797.8|21653.8|21645.8|3897
1656079200000|2022-06-24 14:00:00|21772.3|21764.3|21821.8|21813.8|21876.3|21868.3|21772.3|21764.3|5680
1656082800000|2022-06-24 15:00:00|21820.8|21812.8|21818.3|21810.3|21854.8|21846.8|21782.8|21774.8|2316
1656086400000|2022-06-24 16:00:00|21818.8|21810.8|21796.8|21788.8|21827.8|21819.8|21794.3|21786.3|1769
1656090000000|2022-06-24 17:00:00|21796.3|21788.3|21806.3|21798.3|21812.3|21804.3|21773.8|21765.8|1384
1656093600000|2022-06-24 18:00:00|21806.8|21798.8|21867.4|21837.4|21867.4|21853.8|21804.3|21796.3|1170
1656097200000|2022-06-24 19:00:00|21867.7|21837.7|21927.6|21897.6|21931.7|21901.7|21850.9|21820.9|0
1656100800000|2022-06-24 20:00:00|21929.6|21899.6|21907.4|21877.4|21931.3|21901.3|21852.3|21822.3|0
1656280800000|2022-06-26 22:00:00|21934.3|21904.3|21901.5|21871.5|21959.8|21929.8|21881.4|21851.4|0
1656284400000|2022-06-26 23:00:00|21903.5|21873.5|21878.2|21848.2|21936.4|21906.4|21878.2|21848.2|0
1656288000000|2022-06-27 00:00:00|21877.2|21847.2|21878.7|21848.7|21893.7|21863.7|21859.4|21829.4|0
1656291600000|2022-06-27 01:00:00|21878.3|21848.3|22159.9|22154.9|22174.4|22169.4|21877.2|21847.2|37892
1656295200000|2022-06-27 02:00:00|22161.4|22156.4|22349.4|22344.4|22353.4|22348.4|22139.9|22134.9|32833
1656298800000|2022-06-27 03:00:00|22350.4|22345.4|22437.4|22432.4|22437.4|22432.4|22310.9|22305.9|23318
1656302400000|2022-06-27 04:00:00|22440.5|22410.5|22422|22392|22442|22412|22418.9|22388.9|1
1656306000000|2022-06-27 05:00:00|22423.1|22393.1|22274.4|22269.4|22427.4|22422.4|22139.9|22134.9|38546
1656309600000|2022-06-27 06:00:00|22272.4|22267.4|22182.4|22177.4|22296.4|22291.4|22165.4|22160.4|18287
1656313200000|2022-06-27 07:00:00|22182.9|22177.9|22229.4|22224.4|22293.9|22288.9|22171.4|22166.4|18476
1656316800000|2022-06-27 08:00:00|22232.4|22227.4|22233.5|22203.5|22295.9|22290.9|22224.8|22194.8|22895
1656320400000|2022-06-27 09:00:00|22234|22204|22241.9|22233.9|22263.4|22255.4|22210.4|22180.4|1534
1656324000000|2022-06-27 10:00:00|22242.4|22234.4|22264.9|22256.9|22269.9|22261.9|22205.9|22197.9|878
1656327600000|2022-06-27 11:00:00|22265.4|22257.4|22241.4|22233.4|22280.4|22272.4|22230.4|22222.4|1048
1656331200000|2022-06-27 12:00:00|22241.9|22233.9|22211.9|22203.9|22249.4|22241.4|22199.9|22191.9|1943
1656334800000|2022-06-27 13:00:00|22212.4|22204.4|22196.4|22188.4|22279.4|22271.4|22174.4|22166.4|3611
1656338400000|2022-06-27 14:00:00|22196.9|22188.9|22182.4|22174.4|22245.9|22237.9|22120.4|22112.4|3728
1656342000000|2022-06-27 15:00:00|22182.9|22174.9|22125.4|22117.4|22189.9|22181.9|22111.4|22103.4|2327
1656345600000|2022-06-27 16:00:00|22125.9|22117.9|22097.4|22089.4|22128.9|22120.9|22063.9|22055.9|2743
1656349200000|2022-06-27 17:00:00|22096.9|22088.9|22064.4|22056.4|22098.9|22090.9|22044.9|22036.9|1228
1656352800000|2022-06-27 18:00:00|22063.9|22055.9|22100|22070|22100.4|22090.9|22052.9|22044.9|725
1656356400000|2022-06-27 19:00:00|22099.7|22069.7|22121.9|22091.9|22132.7|22102.7|22049|22019|0
1656360000000|2022-06-27 20:00:00|22121.3|22091.3|22143|22113|22155.1|22125.1|22120.2|22090.2|0
1656363600000|2022-06-27 21:00:00|22143.6|22113.6|22137|22107|22155.8|22125.8|22132.4|22102.4|0
1656367200000|2022-06-27 22:00:00|22144.3|22114.3|22136|22106|22150.8|22120.8|22118.7|22088.7|0
1656370800000|2022-06-27 23:00:00|22137|22107|22149.2|22119.2|22163.1|22133.1|22135.5|22105.5|0
1656374400000|2022-06-28 00:00:00|22150.3|22120.3|22180.2|22150.2|22187.3|22157.3|22147|22117|0
1656378000000|2022-06-28 01:00:00|22179.2|22149.2|22040.4|22035.4|22226.9|22221.9|21991.4|21986.4|33682
1656381600000|2022-06-28 02:00:00|22038.9|22033.9|22069.9|22064.9|22092.4|22087.4|21974.9|21969.9|23827
1656385200000|2022-06-28 03:00:00|22069.4|22064.4|22050.4|22045.4|22113.4|22108.4|22007.4|22002.4|13117
1656388800000|2022-06-28 04:00:00|22063.9|22033.9|22066.5|22036.5|22085.8|22055.8|22048.3|22018.3|0
1656392400000|2022-06-28 05:00:00|22069.1|22039.1|22134.4|22129.4|22182.9|22177.9|22035.4|22030.4|10588
1656396000000|2022-06-28 06:00:00|22136.4|22131.4|22388.4|22383.4|22459.9|22454.9|22129.4|22124.4|17632
1656399600000|2022-06-28 07:00:00|22388.9|22383.9|22380.9|22375.9|22473.4|22468.4|22321.9|22316.9|15348
1656403200000|2022-06-28 08:00:00|22301|22296|22400.2|22370.2|22421.5|22416.5|22296.5|22291.5|19313
1656406800000|2022-06-28 09:00:00|22400.7|22370.7|22401|22393|22425.5|22417.5|22349.5|22341.5|1025
1656410400000|2022-06-28 10:00:00|22400.5|22392.5|22484.5|22476.5|22488.5|22480.5|22379.5|22371.5|1228
1656414000000|2022-06-28 11:00:00|22483.5|22475.5|22444.5|22436.5|22495.5|22487.5|22434|22426|1135
1656417600000|2022-06-28 12:00:00|22444|22436|22382.5|22374.5|22455|22447|22380|22372|1013
1656421200000|2022-06-28 13:00:00|22383|22375|22480|22472|22483|22475|22338.5|22330.5|2344
1656424800000|2022-06-28 14:00:00|22479|22471|22376.5|22368.5|22512|22504|22338.5|22330.5|2715
1656428400000|2022-06-28 15:00:00|22375.5|22367.5|22186|22178|22389.5|22381.5|22183.5|22175.5|2658
1656432000000|2022-06-28 16:00:00|22185.5|22177.5|22193.5|22185.5|22227.5|22219.5|22165|22157|1448
1656435600000|2022-06-28 17:00:00|22193|22185|22162|22154|22197|22189|22132.5|22124.5|1144
1656439200000|2022-06-28 18:00:00|22162.5|22154.5|22153.4|22123.4|22187.5|22179.5|22090.5|22082.5|1258
1656442800000|2022-06-28 19:00:00|22153.3|22123.3|22127.3|22097.3|22189.2|22159.2|22108.8|22078.8|0
1656446400000|2022-06-28 20:00:00|22127.4|22097.4|22137.9|22107.9|22141.6|22111.6|22105.6|22075.6|0
1656450000000|2022-06-28 21:00:00|22138|22108|22133.6|22103.6|22138.4|22108.4|22133.6|22103.6|0
1656453600000|2022-06-28 22:00:00|22140.4|22110.4|22160.6|22130.6|22160.8|22130.8|22132.2|22102.2|0
1656457200000|2022-06-28 23:00:00|22159.6|22129.6|22161.3|22131.3|22165.4|22135.4|22131.7|22101.7|0
1656460800000|2022-06-29 00:00:00|22160.3|22130.3|22146.4|22116.4|22198.4|22168.4|22140|22110|0
1656464400000|2022-06-29 01:00:00|22145.9|22115.9|22202.5|22197.5|22279.5|22274.5|22103.5|22098.5|27193
1656468000000|2022-06-29 02:00:00|22205.5|22200.5|22120|22115|22227|22222|22106.5|22101.5|19192
1656471600000|2022-06-29 03:00:00|22119|22114|22062|22057|22131|22126|21989.5|21984.5|13578
1656475200000|2022-06-29 04:00:00|22062.5|22057.5|22075.8|22045.8|22099.1|22069.1|22062.5|22038.5|1
1656478800000|2022-06-29 05:00:00|22074.8|22044.8|22017|22012|22092.5|22087.5|21968.5|21963.5|14389
1656482400000|2022-06-29 06:00:00|22018.5|22013.5|21885.5|21880.5|22039|22034|21827.5|21822.5|17090
1656486000000|2022-06-29 07:00:00|21884|21879|21942|21937|22023|22018|21873.5|21868.5|15581
1656489600000|2022-06-29 08:00:00|21941.5|21936.5|21969.5|21939.5|22023|22018|21931.5|21926|7946
1656493200000|2022-06-29 09:00:00|21967.9|21937.9|21904|21896|21985.4|21968.5|21883.5|21875.5|2098
1656496800000|2022-06-29 10:00:00|21906|21898|21940|21932|21963|21955|21902.5|21894.5|1813
1656500400000|2022-06-29 11:00:00|21941|21933|21994.5|21986.5|21999|21991|21937.5|21929.5|1401
1656504000000|2022-06-29 12:00:00|21995|21987|21999|21991|22025|22017|21966.5|21958.5|1465
1656507600000|2022-06-29 13:00:00|21999.5|21991.5|21983.5|21975.5|22050.5|22042.5|21929|21921|4283
1656511200000|2022-06-29 14:00:00|21981.5|21973.5|21966|21958|22047|22039|21930|21922|4339
1656514800000|2022-06-29 15:00:00|21966.5|21958.5|22036|22028|22036.5|22028.5|21935|21927|2597
1656518400000|2022-06-29 16:00:00|22035.5|22027.5|22008|22000|22038|22030|21962.5|21954.5|1783
1656522000000|2022-06-29 17:00:00|22009|22001|22043.5|22035.5|22046|22038|21987.5|21979.5|970
1656525600000|2022-06-29 18:00:00|22043|22035|22037.4|22007.4|22079.5|22071.5|22016|22007.4|1467
1656529200000|2022-06-29 19:00:00|22037.2|22007.2|22057.2|22027.2|22083.3|22053.3|22016.4|21986.4|2
1656532800000|2022-06-29 20:00:00|22057.6|22027.6|22070.9|22040.9|22073.9|22043.9|22041.9|22011.9|0
1656536400000|2022-06-29 21:00:00|22070.8|22040.8|22069.1|22039.1|22073.5|22043.5|22068.8|22038.8|0
1656540000000|2022-06-29 22:00:00|22075.4|22045.4|22066.8|22036.8|22077.2|22047.2|22058.2|22028.2|0
1656543600000|2022-06-29 23:00:00|22067.1|22037.1|22044.5|22014.5|22068.1|22038.1|22035|22005|0
1656547200000|2022-06-30 00:00:00|22043.4|22013.4|22041.2|22011.2|22058|22028|22010.6|21980.6|0
1656550800000|2022-06-30 01:00:00|22041.7|22011.7|21931.8|21926.8|22057|22052|21862|21857|20717
1656554400000|2022-06-30 02:00:00|21932.3|21927.3|22048.3|22043.3|22065.3|22060.3|21893.8|21888.8|18326
1656558000000|2022-06-30 03:00:00|22050.8|22045.8|21991.8|21986.8|22108.8|22103.8|21985.3|21980.3|12922
1656561600000|2022-06-30 04:00:00|22002.5|21972.5|21995|21965|22009.5|21979.5|21991.1|21961.1|0
1656565200000|2022-06-30 05:00:00|21997.1|21967.1|21942.8|21937.8|22076.8|22071.8|21873.3|21868.3|15039
1656568800000|2022-06-30 06:00:00|21944.3|21939.3|21830.8|21825.8|21966.3|21961.3|21692.3|21687.3|18718
1656572400000|2022-06-30 07:00:00|21832.8|21827.8|21856.8|21851.8|21911.3|21906.3|21813.3|21808.3|16750
1656576000000|2022-06-30 08:00:00|21808.6|21803.6|21807|21777|21861.1|21856.1|21747.6|21742.6|9246
1656579600000|2022-06-30 09:00:00|21808|21778|21785.1|21777.1|21812.4|21782.4|21722.6|21714.6|1227
1656583200000|2022-06-30 10:00:00|21784.6|21776.6|21742.1|21734.1|21789.1|21781.1|21711.1|21703.1|934
1656586800000|2022-06-30 11:00:00|21742.6|21734.6|21704.6|21696.6|21743.1|21735.1|21687.1|21679.1|863
1656590400000|2022-06-30 12:00:00|21705.6|21697.6|21699.6|21691.6|21769.1|21761.1|21681.6|21673.6|1929
1656594000000|2022-06-30 13:00:00|21700.1|21692.1|21617.6|21609.6|21764.6|21756.6|21605.6|21597.6|3208
1656597600000|2022-06-30 14:00:00|21618.1|21610.1|21687.6|21679.6|21708.6|21700.6|21581.1|21573.1|5218
1656601200000|2022-06-30 15:00:00|21687.1|21679.1|21838.6|21830.6|21844.6|21836.6|21656.1|21648.1|4255
1656604800000|2022-06-30 16:00:00|21839.6|21831.6|21882.6|21874.6|21907.6|21899.6|21790.6|21782.6|2822
1656608400000|2022-06-30 17:00:00|21883.1|21875.1|21887.1|21879.1|21903.1|21895.1|21835.6|21827.6|1788
1656612000000|2022-06-30 18:00:00|21887.6|21879.6|21839.1|21809.1|21891.1|21883.1|21815.6|21807.6|1236
1656615600000|2022-06-30 19:00:00|21838.5|21808.5|22020.3|21990.3|22028.8|21998.8|21803.3|21773.3|0
1656619200000|2022-06-30 20:00:00|22020.7|21990.7|21935.7|21905.7|22021.7|21991.7|21924.5|21894.5|0
1656622800000|2022-06-30 21:00:00|21941.6|21911.6|21939.8|21909.8|21942.3|21912.3|21934.2|21904.2|0
1656626400000|2022-06-30 22:00:00|21942.8|21912.8|21913.9|21883.9|21944.8|21914.8|21897.6|21867.6|0
1656630000000|2022-06-30 23:00:00|21914.5|21884.5|21974.6|21944.6|21981.3|21951.3|21903.9|21873.9|0
1656633600000|2022-07-01 00:00:00|21975.6|21945.6|21901.8|21871.8|21982.2|21952.2|21896.7|21866.7|0
1656637200000|2022-07-01 01:00:00|21901.3|21871.3|21847.5|21817.5|21913.4|21883.4|21823.5|21793.5|0
1656640800000|2022-07-01 02:00:00|21846.4|21816.4|21784.7|21754.7|21895.4|21865.4|21769.4|21739.4|0
1656644400000|2022-07-01 03:00:00|21785.8|21755.8|21748.9|21718.9|21792.1|21762.1|21712.5|21682.5|0
1656648000000|2022-07-01 04:00:00|21747.8|21717.8|21737.5|21707.5|21767.3|21737.3|21711.1|21681.1|0
1656651600000|2022-07-01 05:00:00|21736|21706|21766.1|21736.1|21789.3|21759.3|21717.5|21687.5|0
1656655200000|2022-07-01 06:00:00|21766.7|21736.7|21802.8|21772.8|21815.5|21785.5|21743.6|21713.6|0
1656658800000|2022-07-01 07:00:00|21803.3|21773.3|21881.6|21851.6|21919.2|21889.2|21743.5|21713.5|0
1656662400000|2022-07-01 08:00:00|21882.7|21852.7|21937.1|21907.1|21952.9|21922.9|21842.2|21812.2|0
1656666000000|2022-07-01 09:00:00|21937.6|21907.6|21983.8|21953.8|21989.7|21959.7|21923|21893|0
1656669600000|2022-07-01 10:00:00|21984.9|21954.9|21906.6|21876.6|21991.3|21961.3|21895.4|21865.4|0
1656673200000|2022-07-01 11:00:00|21905.6|21875.6|21880.7|21850.7|21935.2|21905.2|21857.1|21827.1|0
1656676800000|2022-07-01 12:00:00|21879.7|21849.7|21938.5|21908.5|21949.6|21919.6|21865.4|21835.4|0
1656680400000|2022-07-01 13:00:00|21939.6|21909.6|21986.2|21956.2|22081.2|22051.2|21879.9|21849.9|0
1656684000000|2022-07-01 14:00:00|21986.3|21956.3|21844.3|21814.3|22025.3|21995.3|21725.2|21695.2|0
1656687600000|2022-07-01 15:00:00|21841.9|21811.9|21865.6|21835.6|21960.3|21930.3|21821.9|21791.9|0
1656691200000|2022-07-01 16:00:00|21865.3|21835.3|21831.6|21801.6|21908|21878|21818.7|21788.7|0
1656694800000|2022-07-01 17:00:00|21831.3|21801.3|21921.9|21891.9|21933.4|21903.4|21828.3|21798.3|0
1656698400000|2022-07-01 18:00:00|21921.6|21891.6|21978.7|21948.7|21997.7|21967.7|21883.6|21853.6|0
1656702000000|2022-07-01 19:00:00|21979.3|21949.3|21992.6|21962.6|22017.1|21987.1|21926.6|21896.6|0
1656705600000|2022-07-01 20:00:00|21994.7|21964.7|21987.1|21957.1|22003.5|21973.5|21979.1|21949.1|0
1656885600000|2022-07-03 22:00:00|21959.2|21929.2|21944.8|21914.8|21962.3|21932.3|21927|21897|0
1656889200000|2022-07-03 23:00:00|21944.3|21914.3|21894|21864|21969.5|21939.5|21882.8|21852.8|0
1656892800000|2022-07-04 00:00:00|21893.5|21863.5|21858.1|21828.1|21938.3|21908.3|21850.1|21820.1|0
1656896400000|2022-07-04 01:00:00|21857.8|21827.8|21730.1|21725.1|21883.2|21853.2|21435.1|21430.1|33767
1656900000000|2022-07-04 02:00:00|21729.6|21724.6|21676.2|21671.2|21775.7|21770.7|21584.7|21579.7|17137
1656903600000|2022-07-04 03:00:00|21675.2|21670.2|21738.2|21733.2|21760.2|21755.2|21661.7|21656.7|9162
1656907200000|2022-07-04 04:00:00|21753.1|21723.1|21741.8|21711.8|21754.7|21724.7|21721.5|21691.5|0
1656910800000|2022-07-04 05:00:00|21724.2|21719.2|21778.7|21773.7|21887.2|21882.2|21722.7|21717.7|13222
1656914400000|2022-07-04 06:00:00|21777.7|21772.7|21849.2|21844.2|21861.2|21856.2|21756.2|21751.2|8878
1656918000000|2022-07-04 07:00:00|21849.7|21844.7|21822.7|21817.7|21868.2|21863.2|21777.7|21772.7|8728
1656921600000|2022-07-04 08:00:00|21823.7|21818.7|21854.5|21824.5|21865.2|21860.2|21805.7|21800.7|4155
1656925200000|2022-07-04 09:00:00|21854.6|21824.6|21966.7|21958.7|22006.7|21998.7|21842.4|21812.4|3062
1656928800000|2022-07-04 10:00:00|21967.2|21959.2|21976.2|21968.2|21979.7|21971.7|21929.7|21921.7|642
1656932400000|2022-07-04 11:00:00|21976.7|21968.7|21955.2|21947.2|21980.2|21972.2|21938.7|21930.7|547
1656936000000|2022-07-04 12:00:00|21954.7|21946.7|21980.2|21972.2|21982.2|21974.2|21944.7|21936.7|462
1656939600000|2022-07-04 13:00:00|21978.2|21970.2|21928.2|21920.2|21985.2|21977.2|21921.2|21913.2|984
1656943200000|2022-07-04 14:00:00|21927.7|21919.7|21947.2|21939.2|21962.7|21954.7|21916.7|21908.7|996
1656946800000|2022-07-04 15:00:00|21949.7|21941.7|21974.7|21966.7|21977.7|21969.7|21946.2|21938.2|790
1656950400000|2022-07-04 16:00:00|21975.2|21967.2|22004.2|21996.2|22013.7|22005.7|21960.2|21952.2|394
1656954000000|2022-07-04 17:00:00|22003.7|21995.7|21986.2|21978.2|22009.2|22001.2|21981.7|21973.7|115
1656957600000|2022-07-04 18:00:00|21986.7|21978.7|21998.2|21968.2|22005.7|21997.7|21981.2|21968.2|136
1656961200000|2022-07-04 19:00:00|21997.9|21967.9|22001.5|21971.5|22007.5|21977.5|21992|21962|0
1656964800000|2022-07-04 20:00:00|21996.3|21966.3|22004.4|21974.4|22004.4|21974.4|21995.7|21965.7|0
1656968400000|2022-07-04 21:00:00|22005|21975|22009.8|21979.8|22010.5|21980.5|22004.4|21974.4|0
1656972000000|2022-07-04 22:00:00|22013.1|21983.1|22058.4|22028.4|22064.7|22034.7|22004.1|21974.1|0
1656975600000|2022-07-04 23:00:00|22058.9|22028.9|22104.6|22074.6|22167.5|22137.5|22058.9|22028.9|0
1656979200000|2022-07-05 00:00:00|22105.2|22075.2|22085.7|22055.7|22136.1|22106.1|22083.6|22053.6|0
1656982800000|2022-07-05 01:00:00|22085.1|22055.1|22095.2|22090.2|22207.2|22202.2|22045.2|22039.1|27057
1656986400000|2022-07-05 02:00:00|22094.7|22089.7|21881.2|21876.2|22135.2|22130.2|21863.2|21858.2|23818
1656990000000|2022-07-05 03:00:00|21880.7|21875.7|21957.2|21952.2|21983.7|21978.7|21806.7|21801.7|14984
1656993600000|2022-07-05 04:00:00|21968.2|21938.2|21970.8|21940.8|21974.3|21944.3|21936.8|21906.8|1
1656997200000|2022-07-05 05:00:00|21973.5|21943.5|21840.2|21835.2|22001.2|21996.2|21816.2|21811.2|16279
1657000800000|2022-07-05 06:00:00|21837.7|21832.7|21923.7|21918.7|21941.7|21936.7|21795.7|21790.7|10511
1657004400000|2022-07-05 07:00:00|21924.7|21919.7|21833.2|21828.2|21926.7|21921.7|21826.2|21821.2|8483
1657008000000|2022-07-05 08:00:00|21823.4|21818.4|21690.9|21660.9|21846.9|21841.9|21685.4|21655.4|6696
1657011600000|2022-07-05 09:00:00|21692|21662|21749.4|21741.4|21751.4|21743.4|21671.8|21641.8|1572
1657015200000|2022-07-05 10:00:00|21748.9|21740.9|21731.9|21723.9|21771.9|21763.9|21721.9|21713.9|1070
1657018800000|2022-07-05 11:00:00|21733.9|21725.9|21631.9|21623.9|21734.9|21726.9|21625.4|21617.4|1911
1657022400000|2022-07-05 12:00:00|21633.4|21625.4|21532.9|21524.9|21634.9|21626.9|21524.4|21516.4|4005
1657026000000|2022-07-05 13:00:00|21533.4|21525.4|21468.4|21460.4|21537.4|21529.4|21379.4|21371.4|8025
1657029600000|2022-07-05 14:00:00|21467.4|21459.4|21509.4|21501.4|21548.4|21540.4|21409.4|21401.4|4437
1657033200000|2022-07-05 15:00:00|21509.9|21501.9|21500.4|21492.4|21515.9|21507.9|21409.9|21401.9|2886
1657036800000|2022-07-05 16:00:00|21500.9|21492.9|21496.4|21488.4|21543.9|21535.9|21474.4|21466.4|1716
1657040400000|2022-07-05 17:00:00|21496.9|21488.9|21564.4|21556.4|21580.9|21572.9|21494.9|21486.9|1593
1657044000000|2022-07-05 18:00:00|21563.9|21555.9|21671.5|21641.5|21677.4|21669.4|21553.4|21545.4|2681
1657047600000|2022-07-05 19:00:00|21671.4|21641.4|21743.4|21713.4|21768.1|21738.1|21645|21615|0
1657051200000|2022-07-05 20:00:00|21742.9|21712.9|21723.4|21693.4|21743.9|21713.9|21707.5|21677.5|0
1657054800000|2022-07-05 21:00:00|21723.7|21693.7|21725|21695|21725.8|21695.8|21719.9|21689.9|0
1657058400000|2022-07-05 22:00:00|21736.5|21706.5|21725.2|21695.2|21757.9|21727.9|21710.7|21680.7|0
1657062000000|2022-07-05 23:00:00|21725|21695|21674.8|21644.8|21737.9|21707.9|21666.4|21636.4|0
1657065600000|2022-07-06 00:00:00|21675.8|21645.8|21762.9|21732.9|21797.3|21767.3|21675.8|21645.8|0
1657069200000|2022-07-06 01:00:00|21763.4|21733.4|21698.4|21693.4|21819.9|21814.9|21650.4|21645.4|24938
1657072800000|2022-07-06 02:00:00|21698.9|21693.9|21494.4|21489.4|21765.4|21760.4|21461.4|21456.4|21696
1657076400000|2022-07-06 03:00:00|21494.9|21489.9|21542.5|21537.5|21548.9|21543.9|21472.9|21467.9|9937
1657080000000|2022-07-06 04:00:00|21560.5|21530.5|21520.7|21490.7|21560.7|21530.7|21489.7|21459.7|0
1657083600000|2022-07-06 05:00:00|21519.4|21489.4|21355|21350|21531|21526|21341|21336|19852
1657087200000|2022-07-06 06:00:00|21356.5|21351.5|21416.5|21411.5|21424|21419|21269.5|21264.5|17050
1657090800000|2022-07-06 07:00:00|21416|21411|21503|21498|21552|21547|21409|21404|15738
1657094400000|2022-07-06 08:00:00|21451|21446|21454.7|21424.7|21573.5|21568.5|21439.3|21409.3|8531
1657098000000|2022-07-06 09:00:00|21455.3|21425.3|21507.5|21499.5|21524.5|21516.5|21436|21406|1642
1657101600000|2022-07-06 10:00:00|21507|21499|21497.5|21489.5|21524|21516|21482.5|21474.5|972
1657105200000|2022-07-06 11:00:00|21497|21489|21491.5|21483.5|21516.5|21508.5|21469.5|21461.5|922
1657108800000|2022-07-06 12:00:00|21493.5|21485.5|21505.5|21497.5|21532.5|21524.5|21461|21453|1296
1657112400000|2022-07-06 13:00:00|21505|21497|21380.5|21372.5|21532|21524|21331|21323|6100
1657116000000|2022-07-06 14:00:00|21380|21372|21357.5|21349.5|21403.5|21395.5|21303|21295|5033
1657119600000|2022-07-06 15:00:00|21357|21349|21386|21378|21404|21396|21312|21304|2451
1657123200000|2022-07-06 16:00:00|21384.5|21376.5|21410|21402|21413.5|21405.5|21359.5|21351.5|1034
1657126800000|2022-07-06 17:00:00|21408.5|21400.5|21412.5|21404.5|21428|21420|21399.5|21391.5|1017
1657130400000|2022-07-06 18:00:00|21413|21405|21475.4|21445.4|21496|21488|21361.5|21353.5|2856
1657134000000|2022-07-06 19:00:00|21475.7|21445.7|21460.5|21430.5|21553.5|21523.5|21439.4|21409.4|0
1657137600000|2022-07-06 20:00:00|21459.5|21429.5|21480.7|21450.7|21482|21452|21456.2|21426.2|0
1657141200000|2022-07-06 21:00:00|21480.1|21450.1|21479|21449|21483.7|21453.7|21478.2|21448.2|0
1657144800000|2022-07-06 22:00:00|21481.1|21451.1|21464.8|21434.8|21486.5|21456.5|21461.1|21431.1|0
1657148400000|2022-07-06 23:00:00|21466.8|21436.8|21471.5|21441.5|21483.3|21453.3|21457|21427|0
1657152000000|2022-07-07 00:00:00|21472|21442|21451.1|21421.1|21474.2|21444.2|21428|21398|0
1657155600000|2022-07-07 01:00:00|21450.1|21420.1|21344.5|21339.5|21452.2|21422.2|21196|21191|24159
1657159200000|2022-07-07 02:00:00|21345|21340|21477|21472|21514.5|21509.5|21345|21340|19970
1657162800000|2022-07-07 03:00:00|21478|21473|21484.5|21479.5|21543|21538|21412.5|21407.5|9432
1657166400000|2022-07-07 04:00:00|21495|21465|21517.7|21487.7|21522.2|21492.2|21493|21463|0
1657170000000|2022-07-07 05:00:00|21519.5|21489.5|21587|21582|21633|21628|21501|21489.5|14962
1657173600000|2022-07-07 06:00:00|21586|21581|21561|21556|21600.5|21595.5|21526.5|21521.5|9529
1657177200000|2022-07-07 07:00:00|21562.5|21557.5|21605.5|21600.5|21632|21627|21549|21544|9062
1657180800000|2022-07-07 08:00:00|21608.5|21603.5|21669.1|21639.1|21706.8|21698.5|21596|21591|7738
1657184400000|2022-07-07 09:00:00|21668.6|21638.6|21743|21735|21781.5|21773.5|21644.8|21614.8|3051
1657188000000|2022-07-07 10:00:00|21743.5|21735.5|21751.5|21743.5|21764|21756|21726|21718|1079
1657191600000|2022-07-07 11:00:00|21752|21744|21749.5|21741.5|21757.5|21749.5|21737.5|21729.5|995
1657195200000|2022-07-07 12:00:00|21749|21741|21771.5|21763.5|21809.5|21801.5|21741.5|21733.5|2295
1657198800000|2022-07-07 13:00:00|21772.5|21764.5|21961.5|21953.5|21966.5|21958.5|21766|21758|7353
1657202400000|2022-07-07 14:00:00|21962|21954|21973|21965|21988|21980|21895.5|21887.5|5313
1657206000000|2022-07-07 15:00:00|21974.5|21966.5|21960.5|21952.5|21982|21974|21929.5|21921.5|2518
1657209600000|2022-07-07 16:00:00|21961.5|21953.5|21969.5|21961.5|21994.5|21986.5|21954|21946|1101
1657213200000|2022-07-07 17:00:00|21969|21961|21975.5|21967.5|21978.5|21970.5|21933.5|21925.5|1136
1657216800000|2022-07-07 18:00:00|21975|21967|21970.7|21940.7|21982|21974|21942.5|21934.5|1203
1657220400000|2022-07-07 19:00:00|21971|21941|21939|21909|21989.3|21959.3|21916.9|21886.9|0
1657224000000|2022-07-07 20:00:00|21938.3|21908.3|21942.1|21912.1|21945.9|21915.9|21909.9|21879.9|0
1657227600000|2022-07-07 21:00:00|21942.8|21912.8|21942.9|21912.9|21956.7|21926.7|21932.1|21902.1|0
1657231200000|2022-07-07 22:00:00|21943|21913|21953.6|21923.6|21958.5|21928.5|21937.5|21907.5|0
1657234800000|2022-07-07 23:00:00|21954.6|21924.6|21931|21901|21957.2|21927.2|21931|21901|0
1657238400000|2022-07-08 00:00:00|21931.5|21901.5|21974.3|21944.3|21980|21950|21916.8|21886.8|0
1657242000000|2022-07-08 01:00:00|21974.8|21944.8|21777|21772|22032|22027|21758|21753|22620
1657245600000|2022-07-08 02:00:00|21778|21773|21693|21688|21852.5|21847.5|21687|21682|19384
1657249200000|2022-07-08 03:00:00|21695|21690|21657.5|21652.5|21731|21726|21643.5|21638.5|14244
1657252800000|2022-07-08 04:00:00|21664.1|21634.1|21685.9|21655.9|21696|21666|21661.5|21631.5|2
1657256400000|2022-07-08 05:00:00|21686.4|21656.4|21621|21616|21723.5|21718.5|21611.5|21606.5|12165
1657260000000|2022-07-08 06:00:00|21615.5|21610.5|21720|21715|21729.5|21724.5|21615.5|21610.5|9807
1657263600000|2022-07-08 07:00:00|21722|21717|21672|21667|21726|21721|21649|21644|8959
1657267200000|2022-07-08 08:00:00|21673|21668|21704.1|21674.1|21750.5|21745.5|21661.5|21656.5|6478
1657270800000|2022-07-08 09:00:00|21704.6|21674.6|21723.5|21715.5|21734.5|21726.5|21665.5|21635.5|1392
1657274400000|2022-07-08 10:00:00|21723|21715|21726.5|21718.5|21786|21778|21718|21710|1101
1657278000000|2022-07-08 11:00:00|21725.5|21717.5|21725.5|21717.5|21740|21732|21694.5|21686.5|711
1657281600000|2022-07-08 12:00:00|21725|21717|21640.5|21632.5|21744|21736|21568|21560|3609
1657285200000|2022-07-08 13:00:00|21641|21633|21656|21648|21743.5|21735.5|21633.5|21625.5|5315
1657288800000|2022-07-08 14:00:00|21656.5|21648.5|21817|21809|21835|21827|21622|21614|4445
1657292400000|2022-07-08 15:00:00|21815.5|21807.5|21781.5|21773.5|21842|21834|21739.5|21731.5|2634
1657296000000|2022-07-08 16:00:00|21782|21774|21657.5|21649.5|21782|21774|21652|21644|2002
1657299600000|2022-07-08 17:00:00|21658|21650|21693|21685|21710.5|21702.5|21626.5|21618.5|1065
1657303200000|2022-07-08 18:00:00|21692.5|21684.5|21739|21709|21743|21735|21683.5|21675.5|753
1657306800000|2022-07-08 19:00:00|21738.8|21708.8|21724.4|21694.4|21754.3|21724.3|21706.5|21676.5|0
1657310400000|2022-07-08 20:00:00|21725|21695|21741.5|21711.5|21744.1|21714.1|21712.6|21682.6|0
1657490400000|2022-07-10 22:00:00|21717.6|21687.6|21696|21666|21721|21691|21690|21660|0
1657494000000|2022-07-10 23:00:00|21696.6|21666.6|21718.3|21688.3|21731.8|21701.8|21690.1|21660.1|0
1657497600000|2022-07-11 00:00:00|21717.8|21687.8|21746.5|21716.5|21755|21725|21685.1|21655.1|0
1657501200000|2022-07-11 01:00:00|21746.2|21716.2|21206|21201|21746.8|21716.8|21204|21199|27704
1657504800000|2022-07-11 02:00:00|21205|21200|21108|21103|21253|21248|21094.5|21089.5|23573
1657508400000|2022-07-11 03:00:00|21107|21102|21117|21112|21141|21136|21075.5|21070.5|12109
1657512000000|2022-07-11 04:00:00|21117.5|21112.5|21134.9|21104.9|21152.6|21122.6|21117.5|21101.8|1
1657515600000|2022-07-11 05:00:00|21135.9|21105.9|21011.5|21006.5|21137.5|21132.5|20986|20981|13982
1657519200000|2022-07-11 06:00:00|21011|21006|21041.5|21036.5|21098|21093|20994.5|20989.5|10920
1657522800000|2022-07-11 07:00:00|21042|21037|21059|21054|21124|21119|21019.5|21014.5|12942
1657526400000|2022-07-11 08:00:00|21062|21057|21158.2|21128.2|21183.1|21158|21057|21052|8894
1657530000000|2022-07-11 09:00:00|21157.2|21127.2|21156|21148|21189.9|21176|21138|21118.7|1580
1657533600000|2022-07-11 10:00:00|21156.5|21148.5|21155.5|21147.5|21180|21172|21146|21138|830
1657537200000|2022-07-11 11:00:00|21154.5|21146.5|21151.5|21143.5|21176|21168|21145.5|21137.5|910
1657540800000|2022-07-11 12:00:00|21152|21144|21128.5|21120.5|21165|21157|21112.5|21104.5|1264
1657544400000|2022-07-11 13:00:00|21128|21120|20971.5|20963.5|21140.5|21132.5|20910|20902|6032
1657548000000|2022-07-11 14:00:00|20969|20961|20978|20970|21032.5|21024.5|20918|20910|4353
1657551600000|2022-07-11 15:00:00|20978.5|20970.5|20993.5|20985.5|21017|21009|20959.5|20951.5|2603
1657555200000|2022-07-11 16:00:00|20993|20985|21029.5|21021.5|21049|21041|20976|20968|1445
1657558800000|2022-07-11 17:00:00|21030|21022|21067.5|21059.5|21076|21068|21028|21020|767
1657562400000|2022-07-11 18:00:00|21069|21061|21013|20983|21071|21063|20997|20983|683
1657566000000|2022-07-11 19:00:00|21012.8|20982.8|20981.9|20951.9|21014.4|20984.4|20956.7|20926.7|0
1657569600000|2022-07-11 20:00:00|20984.8|20954.8|21002.6|20972.6|21014.7|20984.7|20981.8|20951.8|0
1657573200000|2022-07-11 21:00:00|21002.7|20972.7|20988.9|20958.9|21002.9|20972.9|20986.9|20956.9|0
1657576800000|2022-07-11 22:00:00|20985.7|20955.7|20960.7|20930.7|20988.6|20958.6|20957.8|20927.8|0
1657580400000|2022-07-11 23:00:00|20961.2|20931.2|21001|20971|21003.1|20973.1|20959.8|20929.8|0
1657584000000|2022-07-12 00:00:00|21002|20972|20921.8|20891.8|21007.7|20977.7|20899.7|20869.7|0
1657587600000|2022-07-12 01:00:00|20922.8|20892.8|20949|20944|21083|21078|20874.8|20844.8|25882
1657591200000|2022-07-12 02:00:00|20948|20943|20877|20872|21066.5|21061.5|20846.5|20841.5|22339
1657594800000|2022-07-12 03:00:00|20876.5|20871.5|20853.5|20848.5|20889|20884|20782|20777|12982
1657598400000|2022-07-12 04:00:00|20860.5|20830.5|20849.2|20819.2|20861.7|20831.7|20836.9|20806.9|0
1657602000000|2022-07-12 05:00:00|20844|20839|20858|20853|20933|20928|20799|20794|14558
1657605600000|2022-07-12 06:00:00|20857|20852|20881.5|20876.5|20938|20933|20824|20819|8912
1657609200000|2022-07-12 07:00:00|20883|20878|20833.5|20828.5|20896.5|20891.5|20819.5|20814.5|10462
1657612800000|2022-07-12 08:00:00|20836|20831|20849.1|20819.1|20861.4|20844.5|20802|20797|7104
1657616400000|2022-07-12 09:00:00|20848.6|20818.6|20814|20806|20866|20858|20794.5|20786.5|1482
1657620000000|2022-07-12 10:00:00|20813.5|20805.5|20831.5|20823.5|20858|20850|20813.5|20805.5|941
1657623600000|2022-07-12 11:00:00|20830|20822|20904|20896|20955.5|20947.5|20820.5|20812.5|2540
1657627200000|2022-07-12 12:00:00|20902|20894|20878|20870|20913.5|20905.5|20861|20853|1173
1657630800000|2022-07-12 13:00:00|20875.5|20867.5|20802|20794|20949|20941|20799|20791|3725
1657634400000|2022-07-12 14:00:00|20801.5|20793.5|20927.5|20919.5|20939.5|20931.5|20785|20777|4123
1657638000000|2022-07-12 15:00:00|20926|20918|20960.5|20952.5|20973|20965|20912.5|20904.5|2608
1657641600000|2022-07-12 16:00:00|20960|20952|20950.5|20942.5|20973.5|20965.5|20931.5|20923.5|1254
1657645200000|2022-07-12 17:00:00|20950|20942|20941|20933|20965.5|20957.5|20908.5|20900.5|729
1657648800000|2022-07-12 18:00:00|20941.5|20933.5|20900.5|20870.5|20945.5|20937.5|20883|20870.5|755
1657652400000|2022-07-12 19:00:00|20899.7|20869.7|20877.6|20847.6|20899.7|20869.7|20813.6|20783.6|0
1657656000000|2022-07-12 20:00:00|20879.6|20849.6|20869.4|20839.4|20880|20850|20853.7|20823.7|0
1657659600000|2022-07-12 21:00:00|20868.1|20838.1|20870.6|20840.6|20872.7|20842.7|20865.7|20835.7|0
1657663200000|2022-07-12 22:00:00|20871.6|20841.6|20872.5|20842.5|20885.8|20855.8|20861.8|20831.8|0
1657666800000|2022-07-12 23:00:00|20873.5|20843.5|20855.9|20825.9|20892.3|20862.3|20853.7|20823.7|0
1657670400000|2022-07-13 00:00:00|20854.9|20824.9|20883.8|20853.8|20893.5|20863.5|20849.3|20819.3|0
1657674000000|2022-07-13 01:00:00|20883.4|20853.4|20907.5|20902.5|20975.5|20970.5|20848.5|20843.5|18597
1657677600000|2022-07-13 02:00:00|20907|20902|21025.5|21020.5|21038|21033|20841|20836|22849
1657681200000|2022-07-13 03:00:00|21025|21020|20975.5|20970.5|21045|21040|20973.5|20968.5|7590
1657684800000|2022-07-13 04:00:00|20988.5|20958.5|21003.8|20973.8|21014.8|20984.8|20986.9|20956.9|1
1657688400000|2022-07-13 05:00:00|21007.3|20977.3|20862|20857|21007.5|21002.5|20807.5|20802.5|14591
1657692000000|2022-07-13 06:00:00|20860|20855|20887|20882|20908|20903|20729|20724|14594
1657695600000|2022-07-13 07:00:00|20886.5|20881.5|20824.5|20819.5|20903.5|20898.5|20813|20808|9296
1657699200000|2022-07-13 08:00:00|20825.5|20820.5|20877.4|20847.4|20879.5|20849.5|20741.5|20736.5|7619
1657702800000|2022-07-13 09:00:00|20876.4|20846.4|20844.5|20836.5|20881.6|20852|20825.5|20817.5|746
1657706400000|2022-07-13 10:00:00|20844|20836|20840|20832|20849.5|20841.5|20824|20816|476
1657710000000|2022-07-13 11:00:00|20839.5|20831.5|20851.5|20843.5|20864.5|20856.5|20827|20819|843
1657713600000|2022-07-13 12:00:00|20852|20844|20589|20581|20931.5|20923.5|20555.5|20547.5|7545
1657717200000|2022-07-13 13:00:00|20586|20578|20682|20674|20738|20730|20541.5|20533.5|7157
1657720800000|2022-07-13 14:00:00|20683|20675|20861|20853|20878|20870|20609|20601|6734
1657724400000|2022-07-13 15:00:00|20860.5|20852.5|20805|20797|20896.5|20888.5|20784.5|20776.5|3072
1657728000000|2022-07-13 16:00:00|20805.5|20797.5|20808.5|20800.5|20844.5|20836.5|20776.5|20768.5|1340
1657731600000|2022-07-13 17:00:00|20809|20801|20838|20830|20845.5|20837.5|20800.5|20792.5|768
1657735200000|2022-07-13 18:00:00|20837.5|20829.5|20880|20850|20880|20855.5|20746|20738|1103
1657738800000|2022-07-13 19:00:00|20879.9|20849.9|20766.3|20736.3|20885.2|20855.2|20765.7|20735.7|0
1657742400000|2022-07-13 20:00:00|20766.7|20736.7|20737.7|20707.7|20773.7|20743.7|20732.6|20702.6|0
1657746000000|2022-07-13 21:00:00|20737.6|20707.6|20736.8|20706.8|20738.4|20708.4|20733|20703|0
1657749600000|2022-07-13 22:00:00|20736.1|20706.1|20699.6|20669.6|20740.9|20710.9|20683.8|20653.8|0
1657753200000|2022-07-13 23:00:00|20698.6|20668.6|20654.8|20624.8|20712.7|20682.7|20633.7|20603.7|0
1657756800000|2022-07-14 00:00:00|20653.8|20623.8|20701.3|20671.3|20709.3|20679.3|20641.5|20611.5|0
1657760400000|2022-07-14 01:00:00|20702.3|20672.3|20819|20814|20828|20823|20685.3|20655.3|21277
1657764000000|2022-07-14 02:00:00|20820|20815|20828.5|20823.5|20849.5|20844.5|20734|20729|14868
1657767600000|2022-07-14 03:00:00|20829|20824|20831|20826|20886.5|20881.5|20817|20812|8946
1657771200000|2022-07-14 04:00:00|20851.5|20821.5|20857.8|20827.8|20865.8|20835.8|20841.7|20811.7|7
1657774800000|2022-07-14 05:00:00|20855.8|20825.8|20641.5|20636.5|20865|20860|20528.5|20523.5|22557
1657778400000|2022-07-14 06:00:00|20642|20637|20720|20715|20734|20729|20615|20610|9709
1657782000000|2022-07-14 07:00:00|20719.5|20714.5|20689|20684|20762.5|20757.5|20664.5|20659.5|9790
1657785600000|2022-07-14 08:00:00|20689.5|20684.5|20650.6|20620.6|20740|20735|20620.6|20590.6|5496
1657789200000|2022-07-14 09:00:00|20649.6|20619.6|20686|20678|20697.5|20689.5|20625|20614.7|1454
1657792800000|2022-07-14 10:00:00|20686.5|20678.5|20615|20607|20713|20705|20615|20607|1368
1657796400000|2022-07-14 11:00:00|20616.5|20608.5|20627|20619|20690|20682|20599.5|20591.5|2139
1657800000000|2022-07-14 12:00:00|20626.5|20618.5|20607|20599|20664.5|20656.5|20592.5|20584.5|1655
1657803600000|2022-07-14 13:00:00|20606.5|20598.5|20490|20482|20619|20611|20475|20467|6539
1657807200000|2022-07-14 14:00:00|20489.5|20481.5|20482.5|20474.5|20521|20513|20442|20434|3672
1657810800000|2022-07-14 15:00:00|20483.5|20475.5|20500.5|20492.5|20533.5|20525.5|20403.5|20395.5|5337
1657814400000|2022-07-14 16:00:00|20500|20492|20452.5|20444.5|20535.5|20527.5|20437.5|20429.5|1956
1657818000000|2022-07-14 17:00:00|20453|20445|20456|20448|20470|20462|20415.5|20407.5|1332
1657821600000|2022-07-14 18:00:00|20455.5|20447.5|20515.4|20485.4|20528.5|20520.5|20444|20436|1083
1657825200000|2022-07-14 19:00:00|20515.6|20485.6|20507.6|20477.6|20527.9|20497.9|20464.3|20434.3|0
1657828800000|2022-07-14 20:00:00|20508.6|20478.6|20531.1|20501.1|20539.6|20509.6|20505.7|20475.7|0
1657832400000|2022-07-14 21:00:00|20532.5|20502.5|20536.3|20506.3|20536.6|20506.6|20526.4|20496.4|0
1657836000000|2022-07-14 22:00:00|20542.5|20512.5|20574.7|20544.7|20590.4|20560.4|20539.8|20509.8|0
1657839600000|2022-07-14 23:00:00|20575.2|20545.2|20593.1|20563.1|20598.9|20568.9|20573.5|20543.5|0
1657843200000|2022-07-15 00:00:00|20591.7|20561.7|20528.4|20498.4|20596.4|20566.4|20512.6|20482.6|0
1657846800000|2022-07-15 01:00:00|20527.4|20497.4|20572.5|20567.5|20611.5|20606.5|20439.5|20434.5|22476
1657850400000|2022-07-15 02:00:00|20571|20566|20587|20582|20657|20652|20530|20525|15753
1657854000000|2022-07-15 03:00:00|20587.5|20582.5|20503|20498|20592|20587|20386|20381|15656
1657857600000|2022-07-15 04:00:00|20514.5|20484.5|20502|20472|20518|20488|20496.6|20466.6|4
1657861200000|2022-07-15 05:00:00|20501.1|20471.1|20377.5|20372.5|20501.1|20487.5|20312.5|20307.5|18402
1657864800000|2022-07-15 06:00:00|20374|20369|20271.5|20266.5|20374|20369|20264.5|20259.5|13151
1657868400000|2022-07-15 07:00:00|20276|20271|20294.5|20289.5|20314.5|20309.5|20192|20187|17358
1657872000000|2022-07-15 08:00:00|20293.5|20288.5|20287.7|20257.7|20328.1|20298.1|20209.5|20204.5|7428
1657875600000|2022-07-15 09:00:00|20287.1|20257.1|20235|20227|20317|20301.5|20207|20199|2329
1657879200000|2022-07-15 10:00:00|20234.5|20226.5|20233|20225|20254|20246|20216|20208|803
1657882800000|2022-07-15 11:00:00|20233.5|20225.5|20245|20237|20267|20259|20229.5|20221.5|1303
1657886400000|2022-07-15 12:00:00|20247|20239|20305|20297|20333|20325|20213|20205|2158
1657890000000|2022-07-15 13:00:00|20304.5|20296.5|20089|20081|20337.5|20329.5|20060|20052|5645
1657893600000|2022-07-15 14:00:00|20090|20082|20226.5|20218.5|20255.5|20247.5|20090|20082|5015
1657897200000|2022-07-15 15:00:00|20227.5|20219.5|20256|20248|20302|20294|20221.5|20213.5|2399
1657900800000|2022-07-15 16:00:00|20255.5|20247.5|20311|20303|20314|20306|20241|20233|1217
1657904400000|2022-07-15 17:00:00|20311.5|20303.5|20322|20314|20331.5|20323.5|20302|20294|1374
1657908000000|2022-07-15 18:00:00|20322.5|20314.5|20325.5|20295.5|20328|20320|20291.5|20283.5|720
1657911600000|2022-07-15 19:00:00|20325.7|20295.7|20353.1|20323.1|20363.2|20333.2|20298.1|20268.1|0
1657915200000|2022-07-15 20:00:00|20354.1|20324.1|20358.4|20328.4|20364.6|20334.6|20341.3|20311.3|0
1658095200000|2022-07-17 22:00:00|20389.6|20359.6|20346|20316|20392.4|20362.4|20336.6|20306.6|0
1658098800000|2022-07-17 23:00:00|20345.5|20315.5|20397.7|20367.7|20423|20393|20344.2|20314.2|0
1658102400000|2022-07-18 00:00:00|20397.5|20367.5|20371.3|20341.3|20408.1|20378.1|20354.5|20324.5|0
1658106000000|2022-07-18 01:00:00|20372.3|20342.3|20446.5|20441.5|20506|20501|20277|20272|27882
1658109600000|2022-07-18 02:00:00|20447|20442|20625.5|20620.5|20627|20622|20388.5|20383.5|21552
1658113200000|2022-07-18 03:00:00|20626.5|20621.5|20842.4|20837.4|20866.4|20861.4|20625|20620|26076
1658116800000|2022-07-18 04:00:00|20852.5|20822.5|20824.3|20794.3|20859.3|20829.3|20824.3|20794.3|2
1658120400000|2022-07-18 05:00:00|20822.8|20792.8|20804.9|20799.9|20869.9|20864.9|20752.9|20747.9|15105
1658124000000|2022-07-18 06:00:00|20804.4|20799.4|20803.9|20798.9|20836.9|20831.9|20771.4|20766.4|9332
1658127600000|2022-07-18 07:00:00|20802.9|20797.9|20838.9|20833.9|20887.9|20882.9|20767.9|20762.9|13641
1658131200000|2022-07-18 08:00:00|20839.4|20834.4|20867|20837|20867.9|20853.4|20811.9|20805|6728
1658134800000|2022-07-18 09:00:00|20867.4|20837.4|20828.9|20820.9|20875.8|20845.8|20820.9|20812.9|1109
1658138400000|2022-07-18 10:00:00|20828.4|20820.4|20817.9|20809.9|20838.4|20830.4|20812.9|20804.9|633
1658142000000|2022-07-18 11:00:00|20817.4|20809.4|20815.4|20807.4|20833.9|20825.9|20808.4|20800.4|688
1658145600000|2022-07-18 12:00:00|20815.9|20807.9|20818.4|20810.4|20821.9|20813.9|20769.4|20761.4|1289
1658149200000|2022-07-18 13:00:00|20817.9|20809.9|20921.4|20913.4|20969.4|20961.4|20803.9|20795.9|4377
1658152800000|2022-07-18 14:00:00|20920.9|20912.9|20865.9|20857.9|20933.9|20925.9|20853.4|20845.4|2782
1658156400000|2022-07-18 15:00:00|20865.4|20857.4|20885.4|20877.4|20887.9|20879.9|20827.9|20819.9|1822
1658160000000|2022-07-18 16:00:00|20885.9|20877.9|20853.4|20845.4|20893.9|20885.9|20849.9|20841.9|753
1658163600000|2022-07-18 17:00:00|20853.9|20845.9|20782.4|20774.4|20873.4|20865.4|20778.9|20770.9|967
1658167200000|2022-07-18 18:00:00|20781.9|20773.9|20763.3|20733.3|20806.4|20798.4|20742.9|20733.3|1043
1658170800000|2022-07-18 19:00:00|20763|20733|20743.2|20713.2|20805.9|20775.9|20688.4|20658.4|0
1658174400000|2022-07-18 20:00:00|20744.2|20714.2|20759|20729|20766.6|20736.6|20735.4|20705.4|0
1658178000000|2022-07-18 21:00:00|20757.1|20727.1|20744|20714|20759.8|20729.8|20737.5|20707.5|0
1658181600000|2022-07-18 22:00:00|20739.6|20709.6|20764.6|20734.6|20771.1|20741.1|20726.2|20696.2|0
1658185200000|2022-07-18 23:00:00|20764.4|20734.4|20775|20745|20777.7|20747.7|20744.5|20714.5|0
1658188800000|2022-07-19 00:00:00|20776|20746|20741.8|20711.8|20780.4|20750.4|20726.6|20696.6|0
1658192400000|2022-07-19 01:00:00|20740.8|20710.8|20621.9|20616.9|20809.8|20779.8|20618.9|20613.9|20237
1658196000000|2022-07-19 02:00:00|20622.9|20617.9|20586.6|20581.6|20702.4|20697.4|20553.1|20548.1|17499
1658199600000|2022-07-19 03:00:00|20585.1|20580.1|20602.1|20597.1|20654.1|20649.1|20564.6|20559.6|7961
1658203200000|2022-07-19 04:00:00|20614.6|20584.6|20599.1|20569.1|20620.7|20590.7|20599.1|20569.1|0
1658206800000|2022-07-19 05:00:00|20602.5|20572.5|20659.6|20654.6|20688.6|20683.6|20539.1|20534.1|12299
1658210400000|2022-07-19 06:00:00|20656.6|20651.6|20678.6|20673.6|20731.1|20726.1|20638.1|20633.1|8818
1658214000000|2022-07-19 07:00:00|20680.1|20675.1|20652.6|20647.6|20768.6|20763.6|20628.6|20623.6|10834
1658217600000|2022-07-19 08:00:00|20653.6|20648.6|20718.7|20688.7|20722.7|20692.7|20632.6|20627.6|5428
1658221200000|2022-07-19 09:00:00|20718.2|20688.2|20674.6|20666.6|20736.1|20706.1|20665.6|20657.6|1726
1658224800000|2022-07-19 10:00:00|20675.1|20667.1|20730.6|20722.6|20745.1|20737.1|20665.6|20657.6|1334
1658228400000|2022-07-19 11:00:00|20730.1|20722.1|20776.1|20768.1|20799.1|20791.1|20711.1|20703.1|1484
1658232000000|2022-07-19 12:00:00|20777.1|20769.1|20785.1|20777.1|20791.6|20783.6|20716.1|20708.1|1667
1658235600000|2022-07-19 13:00:00|20784.6|20776.6|20803.1|20795.1|20821.6|20813.6|20750.1|20742.1|3363
1658239200000|2022-07-19 14:00:00|20801.6|20793.6|20877.6|20869.6|20888.6|20880.6|20750.1|20742.1|3747
1658242800000|2022-07-19 15:00:00|20877.1|20869.1|20867.6|20859.6|20885.6|20877.6|20841.1|20833.1|1717
1658246400000|2022-07-19 16:00:00|20868.1|20860.1|20885.1|20877.1|20905.1|20897.1|20825.6|20817.6|1332
1658250000000|2022-07-19 17:00:00|20884.6|20876.6|20908.6|20900.6|20912.6|20904.6|20859.6|20851.6|727
1658253600000|2022-07-19 18:00:00|20908.1|20900.1|20916.1|20886.1|20932.6|20924.6|20894.1|20886.1|896
1658257200000|2022-07-19 19:00:00|20916.3|20886.3|20918.3|20888.3|20941.6|20911.6|20899.2|20869.2|0
1658260800000|2022-07-19 20:00:00|20916.3|20886.3|20961.7|20931.7|20984.1|20954.1|20910.9|20880.9|0
1658264400000|2022-07-19 21:00:00|20961.5|20931.5|20973.3|20943.3|20973.3|20943.3|20959.8|20929.8|0
1658268000000|2022-07-19 22:00:00|20971.8|20941.8|20963.2|20933.2|20976|20946|20945.2|20915.2|0
1658271600000|2022-07-19 23:00:00|20963.3|20933.3|20957.2|20927.2|20967.6|20937.6|20947.2|20917.2|0
1658275200000|2022-07-20 00:00:00|20956.2|20926.2|21001.2|20971.2|21021.7|20991.7|20942.1|20912.1|0
1658278800000|2022-07-20 01:00:00|21002.1|20972.1|21063.4|21058.4|21108.4|21103.4|20932.9|20927.9|22304
1658282400000|2022-07-20 02:00:00|21063.9|21058.9|21039.4|21034.4|21126.4|21121.4|21015.4|21010.4|15085
1658286000000|2022-07-20 03:00:00|21040.9|21035.9|21027.4|21022.4|21080.9|21075.9|21005.9|21000.9|7948
1658289600000|2022-07-20 04:00:00|21046.9|21016.9|21054.4|21024.4|21058.8|21028.8|21026.1|20996.1|0
1658293200000|2022-07-20 05:00:00|21053.4|21023.4|20975.4|20970.4|21053.4|21029.4|20895.9|20890.9|15212
1658296800000|2022-07-20 06:00:00|20976.4|20971.4|20951.4|20946.4|21009.9|21004.9|20919.9|20914.9|8641
1658300400000|2022-07-20 07:00:00|20952.4|20947.4|20894.4|20889.4|20985.9|20980.9|20891.9|20886.9|8473
1658304000000|2022-07-20 08:00:00|20893.4|20888.4|20898|20868|20912.8|20897.4|20858.4|20853.4|4833
1658307600000|2022-07-20 09:00:00|20897|20867|20892.9|20884.9|20917|20901.4|20873.9|20865.9|1154
1658311200000|2022-07-20 10:00:00|20891.9|20883.9|20808.9|20800.9|20892.9|20884.9|20767.4|20759.4|2125
1658314800000|2022-07-20 11:00:00|20812.4|20804.4|20816.9|20808.9|20826.9|20818.9|20791.9|20783.9|923
1658318400000|2022-07-20 12:00:00|20816.4|20808.4|20792.9|20784.9|20832.9|20824.9|20756.9|20748.9|1988
1658322000000|2022-07-20 13:00:00|20792.4|20784.4|20759.9|20751.9|20869.4|20861.4|20749.4|20741.4|3948
1658325600000|2022-07-20 14:00:00|20760.4|20752.4|20860.9|20852.9|20861.4|20853.4|20726.4|20718.4|3612
1658329200000|2022-07-20 15:00:00|20859.9|20851.9|20780.4|20772.4|20859.9|20851.9|20775.9|20767.9|2537
1658332800000|2022-07-20 16:00:00|20779.9|20771.9|20753.9|20745.9|20798.4|20790.4|20710.9|20702.9|2185
1658336400000|2022-07-20 17:00:00|20753.4|20745.4|20683.9|20675.9|20769.9|20761.9|20682.9|20674.9|1348
1658340000000|2022-07-20 18:00:00|20683.4|20675.4|20755.5|20725.5|20767.4|20759.4|20681.9|20673.9|775
1658343600000|2022-07-20 19:00:00|20755.2|20725.2|20781|20751|20832.1|20802.1|20746.4|20716.4|0
1658347200000|2022-07-20 20:00:00|20780.1|20750.1|20753|20723|20801.7|20771.7|20747.9|20717.9|0
1658350800000|2022-07-20 21:00:00|20753.7|20723.7|20761.5|20731.5|20773.2|20743.2|20751.7|20721.7|0
1658354400000|2022-07-20 22:00:00|20759.7|20729.7|20737.6|20707.6|20764.3|20734.3|20731.1|20701.1|0
1658358000000|2022-07-20 23:00:00|20738.6|20708.6|20768.6|20738.6|20781.5|20751.5|20737.7|20707.7|0
1658361600000|2022-07-21 00:00:00|20767.2|20737.2|20789.4|20759.4|20793.7|20763.7|20751.5|20721.5|0
1658365200000|2022-07-21 01:00:00|20788.4|20758.4|20686.4|20681.4|20837.9|20832.9|20643.9|20638.9|23216
1658368800000|2022-07-21 02:00:00|20685.4|20680.4|20617|20612|20732.4|20727.4|20590.9|20585.9|17328
1658372400000|2022-07-21 03:00:00|20615|20610|20603|20598|20672|20667|20589.5|20584.5|8218
1658376000000|2022-07-21 04:00:00|20612.5|20582.5|20616.1|20586.1|20628.8|20598.8|20519.2|20489.2|5
1658379600000|2022-07-21 05:00:00|20615.6|20585.6|20725|20720|20743|20738|20609|20584.7|13403
1658383200000|2022-07-21 06:00:00|20726|20721|20621|20616|20790.5|20785.5|20599|20594|11923
1658386800000|2022-07-21 07:00:00|20622.5|20617.5|20534|20529|20638|20633|20497|20492|17034
1658390400000|2022-07-21 08:00:00|20536|20531|20605.1|20575.1|20607.1|20577.1|20517.5|20512.5|7584
1658394000000|2022-07-21 09:00:00|20605.6|20575.6|20585|20577|20605.6|20579|20541.5|20533.5|1917
1658397600000|2022-07-21 10:00:00|20586|20578|20594|20586|20627.5|20619.5|20577|20569|1378
1658401200000|2022-07-21 11:00:00|20594.5|20586.5|20615.5|20607.5|20616.5|20608.5|20588|20580|675
1658404800000|2022-07-21 12:00:00|20615|20607|20671.5|20663.5|20699.5|20691.5|20608|20600|2655
1658408400000|2022-07-21 13:00:00|20672.5|20664.5|20728|20720|20742.5|20734.5|20583|20575|5975
1658412000000|2022-07-21 14:00:00|20727.5|20719.5|20657|20649|20752.5|20744.5|20602|20594|4542
1658415600000|2022-07-21 15:00:00|20656.5|20648.5|20682.5|20674.5|20699|20691|20624|20616|1726
1658419200000|2022-07-21 16:00:00|20682|20674|20713.5|20705.5|20719.5|20711.5|20679.5|20671.5|812
1658422800000|2022-07-21 17:00:00|20714|20706|20683.5|20675.5|20719|20711|20669|20661|750
1658426400000|2022-07-21 18:00:00|20684|20676|20715.2|20685.2|20715.2|20706.5|20683.5|20675.5|510
1658430000000|2022-07-21 19:00:00|20715.5|20685.5|20803.5|20773.5|20803.5|20773.5|20714.3|20684.3|0
1658433600000|2022-07-21 20:00:00|20802.5|20772.5|20754.5|20724.5|20811.1|20781.1|20733.7|20703.7|0
1658437200000|2022-07-21 21:00:00|20754.1|20724.1|20743.4|20713.4|20756.4|20726.4|20743.3|20713.3|0
1658440800000|2022-07-21 22:00:00|20737.7|20707.7|20730.9|20700.9|20745.8|20715.8|20715.7|20685.7|0
1658444400000|2022-07-21 23:00:00|20731.4|20701.4|20723.1|20693.1|20739|20709|20720.3|20690.3|0
1658448000000|2022-07-22 00:00:00|20724|20694|20737.2|20707.2|20738.1|20708.1|20706.9|20676.9|0
1658451600000|2022-07-22 01:00:00|20736.7|20706.7|20729|20724|20800.5|20795.5|20656|20651|20334
1658455200000|2022-07-22 02:00:00|20728.5|20723.5|20609.5|20604.5|20757.5|20752.5|20603|20598|14604
1658458800000|2022-07-22 03:00:00|20608|20603|20607|20602|20647|20642|20578.5|20573.5|9311
1658462400000|2022-07-22 04:00:00|20616.8|20586.8|20612|20582|20627.1|20597.1|20612|20582|2
1658466000000|2022-07-22 05:00:00|20612.5|20582.5|20542|20537|20632|20627|20510|20505|11081
1658469600000|2022-07-22 06:00:00|20543|20538|20630.5|20625.5|20649.5|20644.5|20527.5|20522.5|10870
1658473200000|2022-07-22 07:00:00|20630|20625|20607|20602|20645.5|20640.5|20591|20586|8365
1658476800000|2022-07-22 08:00:00|20608|20603|20643.3|20613.3|20658.6|20628.6|20568|20563|4924
1658480400000|2022-07-22 09:00:00|20642.4|20612.4|20616|20608|20665.8|20643|20609|20601|1184
1658484000000|2022-07-22 10:00:00|20617.5|20609.5|20631.5|20623.5|20638|20630|20596|20588|608
1658487600000|2022-07-22 11:00:00|20630.5|20622.5|20642|20634|20647|20639|20609.5|20601.5|762
1658491200000|2022-07-22 12:00:00|20641.5|20633.5|20630.5|20622.5|20654.5|20646.5|20623|20615|718
1658494800000|2022-07-22 13:00:00|20631|20623|20578|20570|20690|20682|20578|20570|3322
1658498400000|2022-07-22 14:00:00|20580|20572|20594.5|20586.5|20616|20608|20538.5|20530.5|2840
1658502000000|2022-07-22 15:00:00|20594|20586|20526|20518|20607|20599|20517.5|20509.5|2364
1658505600000|2022-07-22 16:00:00|20525.5|20517.5|20485|20477|20534|20526|20483.5|20475.5|1273
1658509200000|2022-07-22 17:00:00|20485.5|20477.5|20437|20429|20485.5|20477.5|20418.5|20410.5|1082
1658512800000|2022-07-22 18:00:00|20436.5|20428.5|20431.2|20401.2|20442|20434|20392|20384|1077
1658516400000|2022-07-22 19:00:00|20431.3|20401.3|20463.1|20433.1|20466.7|20436.7|20418.2|20388.2|1
1658520000000|2022-07-22 20:00:00|20463.5|20433.5|20457.1|20427.1|20463.5|20433.5|20435.3|20405.3|0
1658700000000|2022-07-24 22:00:00|20444.3|20414.3|20446.8|20416.8|20464.5|20434.5|20425.7|20395.7|0
1658703600000|2022-07-24 23:00:00|20447.7|20417.7|20454.4|20424.4|20476|20446|20447.7|20417.7|0
1658707200000|2022-07-25 00:00:00|20455.4|20425.4|20439.4|20409.4|20493.3|20463.3|20438.5|20408.5|0
1658710800000|2022-07-25 01:00:00|20438.5|20408.5|20470.5|20465.5|20580|20575|20375.5|20370.5|25305
1658714400000|2022-07-25 02:00:00|20469.5|20464.5|20505|20500|20515.5|20510.5|20400.5|20395.5|19956
1658718000000|2022-07-25 03:00:00|20503|20498|20461.5|20456.5|20514|20509|20401|20396|17305
1658721600000|2022-07-25 04:00:00|20468.5|20438.5|20469.9|20439.9|20482.7|20452.7|20462.6|20432.6|0
1658725200000|2022-07-25 05:00:00|20468|20438|20399.5|20394.5|20477|20472|20342|20337|15113
1658728800000|2022-07-25 06:00:00|20399|20394|20542|20537|20611|20606|20393.5|20388.5|23326
1658732400000|2022-07-25 07:00:00|20540.5|20535.5|20546|20541|20596.5|20591.5|20522.5|20517.5|15082
1658736000000|2022-07-25 08:00:00|20545|20540|20573.9|20543.9|20608|20598.5|20542.5|20537.5|18730
1658739600000|2022-07-25 09:00:00|20573.4|20543.4|20640.5|20632.5|20646|20638|20568.5|20538.5|1847
1658743200000|2022-07-25 10:00:00|20641|20633|20649|20641|20649|20641|20624|20616|946
1658746800000|2022-07-25 11:00:00|20648.5|20640.5|20642.5|20634.5|20676|20668|20631.5|20623.5|1026
1658750400000|2022-07-25 12:00:00|20643|20635|20641|20633|20650.5|20642.5|20620.5|20612.5|1066
1658754000000|2022-07-25 13:00:00|20641.5|20633.5|20624.5|20616.5|20676.5|20668.5|20581|20573|3504
1658757600000|2022-07-25 14:00:00|20625.5|20617.5|20580|20572|20640|20632|20543|20535|3502
1658761200000|2022-07-25 15:00:00|20578.5|20570.5|20638|20630|20652|20644|20566.5|20558.5|1596
1658764800000|2022-07-25 16:00:00|20637.5|20629.5|20668.5|20660.5|20676|20668|20614.5|20606.5|1086
1658768400000|2022-07-25 17:00:00|20669|20661|20656.5|20648.5|20680.5|20672.5|20651.5|20643.5|806
1658772000000|2022-07-25 18:00:00|20656|20648|20660.1|20630.1|20674|20666|20646.5|20629.2|1532
1658775600000|2022-07-25 19:00:00|20659.9|20629.9|20695.2|20665.2|20703.6|20673.6|20614.7|20584.7|0
1658779200000|2022-07-25 20:00:00|20695.4|20665.4|20668.2|20638.2|20730.1|20700.1|20666.1|20636.1|0
1658782800000|2022-07-25 21:00:00|20668.1|20638.1|20620.2|20590.2|20668.4|20638.4|20613.6|20583.6|0
1658786400000|2022-07-25 22:00:00|20629|20599|20630.7|20600.7|20634.9|20604.9|20617.8|20587.8|0
1658790000000|2022-07-25 23:00:00|20629.8|20599.8|20620|20590|20631.7|20601.7|20607.7|20577.7|0
1658793600000|2022-07-26 00:00:00|20619.1|20589.1|20605.2|20575.2|20628.7|20598.7|20595.7|20565.7|0
1658797200000|2022-07-26 01:00:00|20604.8|20574.8|20663.5|20658.5|20772|20767|20603.8|20573.8|29767
1658800800000|2022-07-26 02:00:00|20663|20658|20822|20817|20870.5|20865.5|20619.5|20614.5|34911
1658804400000|2022-07-26 03:00:00|20824|20819|20882.5|20877.5|20913.5|20908.5|20815|20810|19471
1658808000000|2022-07-26 04:00:00|20892.9|20862.9|20880.2|20850.2|20893.1|20863.1|20871.2|20841.2|0
1658811600000|2022-07-26 05:00:00|20881.1|20851.1|20905|20900|20928.5|20923.5|20845|20840|15682
1658815200000|2022-07-26 06:00:00|20907|20902|20937.5|20932.5|20974|20969|20902|20897|15669
1658818800000|2022-07-26 07:00:00|20937|20932|20960|20955|20967.5|20962.5|20920.5|20915.5|14869
1658822400000|2022-07-26 08:00:00|20960.5|20955.5|20898.2|20868.2|20973.5|20968.5|20870|20853|32892
1658826000000|2022-07-26 09:00:00|20897.8|20867.8|20870|20862|20930.4|20900.4|20841.5|20833.5|1207
1658829600000|2022-07-26 10:00:00|20869|20861|20823|20815|20872|20864|20801.5|20793.5|1582
1658833200000|2022-07-26 11:00:00|20822|20814|20811|20803|20830.5|20822.5|20806.5|20798.5|990
1658836800000|2022-07-26 12:00:00|20811.5|20803.5|20818.5|20810.5|20826|20818|20789.5|20781.5|787
1658840400000|2022-07-26 13:00:00|20818|20810|20797.5|20789.5|20873.5|20865.5|20772.5|20764.5|3234
1658844000000|2022-07-26 14:00:00|20797|20789|20763|20755|20806|20798|20726.5|20718.5|3195
1658847600000|2022-07-26 15:00:00|20763.5|20755.5|20633.5|20625.5|20773|20765|20618|20610|2732
1658851200000|2022-07-26 16:00:00|20634|20626|20652|20644|20663|20655|20622|20614|875
1658854800000|2022-07-26 17:00:00|20651.5|20643.5|20612.5|20604.5|20663.5|20655.5|20611|20603|475
1658858400000|2022-07-26 18:00:00|20613|20605|20625.4|20595.4|20648.5|20640.5|20601.5|20593.5|614
1658862000000|2022-07-26 19:00:00|20625.7|20595.7|20658.4|20628.4|20671.8|20641.8|20614.4|20584.4|0
1658865600000|2022-07-26 20:00:00|20658.3|20628.3|20717.8|20687.8|20724.4|20694.4|20623.5|20593.5|0
1658869200000|2022-07-26 21:00:00|20717.9|20687.9|20716.8|20686.8|20718.7|20688.7|20695|20665|0
1658872800000|2022-07-26 22:00:00|20715.7|20685.7|20725.5|20695.5|20780.6|20750.6|20714.3|20684.3|0
1658876400000|2022-07-26 23:00:00|20725.4|20695.4|20761.9|20731.9|20770|20740|20720.6|20690.6|0
1658880000000|2022-07-27 00:00:00|20762.3|20732.3|20720.1|20690.1|20766|20736|20720.1|20690.1|0
1658883600000|2022-07-27 01:00:00|20719.6|20689.6|20680.4|20675.4|20780.2|20775.2|20655.5|20650.5|20249
1658887200000|2022-07-27 02:00:00|20681.4|20676.4|20594.9|20589.9|20714.4|20709.4|20577.4|20572.4|13874
1658890800000|2022-07-27 03:00:00|20593.4|20588.4|20602.5|20597.5|20616.4|20611.4|20581.4|20576.4|5151
1658894400000|2022-07-27 04:00:00|20603|20598|20645.3|20615.3|20670.6|20640.6|20603|20586.5|0
1658898000000|2022-07-27 05:00:00|20620|20615|20674|20669|20706.5|20701.5|20610|20605|8529
1658901600000|2022-07-27 06:00:00|20670.5|20665.5|20613|20608|20719|20714|20603.5|20598.5|6721
1658905200000|2022-07-27 07:00:00|20612|20607|20650|20645|20667|20662|20610|20605|6600
1658908800000|2022-07-27 08:00:00|20651|20646|20685.7|20655.7|20704.5|20692.5|20649|20644|13006
1658912400000|2022-07-27 09:00:00|20684.7|20654.7|20697|20689|20726|20718|20664.5|20650.7|1192
1658916000000|2022-07-27 10:00:00|20697.5|20689.5|20688.5|20680.5|20699|20691|20673|20665|511
1658919600000|2022-07-27 11:00:00|20688|20680|20711.5|20703.5|20734|20726|20687|20679|1036
1658923200000|2022-07-27 12:00:00|20711|20703|20731.5|20723.5|20756.5|20748.5|20697.5|20689.5|521
1658926800000|2022-07-27 13:00:00|20732|20724|20644|20636|20734.5|20726.5|20578|20570|2602
1658930400000|2022-07-27 14:00:00|20644.5|20636.5|20653.5|20645.5|20670.5|20662.5|20627|20619|1339
1658934000000|2022-07-27 15:00:00|20654|20646|20678|20670|20697|20689|20654|20646|805
1658937600000|2022-07-27 16:00:00|20679|20671|20657|20649|20703|20695|20654.5|20646.5|481
1658941200000|2022-07-27 17:00:00|20657.5|20649.5|20641.5|20633.5|20661|20653|20631.5|20623.5|445
1658944800000|2022-07-27 18:00:00|20641|20633|20784.3|20754.3|20805.5|20797.5|20605.5|20597.5|1955
1658948400000|2022-07-27 19:00:00|20789.1|20759.1|20813.2|20783.2|20898|20868|20769.9|20739.9|0
1658952000000|2022-07-27 20:00:00|20812.3|20782.3|20807.1|20777.1|20825.5|20795.5|20772.4|20742.4|0
1658955600000|2022-07-27 21:00:00|20806.9|20776.9|20802.3|20772.3|20816.5|20786.5|20800.9|20770.9|0
1658959200000|2022-07-27 22:00:00|20802.4|20772.4|20803.8|20773.8|20813|20783|20791.2|20761.2|0
1658962800000|2022-07-27 23:00:00|20804.7|20774.7|20811.8|20781.8|20822.5|20792.5|20798.9|20768.9|0
1658966400000|2022-07-28 00:00:00|20812.3|20782.3|20800.5|20770.5|20820.9|20790.9|20786.5|20756.5|0
1658970000000|2022-07-28 01:00:00|20801.5|20771.5|20659|20654|20805.6|20788.5|20605.5|20600.5|17477
1658973600000|2022-07-28 02:00:00|20657.5|20652.5|20717|20712|20798|20793|20594.5|20589.5|19957
1658977200000|2022-07-28 03:00:00|20716.5|20711.5|20569|20564|20722.5|20717.5|20532.5|20527.5|15278
1658980800000|2022-07-28 04:00:00|20569.5|20564.5|20612.1|20582.1|20614.9|20584.9|20569.5|20559.1|2
1658984400000|2022-07-28 05:00:00|20610.7|20580.7|20587|20582|20641.5|20636.5|20576|20571|8536
1658988000000|2022-07-28 06:00:00|20590.5|20585.5|20636|20631|20683|20678|20575.5|20570.5|8816
1658991600000|2022-07-28 07:00:00|20640.5|20635.5|20604|20599|20658.5|20653.5|20583.5|20578.5|7688
1658995200000|2022-07-28 08:00:00|20603.5|20598.5|20623.9|20593.9|20658.9|20641|20603.5|20589.5|4663
1658998800000|2022-07-28 09:00:00|20623.4|20593.4|20584|20576|20633.3|20613.5|20572.5|20564.5|1269
1659002400000|2022-07-28 10:00:00|20584.5|20576.5|20588|20580|20671.5|20663.5|20565.5|20557.5|2460
1659006000000|2022-07-28 11:00:00|20588.5|20580.5|20611.5|20603.5|20617.5|20609.5|20588.5|20580.5|951
1659009600000|2022-07-28 12:00:00|20613.5|20605.5|20636.5|20628.5|20657|20649|20579.5|20571.5|1968
1659013200000|2022-07-28 13:00:00|20637|20629|20508.5|20500.5|20698|20690|20497|20489|4325
1659016800000|2022-07-28 14:00:00|20509|20501|20450.5|20442.5|20526.5|20518.5|20351|20343|6397
1659020400000|2022-07-28 15:00:00|20451|20443|20489.5|20481.5|20518.5|20510.5|20432|20424|2517
1659024000000|2022-07-28 16:00:00|20490|20482|20483|20475|20514.5|20506.5|20466.5|20458.5|1177
1659027600000|2022-07-28 17:00:00|20482.5|20474.5|20567.5|20559.5|20575|20567|20469.5|20461.5|1061
1659031200000|2022-07-28 18:00:00|20568|20560|20607.8|20577.8|20608.5|20600.5|20548.5|20540.5|774
1659034800000|2022-07-28 19:00:00|20608|20578|20584|20554|20627.4|20597.4|20576|20546|0
1659038400000|2022-07-28 20:00:00|20584.5|20554.5|20699.4|20669.4|20717.4|20687.4|20579.5|20549.5|0
1659042000000|2022-07-28 21:00:00|20700|20670|20685.9|20655.9|20707.7|20677.7|20683.1|20653.1|0
1659045600000|2022-07-28 22:00:00|20676.7|20646.7|20635.5|20605.5|20676.7|20646.7|20627.5|20597.5|0
1659049200000|2022-07-28 23:00:00|20636.4|20606.4|20668.4|20638.4|20671.7|20641.7|20612.7|20582.7|0
1659052800000|2022-07-29 00:00:00|20666.6|20636.6|20655.7|20625.7|20671.1|20641.1|20650.3|20620.3|0
1659056400000|2022-07-29 01:00:00|20655.2|20625.2|20592.6|20587.6|20697.6|20692.6|20491.6|20486.6|19792
1659060000000|2022-07-29 02:00:00|20593.1|20588.1|20331.6|20326.6|20607.6|20602.6|20297.1|20292.1|23547
1659063600000|2022-07-29 03:00:00|20331.1|20326.1|20166.1|20161.1|20342.6|20337.6|20134.1|20129.1|17718
1659067200000|2022-07-29 04:00:00|20169.6|20139.6|20169.4|20139.4|20196.7|20166.7|20167.1|20137.1|0
1659070800000|2022-07-29 05:00:00|20171.2|20141.2|20161.6|20156.6|20230.1|20225.1|20105.1|20100.1|15626
1659074400000|2022-07-29 06:00:00|20160.6|20155.6|20101.6|20096.6|20184.1|20179.1|20068.1|20063.1|12801
1659078000000|2022-07-29 07:00:00|20104.6|20099.6|20156.6|20151.6|20157.1|20152.1|20058.6|20053.6|13075
1659081600000|2022-07-29 08:00:00|20152.8|20147.8|20135.4|20105.4|20188.3|20183.3|20121.8|20093.7|8377
1659085200000|2022-07-29 09:00:00|20135.8|20105.8|20104.3|20096.3|20148.8|20140.8|20084.8|20076.8|1648
1659088800000|2022-07-29 10:00:00|20103.8|20095.8|20124.8|20116.8|20129.3|20121.3|20091.3|20083.3|681
1659092400000|2022-07-29 11:00:00|20123.3|20115.3|20142.8|20134.8|20161.8|20153.8|20084.8|20076.8|1686
1659096000000|2022-07-29 12:00:00|20141.8|20133.8|20090.3|20082.3|20142.8|20134.8|20073.8|20065.8|1360
1659099600000|2022-07-29 13:00:00|20090.8|20082.8|19986.8|19978.8|20095.8|20087.8|19958.3|19950.3|4827
1659103200000|2022-07-29 14:00:00|19986.3|19978.3|20064.8|20056.8|20113.8|20105.8|19967.8|19959.8|4192
1659106800000|2022-07-29 15:00:00|20065.3|20057.3|20103.3|20095.3|20134.3|20126.3|20036.8|20028.8|2540
1659110400000|2022-07-29 16:00:00|20102.8|20094.8|20071.3|20063.3|20107.3|20099.3|20025.3|20017.3|911
1659114000000|2022-07-29 17:00:00|20071.8|20063.8|20046.3|20038.3|20078.3|20070.3|20045.3|20037.3|620
1659117600000|2022-07-29 18:00:00|20046.8|20038.8|20071.5|20041.5|20071.5|20059.8|20034.3|20026.3|607
1659121200000|2022-07-29 19:00:00|20071.7|20041.7|20096.1|20066.1|20122|20092|20070.3|20040.3|0
1659124800000|2022-07-29 20:00:00|20095.8|20065.8|20081.4|20051.4|20102.6|20072.6|20080.9|20050.9|0
1659304800000|2022-07-31 22:00:00|20060.8|20030.8|19962.5|19932.5|20061.2|20031.2|19954.4|19924.4|0
1659308400000|2022-07-31 23:00:00|19961.6|19931.6|19971.8|19941.8|19994.7|19964.7|19956.6|19926.6|0
1659312000000|2022-08-01 00:00:00|19970|19940|20008.5|19978.5|20010.8|19980.8|19962.5|19932.5|0
1659315600000|2022-08-01 01:00:00|20009.4|19979.4|20027.8|20022.8|20080.8|20075.8|19908.8|19903.8|23475
1659319200000|2022-08-01 02:00:00|20023.8|20018.8|20102.3|20097.3|20103.8|20098.8|19892.3|19887.3|18602
1659322800000|2022-08-01 03:00:00|20102.8|20097.8|20112.8|20107.8|20156.8|20151.8|20075.3|20070.3|10982
1659326400000|2022-08-01 04:00:00|20123.3|20093.3|20172|20142|20178.3|20148.3|20121.6|20091.6|1
1659330000000|2022-08-01 05:00:00|20172.9|20142.9|20159.3|20154.3|20221.3|20216.3|20085.3|20080.3|13215
1659333600000|2022-08-01 06:00:00|20160.8|20155.8|20200.3|20195.3|20226.8|20221.8|20146.3|20141.3|8336
1659337200000|2022-08-01 07:00:00|20199.8|20194.8|20172.3|20167.3|20271.8|20266.8|20163.8|20158.8|11270
1659340800000|2022-08-01 08:00:00|20174.8|20169.8|20144.4|20114.4|20195.2|20180.3|20135.8|20105.8|4419
1659344400000|2022-08-01 09:00:00|20145.3|20115.3|20200.3|20192.3|20207.8|20199.8|20143|20113|687
1659348000000|2022-08-01 10:00:00|20200.8|20192.8|20187.3|20179.3|20206.3|20198.3|20173.3|20165.3|476
1659351600000|2022-08-01 11:00:00|20186.8|20178.8|20177.8|20169.8|20191.8|20183.8|20153.8|20145.8|866
1659355200000|2022-08-01 12:00:00|20176.8|20168.8|20069.3|20061.3|20178.3|20170.3|20066.8|20058.8|2124
1659358800000|2022-08-01 13:00:00|20068.8|20060.8|20004.8|19996.8|20070.8|20062.8|19860.8|19852.8|7991
1659362400000|2022-08-01 14:00:00|20005.8|19997.8|20083.3|20075.3|20111.8|20103.8|19988.3|19980.3|4428
1659366000000|2022-08-01 15:00:00|20082.8|20074.8|19997.8|19989.8|20092.8|20084.8|19995.3|19987.3|2386
1659369600000|2022-08-01 16:00:00|19995.8|19987.8|19991.8|19983.8|20010.3|20002.3|19965.8|19957.8|1308
1659373200000|2022-08-01 17:00:00|19991.3|19983.3|19929.3|19921.3|19991.3|19983.3|19921.3|19913.3|1496
1659376800000|2022-08-01 18:00:00|19928.8|19920.8|19950.2|19920.2|19959.8|19951.8|19919.8|19911.8|993
1659380400000|2022-08-01 19:00:00|19950.3|19920.3|19995.2|19965.2|20005.8|19975.8|19926.7|19896.7|0
1659384000000|2022-08-01 20:00:00|19993.5|19963.5|20006.8|19976.8|20009.3|19979.3|19986.9|19956.9|0
1659387600000|2022-08-01 21:00:00|20005.3|19975.3|19992.6|19962.6|20006.3|19976.3|19992.3|19962.3|0
1659391200000|2022-08-01 22:00:00|19991.8|19961.8|19988.5|19958.5|19998.6|19968.6|19976.3|19946.3|0
1659394800000|2022-08-01 23:00:00|19988|19958|19973.4|19943.4|20004.7|19974.7|19972.3|19942.3|0
1659398400000|2022-08-02 00:00:00|19973.3|19943.3|19934|19904|19980.2|19950.2|19933.4|19903.4|0
1659402000000|2022-08-02 01:00:00|19933.8|19903.8|19700.3|19695.3|19939.7|19931.3|19613.8|19608.8|29321
1659405600000|2022-08-02 02:00:00|19696.3|19691.3|19564.2|19559.2|19746.8|19741.8|19507.7|19502.7|25399
1659409200000|2022-08-02 03:00:00|19561.7|19556.7|19615.7|19610.7|19639.2|19634.2|19529.2|19524.2|11730
1659412800000|2022-08-02 04:00:00|19622.6|19592.6|19611.7|19581.7|19623.2|19593.2|19605|19575|1
1659416400000|2022-08-02 05:00:00|19613.1|19583.1|19681.2|19676.2|19728.7|19723.7|19602.7|19583.1|15368
1659420000000|2022-08-02 06:00:00|19679.7|19674.7|19685.2|19680.2|19779.7|19774.7|19669.2|19664.2|14016
1659423600000|2022-08-02 07:00:00|19682.7|19677.7|19652.7|19647.7|19706.2|19701.2|19602.2|19597.2|14484
1659427200000|2022-08-02 08:00:00|19652.2|19647.2|19628.6|19598.6|19695.2|19690.2|19579.7|19549.7|9264
1659430800000|2022-08-02 09:00:00|19628.2|19598.2|19576.2|19568.2|19648.2|19640.2|19565.2|19557.2|2316
1659434400000|2022-08-02 10:00:00|19574.7|19566.7|19562.2|19554.2|19586.2|19578.2|19495.2|19487.2|1807
1659438000000|2022-08-02 11:00:00|19559.7|19551.7|19580.2|19572.2|19598.2|19590.2|19559.2|19551.2|1266
1659441600000|2022-08-02 12:00:00|19581.2|19573.2|19555.2|19547.2|19596.7|19588.7|19529.7|19521.7|1502
1659445200000|2022-08-02 13:00:00|19556.2|19548.2|19615.7|19607.7|19725.7|19717.7|19556.2|19548.2|7217
1659448800000|2022-08-02 14:00:00|19614.7|19606.7|19839.2|19831.2|19840.2|19832.2|19551.7|19543.7|9548
1659452400000|2022-08-02 15:00:00|19838.2|19830.2|19826.2|19818.2|19878.2|19870.2|19769.7|19761.7|6827
1659456000000|2022-08-02 16:00:00|19825.7|19817.7|19952.2|19944.2|20010.7|20002.7|19818.7|19810.7|4001
1659459600000|2022-08-02 17:00:00|19948.2|19940.2|19870.2|19862.2|19955.2|19947.2|19820.7|19812.7|1837
1659463200000|2022-08-02 18:00:00|19871.2|19863.2|19869.8|19839.8|19914.7|19906.7|19846.2|19838.2|1117
1659466800000|2022-08-02 19:00:00|19870.1|19840.1|19767.5|19737.5|19887.9|19857.9|19742|19712|0
1659470400000|2022-08-02 20:00:00|19768.4|19738.4|19785.6|19755.6|19788.2|19758.2|19749.2|19719.2|0
1659474000000|2022-08-02 21:00:00|19785|19755|19783.6|19753.6|19789.4|19759.4|19781.8|19751.8|0
1659477600000|2022-08-02 22:00:00|19784.8|19754.8|19791.3|19761.3|19801.9|19771.9|19773.3|19743.3|0
1659481200000|2022-08-02 23:00:00|19790.4|19760.4|19802.5|19772.5|19807.2|19777.2|19780.7|19750.7|0
1659484800000|2022-08-03 00:00:00|19800.7|19770.7|19785.6|19755.6|19816.1|19786.1|19763.3|19733.3|0
1659488400000|2022-08-03 01:00:00|19785.1|19755.1|19850.7|19845.7|19935.2|19930.2|19783.3|19753.3|23754
1659492000000|2022-08-03 02:00:00|19851.2|19846.2|19716.7|19711.7|19889.2|19884.2|19687.2|19682.2|17998
1659495600000|2022-08-03 03:00:00|19716.2|19711.2|19814.2|19809.2|19818.7|19813.7|19703.7|19698.7|8960
1659499200000|2022-08-03 04:00:00|19824.9|19794.9|19823.1|19793.1|19842.7|19812.7|19817.8|19787.8|1
1659502800000|2022-08-03 05:00:00|19820.4|19790.4|19843.7|19838.7|19894.2|19889.2|19734.7|19729.7|12372
1659506400000|2022-08-03 06:00:00|19844.2|19839.2|19725.7|19720.7|19877.2|19872.2|19699.2|19694.2|10089
1659510000000|2022-08-03 07:00:00|19724.7|19719.7|19729.2|19724.2|19761.7|19756.7|19671.2|19666.2|9512
1659513600000|2022-08-03 08:00:00|19727.2|19722.2|19793.9|19763.9|19804.5|19778.2|19725.2|19720.2|5261
1659517200000|2022-08-03 09:00:00|19794.3|19764.3|19800.2|19792.2|19815.7|19807.7|19783.1|19753.1|786
1659520800000|2022-08-03 10:00:00|19799.7|19791.7|19790.2|19782.2|19824.2|19816.2|19785.7|19777.7|558
1659524400000|2022-08-03 11:00:00|19789.7|19781.7|19809.2|19801.2|19813.7|19805.7|19784.2|19776.2|445
1659528000000|2022-08-03 12:00:00|19808.7|19800.7|19823.2|19815.2|19835.2|19827.2|19804.7|19796.7|676
1659531600000|2022-08-03 13:00:00|19823.7|19815.7|19768.7|19760.7|19825.2|19817.2|19706.7|19698.7|3618
1659535200000|2022-08-03 14:00:00|19768.2|19760.2|19802.2|19794.2|19825.2|19817.2|19702.2|19694.2|3045
1659538800000|2022-08-03 15:00:00|19802.7|19794.7|19910.7|19902.7|19937.2|19929.2|19788.2|19780.2|2641
1659542400000|2022-08-03 16:00:00|19909.7|19901.7|19966.2|19958.2|19986.2|19978.2|19896.7|19888.7|1415
1659546000000|2022-08-03 17:00:00|19965.2|19957.2|19947.7|19939.7|19981.7|19973.7|19941.7|19933.7|574
1659549600000|2022-08-03 18:00:00|19948.2|19940.2|19962.3|19932.3|19974.2|19966.2|19938.2|19930.2|426
1659553200000|2022-08-03 19:00:00|19962|19932|19958.6|19928.6|19986.6|19956.6|19943.7|19913.7|0
1659556800000|2022-08-03 20:00:00|19959.4|19929.4|19946.6|19916.6|19959.4|19929.4|19931.3|19901.3|0
1659560400000|2022-08-03 21:00:00|19946.4|19916.4|19947.1|19917.1|19952.4|19922.4|19945.1|19915.1|0
1659564000000|2022-08-03 22:00:00|19948.7|19918.7|19948.9|19918.9|19950.8|19920.8|19933.4|19903.4|0
1659567600000|2022-08-03 23:00:00|19948.4|19918.4|19937.8|19907.8|19950.1|19920.1|19937.8|19907.8|0
1659571200000|2022-08-04 00:00:00|19936.9|19906.9|19965.7|19935.7|19966.6|19936.6|19929.9|19899.9|0
1659574800000|2022-08-04 01:00:00|19965.2|19935.2|20136.7|20131.7|20231.2|20226.2|19930.8|19900.8|25038
1659578400000|2022-08-04 02:00:00|20136.2|20131.2|20160.4|20155.4|20209.2|20204.2|20080.9|20075.9|17402
1659582000000|2022-08-04 03:00:00|20162.4|20157.4|20055.9|20050.9|20164.4|20159.4|19995.9|19990.9|9313
1659585600000|2022-08-04 04:00:00|20065.7|20035.7|20073.2|20043.2|20077.7|20047.7|20062.2|20032.2|0
1659589200000|2022-08-04 05:00:00|20072.3|20042.3|20107.9|20102.9|20122.9|20117.9|20002.9|19997.9|12234
1659592800000|2022-08-04 06:00:00|20106.4|20101.4|20106.4|20101.4|20139.4|20134.4|20092.4|20087.4|6583
1659596400000|2022-08-04 07:00:00|20105.4|20100.4|20155.4|20150.4|20170.9|20165.9|20098.4|20093.4|8179
1659600000000|2022-08-04 08:00:00|20154.9|20149.9|20179|20149|20201.4|20196.4|20147.9|20142.9|6912
1659603600000|2022-08-04 09:00:00|20179.4|20149.4|20208.9|20200.9|20226.4|20218.4|20155.9|20139|1068
1659607200000|2022-08-04 10:00:00|20209.4|20201.4|20309.9|20301.9|20373.9|20365.9|20203.4|20195.4|3711
1659610800000|2022-08-04 11:00:00|20310.9|20302.9|20225.9|20217.9|20310.9|20302.9|20225.4|20217.4|1405
1659614400000|2022-08-04 12:00:00|20225.4|20217.4|20320.4|20312.4|20325.9|20317.9|20221.4|20213.4|1395
1659618000000|2022-08-04 13:00:00|20319.9|20311.9|20337.9|20329.9|20391.9|20383.9|20248.9|20240.9|4064
1659621600000|2022-08-04 14:00:00|20338.4|20330.4|20233.4|20225.4|20342.4|20334.4|20164.9|20156.9|3750
1659625200000|2022-08-04 15:00:00|20233.9|20225.9|20230.4|20222.4|20252.4|20244.4|20178.4|20170.4|1906
1659628800000|2022-08-04 16:00:00|20229.9|20221.9|20214.9|20206.9|20261.9|20253.9|20207.9|20199.9|903
1659632400000|2022-08-04 17:00:00|20215.4|20207.4|20253.4|20245.4|20262.4|20254.4|20210.4|20202.4|654
1659636000000|2022-08-04 18:00:00|20252.9|20244.9|20248.5|20218.5|20262.9|20254.9|20222.4|20214.4|467
1659639600000|2022-08-04 19:00:00|20248.7|20218.7|20222|20192|20267.2|20237.2|20192|20162|0
1659643200000|2022-08-04 20:00:00|20222.9|20192.9|20222.2|20192.2|20240|20210|20215.1|20185.1|0
1659646800000|2022-08-04 21:00:00|20223.3|20193.3|20219.5|20189.5|20229.8|20199.8|20219.5|20189.5|0
1659650400000|2022-08-04 22:00:00|20221.3|20191.3|20225.4|20195.4|20233.6|20203.6|20212.4|20182.4|0
1659654000000|2022-08-04 23:00:00|20226.2|20196.2|20261|20231|20284.6|20254.6|20225.8|20195.8|0
1659657600000|2022-08-05 00:00:00|20263.6|20233.6|20274.7|20244.7|20279.5|20249.5|20260.1|20230.1|0
1659661200000|2022-08-05 01:00:00|20274.3|20244.3|20186.9|20181.9|20339.9|20334.9|20164.4|20159.4|18335
1659664800000|2022-08-05 02:00:00|20185.9|20180.9|20136.4|20131.4|20199.9|20194.9|20115.4|20110.4|12761
1659668400000|2022-08-05 03:00:00|20135.4|20130.4|20202.7|20197.7|20207.7|20202.7|20087.9|20082.9|9302
1659672000000|2022-08-05 04:00:00|20202.2|20197.2|20214.3|20184.3|20215.7|20197.2|20202.2|20174.7|0
1659675600000|2022-08-05 05:00:00|20213.8|20183.8|20243.7|20238.7|20264.7|20259.7|20117.7|20112.7|12771
1659679200000|2022-08-05 06:00:00|20244.2|20239.2|20215.2|20210.2|20291.2|20286.2|20206.2|20201.2|9662
1659682800000|2022-08-05 07:00:00|20213.7|20208.7|20214.7|20209.7|20231.7|20226.7|20174.7|20169.7|7846
1659686400000|2022-08-05 08:00:00|20213.7|20208.7|20162.3|20132.3|20226.2|20221.2|20149.5|20119.5|4752
1659690000000|2022-08-05 09:00:00|20162.6|20132.6|20151.7|20143.7|20169.7|20161.7|20120.7|20112.7|930
1659693600000|2022-08-05 10:00:00|20153.2|20145.2|20156.2|20148.2|20157.7|20149.7|20132.2|20124.2|474
1659697200000|2022-08-05 11:00:00|20157.7|20149.7|20174.2|20166.2|20176.7|20168.7|20131.7|20123.7|456
1659700800000|2022-08-05 12:00:00|20173.7|20165.7|20019.7|20011.7|20179.7|20171.7|19994.7|19986.7|3225
1659704400000|2022-08-05 13:00:00|20019.2|20011.2|20064.7|20056.7|20077.7|20069.7|19950.2|19942.2|3643
1659708000000|2022-08-05 14:00:00|20065.2|20057.2|20114.7|20106.7|20125.7|20117.7|20033.2|20025.2|2225
1659711600000|2022-08-05 15:00:00|20114.2|20106.2|20016.2|20008.2|20115.7|20107.7|20004.2|19996.2|1593
1659715200000|2022-08-05 16:00:00|20016.7|20008.7|20061.7|20053.7|20073.7|20065.7|20015.7|20007.7|886
1659718800000|2022-08-05 17:00:00|20062.2|20054.2|20055.2|20047.2|20088.7|20080.7|20050.7|20042.7|559
1659722400000|2022-08-05 18:00:00|20055.7|20047.7|20054.5|20024.5|20063.7|20055.7|20029.7|20021.7|453
1659726000000|2022-08-05 19:00:00|20054.3|20024.3|20110.8|20080.8|20128.7|20098.7|20054.3|20024.3|1
1659729600000|2022-08-05 20:00:00|20110.4|20080.4|20089.2|20059.2|20110.4|20080.4|20087|20057|0
1659909600000|2022-08-07 22:00:00|20112.8|20082.8|20075.5|20045.5|20112.8|20082.8|20063|20033|0
1659913200000|2022-08-07 23:00:00|20075|20045|20073.4|20043.4|20081.7|20051.7|20070|20040|0
1659916800000|2022-08-08 00:00:00|20073.8|20043.8|20094.5|20064.5|20108.9|20078.9|20071|20041|0
1659920400000|2022-08-08 01:00:00|20094|20064|20050.2|20045.2|20117.7|20112.7|19976.7|19971.7|19742
1659924000000|2022-08-08 02:00:00|20051.2|20046.2|20025.2|20020.2|20203.7|20198.7|19978.2|19973.2|22328
1659927600000|2022-08-08 03:00:00|20024.7|20019.7|20060.2|20055.2|20086.2|20081.2|19997.7|19992.7|7085
1659931200000|2022-08-08 04:00:00|20076.2|20046.2|20091.4|20061.4|20093.6|20063.6|20076.2|20046.2|0
1659934800000|2022-08-08 05:00:00|20091|20061|19999.2|19994.2|20101.2|20096.2|19948.7|19943.7|11111
1659938400000|2022-08-08 06:00:00|19997.2|19992.2|20070.2|20065.2|20095.7|20090.7|19991.2|19986.2|9091
1659942000000|2022-08-08 07:00:00|20068.7|20063.7|20072.2|20067.2|20126.2|20121.2|20038.2|20033.2|8928
1659945600000|2022-08-08 08:00:00|20072.7|20067.7|20049|20019|20087.7|20082.7|20026.7|20015.4|4077
1659949200000|2022-08-08 09:00:00|20049.4|20019.4|20026.2|20018.2|20063.3|20033.3|20000.2|19992.2|682
1659952800000|2022-08-08 10:00:00|20026.7|20018.7|20051.2|20043.2|20057.7|20049.7|20023.7|20015.7|564
1659956400000|2022-08-08 11:00:00|20050.7|20042.7|20069.2|20061.2|20070.2|20062.2|20025.2|20017.2|834
1659960000000|2022-08-08 12:00:00|20070.2|20062.2|20101.2|20093.2|20102.2|20094.2|20065.2|20057.2|634
1659963600000|2022-08-08 13:00:00|20101.7|20093.7|20118.2|20110.2|20137.2|20129.2|20026.7|20018.7|3316
1659967200000|2022-08-08 14:00:00|20118.7|20110.7|20085.2|20077.2|20128.7|20120.7|20068.7|20060.7|2019
1659970800000|2022-08-08 15:00:00|20085.7|20077.7|20055.7|20047.7|20114.7|20106.7|20035.7|20027.7|1551
1659974400000|2022-08-08 16:00:00|20056.2|20048.2|20025.2|20017.2|20067.2|20059.2|19995.2|19987.2|1111
1659978000000|2022-08-08 17:00:00|20025.7|20017.7|20051.7|20043.7|20052.7|20044.7|20015.2|20007.2|376
1659981600000|2022-08-08 18:00:00|20051.2|20043.2|20008.3|19978.3|20051.7|20043.7|19991.2|19978.3|479
1659985200000|2022-08-08 19:00:00|20008.1|19978.1|20035.6|20005.6|20041.1|20011.1|20007.9|19977.9|0
1659988800000|2022-08-08 20:00:00|20035.8|20005.8|20071.3|20041.3|20073.7|20043.7|20032.7|20002.7|0
1659992400000|2022-08-08 21:00:00|20071.5|20041.5|20068.1|20038.1|20084|20054|20066|20036|0
1659996000000|2022-08-08 22:00:00|20058.6|20028.6|20050.3|20020.3|20060.9|20030.9|20048.6|20018.6|0
1659999600000|2022-08-08 23:00:00|20049.4|20019.4|20080.1|20050.1|20088.2|20058.2|20045.7|20015.7|0
1660003200000|2022-08-09 00:00:00|20080|20050|20046.9|20016.9|20086.1|20056.1|20046.9|20016.9|0
1660006800000|2022-08-09 01:00:00|20047.1|20017.1|19894.7|19889.7|20088.7|20083.7|19856.7|19851.7|19713
1660010400000|2022-08-09 02:00:00|19893.2|19888.2|20010.2|20005.2|20023.7|20018.7|19880.2|19875.2|17010
1660014000000|2022-08-09 03:00:00|20010.7|20005.7|20257.1|20252.1|20276.1|20271.1|20000.7|19995.7|24309
1660017600000|2022-08-09 04:00:00|20272.2|20242.2|20251.8|20221.8|20273.8|20243.8|20246.7|20216.7|0
1660021200000|2022-08-09 05:00:00|20248.6|20243.6|20038.1|20033.1|20248.6|20243.6|20019.6|20014.6|17025
1660024800000|2022-08-09 06:00:00|20037.6|20032.6|20059.1|20054.1|20068.6|20063.6|20008.1|20003.1|8709
1660028400000|2022-08-09 07:00:00|20058.6|20053.6|20024.1|20019.1|20077.6|20072.6|19983.1|19978.1|7557
1660032000000|2022-08-09 08:00:00|20022.1|20017.1|20050|20020|20066.5|20042.6|20002.6|19997.6|3613
1660035600000|2022-08-09 09:00:00|20050.4|20020.4|20055.6|20047.6|20076.1|20068.1|20040.6|20017.4|876
1660039200000|2022-08-09 10:00:00|20055.1|20047.1|20012.1|20004.1|20057.1|20049.1|19998.6|19990.6|921
1660042800000|2022-08-09 11:00:00|20012.6|20004.6|19982.1|19974.1|20017.6|20009.6|19980.1|19972.1|708
1660046400000|2022-08-09 12:00:00|19982.6|19974.6|19996.1|19988.1|20001.1|19993.1|19979.1|19971.1|885
1660050000000|2022-08-09 13:00:00|19994.1|19986.1|20013.1|20005.1|20074.1|20066.1|19963.6|19955.6|3217
1660053600000|2022-08-09 14:00:00|20013.6|20005.6|19967.6|19959.6|20014.1|20006.1|19950.6|19942.6|3018
1660057200000|2022-08-09 15:00:00|19968.1|19960.1|19972.1|19964.1|19999.6|19991.6|19952.6|19944.6|1349
1660060800000|2022-08-09 16:00:00|19972.6|19964.6|19940.1|19932.1|19975.6|19967.6|19927.1|19919.1|984
1660064400000|2022-08-09 17:00:00|19940.6|19932.6|19938.6|19930.6|19951.1|19943.1|19920.6|19912.6|646
1660068000000|2022-08-09 18:00:00|19939.1|19931.1|19953.3|19923.3|19953.3|19942.1|19906.1|19898.1|837
1660071600000|2022-08-09 19:00:00|19953.1|19923.1|19963.5|19933.5|19995.7|19965.7|19945.5|19915.5|0
1660075200000|2022-08-09 20:00:00|19963.8|19933.8|19977.2|19947.2|19980.2|19950.2|19963.8|19933.8|0
1660078800000|2022-08-09 21:00:00|19977.4|19947.4|19976.1|19946.1|19981.8|19951.8|19975.2|19945.2|0
1660082400000|2022-08-09 22:00:00|19976.7|19946.7|19970.3|19940.3|19978.3|19948.3|19967.5|19937.5|0
1660086000000|2022-08-09 23:00:00|19970.1|19940.1|19977.5|19947.5|19978.9|19948.9|19966.5|19936.5|0
1660089600000|2022-08-10 00:00:00|19977|19947|19968|19938|19980.9|19950.9|19959.9|19929.9|0
1660093200000|2022-08-10 01:00:00|19967.1|19937.1|19854.6|19849.6|19983.9|19956.1|19826.1|19821.1|16677
1660096800000|2022-08-10 02:00:00|19853.1|19848.1|19610.6|19605.6|19855.6|19850.6|19566.1|19561.1|28702
1660100400000|2022-08-10 03:00:00|19612.1|19607.1|19589.6|19584.6|19635.1|19630.1|19561.1|19556.1|10185
1660104000000|2022-08-10 04:00:00|19599.4|19569.4|19621.1|19591.1|19630.1|19600.1|19599.4|19569.4|4
1660107600000|2022-08-10 05:00:00|19621.9|19591.9|19525.1|19520.1|19621.9|19607.6|19509.1|19504.1|13220
1660111200000|2022-08-10 06:00:00|19526.6|19521.6|19527.6|19522.6|19534.6|19529.6|19469.6|19464.6|11715
1660114800000|2022-08-10 07:00:00|19526.1|19521.1|19580.1|19575.1|19606.1|19601.1|19521.1|19516.1|13272
1660118400000|2022-08-10 08:00:00|19579.3|19574.3|19635.2|19605.2|19649.8|19619.8|19571.8|19566.8|6851
1660122000000|2022-08-10 09:00:00|19636|19606|19629.8|19621.8|19654.8|19646.8|19617.3|19590.8|1584
1660125600000|2022-08-10 10:00:00|19630.3|19622.3|19644.3|19636.3|19649.3|19641.3|19622.3|19614.3|691
1660129200000|2022-08-10 11:00:00|19643.3|19635.3|19671.3|19663.3|19674.8|19666.8|19639.3|19631.3|1002
1660132800000|2022-08-10 12:00:00|19671.8|19663.8|19761.8|19753.8|19838.3|19830.3|19627.8|19619.8|5501
1660136400000|2022-08-10 13:00:00|19762.3|19754.3|19754.8|19746.8|19783.3|19775.3|19681.8|19673.8|3843
1660140000000|2022-08-10 14:00:00|19755.8|19747.8|19781.3|19773.3|19791.8|19783.8|19694.3|19686.3|2828
1660143600000|2022-08-10 15:00:00|19782.3|19774.3|19857.3|19849.3|19860.8|19852.8|19776.8|19768.8|2572
1660147200000|2022-08-10 16:00:00|19858.3|19850.3|19847.3|19839.3|19871.8|19863.8|19834.8|19826.8|1112
1660150800000|2022-08-10 17:00:00|19846.8|19838.8|19865.3|19857.3|19870.8|19862.8|19837.3|19829.3|386
1660154400000|2022-08-10 18:00:00|19864.8|19856.8|19832.3|19802.3|19877.8|19869.8|19819.3|19802.3|701
1660158000000|2022-08-10 19:00:00|19832|19802|19864.2|19834.2|19880.5|19850.5|19819.6|19789.6|0
1660161600000|2022-08-10 20:00:00|19864.1|19834.1|19858|19828|19876.5|19846.5|19853.3|19823.3|0
1660165200000|2022-08-10 21:00:00|19857.9|19827.9|19863.6|19833.6|19864|19834|19857.1|19827.1|0
1660168800000|2022-08-10 22:00:00|19864.4|19834.4|19849.6|19819.6|19864.5|19834.5|19841.8|19811.8|0
1660172400000|2022-08-10 23:00:00|19849.4|19819.4|19870.8|19840.8|19875.5|19845.5|19848.2|19818.2|0
1660176000000|2022-08-11 00:00:00|19871.6|19841.6|19905.4|19875.4|19909.8|19879.8|19870.4|19840.4|0
1660179600000|2022-08-11 01:00:00|19904.9|19874.9|19860.8|19855.8|19913.8|19908.8|19815.3|19810.3|20348
1660183200000|2022-08-11 02:00:00|19861.8|19856.8|19867.3|19862.3|19909.3|19904.3|19803.3|19798.3|15160
1660186800000|2022-08-11 03:00:00|19866.8|19861.8|19982.8|19977.8|20023.3|20018.3|19861.3|19856.3|15567
1660190400000|2022-08-11 04:00:00|19995.4|19965.4|19980.3|19950.3|19996.9|19966.9|19978.9|19948.9|0
1660194000000|2022-08-11 05:00:00|19979.4|19949.4|20054.5|20049.5|20056|20051|19918|19913|14579
1660197600000|2022-08-11 06:00:00|20055|20050|20025|20020|20098.5|20093.5|20025|20020|12414
1660201200000|2022-08-11 07:00:00|20024.5|20019.5|20080.5|20075.5|20086|20081|20006.5|20001.5|11523
1660204800000|2022-08-11 08:00:00|20078.2|20073.2|20084|20054|20115.2|20110.2|20056.7|20034.1|7926
1660208400000|2022-08-11 09:00:00|20084.9|20054.9|20053.7|20045.7|20091.9|20079.2|20033.2|20025.2|1313
1660212000000|2022-08-11 10:00:00|20054.2|20046.2|20030.7|20022.7|20054.2|20046.2|20023.2|20015.2|611
1660215600000|2022-08-11 11:00:00|20031.2|20023.2|20077.2|20069.2|20077.2|20069.2|20028.7|20020.7|1031
1660219200000|2022-08-11 12:00:00|20076.7|20068.7|20101.7|20093.7|20129.7|20121.7|20073.7|20065.7|1488
1660222800000|2022-08-11 13:00:00|20102.2|20094.2|20299.7|20291.7|20319.2|20311.2|20074.7|20066.7|7527
1660226400000|2022-08-11 14:00:00|20299.2|20291.2|20284.2|20276.2|20374.2|20366.2|20262.7|20254.7|6670
1660230000000|2022-08-11 15:00:00|20284.7|20276.7|20140.2|20132.2|20285.7|20277.7|20120.7|20112.7|4901
1660233600000|2022-08-11 16:00:00|20140.7|20132.7|20165.2|20157.2|20174.2|20166.2|20124.7|20116.7|1132
1660237200000|2022-08-11 17:00:00|20165.7|20157.7|20153.2|20145.2|20192.2|20184.2|20143.2|20135.2|1053
1660240800000|2022-08-11 18:00:00|20152.7|20144.7|20089|20059|20154.2|20146.2|20066.7|20058.7|1550
1660244400000|2022-08-11 19:00:00|20088.8|20058.8|20112.1|20082.1|20112.1|20082.1|20064.2|20034.2|0
1660248000000|2022-08-11 20:00:00|20110.3|20080.3|20142.4|20112.4|20145.2|20115.2|20110.3|20080.3|0
1660251600000|2022-08-11 21:00:00|20142.5|20112.5|20141|20111|20142.5|20112.5|20136.6|20106.6|0
1660255200000|2022-08-11 22:00:00|20141.6|20111.6|20125.2|20095.2|20143.5|20113.5|20118.3|20088.3|0
1660258800000|2022-08-11 23:00:00|20124.4|20094.4|20124.6|20094.6|20127.7|20097.7|20119.9|20089.9|0
1660262400000|2022-08-12 00:00:00|20124.7|20094.7|20107.7|20077.7|20149|20119|20104.6|20074.6|0
1660266000000|2022-08-12 01:00:00|20108.5|20078.5|20047.2|20042.2|20190.7|20185.7|20018.7|20013.7|19775
1660269600000|2022-08-12 02:00:00|20046.7|20041.7|20137.7|20132.7|20146.2|20141.2|20031.2|20026.2|13216
1660273200000|2022-08-12 03:00:00|20137.2|20132.2|20160.7|20155.7|20174.2|20169.2|20104.2|20099.2|8174
1660276800000|2022-08-12 04:00:00|20169.1|20139.1|20166.1|20136.1|20173.1|20143.1|20163.6|20133.6|0
1660280400000|2022-08-12 05:00:00|20164.6|20134.6|20165.2|20160.2|20240.7|20235.7|20146.2|20132.9|10824
1660284000000|2022-08-12 06:00:00|20167.7|20162.7|20163.7|20158.7|20227.2|20222.2|20129.7|20124.7|7426
1660287600000|2022-08-12 07:00:00|20164.2|20159.2|20177.7|20172.7|20191.2|20186.2|20133.2|20128.2|8398
1660291200000|2022-08-12 08:00:00|20177.2|20172.2|20123.6|20093.6|20208.7|20203.7|20117.2|20087.2|5380
1660294800000|2022-08-12 09:00:00|20124|20094|20029.2|20021.2|20131.1|20101.1|19981.7|19973.7|3775
1660298400000|2022-08-12 10:00:00|20030.2|20022.2|19941.2|19933.2|20030.7|20022.7|19913.2|19905.2|2852
1660302000000|2022-08-12 11:00:00|19941.7|19933.7|19968.2|19960.2|19979.7|19971.7|19913.7|19905.7|1322
1660305600000|2022-08-12 12:00:00|19967.7|19959.7|19969.7|19961.7|19985.7|19977.7|19935.7|19927.7|1068
1660309200000|2022-08-12 13:00:00|19970.2|19962.2|20052.7|20044.7|20068.2|20060.2|19946.2|19938.2|3333
1660312800000|2022-08-12 14:00:00|20052.2|20044.2|20022.2|20014.2|20052.2|20044.2|19988.2|19980.2|2624
1660316400000|2022-08-12 15:00:00|20021.7|20013.7|20080.2|20072.2|20111.2|20103.2|20020.2|20012.2|1748
1660320000000|2022-08-12 16:00:00|20079.7|20071.7|20141.2|20133.2|20153.2|20145.2|20078.7|20070.7|1188
1660323600000|2022-08-12 17:00:00|20140.7|20132.7|20163.7|20155.7|20170.7|20162.7|20135.2|20127.2|895
1660327200000|2022-08-12 18:00:00|20164.2|20156.2|20182|20152|20201.2|20193.2|20164.2|20152|671
1660330800000|2022-08-12 19:00:00|20181.8|20151.8|20215.8|20185.8|20224.1|20194.1|20155.8|20125.8|0
1660334400000|2022-08-12 20:00:00|20217.5|20187.5|20207.4|20177.4|20217.5|20187.5|20202.3|20172.3|0
1660514400000|2022-08-14 22:00:00|20192.7|20162.7|20138.5|20108.5|20193.6|20163.6|20134.9|20104.9|0
1660518000000|2022-08-14 23:00:00|20137.7|20107.7|20117.7|20087.7|20147.2|20117.2|20116.7|20086.7|0
1660521600000|2022-08-15 00:00:00|20118.5|20088.5|20130.6|20100.6|20141.5|20111.5|20118.5|20088.5|0
1660525200000|2022-08-15 01:00:00|20129.7|20099.7|20267.2|20262.2|20291.2|20286.2|20021.7|20016.7|21047
1660528800000|2022-08-15 02:00:00|20268.2|20263.2|20063.2|20058.2|20268.2|20263.2|19991.2|19986.2|21391
1660532400000|2022-08-15 03:00:00|20062.2|20057.2|20146.7|20141.7|20189.7|20184.7|20057.2|20052.2|10015
1660536000000|2022-08-15 04:00:00|20157.1|20127.1|20156.4|20126.4|20161.1|20131.1|20154.3|20124.3|0
1660539600000|2022-08-15 05:00:00|20155.5|20125.5|20135.2|20130.2|20210.7|20205.7|20119.2|20114.2|9035
1660543200000|2022-08-15 06:00:00|20137.2|20132.2|20122.7|20117.7|20146.7|20141.7|20078.2|20073.2|7154
1660546800000|2022-08-15 07:00:00|20123.2|20118.2|20066.7|20061.7|20127.7|20122.7|20046.2|20041.2|8520
1660550400000|2022-08-15 08:00:00|20068.7|20063.7|20079.8|20049.8|20099.2|20075.7|20027.2|20022.2|5444
1660554000000|2022-08-15 09:00:00|20080.2|20050.2|20034.2|20026.2|20084.4|20054.4|19995.2|19987.2|1206
1660557600000|2022-08-15 10:00:00|20034.7|20026.7|20052.2|20044.2|20060.7|20052.7|20019.2|20011.2|715
1660561200000|2022-08-15 11:00:00|20053.2|20045.2|20017.7|20009.7|20065.2|20057.2|20011.2|20003.2|475
1660564800000|2022-08-15 12:00:00|20017.2|20009.2|19984.7|19976.7|20040.7|20032.7|19971.2|19963.2|1135
1660568400000|2022-08-15 13:00:00|19984.2|19976.2|20046.7|20038.7|20062.7|20054.7|19982.7|19974.7|2319
1660572000000|2022-08-15 14:00:00|20047.2|20039.2|20000.2|19992.2|20047.2|20039.2|19979.7|19971.7|1570
1660575600000|2022-08-15 15:00:00|20000.7|19992.7|20111.2|20103.2|20120.2|20112.2|19993.2|19985.2|1746
1660579200000|2022-08-15 16:00:00|20111.7|20103.7|20125.2|20117.2|20130.7|20122.7|20099.2|20091.2|779
1660582800000|2022-08-15 17:00:00|20126.2|20118.2|20102.2|20094.2|20133.7|20125.7|20084.7|20076.7|602
1660586400000|2022-08-15 18:00:00|20101.7|20093.7|20122.2|20092.2|20122.2|20108.7|20077.7|20069.7|416
1660590000000|2022-08-15 19:00:00|20122.3|20092.3|20116.6|20086.6|20155.2|20125.2|20104.4|20074.4|0
1660593600000|2022-08-15 20:00:00|20115.7|20085.7|20095.9|20065.9|20117|20087|20092.7|20062.7|0
1660597200000|2022-08-15 21:00:00|20097.4|20067.4|20102.4|20072.4|20103.2|20073.2|20095.4|20065.4|0
1660600800000|2022-08-15 22:00:00|20102.1|20072.1|20092.4|20062.4|20103.2|20073.2|20089.6|20059.6|0
1660604400000|2022-08-15 23:00:00|20093.3|20063.3|20084.2|20054.2|20097.8|20067.8|20076.7|20046.7|0
1660608000000|2022-08-16 00:00:00|20083.3|20053.3|20057.6|20027.6|20083.3|20053.3|20055.1|20025.1|0
1660611600000|2022-08-16 01:00:00|20058.4|20028.4|20068.2|20063.2|20168.7|20163.7|20058.4|20028.4|15237
1660615200000|2022-08-16 02:00:00|20067.2|20062.2|20121.2|20116.2|20202.7|20197.7|20046.2|20041.2|18959
1660618800000|2022-08-16 03:00:00|20120.2|20115.2|20065.4|20060.4|20131.2|20126.2|20020.4|20015.4|7576
1660622400000|2022-08-16 04:00:00|20077.4|20047.4|20083.8|20053.8|20085.2|20055.2|20075|20045|0
1660626000000|2022-08-16 05:00:00|20083|20053|19947.9|19942.9|20083|20066.9|19870.9|19865.9|17189
1660629600000|2022-08-16 06:00:00|19948.4|19943.4|19792.9|19787.9|19966.4|19961.4|19675.9|19670.9|25660
1660633200000|2022-08-16 07:00:00|19794.4|19789.4|19812.4|19807.4|19832.9|19827.9|19741.4|19736.4|13201
1660636800000|2022-08-16 08:00:00|19813.4|19808.4|19854.8|19824.8|19869.5|19860.9|19801.9|19796.9|6392
1660640400000|2022-08-16 09:00:00|19855.2|19825.2|19892.4|19884.4|19925.9|19917.9|19829.3|19799.3|2735
1660644000000|2022-08-16 10:00:00|19890.4|19882.4|19876.4|19868.4|19907.4|19899.4|19861.4|19853.4|1454
1660647600000|2022-08-16 11:00:00|19877.4|19869.4|19897.4|19889.4|19904.4|19896.4|19866.9|19858.9|1039
1660651200000|2022-08-16 12:00:00|19898.4|19890.4|19850.4|19842.4|19899.4|19891.4|19846.4|19838.4|1268
1660654800000|2022-08-16 13:00:00|19849.9|19841.9|19926.4|19918.4|19933.9|19925.9|19847.4|19839.4|2593
1660658400000|2022-08-16 14:00:00|19925.9|19917.9|19909.4|19901.4|19957.4|19949.4|19897.4|19889.4|2766
1660662000000|2022-08-16 15:00:00|19909.9|19901.9|19976.9|19968.9|19979.4|19971.4|19908.9|19900.9|1483
1660665600000|2022-08-16 16:00:00|19976.4|19968.4|19964.4|19956.4|19991.4|19983.4|19954.4|19946.4|710
1660669200000|2022-08-16 17:00:00|19964.9|19956.9|19997.4|19989.4|19999.4|19991.4|19964.4|19956.4|574
1660672800000|2022-08-16 18:00:00|19997.9|19989.9|19966.8|19936.8|20009.4|20001.4|19928.4|19920.4|913
1660676400000|2022-08-16 19:00:00|19966.3|19936.3|19947.9|19917.9|19989.4|19959.4|19947.1|19917.1|0
1660680000000|2022-08-16 20:00:00|19947.6|19917.6|19956.8|19926.8|19958.6|19928.6|19928.5|19898.5|0
1660683600000|2022-08-16 21:00:00|19955.8|19925.8|19945.5|19915.5|19957.4|19927.4|19943.5|19913.5|0
1660687200000|2022-08-16 22:00:00|19944.6|19914.6|19931.6|19901.6|19944.6|19914.6|19925.8|19895.8|0
1660690800000|2022-08-16 23:00:00|19931.2|19901.2|19941.9|19911.9|19946.6|19916.6|19927.7|19897.7|0
1660694400000|2022-08-17 00:00:00|19941|19911|19955.2|19925.2|19963.3|19933.3|19933.5|19903.5|0
1660698000000|2022-08-17 01:00:00|19954.7|19924.7|19846.9|19841.9|20045.9|20040.9|19837.4|19832.4|17905
1660701600000|2022-08-17 02:00:00|19847.4|19842.4|19942.9|19937.9|19970.9|19965.9|19802.9|19797.9|20814
1660705200000|2022-08-17 03:00:00|19946.4|19941.4|20003.5|19998.5|20026|20021|19931.4|19926.4|9118
1660708800000|2022-08-17 04:00:00|20014.3|19984.3|20045.2|20015.2|20046.3|20016.3|20014.1|19984.1|0
1660712400000|2022-08-17 05:00:00|20044.4|20014.4|20030|20025|20089|20084|19968.5|19963.5|12295
1660716000000|2022-08-17 06:00:00|20029|20024|19947|19942|20054.5|20049.5|19940.5|19935.5|7728
1660719600000|2022-08-17 07:00:00|19947.5|19942.5|19910.5|19905.5|19963.5|19958.5|19901.5|19896.5|7687
1660723200000|2022-08-17 08:00:00|19887|19882|19913|19883|19922.9|19912|19853.5|19848.5|5041
1660726800000|2022-08-17 09:00:00|19912.1|19882.1|19855|19847|19924.7|19915.5|19847|19839|1139
1660730400000|2022-08-17 10:00:00|19854.5|19846.5|19838.5|19830.5|19856.5|19848.5|19814|19806|1380
1660734000000|2022-08-17 11:00:00|19839|19831|19815.5|19807.5|19844.5|19836.5|19789|19781|1122
1660737600000|2022-08-17 12:00:00|19816.5|19808.5|19847.5|19839.5|19874|19866|19765.5|19757.5|2141
1660741200000|2022-08-17 13:00:00|19847|19839|19892.5|19884.5|19898.5|19890.5|19823|19815|2761
1660744800000|2022-08-17 14:00:00|19893.5|19885.5|19863|19855|19934.5|19926.5|19857.5|19849.5|3158
1660748400000|2022-08-17 15:00:00|19862.5|19854.5|19849.5|19841.5|19893|19885|19833|19825|1845
1660752000000|2022-08-17 16:00:00|19850.5|19842.5|19923|19915|19926.5|19918.5|19849.5|19841.5|1038
1660755600000|2022-08-17 17:00:00|19924|19916|19921.5|19913.5|19936|19928|19911|19903|544
1660759200000|2022-08-17 18:00:00|19923.5|19915.5|19948|19918|19994.5|19986.5|19923.5|19915.5|1155
1660762800000|2022-08-17 19:00:00|19948.2|19918.2|19897.6|19867.6|19956.4|19926.4|19884.9|19854.9|0
1660766400000|2022-08-17 20:00:00|19895.9|19865.9|19921.5|19891.5|19923.6|19893.6|19895.9|19865.9|0
1660770000000|2022-08-17 21:00:00|19921.1|19891.1|19919.7|19889.7|19922.9|19892.9|19918.5|19888.5|0
1660773600000|2022-08-17 22:00:00|19920.2|19890.2|19896.3|19866.3|19920.3|19890.3|19891.7|19861.7|0
1660777200000|2022-08-17 23:00:00|19896.6|19866.6|19880.6|19850.6|19896.8|19866.8|19872.7|19842.7|0
1660780800000|2022-08-18 00:00:00|19879.8|19849.8|19920.5|19890.5|19943.3|19913.3|19865.8|19835.8|0
1660784400000|2022-08-18 01:00:00|19919.6|19889.6|19847|19842|19990.5|19985.5|19781.5|19776.5|19101
1660788000000|2022-08-18 02:00:00|19847.5|19842.5|19781|19776|19890|19885|19753|19748|16948
1660791600000|2022-08-18 03:00:00|19780.5|19775.5|19783.1|19778.1|19842|19837|19747|19742|9815
1660795200000|2022-08-18 04:00:00|19806.8|19776.8|19795.6|19765.6|19813.2|19783.2|19794.7|19764.7|0
1660798800000|2022-08-18 05:00:00|19794.3|19764.3|19720.1|19715.1|19872.1|19867.1|19686.6|19681.6|14050
1660802400000|2022-08-18 06:00:00|19719.6|19714.6|19701.1|19696.1|19761.6|19756.6|19686.6|19681.6|10406
1660806000000|2022-08-18 07:00:00|19704.1|19699.1|19735.6|19730.6|19737.1|19732.1|19657.1|19652.1|10946
1660809600000|2022-08-18 08:00:00|19737.6|19732.6|19779.4|19749.4|19781|19751|19694.6|19689.6|5363
1660813200000|2022-08-18 09:00:00|19778.5|19748.5|19782.6|19774.6|19794|19779.6|19756.6|19747.8|1222
1660816800000|2022-08-18 10:00:00|19782.1|19774.1|19757.6|19749.6|19802.1|19794.1|19757.6|19749.6|967
1660820400000|2022-08-18 11:00:00|19758.1|19750.1|19782.6|19774.6|19784.1|19776.1|19758.1|19750.1|387
1660824000000|2022-08-18 12:00:00|19783.1|19775.1|19761.1|19753.1|19803.1|19795.1|19731.1|19723.1|1386
1660827600000|2022-08-18 13:00:00|19761.6|19753.6|19671.1|19663.1|19782.1|19774.1|19652.1|19644.1|3776
1660831200000|2022-08-18 14:00:00|19670.6|19662.6|19692.1|19684.1|19702.1|19694.1|19630.6|19622.6|2748
1660834800000|2022-08-18 15:00:00|19692.6|19684.6|19675.1|19667.1|19740.6|19732.6|19668.1|19660.1|1892
1660838400000|2022-08-18 16:00:00|19674.6|19666.6|19641.1|19633.1|19698.6|19690.6|19638.6|19630.6|1292
1660842000000|2022-08-18 17:00:00|19640.6|19632.6|19665.1|19657.1|19688.6|19680.6|19636.6|19628.6|1148
1660845600000|2022-08-18 18:00:00|19664.6|19656.6|19708.7|19678.7|19709.1|19701.1|19660.1|19652.1|633
1660849200000|2022-08-18 19:00:00|19708.5|19678.5|19713.2|19683.2|19743.4|19713.4|19694|19664|0
1660852800000|2022-08-18 20:00:00|19713.4|19683.4|19717.5|19687.5|19719.9|19689.9|19700.5|19670.5|0
1660856400000|2022-08-18 21:00:00|19717.9|19687.9|19717.1|19687.1|19719.9|19689.9|19716.5|19686.5|0
1660860000000|2022-08-18 22:00:00|19715.9|19685.9|19709.3|19679.3|19718.6|19688.6|19707.9|19677.9|0
1660863600000|2022-08-18 23:00:00|19709.7|19679.7|19714|19684|19714|19684|19704.2|19674.2|0
1660867200000|2022-08-19 00:00:00|19713.1|19683.1|19692.3|19662.3|19719.5|19689.5|19685.2|19655.2|0
1660870800000|2022-08-19 01:00:00|19693.1|19663.1|19794.1|19789.1|19818.1|19813.1|19602.6|19597.6|21015
1660874400000|2022-08-19 02:00:00|19793.1|19788.1|19867.6|19862.6|19869.1|19864.1|19764.1|19759.1|15821
1660878000000|2022-08-19 03:00:00|19867.1|19862.1|19846.1|19841.1|19895.6|19890.6|19839.6|19834.6|8720
1660881600000|2022-08-19 04:00:00|19860.8|19830.8|19851.6|19821.6|19863.1|19833.1|19849.4|19819.4|0
1660885200000|2022-08-19 05:00:00|19852.5|19822.5|19811.6|19806.6|19859.6|19854.6|19763.1|19758.1|10582
1660888800000|2022-08-19 06:00:00|19812.1|19807.1|19709.1|19704.1|19817.6|19812.6|19677.1|19672.1|11328
1660892400000|2022-08-19 07:00:00|19710.1|19705.1|19768.1|19763.1|19783.6|19778.6|19705.1|19700.1|8098
1660896000000|2022-08-19 08:00:00|19770.1|19765.1|19730.8|19700.8|19781.6|19776.6|19706|19676|4416
1660899600000|2022-08-19 09:00:00|19731.7|19701.7|19691.1|19683.1|19733.9|19719.6|19687.1|19679.1|1042
1660903200000|2022-08-19 10:00:00|19692.1|19684.1|19646.1|19638.1|19692.1|19684.1|19627.6|19619.6|1606
1660906800000|2022-08-19 11:00:00|19644.1|19636.1|19654.6|19646.6|19657.6|19649.6|19631.1|19623.1|956
1660910400000|2022-08-19 12:00:00|19654.1|19646.1|19641.1|19633.1|19665.1|19657.1|19633.1|19625.1|961
1660914000000|2022-08-19 13:00:00|19641.6|19633.6|19599.6|19591.6|19700.1|19692.1|19576.6|19568.6|3419
1660917600000|2022-08-19 14:00:00|19597.6|19589.6|19543.1|19535.1|19613.1|19605.1|19538.1|19530.1|2458
1660921200000|2022-08-19 15:00:00|19542.6|19534.6|19570.6|19562.6|19604.6|19596.6|19536.1|19528.1|1898
1660924800000|2022-08-19 16:00:00|19568.1|19560.1|19584.1|19576.1|19591.1|19583.1|19556.6|19548.6|858
1660928400000|2022-08-19 17:00:00|19585.1|19577.1|19586.1|19578.1|19589.1|19581.1|19556.6|19548.6|809
1660932000000|2022-08-19 18:00:00|19585.1|19577.1|19559.3|19529.3|19589.6|19581.6|19542.1|19529|784
1660935600000|2022-08-19 19:00:00|19559|19529|19574.1|19544.1|19589.7|19559.7|19540.2|19510.2|0
1660939200000|2022-08-19 20:00:00|19572.4|19542.4|19568.8|19538.8|19579.3|19549.3|19567.6|19537.6|0
1661119200000|2022-08-21 22:00:00|19515.2|19485.2|19554.8|19524.8|19565.6|19535.6|19511.9|19481.9|0
1661122800000|2022-08-21 23:00:00|19554.3|19524.3|19524.4|19494.4|19563.7|19533.7|19516|19486|0
1661126400000|2022-08-22 00:00:00|19525.2|19495.2|19529.8|19499.8|19545.3|19515.3|19513|19483|0
1661130000000|2022-08-22 01:00:00|19529|19499|19617.1|19612.1|19634.1|19629.1|19450.1|19445.1|21797
1661133600000|2022-08-22 02:00:00|19617.6|19612.6|19814.8|19809.8|19822.8|19817.8|19608.6|19603.6|21909
1661137200000|2022-08-22 03:00:00|19813.8|19808.8|19807.3|19802.3|19821.8|19816.8|19764.8|19759.8|8171
1661140800000|2022-08-22 04:00:00|19823.5|19793.5|19798.1|19768.1|19823.9|19793.9|19794.2|19764.2|4
1661144400000|2022-08-22 05:00:00|19795.6|19765.6|19751.8|19746.8|19798.3|19793.3|19714.3|19709.3|10357
1661148000000|2022-08-22 06:00:00|19752.3|19747.3|19722.8|19717.8|19763.8|19758.8|19705.3|19700.3|7503
1661151600000|2022-08-22 07:00:00|19721.8|19716.8|19679.3|19674.3|19734.3|19729.3|19661.3|19656.3|10630
1661155200000|2022-08-22 08:00:00|19677.8|19672.8|19601.3|19571.3|19682.3|19677.3|19572.8|19542.8|6949
1661158800000|2022-08-22 09:00:00|19600.4|19570.4|19596.3|19588.3|19608.5|19595.8|19558.3|19550.3|1208
1661162400000|2022-08-22 10:00:00|19595.8|19587.8|19624.3|19616.3|19661.3|19653.3|19591.8|19583.8|1588
1661166000000|2022-08-22 11:00:00|19622.8|19614.8|19603.8|19595.8|19638.3|19630.3|19588.8|19580.8|847
1661169600000|2022-08-22 12:00:00|19603.3|19595.3|19592.3|19584.3|19609.8|19601.8|19590.3|19582.3|689
1661173200000|2022-08-22 13:00:00|19591.8|19583.8|19630.8|19622.8|19683.3|19675.3|19572.8|19564.8|3244
1661176800000|2022-08-22 14:00:00|19632.3|19624.3|19629.8|19621.8|19669.8|19661.8|19588.8|19580.8|2513
1661180400000|2022-08-22 15:00:00|19630.3|19622.3|19642.8|19634.8|19666.3|19658.3|19609.3|19601.3|1409
1661184000000|2022-08-22 16:00:00|19643.3|19635.3|19651.8|19643.8|19661.3|19653.3|19634.8|19626.8|886
1661187600000|2022-08-22 17:00:00|19651.3|19643.3|19612.8|19604.8|19659.8|19651.8|19610.8|19602.8|416
1661191200000|2022-08-22 18:00:00|19613.3|19605.3|19603.5|19573.5|19617.8|19609.8|19583.8|19573.2|546
1661194800000|2022-08-22 19:00:00|19603.2|19573.2|19627.1|19597.1|19631.4|19601.4|19591.5|19561.5|0
1661198400000|2022-08-22 20:00:00|19626.9|19596.9|19624.6|19594.6|19641.3|19611.3|19618.5|19588.5|0
1661202000000|2022-08-22 21:00:00|19624.5|19594.5|19625.7|19595.7|19626.4|19596.4|19621.8|19591.8|0
1661205600000|2022-08-22 22:00:00|19626.4|19596.4|19643.4|19613.4|19648.2|19618.2|19614.6|19584.6|0
1661209200000|2022-08-22 23:00:00|19643.9|19613.9|19653.1|19623.1|19654.6|19624.6|19634.7|19604.7|0
1661212800000|2022-08-23 00:00:00|19653.9|19623.9|19605.2|19575.2|19655|19625|19602.1|19572.1|0
1661216400000|2022-08-23 01:00:00|19605.6|19575.6|19529.8|19524.8|19680.8|19675.8|19524.8|19519.8|20913
1661220000000|2022-08-23 02:00:00|19531.3|19526.3|19452.8|19447.8|19559.8|19554.8|19437.8|19432.8|20520
1661223600000|2022-08-23 03:00:00|19453.3|19448.3|19538.7|19533.7|19576.2|19571.2|19449.8|19444.8|10054
1661227200000|2022-08-23 04:00:00|19555.7|19525.7|19535.5|19505.5|19559.9|19529.9|19533.3|19503.3|1
1661230800000|2022-08-23 05:00:00|19530.8|19500.8|19472.2|19467.2|19590.7|19585.7|19438.2|19433.2|13287
1661234400000|2022-08-23 06:00:00|19471.7|19466.7|19378.2|19373.2|19501.7|19496.7|19349.7|19344.7|16926
1661238000000|2022-08-23 07:00:00|19378.7|19373.7|19461.2|19456.2|19488.2|19483.2|19374.7|19369.7|12537
1661241600000|2022-08-23 08:00:00|19459.8|19454.8|19471.9|19441.9|19501.8|19496.8|19459.8|19441|5825
1661245200000|2022-08-23 09:00:00|19471|19441|19508.8|19500.8|19514.8|19506.8|19464.4|19434.4|1150
1661248800000|2022-08-23 10:00:00|19508.3|19500.3|19513.8|19505.8|19536.8|19528.8|19466.8|19458.8|1404
1661252400000|2022-08-23 11:00:00|19513.3|19505.3|19494.3|19486.3|19517.8|19509.8|19482.8|19474.8|693
1661256000000|2022-08-23 12:00:00|19493.8|19485.8|19474.8|19466.8|19497.8|19489.8|19462.3|19454.3|922
1661259600000|2022-08-23 13:00:00|19475.8|19467.8|19488.8|19480.8|19491.8|19483.8|19355.3|19347.3|5214
1661263200000|2022-08-23 14:00:00|19487.8|19479.8|19473.3|19465.3|19549.3|19541.3|19453.8|19445.8|3709
1661266800000|2022-08-23 15:00:00|19473.8|19465.8|19480.3|19472.3|19532.3|19524.3|19445.3|19437.3|1733
1661270400000|2022-08-23 16:00:00|19480.8|19472.8|19525.8|19517.8|19528.3|19520.3|19464.8|19456.8|846
1661274000000|2022-08-23 17:00:00|19525.3|19517.3|19489.8|19481.8|19533.3|19525.3|19488.3|19480.3|723
1661277600000|2022-08-23 18:00:00|19490.3|19482.3|19501|19471|19509.3|19501.3|19480.3|19470.9|488
1661281200000|2022-08-23 19:00:00|19500.7|19470.7|19519|19489|19534.8|19504.8|19500.6|19470.6|0
1661284800000|2022-08-23 20:00:00|19519.3|19489.3|19509.3|19479.3|19527.9|19497.9|19507.4|19477.4|0
1661288400000|2022-08-23 21:00:00|19509.4|19479.4|19510.9|19480.9|19511.6|19481.6|19507.8|19477.8|0
1661292000000|2022-08-23 22:00:00|19510.2|19480.2|19524.2|19494.2|19526.4|19496.4|19506.3|19476.3|0
1661295600000|2022-08-23 23:00:00|19524|19494|19521.1|19491.1|19531|19501|19510.9|19480.9|0
1661299200000|2022-08-24 00:00:00|19522|19492|19517.2|19487.2|19533.4|19503.4|19511.8|19481.8|0
1661302800000|2022-08-24 01:00:00|19516.3|19486.3|19313.3|19308.3|19531.3|19526.3|19283.3|19278.3|20374
1661306400000|2022-08-24 02:00:00|19312.8|19307.8|19237.3|19232.3|19341.3|19336.3|19230.3|19225.3|18876
1661310000000|2022-08-24 03:00:00|19236.3|19231.3|19217.8|19212.8|19250.3|19245.3|19168.8|19163.8|15413
1661313600000|2022-08-24 04:00:00|19228.9|19198.9|19246.6|19216.6|19247.5|19217.5|19173.4|19143.4|0
1661317200000|2022-08-24 05:00:00|19243.6|19213.6|19251.3|19246.3|19284.3|19279.3|19211.3|19206.3|14102
1661320800000|2022-08-24 06:00:00|19251.8|19246.8|19273.3|19268.3|19284.8|19279.8|19201.8|19196.8|11189
1661324400000|2022-08-24 07:00:00|19272.3|19267.3|19246.3|19241.3|19311.3|19306.3|19217.3|19212.3|12765
1661328000000|2022-08-24 08:00:00|19245.8|19240.8|19289.2|19259.2|19298.3|19268.3|19224.3|19219.3|10249
1661331600000|2022-08-24 09:00:00|19289.4|19259.4|19244.8|19236.8|19297.5|19273.8|19239.3|19231.3|1338
1661335200000|2022-08-24 10:00:00|19245.3|19237.3|19215.3|19207.3|19252.8|19244.8|19209.3|19201.3|994
1661338800000|2022-08-24 11:00:00|19216.3|19208.3|19269.8|19261.8|19272.8|19264.8|19212.3|19204.3|1125
1661342400000|2022-08-24 12:00:00|19280|19250|19277.3|19247.3|19294.2|19264.2|19237.6|19207.6|0
1661346000000|2022-08-24 13:00:00|19278.1|19248.1|19367|19337|19374.8|19344.8|19253.7|19223.7|0
1661349600000|2022-08-24 14:00:00|19366.9|19336.9|19359.2|19329.2|19405.2|19375.2|19280.3|19250.3|0
1661353200000|2022-08-24 15:00:00|19359.5|19329.5|19340.7|19310.7|19422.3|19392.3|19336.7|19306.7|0
1661356800000|2022-08-24 16:00:00|19340.6|19310.6|19304.2|19274.2|19367.5|19337.5|19279|19249|0
1661360400000|2022-08-24 17:00:00|19304|19274|19324.1|19294.1|19337.5|19307.5|19298.3|19268.3|0
1661364000000|2022-08-24 18:00:00|19324.3|19294.3|19349.9|19319.9|19350.8|19320.8|19298.3|19268.3|0
1661367600000|2022-08-24 19:00:00|19350.1|19320.1|19354.3|19324.3|19392.1|19362.1|19343.6|19313.6|0
1661371200000|2022-08-24 20:00:00|19350.9|19320.9|19375.6|19345.6|19378.5|19348.5|19345.5|19315.5|0
1661374800000|2022-08-24 21:00:00|19375.5|19345.5|19371.7|19341.7|19375.6|19345.6|19369.4|19339.4|0
1661378400000|2022-08-24 22:00:00|19370.5|19340.5|19368.9|19338.9|19377.8|19347.8|19365.1|19335.1|0
1661382000000|2022-08-24 23:00:00|19368.6|19338.6|19355.2|19325.2|19373.2|19343.2|19350.1|19320.1|0
1661385600000|2022-08-25 00:00:00|19356|19326|19393.1|19363.1|19400.6|19370.6|19346.6|19316.6|0
1661389200000|2022-08-25 01:00:00|19392.7|19362.7|19398.5|19368.5|19409.3|19379.3|19385.1|19355.1|0
1661392800000|2022-08-25 02:00:00|19399.4|19369.4|19398.7|19368.7|19408|19378|19389.6|19359.6|0
1661396400000|2022-08-25 03:00:00|19399.5|19369.5|19387.9|19357.9|19410.1|19380.1|19382.9|19352.9|0
1661400000000|2022-08-25 04:00:00|19388.7|19358.7|19411.2|19381.2|19412.9|19382.9|19383.4|19353.4|0
1661403600000|2022-08-25 05:00:00|19409.2|19379.2|19552.8|19547.8|19599.3|19594.3|19409.2|19379.2|36546
1661407200000|2022-08-25 06:00:00|19550.8|19545.8|19832.8|19827.8|19839.8|19834.8|19547.3|19542.3|29391
1661410800000|2022-08-25 07:00:00|19830.8|19825.8|19953.8|19948.8|19980.8|19975.8|19823.3|19818.3|30312
1661414400000|2022-08-25 08:00:00|19958.3|19953.3|19937.5|19907.5|19976.8|19971.8|19919.3|19900.9|13965
1661418000000|2022-08-25 09:00:00|19936.6|19906.6|19884.3|19876.3|19943.6|19926.3|19878.8|19870.8|2281
1661421600000|2022-08-25 10:00:00|19883.8|19875.8|19905.3|19897.3|19917.3|19909.3|19877.8|19869.8|1503
1661425200000|2022-08-25 11:00:00|19905.8|19897.8|19912.3|19904.3|19978.3|19970.3|19899.8|19891.8|2505
1661428800000|2022-08-25 12:00:00|19911.8|19903.8|19935.3|19927.3|19937.3|19929.3|19887.8|19879.8|2004
1661432400000|2022-08-25 13:00:00|19933.8|19925.8|20035.8|20027.8|20067.3|20059.3|19873.8|19865.8|6488
1661436000000|2022-08-25 14:00:00|20033.8|20025.8|20140.3|20132.3|20194.8|20186.8|20013.8|20005.8|10459
1661439600000|2022-08-25 15:00:00|20138.8|20130.8|20079.3|20071.3|20141.8|20133.8|20029.8|20021.8|4447
1661443200000|2022-08-25 16:00:00|20078.3|20070.3|20128.8|20120.8|20133.8|20125.8|20074.3|20066.3|1653
1661446800000|2022-08-25 17:00:00|20128.3|20120.3|20154.8|20146.8|20174.8|20166.8|20117.3|20109.3|1340
1661450400000|2022-08-25 18:00:00|20154.3|20146.3|20172.8|20142.8|20173|20164.3|20130.8|20122.8|1384
1661454000000|2022-08-25 19:00:00|20173|20143|20228.5|20198.5|20233.8|20203.8|20144.4|20114.4|0
1661457600000|2022-08-25 20:00:00|20228.7|20198.7|20197.8|20167.8|20231.1|20201.1|20192.6|20162.6|0
1661461200000|2022-08-25 21:00:00|20197|20167|20204.4|20174.4|20207.7|20177.7|20196.9|20166.9|0
1661464800000|2022-08-25 22:00:00|20205.7|20175.7|20181|20151|20214.7|20184.7|20180|20150|0
1661468400000|2022-08-25 23:00:00|20175|20145|20170.2|20140.2|20185.9|20155.9|20167|20137|0
1661472000000|2022-08-26 00:00:00|20169.3|20139.3|20177.6|20147.6|20182.1|20152.1|20153.2|20123.2|0
1661475600000|2022-08-26 01:00:00|20176.7|20146.7|20167.1|20162.1|20242.8|20237.8|20081.8|20076.8|36127
1661479200000|2022-08-26 02:00:00|20164.1|20159.1|20078.1|20073.1|20180.1|20175.1|20077.6|20072.6|29282
1661482800000|2022-08-26 03:00:00|20077.6|20072.6|20120.6|20115.6|20139.6|20134.6|20059.1|20054.1|17652
1661486400000|2022-08-26 04:00:00|20129.5|20099.5|20128.7|20098.7|20134.9|20104.9|20118.6|20088.6|0
1661490000000|2022-08-26 05:00:00|20110.1|20105.1|20081.6|20076.6|20112.6|20107.6|20056.6|20051.6|16784
1661493600000|2022-08-26 06:00:00|20080.6|20075.6|20110.6|20105.6|20133.1|20128.1|20057.6|20052.6|17779
1661497200000|2022-08-26 07:00:00|20110.1|20105.1|20159.1|20154.1|20163.6|20158.6|20086.6|20081.6|14314
1661500800000|2022-08-26 08:00:00|20158.5|20153.5|20117|20087|20176.5|20171.5|20110.5|20080.5|33284
1661504400000|2022-08-26 09:00:00|20117.8|20087.8|20182.5|20174.5|20222|20214|20104.8|20074.8|1686
1661508000000|2022-08-26 10:00:00|20182|20174|20186|20178|20198|20190|20166|20158|1062
1661511600000|2022-08-26 11:00:00|20186.5|20178.5|20353|20345|20393|20385|20164|20156|4623
1661515200000|2022-08-26 12:00:00|20353.5|20345.5|20560.5|20552.5|20586|20578|20339.5|20331.5|9110
1661518800000|2022-08-26 13:00:00|20561|20553|20473.5|20465.5|20680|20672|20380|20372|9736
1661522400000|2022-08-26 14:00:00|20469.5|20461.5|20292.5|20284.5|20552|20544|20255|20247|7648
1661526000000|2022-08-26 15:00:00|20291.5|20283.5|20264.5|20256.5|20295|20287|20176|20168|4320
1661529600000|2022-08-26 16:00:00|20265|20257|20279|20271|20280.5|20272.5|20204|20196|1345
1661533200000|2022-08-26 17:00:00|20278|20270|20186.5|20178.5|20278|20270|20179|20171|1069
1661536800000|2022-08-26 18:00:00|20184.5|20176.5|20164.4|20134.4|20199.5|20191.5|20136|20128|961
1661540400000|2022-08-26 19:00:00|20164.2|20134.2|20092.1|20062.1|20188.6|20158.6|20078.9|20048.9|0
1661544000000|2022-08-26 20:00:00|20092.6|20062.6|20033.8|20003.8|20093.4|20063.4|20031.1|20001.1|0
1661724000000|2022-08-28 22:00:00|19973.1|19943.1|19955.5|19925.5|19997.8|19967.8|19940.9|19910.9|0
1661727600000|2022-08-28 23:00:00|19955.9|19925.9|19929|19899|19961.2|19931.2|19896.6|19866.6|0
1661731200000|2022-08-29 00:00:00|19927.2|19897.2|19980.8|19950.8|19989.1|19959.1|19922.4|19892.4|0
1661734800000|2022-08-29 01:00:00|19981.4|19951.4|19944|19939|20062.5|20057.5|19863.5|19858.5|26669
1661738400000|2022-08-29 02:00:00|19943|19938|19973|19968|20041.5|20036.5|19913|19908|18658
1661742000000|2022-08-29 03:00:00|19972|19967|20028|20023|20047.5|20042.5|19968|19963|10674
1661745600000|2022-08-29 04:00:00|20040.9|20010.9|20022|19992|20049.4|20019.4|20011.6|19981.6|0
1661749200000|2022-08-29 05:00:00|20017|20012|20011.6|20006.6|20074.1|20069.1|19966.5|19961.5|9903
1661752800000|2022-08-29 06:00:00|20013.1|20008.1|20011.6|20006.6|20031.6|20026.6|19984.1|19979.1|5761
1661756400000|2022-08-29 07:00:00|20011.1|20006.1|20031.1|20026.1|20085.1|20080.1|19987.6|19982.6|9565
1661760000000|2022-08-29 08:00:00|20020.6|20015.6|20003.6|19973.6|20045.4|20034.6|20002.3|19972.3|8144
1661763600000|2022-08-29 09:00:00|20004.5|19974.5|20018.1|20010.1|20050.6|20042.6|19981.1|19959.9|1603
1661767200000|2022-08-29 10:00:00|20017.6|20009.6|20042.6|20034.6|20069.6|20061.6|20008.1|20000.1|1215
1661770800000|2022-08-29 11:00:00|20041.6|20033.6|20056.6|20048.6|20064.1|20056.1|20024.1|20016.1|674
1661774400000|2022-08-29 12:00:00|20056.1|20048.1|20057.6|20049.6|20083.1|20075.1|20045.6|20037.6|948
1661778000000|2022-08-29 13:00:00|20057.1|20049.1|20161.6|20153.6|20173.1|20165.1|20049.6|20041.6|2524
1661781600000|2022-08-29 14:00:00|20161.1|20153.1|20054.6|20046.6|20210.6|20202.6|20044.6|20036.6|3055
1661785200000|2022-08-29 15:00:00|20054.1|20046.1|20048.6|20040.6|20086.1|20078.1|20009.1|20001.1|1592
1661788800000|2022-08-29 16:00:00|20049.1|20041.1|20082.6|20074.6|20100.1|20092.1|20045.1|20037.1|1222
1661792400000|2022-08-29 17:00:00|20082.1|20074.1|20065.6|20057.6|20103.6|20095.6|20052.6|20044.6|628
1661796000000|2022-08-29 18:00:00|20066.1|20058.1|20069.9|20039.9|20075.1|20067.1|20040.1|20032.1|435
1661799600000|2022-08-29 19:00:00|20069.9|20039.9|19981|19951|20090.6|20060.6|19973.6|19943.6|0
1661803200000|2022-08-29 20:00:00|19981.3|19951.3|20006.3|19976.3|20006.7|19976.7|19974.9|19944.9|0
1661806800000|2022-08-29 21:00:00|20006.1|19976.1|20005.2|19975.2|20008.3|19978.3|20003.2|19973.2|0
1661810400000|2022-08-29 22:00:00|20007.1|19977.1|20004.5|19974.5|20016.5|19986.5|20002.5|19972.5|0
1661814000000|2022-08-29 23:00:00|20005.4|19975.4|20040.9|20010.9|20047.7|20017.7|19996|19966|0
1661817600000|2022-08-30 00:00:00|20041.8|20011.8|20042|20012|20053.8|20023.8|19989.4|19959.4|0
1661821200000|2022-08-30 01:00:00|20041.1|20011.1|19683.6|19678.6|20103.1|20098.1|19656.1|19651.1|32202
1661824800000|2022-08-30 02:00:00|19684.1|19679.1|19746.6|19741.6|19750.1|19745.1|19609.1|19604.1|22526
1661828400000|2022-08-30 03:00:00|19746.1|19741.1|19818.1|19813.1|19846.1|19841.1|19718.6|19713.6|13095
1661832000000|2022-08-30 04:00:00|19835.8|19805.8|19847.8|19817.8|19868.1|19838.1|19829.5|19799.5|0
1661835600000|2022-08-30 05:00:00|19847.3|19817.3|19881.6|19876.6|19897.6|19892.6|19790.1|19785.1|12092
1661839200000|2022-08-30 06:00:00|19880.6|19875.6|19858.1|19853.1|19940.1|19935.1|19844.6|19839.6|10153
1661842800000|2022-08-30 07:00:00|19857.1|19852.1|19900.1|19895.1|19940.6|19935.6|19832.1|19827.1|9783
1661846400000|2022-08-30 08:00:00|19900|19895|19937.7|19907.7|19967.3|19952|19900|19894.2|8163
1661850000000|2022-08-30 09:00:00|19938.2|19908.2|19937.5|19929.5|19971|19963|19917.5|19904.4|1201
1661853600000|2022-08-30 10:00:00|19937|19929|19936.5|19928.5|19945|19937|19914.5|19906.5|1034
1661857200000|2022-08-30 11:00:00|19937|19929|19908.5|19900.5|19955.5|19947.5|19905.5|19897.5|845
1661860800000|2022-08-30 12:00:00|19909.5|19901.5|19846|19838|19920|19912|19840|19832|1451
1661864400000|2022-08-30 13:00:00|19845.5|19837.5|19670|19662|19859.5|19851.5|19657|19649|5991
1661868000000|2022-08-30 14:00:00|19669|19661|19600|19592|19687.5|19679.5|19521|19513|6252
1661871600000|2022-08-30 15:00:00|19599.5|19591.5|19583.5|19575.5|19653|19645|19558|19550|3589
1661875200000|2022-08-30 16:00:00|19583|19575|19534.5|19526.5|19597.5|19589.5|19519.5|19511.5|1316
1661878800000|2022-08-30 17:00:00|19534|19526|19550|19542|19564.5|19556.5|19505.5|19497.5|938
1661882400000|2022-08-30 18:00:00|19549.5|19541.5|19511.1|19481.1|19565|19557|19498|19481|724
1661886000000|2022-08-30 19:00:00|19511.3|19481.3|19557.1|19527.1|19578.9|19548.9|19496.6|19466.6|0
1661889600000|2022-08-30 20:00:00|19557|19527|19559.3|19529.3|19583.3|19553.3|19549.9|19519.9|0
1661893200000|2022-08-30 21:00:00|19559.9|19529.9|19560.7|19530.7|19560.8|19530.8|19555.2|19525.2|0
1661896800000|2022-08-30 22:00:00|19567.3|19537.3|19559.3|19529.3|19570|19540|19528.8|19498.8|0
1661900400000|2022-08-30 23:00:00|19559.2|19529.2|19557.5|19527.5|19561.9|19531.9|19533.8|19503.8|0
1661904000000|2022-08-31 00:00:00|19556.6|19526.6|19646.1|19616.1|19662.8|19632.8|19554.9|19524.9|0
1661907600000|2022-08-31 01:00:00|19645.2|19615.2|19662|19657|19709.5|19704.5|19505|19500|23370
1661911200000|2022-08-31 02:00:00|19661|19656|19674.6|19669.6|19711.5|19706.5|19621|19616|13287
1661914800000|2022-08-31 03:00:00|19676.1|19671.1|19853.1|19848.1|19889.6|19884.6|19662.6|19657.6|15625
1661918400000|2022-08-31 04:00:00|19861.8|19831.8|19904.2|19874.2|19932.5|19902.5|19860.2|19830.2|3
1661922000000|2022-08-31 05:00:00|19866.6|19861.6|20049.1|20044.1|20156.6|20151.6|19833.1|19828.1|28025
1661925600000|2022-08-31 06:00:00|20052.6|20047.6|19962.6|19957.6|20067.1|20062.1|19936.1|19931.1|11231
1661929200000|2022-08-31 07:00:00|19963.6|19958.6|19902.6|19897.6|19984.1|19979.1|19871.1|19866.1|10741
1661932800000|2022-08-31 08:00:00|19883.4|19878.4|19862.3|19832.3|19937.9|19932.9|19849.7|19819.7|9000
1661936400000|2022-08-31 09:00:00|19861.4|19831.4|19836.4|19828.4|19874.4|19866.4|19828.4|19798.5|1821
1661940000000|2022-08-31 10:00:00|19836.9|19828.9|19864.4|19856.4|19884.4|19876.4|19811.4|19803.4|1354
1661943600000|2022-08-31 11:00:00|19863.9|19855.9|19872.9|19864.9|19896.4|19888.4|19847.4|19839.4|1205
1661947200000|2022-08-31 12:00:00|19872.4|19864.4|19919.9|19911.9|19922.4|19914.4|19866.4|19858.4|1772
1661950800000|2022-08-31 13:00:00|19919.4|19911.4|19943.9|19935.9|20004.4|19996.4|19879.9|19871.9|4188
1661954400000|2022-08-31 14:00:00|19944.4|19936.4|19908.9|19900.9|20031.9|20023.9|19907.4|19899.4|4617
1661958000000|2022-08-31 15:00:00|19908.4|19900.4|19877.9|19869.9|19908.9|19900.9|19833.4|19825.4|3226
1661961600000|2022-08-31 16:00:00|19877.4|19869.4|19848.4|19840.4|19884.9|19876.9|19836.9|19828.9|680
1661965200000|2022-08-31 17:00:00|19847.9|19839.9|19829.9|19821.9|19857.4|19849.4|19807.9|19799.9|623
1661968800000|2022-08-31 18:00:00|19829.4|19821.4|19814.6|19784.6|19856.9|19848.9|19791.9|19783.9|747
1661972400000|2022-08-31 19:00:00|19814.4|19784.4|19823.3|19793.3|19886.9|19856.9|19813.6|19783.6|0
1661976000000|2022-08-31 20:00:00|19823.1|19793.1|19843.3|19813.3|19850.1|19820.1|19814|19784|0
1661979600000|2022-08-31 21:00:00|19843.5|19813.5|19834.5|19804.5|19846.9|19816.9|19831|19801|0
1661983200000|2022-08-31 22:00:00|19831.6|19801.6|19765|19735|19851|19821|19747.1|19717.1|0
1661986800000|2022-08-31 23:00:00|19765.5|19735.5|19725.2|19695.2|19765.8|19735.8|19699.4|19669.4|0
1661990400000|2022-09-01 00:00:00|19726.1|19696.1|19706.7|19676.7|19743.6|19713.6|19679.5|19649.5|0
1661994000000|2022-09-01 01:00:00|19707.2|19677.2|19754.4|19749.4|19764.4|19759.4|19636.4|19631.4|23918
1661997600000|2022-09-01 02:00:00|19750.9|19745.9|19757.4|19752.4|19810.9|19805.9|19688.4|19683.4|17975
1662001200000|2022-09-01 03:00:00|19757.9|19752.9|19625.9|19620.9|19788.4|19783.4|19571.4|19566.4|14742
1662004800000|2022-09-01 04:00:00|19634.9|19604.9|19651.5|19621.5|19652.4|19622.4|19613.1|19583.1|0
1662008400000|2022-09-01 05:00:00|19650.5|19620.5|19608.4|19603.4|19690.9|19685.9|19560.4|19555.4|15593
1662012000000|2022-09-01 06:00:00|19610.4|19605.4|19539.9|19534.9|19626.4|19621.4|19510.4|19505.4|10909
1662015600000|2022-09-01 07:00:00|19540.4|19535.4|19566.4|19561.4|19608.4|19603.4|19516.9|19511.9|12490
1662019200000|2022-09-01 08:00:00|19565.7|19560.7|19572.1|19542.1|19604.2|19599.2|19554.5|19524.5|6348
1662022800000|2022-09-01 09:00:00|19573|19543|19589.2|19581.2|19627.7|19619.7|19559.7|19540.7|1912
1662026400000|2022-09-01 10:00:00|19588.7|19580.7|19573.2|19565.2|19593.7|19585.7|19556.2|19548.2|887
1662030000000|2022-09-01 11:00:00|19574.2|19566.2|19589.2|19581.2|19614.2|19606.2|19573.2|19565.2|758
1662033600000|2022-09-01 12:00:00|19587.7|19579.7|19552.2|19544.2|19604.7|19596.7|19539.2|19531.2|998
1662037200000|2022-09-01 13:00:00|19551.2|19543.2|19526.7|19518.7|19619.2|19611.2|19507.7|19499.7|4537
1662040800000|2022-09-01 14:00:00|19527.2|19519.2|19425.7|19417.7|19531.2|19523.2|19422.2|19414.2|4967
1662044400000|2022-09-01 15:00:00|19424.2|19416.2|19447.7|19439.7|19501.2|19493.2|19423.7|19415.7|3090
1662048000000|2022-09-01 16:00:00|19447.2|19439.2|19444.7|19436.7|19492.7|19484.7|19441.7|19433.7|1084
1662051600000|2022-09-01 17:00:00|19444.2|19436.2|19508.2|19500.2|19549.2|19541.2|19440.7|19432.7|1394
1662055200000|2022-09-01 18:00:00|19507.7|19499.7|19542.1|19512.1|19562.2|19554.2|19504.7|19496.7|692
1662058800000|2022-09-01 19:00:00|19542.3|19512.3|19635.5|19605.5|19641.9|19611.9|19537|19507|0
1662062400000|2022-09-01 20:00:00|19634.6|19604.6|19628.9|19598.9|19637.1|19607.1|19602.6|19572.6|0
1662066000000|2022-09-01 21:00:00|19628.8|19598.8|19630.1|19600.1|19632.8|19602.8|19626|19596|0
1662069600000|2022-09-01 22:00:00|19626.6|19596.6|19638.8|19608.8|19665.1|19635.1|19625.7|19595.7|0
1662073200000|2022-09-01 23:00:00|19639.2|19609.2|19636.8|19606.8|19642|19612|19619.1|19589.1|0
1662076800000|2022-09-02 00:00:00|19635.9|19605.9|19614.7|19584.7|19638|19608|19605.1|19575.1|0
1662080400000|2022-09-02 01:00:00|19613.8|19583.8|19512.7|19507.7|19623.4|19603.7|19469.7|19464.7|20853
1662084000000|2022-09-02 02:00:00|19513.2|19508.2|19416.7|19411.7|19514.7|19509.7|19374.7|19369.7|17295
1662087600000|2022-09-02 03:00:00|19416.2|19411.2|19447.2|19442.2|19475.7|19470.7|19410.7|19405.7|6165
1662091200000|2022-09-02 04:00:00|19456.8|19426.8|19481.3|19451.3|19482.7|19452.7|19455.1|19425.1|1
1662094800000|2022-09-02 05:00:00|19482.7|19452.7|19346.7|19341.7|19491.7|19486.7|19310.7|19305.7|14069
1662098400000|2022-09-02 06:00:00|19347.7|19342.7|19461.7|19456.7|19466.7|19461.7|19320.7|19315.7|10911
1662102000000|2022-09-02 07:00:00|19462.2|19457.2|19416.2|19411.2|19480.7|19475.7|19394.2|19389.2|10198
1662105600000|2022-09-02 08:00:00|19408.4|19403.4|19512.2|19482.2|19541.5|19511.5|19389.4|19384.4|7674
1662109200000|2022-09-02 09:00:00|19511.3|19481.3|19447.4|19439.4|19511.3|19481.3|19424.4|19416.4|505
1662112800000|2022-09-02 10:00:00|19446.9|19438.9|19420.4|19412.4|19469.4|19461.4|19408.9|19400.9|707
1662116400000|2022-09-02 11:00:00|19419.9|19411.9|19419.9|19411.9|19427.9|19419.9|19379.9|19371.9|739
1662120000000|2022-09-02 12:00:00|19419.4|19411.4|19455.4|19447.4|19505.4|19497.4|19395.9|19387.9|2718
1662123600000|2022-09-02 13:00:00|19455.9|19447.9|19349.4|19341.4|19475.4|19467.4|19344.4|19336.4|3438
1662127200000|2022-09-02 14:00:00|19349.9|19341.9|19466.4|19458.4|19482.9|19474.9|19331.4|19323.4|3676
1662130800000|2022-09-02 15:00:00|19466.9|19458.9|19501.9|19493.9|19516.4|19508.4|19455.9|19447.9|1686
1662134400000|2022-09-02 16:00:00|19501.4|19493.4|19381.9|19373.9|19506.4|19498.4|19355.4|19347.4|1693
1662138000000|2022-09-02 17:00:00|19379.4|19371.4|19303.9|19295.9|19380.4|19372.4|19292.9|19284.9|1806
1662141600000|2022-09-02 18:00:00|19302.4|19294.4|19326.9|19296.9|19372.9|19364.9|19302.4|19294.4|825
1662145200000|2022-09-02 19:00:00|19326.8|19296.8|19228.1|19198.1|19360.3|19330.3|19193.9|19163.9|0
1662148800000|2022-09-02 20:00:00|19227.2|19197.2|19233.9|19203.9|19238.5|19208.5|19215.5|19185.5|0
1662328800000|2022-09-04 22:00:00|19198|19168|19211|19181|19240.1|19210.1|19168|19138|0
1662332400000|2022-09-04 23:00:00|19210.5|19180.5|19289.8|19259.8|19294.1|19264.1|19209.9|19179.9|0
1662336000000|2022-09-05 00:00:00|19289.7|19259.7|19341.9|19311.9|19342.4|19312.4|19221.8|19191.8|0
1662339600000|2022-09-05 01:00:00|19343.3|19313.3|19180.9|19175.9|19367.3|19339.9|19113.9|19108.9|24832
1662343200000|2022-09-05 02:00:00|19181.4|19176.4|19093.4|19088.4|19249.9|19244.9|19053.9|19048.9|18872
1662346800000|2022-09-05 03:00:00|19091.9|19086.9|19179.4|19174.4|19200.4|19195.4|19036.4|19031.4|12691
1662350400000|2022-09-05 04:00:00|19192.6|19162.6|19178.4|19148.4|19195|19165|19170.6|19140.6|0
1662354000000|2022-09-05 05:00:00|19181.4|19176.4|19159.9|19154.9|19209.4|19204.4|19116.9|19111.9|8335
1662357600000|2022-09-05 06:00:00|19158.4|19153.4|19255.9|19250.9|19294.9|19289.9|19147.9|19142.9|10123
1662361200000|2022-09-05 07:00:00|19255.4|19250.4|19203.4|19198.4|19280.9|19275.9|19173.4|19168.4|11781
1662364800000|2022-09-05 08:00:00|19157.2|19152.2|19190.5|19160.5|19199.8|19169.8|19138.7|19133.7|5181
1662368400000|2022-09-05 09:00:00|19189.7|19159.7|19207.7|19199.7|19212.9|19201.2|19151.7|19128.9|1044
1662372000000|2022-09-05 10:00:00|19208.2|19200.2|19224.7|19216.7|19328.7|19320.7|19195.2|19187.2|1877
1662375600000|2022-09-05 11:00:00|19224.2|19216.2|19203.7|19195.7|19234.2|19226.2|19190.2|19182.2|769
1662379200000|2022-09-05 12:00:00|19204.2|19196.2|19210.7|19202.7|19219.7|19211.7|19165.7|19157.7|822
1662382800000|2022-09-05 13:00:00|19211.2|19203.2|19216.7|19208.7|19234.2|19226.2|19207.2|19199.2|615
1662386400000|2022-09-05 14:00:00|19216.2|19208.2|19237.7|19229.7|19257.7|19249.7|19214.2|19206.2|894
1662390000000|2022-09-05 15:00:00|19236.7|19228.7|19248.7|19240.7|19249.2|19241.2|19219.7|19211.7|755
1662393600000|2022-09-05 16:00:00|19249.2|19241.2|19231.7|19223.7|19250.2|19242.2|19231.2|19223.2|274
1662397200000|2022-09-05 17:00:00|19232.2|19224.2|19233.7|19225.7|19238.7|19230.7|19230.7|19222.7|62
1662400800000|2022-09-05 18:00:00|19233.2|19225.2|19242.7|19212.7|19242.7|19228.2|19227.7|19212.7|110
1662404400000|2022-09-05 19:00:00|19242.6|19212.6|19239.2|19209.2|19243.3|19213.3|19239.2|19209.2|0
1662408000000|2022-09-05 20:00:00|19239.1|19209.1|19239.1|19209.1|19239.2|19209.2|19239.1|19209.1|0
1662411600000|2022-09-05 21:00:00|19238.6|19208.6|19238.3|19208.3|19238.6|19208.6|19238.3|19208.3|0
1662415200000|2022-09-05 22:00:00|19249.4|19219.4|19275.4|19245.4|19286.6|19256.6|19233.1|19203.1|0
1662418800000|2022-09-05 23:00:00|19276.3|19246.3|19251.8|19221.8|19279|19249|19244.5|19214.5|0
1662422400000|2022-09-06 00:00:00|19250.9|19220.9|19338|19308|19348.4|19318.4|19231.5|19201.5|0
1662426000000|2022-09-06 01:00:00|19338.4|19308.4|19233.7|19228.7|19341.6|19332.2|19207.7|19202.7|18846
1662429600000|2022-09-06 02:00:00|19232.7|19227.7|19192.7|19187.7|19249.2|19244.2|19102.2|19097.2|17117
1662433200000|2022-09-06 03:00:00|19191.2|19186.2|19121.2|19116.2|19194.7|19189.7|19078.7|19073.7|8952
1662436800000|2022-09-06 04:00:00|19141.2|19111.2|19131.2|19101.2|19150.8|19120.8|19129.4|19099.4|2
1662440400000|2022-09-06 05:00:00|19132.1|19102.1|19125.3|19120.3|19197.3|19192.3|19091.3|19086.3|9970
1662444000000|2022-09-06 06:00:00|19125.8|19120.8|19219.3|19214.3|19274.3|19269.3|19106.8|19101.8|11804
1662447600000|2022-09-06 07:00:00|19220.8|19215.8|19197.8|19192.8|19262.3|19257.3|19185.8|19180.8|9550
1662451200000|2022-09-06 08:00:00|19196.4|19191.4|19181.9|19151.9|19202.4|19197.4|19137.9|19117|6067
1662454800000|2022-09-06 09:00:00|19182.4|19152.4|19166.9|19158.9|19182.8|19159.4|19109.9|19101.9|926
1662458400000|2022-09-06 10:00:00|19167.4|19159.4|19151.4|19143.4|19182.9|19174.9|19144.4|19136.4|926
1662462000000|2022-09-06 11:00:00|19148.9|19140.9|19138.9|19130.9|19159.4|19151.4|19124.4|19116.4|742
1662465600000|2022-09-06 12:00:00|19137.9|19129.9|19131.4|19123.4|19154.9|19146.9|19123.4|19115.4|662
1662469200000|2022-09-06 13:00:00|19133.9|19125.9|19043.9|19035.9|19138.4|19130.4|19017.4|19009.4|4690
1662472800000|2022-09-06 14:00:00|19039.9|19031.9|19013.9|19005.9|19041.4|19033.4|18911.4|18903.4|6332
1662476400000|2022-09-06 15:00:00|19014.4|19006.4|19026.9|19018.9|19047.4|19039.4|18974.9|18966.9|2687
1662480000000|2022-09-06 16:00:00|19025.4|19017.4|18986.9|18978.9|19038.9|19030.9|18962.4|18954.4|1206
1662483600000|2022-09-06 17:00:00|18987.4|18979.4|18965.4|18957.4|18988.4|18980.4|18939.9|18931.9|599
1662487200000|2022-09-06 18:00:00|18964.9|18956.9|18968.3|18938.3|18994.4|18986.4|18950.4|18937.9|530
1662490800000|2022-09-06 19:00:00|18968.5|18938.5|19003.7|18973.7|19016.8|18986.8|18946.8|18916.8|0
1662494400000|2022-09-06 20:00:00|19001|18971|18998.7|18968.7|19002.3|18972.3|18974.9|18944.9|0
1662498000000|2022-09-06 21:00:00|18999.6|18969.6|18994.2|18964.2|19001.3|18971.3|18991.9|18961.9|0
1662501600000|2022-09-06 22:00:00|18994.6|18964.6|19004.7|18974.7|19012.7|18982.7|18989.1|18959.1|0
1662505200000|2022-09-06 23:00:00|19004.5|18974.5|18988.7|18958.7|19010.1|18980.1|18982.8|18952.8|0
1662508800000|2022-09-07 00:00:00|18987.9|18957.9|18945.3|18915.3|18994.6|18964.6|18885.2|18855.2|0
1662512400000|2022-09-07 01:00:00|18944.4|18914.4|18938.4|18933.4|18947.9|18942.9|18805.4|18800.4|26237
1662516000000|2022-09-07 02:00:00|18933.9|18928.9|18883.4|18878.4|18977.9|18972.9|18862.4|18857.4|16721
1662519600000|2022-09-07 03:00:00|18884.4|18879.4|18853.8|18848.8|18893.4|18888.4|18814.9|18809.9|12764
1662523200000|2022-09-07 04:00:00|18863.3|18833.3|18886.6|18856.6|18895|18865|18845.1|18815.1|1
1662526800000|2022-09-07 05:00:00|18887.5|18857.5|18830.8|18825.8|18892.3|18887.3|18791.3|18786.3|10985
1662530400000|2022-09-07 06:00:00|18830.3|18825.3|19064.3|19059.3|19067.8|19062.8|18800.3|18795.3|16529
1662534000000|2022-09-07 07:00:00|19065.8|19060.8|19006.3|19001.3|19070.3|19065.3|18941.3|18936.3|12844
1662537600000|2022-09-07 08:00:00|18998.1|18993.1|19039.8|19009.8|19046.6|19041.6|18995.6|18974.8|5791
1662541200000|2022-09-07 09:00:00|19040.3|19010.3|18996.1|18988.1|19041.1|19011.1|18979.6|18968.7|976
1662544800000|2022-09-07 10:00:00|18996.6|18988.6|18976.6|18968.6|19004.6|18996.6|18973.1|18965.1|751
1662548400000|2022-09-07 11:00:00|18977.1|18969.1|18936.1|18928.1|18979.6|18971.6|18925.6|18917.6|1409
1662552000000|2022-09-07 12:00:00|18937.1|18929.1|18921.6|18913.6|18943.1|18935.1|18901.1|18893.1|1097
1662555600000|2022-09-07 13:00:00|18921.1|18913.1|18875.6|18867.6|18976.1|18968.1|18875.6|18867.6|3250
1662559200000|2022-09-07 14:00:00|18877.1|18869.1|18959.6|18951.6|18976.6|18968.6|18855.1|18847.1|3406
1662562800000|2022-09-07 15:00:00|18959.1|18951.1|18993.6|18985.6|19003.6|18995.6|18938.1|18930.1|2618
1662566400000|2022-09-07 16:00:00|18994.1|18986.1|18980.6|18972.6|19004.6|18996.6|18960.6|18952.6|1334
1662570000000|2022-09-07 17:00:00|18980.1|18972.1|19039.1|19031.1|19046.6|19038.6|18979.1|18971.1|863
1662573600000|2022-09-07 18:00:00|19039.6|19031.6|19114.1|19084.1|19114.4|19104.1|19038.1|19030.1|1628
1662577200000|2022-09-07 19:00:00|19114.2|19084.2|19140.4|19110.4|19175.1|19145.1|19112.7|19082.7|0
1662580800000|2022-09-07 20:00:00|19140.6|19110.6|19141.4|19111.4|19147.4|19117.4|19119.8|19089.8|0
1662584400000|2022-09-07 21:00:00|19141.7|19111.7|19066.8|19036.8|19145.6|19115.6|19064.1|19034.1|0
1662588000000|2022-09-07 22:00:00|19065.8|19035.8|19045.8|19015.8|19091|19061|19027|18997|0
1662591600000|2022-09-07 23:00:00|19045.9|19015.9|19046.3|19016.3|19058.3|19028.3|19039.2|19009.2|0
1662595200000|2022-09-08 00:00:00|19045.4|19015.4|19097.5|19067.5|19101.5|19071.5|19040.9|19010.9|0
1662598800000|2022-09-08 01:00:00|19097|19067|18917.1|18912.1|19106.7|19093.6|18892.6|18887.6|18443
1662602400000|2022-09-08 02:00:00|18916.6|18911.6|18905.1|18900.1|19018.6|19013.6|18887.1|18882.1|15046
1662606000000|2022-09-08 03:00:00|18905.6|18900.6|18939.1|18934.1|18967.1|18962.1|18904.6|18899.6|6437
1662609600000|2022-09-08 04:00:00|18938.6|18933.6|18972.7|18942.7|19024.7|18994.7|18931|18901|0
1662613200000|2022-09-08 05:00:00|18953.1|18948.1|18866.6|18861.6|18978.1|18973.1|18820.1|18815.1|10231
1662616800000|2022-09-08 06:00:00|18866.1|18861.1|18864.6|18859.6|18910.1|18905.1|18841.6|18836.6|8796
1662620400000|2022-09-08 07:00:00|18863.6|18858.6|18813.6|18808.6|18898.6|18893.6|18777.6|18772.6|12477
1662624000000|2022-09-08 08:00:00|18799.6|18794.6|18869.8|18839.8|18869.8|18848.6|18786.1|18781.1|7188
1662627600000|2022-09-08 09:00:00|18868.9|18838.9|18838.1|18830.1|18873.7|18847.1|18824.1|18805.2|934
1662631200000|2022-09-08 10:00:00|18837.6|18829.6|18864.6|18856.6|18879.6|18871.6|18829.6|18821.6|869
1662634800000|2022-09-08 11:00:00|18864.1|18856.1|18853.1|18845.1|18878.1|18870.1|18846.1|18838.1|650
1662638400000|2022-09-08 12:00:00|18852.6|18844.6|18817.1|18809.1|18894.1|18886.1|18813.1|18805.1|1979
1662642000000|2022-09-08 13:00:00|18816.6|18808.6|18821.1|18813.1|18835.6|18827.6|18713.1|18705.1|4413
1662645600000|2022-09-08 14:00:00|18820.6|18812.6|18876.1|18868.1|18881.6|18873.6|18789.6|18781.6|3275
1662649200000|2022-09-08 15:00:00|18877.1|18869.1|18849.6|18841.6|18910.1|18902.1|18849.1|18841.1|1769
1662652800000|2022-09-08 16:00:00|18850.6|18842.6|18855.1|18847.1|18865.1|18857.1|18769.6|18761.6|1909
1662656400000|2022-09-08 17:00:00|18855.6|18847.6|18845.1|18837.1|18896.1|18888.1|18827.6|18819.6|1079
1662660000000|2022-09-08 18:00:00|18844.6|18836.6|18856.2|18826.2|18857.1|18849.1|18812.6|18804.6|639
1662663600000|2022-09-08 19:00:00|18855.9|18825.9|18909.3|18879.3|18910.7|18880.7|18840|18810|0
1662667200000|2022-09-08 20:00:00|18909.9|18879.9|18914.5|18884.5|18931.5|18901.5|18909|18879|0
1662670800000|2022-09-08 21:00:00|18914.4|18884.4|18917.7|18887.7|18918.1|18888.1|18913.2|18883.2|0
1662674400000|2022-09-08 22:00:00|18918.6|18888.6|18910.5|18880.5|18921.6|18891.6|18901|18871|0
1662678000000|2022-09-08 23:00:00|18911.4|18881.4|18914|18884|18924.5|18894.5|18911.4|18881.4|0
1662681600000|2022-09-09 00:00:00|18914.9|18884.9|18932.9|18902.9|18949.4|18919.4|18908.8|18878.8|0
1662685200000|2022-09-09 01:00:00|18932.1|18902.1|19197.1|19192.1|19224.1|19219.1|18856.1|18851.1|29690
1662688800000|2022-09-09 02:00:00|19193.6|19188.6|19288.1|19283.1|19303.1|19298.1|19167.6|19162.6|22957
1662692400000|2022-09-09 03:00:00|19290.1|19285.1|19332.6|19327.6|19333.1|19328.1|19232.6|19227.6|10313
1662696000000|2022-09-09 04:00:00|19342|19312|19354.2|19324.2|19357.6|19327.6|19325.4|19295.4|0
1662699600000|2022-09-09 05:00:00|19353.2|19323.2|19334.6|19329.6|19365.1|19360.1|19286.6|19281.6|10791
1662703200000|2022-09-09 06:00:00|19333.1|19328.1|19362.1|19357.1|19370.1|19365.1|19308.1|19303.1|8065
1662706800000|2022-09-09 07:00:00|19364.1|19359.1|19372.1|19367.1|19401.6|19396.6|19341.6|19336.6|11533
1662710400000|2022-09-09 08:00:00|19373.1|19368.1|19374.4|19344.4|19377.3|19368.1|19312.1|19305.3|8477
1662714000000|2022-09-09 09:00:00|19374.9|19344.9|19315.1|19307.1|19377.5|19347.5|19271.6|19263.6|2336
1662717600000|2022-09-09 10:00:00|19314.6|19306.6|19311.1|19303.1|19322.1|19314.1|19289.1|19281.1|1012
1662721200000|2022-09-09 11:00:00|19310.6|19302.6|19279.1|19271.1|19311.1|19303.1|19268.6|19260.6|900
1662724800000|2022-09-09 12:00:00|19278.6|19270.6|19284.1|19276.1|19300.6|19292.6|19253.6|19245.6|947
1662728400000|2022-09-09 13:00:00|19283.6|19275.6|19317.6|19309.6|19336.1|19328.1|19216.6|19208.6|3448
1662732000000|2022-09-09 14:00:00|19317.1|19309.1|19287.6|19279.6|19342.1|19334.1|19268.1|19260.1|3010
1662735600000|2022-09-09 15:00:00|19288.1|19280.1|19283.1|19275.1|19295.6|19287.6|19260.1|19252.1|1300
1662739200000|2022-09-09 16:00:00|19282.1|19274.1|19265.6|19257.6|19283.6|19275.6|19243.6|19235.6|961
1662742800000|2022-09-09 17:00:00|19266.1|19258.1|19275.1|19267.1|19280.6|19272.6|19253.6|19245.6|564
1662746400000|2022-09-09 18:00:00|19274.6|19266.6|19275.9|19245.9|19282.1|19274.1|19252.6|19244.6|565
1662750000000|2022-09-09 19:00:00|19274.8|19244.8|19272.5|19242.5|19289.2|19259.2|19256.7|19226.7|0
1662753600000|2022-09-09 20:00:00|19273.3|19243.3|19268.9|19238.9|19273.3|19243.3|19254.3|19224.3|0
1662933600000|2022-09-11 22:00:00|19272.4|19242.4|19306|19276|19325|19295|19272.4|19242.4|0
1662937200000|2022-09-11 23:00:00|19337.2|19307.2|19341|19311|19357.6|19327.6|19337|19307|0
1662940800000|2022-09-12 00:00:00|19340.2|19310.2|19310.5|19280.5|19344.7|19314.7|19309.5|19279.5|0
1662944400000|2022-09-12 01:00:00|19311.8|19281.8|19342.2|19312.2|19358.4|19328.4|19302.7|19272.7|0
1662948000000|2022-09-12 02:00:00|19341.3|19311.3|19316.8|19286.8|19343.1|19313.1|19300.9|19270.9|0
1662951600000|2022-09-12 03:00:00|19316.3|19286.3|19295.7|19265.7|19320.1|19290.1|19284.3|19254.3|0
1662955200000|2022-09-12 04:00:00|19296.1|19266.1|19293.6|19263.6|19416.2|19386.2|19283.6|19253.6|0
1662958800000|2022-09-12 05:00:00|19292.7|19262.7|19317.6|19287.6|19317.8|19287.8|19291.8|19261.8|0
1662962400000|2022-09-12 06:00:00|19316.7|19286.7|19329|19299|19333.3|19303.3|19283.9|19253.9|0
1662966000000|2022-09-12 07:00:00|19329.5|19299.5|19343.7|19313.7|19360.1|19330.1|19316.5|19286.5|0
1662969600000|2022-09-12 08:00:00|19344.6|19314.6|19389.8|19359.8|19393.9|19363.9|19332|19302|0
1662973200000|2022-09-12 09:00:00|19390.2|19360.2|19348.7|19318.7|19397.7|19367.7|19348.3|19318.3|0
1662976800000|2022-09-12 10:00:00|19347.4|19317.4|19335.8|19305.8|19350.1|19320.1|19329.3|19299.3|0
1662980400000|2022-09-12 11:00:00|19335|19305|19358.8|19328.8|19363.1|19333.1|19323.3|19293.3|0
1662984000000|2022-09-12 12:00:00|19358|19328|19348.3|19318.3|19359.7|19329.7|19312.7|19282.7|0
1662987600000|2022-09-12 13:00:00|19347.8|19317.8|19560.1|19530.1|19563.8|19533.8|19334.3|19304.3|0
1662991200000|2022-09-12 14:00:00|19560.6|19530.6|19547.6|19517.6|19587.8|19557.8|19532.1|19502.1|0
1662994800000|2022-09-12 15:00:00|19548|19518|19530.1|19500.1|19600.6|19570.6|19507.3|19477.3|0
1662998400000|2022-09-12 16:00:00|19529.9|19499.9|19590.2|19560.2|19590.9|19560.9|19514.6|19484.6|0
1663002000000|2022-09-12 17:00:00|19590.4|19560.4|19596.2|19566.2|19604|19574|19556.3|19526.3|0
1663005600000|2022-09-12 18:00:00|19596|19566|19579.5|19549.5|19597.8|19567.8|19543.1|19513.1|0
1663009200000|2022-09-12 19:00:00|19579.7|19549.7|19599.4|19569.4|19599.4|19569.4|19563.9|19533.9|0
1663012800000|2022-09-12 20:00:00|19595.1|19565.1|19632.3|19602.3|19634.5|19604.5|19593.3|19563.3|0
1663016400000|2022-09-12 21:00:00|19631.6|19601.6|19625.8|19595.8|19636.3|19606.3|19625|19595|0
1663020000000|2022-09-12 22:00:00|19625.7|19595.7|19613.4|19583.4|19635.6|19605.6|19604.1|19574.1|0
1663023600000|2022-09-12 23:00:00|19613|19583|19589.7|19559.7|19622.3|19592.3|19587.8|19557.8|0
1663027200000|2022-09-13 00:00:00|19590.1|19560.1|19630.1|19600.1|19641.7|19611.7|19588.1|19558.1|0
1663030800000|2022-09-13 01:00:00|19629.3|19599.3|19442.7|19437.7|19636|19606|19274.1|19269.1|25988
1663034400000|2022-09-13 02:00:00|19443.2|19438.2|19451.2|19446.2|19456.7|19451.7|19351.2|19346.2|13313
1663038000000|2022-09-13 03:00:00|19449.7|19444.7|19426.7|19421.7|19485.2|19480.2|19402.2|19397.2|7435
1663041600000|2022-09-13 04:00:00|19438.8|19408.8|19439.1|19409.1|19439.9|19409.9|19415.6|19385.6|2
1663045200000|2022-09-13 05:00:00|19440.4|19410.4|19430.2|19425.2|19448.7|19443.7|19366.7|19361.7|8970
1663048800000|2022-09-13 06:00:00|19430.7|19425.7|19360.7|19355.7|19459.7|19454.7|19349.2|19344.2|8221
1663052400000|2022-09-13 07:00:00|19360.2|19355.2|19327.7|19322.7|19383.7|19378.7|19276.2|19271.2|11198
1663056000000|2022-09-13 08:00:00|19327.6|19322.6|19315.7|19285.7|19333.1|19328.1|19290.6|19274.8|5754
1663059600000|2022-09-13 09:00:00|19314.8|19284.8|19305.1|19297.1|19321.3|19301.1|19270.6|19262.6|855
1663063200000|2022-09-13 10:00:00|19304.1|19296.1|19303.6|19295.6|19309.6|19301.6|19288.6|19280.6|697
1663066800000|2022-09-13 11:00:00|19300.6|19292.6|19349.6|19341.6|19362.6|19354.6|19300.1|19292.1|1477
1663070400000|2022-09-13 12:00:00|19349.1|19341.1|19067.6|19059.6|19399.6|19391.6|19061.1|19053.1|7121
1663074000000|2022-09-13 13:00:00|19068.1|19060.1|19099.6|19091.6|19151.1|19143.1|19025.6|19017.6|4693
1663077600000|2022-09-13 14:00:00|19099.1|19091.1|19059.6|19051.6|19117.1|19109.1|19041.6|19033.6|2400
1663081200000|2022-09-13 15:00:00|19057.6|19049.6|19047.1|19039.1|19070.6|19062.6|19026.6|19018.6|1617
1663084800000|2022-09-13 16:00:00|19046.6|19038.6|19034.6|19026.6|19074.1|19066.1|19027.1|19019.1|1098
1663088400000|2022-09-13 17:00:00|19033.6|19025.6|19014.6|19006.6|19046.1|19038.1|19012.1|19004.1|1002
1663092000000|2022-09-13 18:00:00|19014.1|19006.1|18871.9|18841.9|19018.1|19010.1|18833.6|18825.6|2176
1663095600000|2022-09-13 19:00:00|18871.7|18841.7|18815.3|18785.3|18913.2|18883.2|18789.7|18759.7|0
1663099200000|2022-09-13 20:00:00|18818.4|18788.4|18836.4|18806.4|18847.9|18817.9|18808.7|18778.7|0
1663102800000|2022-09-13 21:00:00|18836.7|18806.7|18839.1|18809.1|18842.1|18812.1|18822.9|18792.9|0
1663106400000|2022-09-13 22:00:00|18835.3|18805.3|18847.5|18817.5|18860.4|18830.4|18808.3|18778.3|0
1663110000000|2022-09-13 23:00:00|18847.7|18817.7|18839.8|18809.8|18886.6|18856.6|18815.9|18785.9|0
1663113600000|2022-09-14 00:00:00|18838.9|18808.9|18838.9|18808.9|18868.7|18838.7|18811.5|18781.5|0
1663117200000|2022-09-14 01:00:00|18839.3|18809.3|18833.1|18828.1|18965.1|18960.1|18795.1|18790.1|30442
1663120800000|2022-09-14 02:00:00|18834.6|18829.6|18800.5|18795.5|18904.6|18899.6|18788.1|18783.1|19100
1663124400000|2022-09-14 03:00:00|18799.5|18794.5|18792|18787|18830.5|18825.5|18778.5|18773.5|9174
1663128000000|2022-09-14 04:00:00|18803|18773|18818.9|18788.9|18829.9|18799.9|18800.2|18770.2|0
1663131600000|2022-09-14 05:00:00|18820|18790|18788.5|18783.5|18863.5|18858.5|18757.5|18752.5|13428
1663135200000|2022-09-14 06:00:00|18788|18783|18838|18833|18893|18888|18779.5|18774.5|10445
1663138800000|2022-09-14 07:00:00|18839.5|18834.5|18850|18845|18883|18878|18822|18817|11450
1663142400000|2022-09-14 08:00:00|18847.3|18842.3|18845|18815|18861.3|18843.8|18788.8|18783.8|7929
1663146000000|2022-09-14 09:00:00|18844.6|18814.6|18817.8|18809.8|18846.6|18831.3|18806.8|18795.4|1488
1663149600000|2022-09-14 10:00:00|18817.3|18809.3|18821.3|18813.3|18843.3|18835.3|18807.8|18799.8|843
1663153200000|2022-09-14 11:00:00|18821.8|18813.8|18767.3|18759.3|18823.8|18815.8|18766.8|18758.8|1481
1663156800000|2022-09-14 12:00:00|18766.8|18758.8|18813.8|18805.8|18828.8|18820.8|18764.3|18756.3|1350
1663160400000|2022-09-14 13:00:00|18814.3|18806.3|18830.3|18822.3|18855.8|18847.8|18777.8|18769.8|3781
1663164000000|2022-09-14 14:00:00|18830.8|18822.8|18819.3|18811.3|18840.3|18832.3|18738.8|18730.8|3410
1663167600000|2022-09-14 15:00:00|18820.3|18812.3|18840.8|18832.8|18846.8|18838.8|18791.8|18783.8|2311
1663171200000|2022-09-14 16:00:00|18841.8|18833.8|18841.8|18833.8|18849.3|18841.3|18807.8|18799.8|711
1663174800000|2022-09-14 17:00:00|18842.3|18834.3|18809.3|18801.3|18856.3|18848.3|18799.8|18791.8|675
1663178400000|2022-09-14 18:00:00|18808.8|18800.8|18809.2|18779.2|18818.8|18810.8|18786.8|18778.8|907
1663182000000|2022-09-14 19:00:00|18809.4|18779.4|18871.2|18841.2|18886.7|18856.7|18759.9|18729.9|0
1663185600000|2022-09-14 20:00:00|18872.9|18842.9|18896.9|18866.9|18903.7|18873.7|18863.4|18833.4|0
1663189200000|2022-09-14 21:00:00|18897.2|18867.2|18891.8|18861.8|18906.6|18876.6|18890.6|18860.6|0
1663192800000|2022-09-14 22:00:00|18883.7|18853.7|18883.3|18853.3|18891.8|18861.8|18873.9|18843.9|0
1663196400000|2022-09-14 23:00:00|18882.8|18852.8|18867.6|18837.6|18883.8|18853.8|18858.1|18828.1|0
1663200000000|2022-09-15 00:00:00|18866.7|18836.7|18858.4|18828.4|18868.3|18838.3|18844.4|18814.4|0
1663203600000|2022-09-15 01:00:00|18857.9|18827.9|18947.8|18942.8|18951.8|18946.8|18785.3|18780.3|20180
1663207200000|2022-09-15 02:00:00|18946.8|18941.8|18886.8|18881.8|18981.8|18976.8|18842.3|18837.3|15366
1663210800000|2022-09-15 03:00:00|18887.3|18882.3|18902|18897|18942.5|18937.5|18853.8|18848.8|7885
1663214400000|2022-09-15 04:00:00|18912|18882|18924.4|18894.4|18931.3|18901.3|18905.4|18875.4|0
1663218000000|2022-09-15 05:00:00|18923.5|18893.5|18854.5|18849.5|18923.5|18910|18821.5|18816.5|9670
1663221600000|2022-09-15 06:00:00|18853|18848|18895.5|18890.5|18909|18904|18840.5|18835.5|6840
1663225200000|2022-09-15 07:00:00|18894.5|18889.5|18922|18917|18953.5|18948.5|18893.5|18888.5|7492
1663228800000|2022-09-15 08:00:00|18919.5|18914.5|18876.6|18846.6|18931|18926|18849.5|18828.7|5695
1663232400000|2022-09-15 09:00:00|18876.8|18846.8|18852|18844|18887.3|18865.5|18849.5|18836.7|774
1663236000000|2022-09-15 10:00:00|18851.5|18843.5|18818|18810|18863|18855|18794|18786|1985
1663239600000|2022-09-15 11:00:00|18818.5|18810.5|18809|18801|18835|18827|18803|18795|578
1663243200000|2022-09-15 12:00:00|18808|18800|18843|18835|18858|18850|18783.5|18775.5|1375
1663246800000|2022-09-15 13:00:00|18842.5|18834.5|18906.5|18898.5|18910.5|18902.5|18769|18761|3301
1663250400000|2022-09-15 14:00:00|18907|18899|18820|18812|18944.5|18936.5|18808.5|18800.5|3486
1663254000000|2022-09-15 15:00:00|18820.5|18812.5|18831.5|18823.5|18865|18857|18798.5|18790.5|1951
1663257600000|2022-09-15 16:00:00|18830|18822|18846|18838|18846.5|18838.5|18815|18807|866
1663261200000|2022-09-15 17:00:00|18846.5|18838.5|18854|18846|18900|18892|18846|18838|1099
1663264800000|2022-09-15 18:00:00|18855|18847|18818.5|18788.5|18855.5|18847.5|18804.5|18788.4|696
1663268400000|2022-09-15 19:00:00|18818.3|18788.3|18794.3|18764.3|18819.4|18789.4|18731.3|18701.3|0
1663272000000|2022-09-15 20:00:00|18795.2|18765.2|18802.9|18772.9|18832.8|18802.8|18734|18704|0
1663275600000|2022-09-15 21:00:00|18802.2|18772.2|18774.7|18744.7|18802.9|18772.9|18774.7|18744.7|0
1663279200000|2022-09-15 22:00:00|18773.5|18743.5|18707.5|18677.5|18773.5|18743.5|18637.1|18607.1|0
1663282800000|2022-09-15 23:00:00|18706.7|18676.7|18716.9|18686.9|18725.1|18695.1|18677|18647|0
1663286400000|2022-09-16 00:00:00|18718.7|18688.7|18727.7|18697.7|18754.6|18724.6|18716.6|18686.6|0
1663290000000|2022-09-16 01:00:00|18729.4|18699.4|18670|18665|18807|18802|18634|18629|23943
1663293600000|2022-09-16 02:00:00|18671.5|18666.5|18801.5|18796.5|18839.5|18834.5|18666|18661|20791
1663297200000|2022-09-16 03:00:00|18801|18796|18838|18833|18902|18897|18787.5|18782.5|12800
1663300800000|2022-09-16 04:00:00|18850.5|18820.5|18842.7|18812.7|18855.7|18825.7|18834.8|18804.8|0
1663304400000|2022-09-16 05:00:00|18845.7|18815.7|18801|18796|18849.5|18844.5|18763|18758|10345
1663308000000|2022-09-16 06:00:00|18801.5|18796.5|18768|18763|18811|18806|18741|18736|9952
1663311600000|2022-09-16 07:00:00|18770|18765|18781.5|18776.5|18786.5|18781.5|18747|18742|10892
1663315200000|2022-09-16 08:00:00|18782.5|18777.5|18737.5|18707.5|18782.5|18777.5|18662.5|18657.5|15431
1663318800000|2022-09-16 09:00:00|18737.3|18707.3|18748.5|18740.5|18763.5|18755.5|18700.5|18675.1|1491
1663322400000|2022-09-16 10:00:00|18749|18741|18776.5|18768.5|18789|18781|18746.5|18738.5|1008
1663326000000|2022-09-16 11:00:00|18774|18766|18769|18761|18779.5|18771.5|18756|18748|507
1663329600000|2022-09-16 12:00:00|18768.5|18760.5|18713.5|18705.5|18771|18763|18712.5|18704.5|743
1663333200000|2022-09-16 13:00:00|18714|18706|18664.5|18656.5|18753|18745|18657|18649|4158
1663336800000|2022-09-16 14:00:00|18665|18657|18705.5|18697.5|18766.5|18758.5|18665|18657|3368
1663340400000|2022-09-16 15:00:00|18707|18699|18695|18687|18722|18714|18656.5|18648.5|2050
1663344000000|2022-09-16 16:00:00|18694|18686|18664|18656|18701|18693|18642.5|18634.5|1392
1663347600000|2022-09-16 17:00:00|18664.5|18656.5|18635.5|18627.5|18666.5|18658.5|18622|18614|1009
1663351200000|2022-09-16 18:00:00|18636.5|18628.5|18685.9|18655.9|18685.9|18670.5|18624.5|18616.5|1043
1663354800000|2022-09-16 19:00:00|18685.5|18655.5|18684.4|18654.4|18722.5|18692.5|18657|18627|0
1663358400000|2022-09-16 20:00:00|18686.2|18656.2|18705.4|18675.4|18710.8|18680.8|18677.3|18647.3|0
1663538400000|2022-09-18 22:00:00|18651.7|18621.7|18728.1|18698.1|18737.3|18707.3|18627.3|18597.3|0
1663542000000|2022-09-18 23:00:00|18727.7|18697.7|18710.6|18680.6|18740.8|18710.8|18701.3|18671.3|0
1663545600000|2022-09-19 00:00:00|18709.7|18679.7|18747|18717|18750.5|18720.5|18709.1|18679.1|0
1663549200000|2022-09-19 01:00:00|18746.6|18716.6|18629|18624|18761|18756|18499|18494|28844
1663552800000|2022-09-19 02:00:00|18628|18623|18620.5|18615.5|18644|18639|18502|18497|21704
1663556400000|2022-09-19 03:00:00|18620|18615|18569|18564|18632|18627|18555.5|18550.5|8048
1663560000000|2022-09-19 04:00:00|18584.3|18554.3|18593.9|18563.9|18596.7|18566.7|18572.6|18542.6|4
1663563600000|2022-09-19 05:00:00|18592.7|18562.7|18521|18516|18599|18594|18493|18488|10346
1663567200000|2022-09-19 06:00:00|18520.5|18515.5|18561|18556|18572.5|18567.5|18485|18480|11100
1663570800000|2022-09-19 07:00:00|18560.5|18555.5|18542.5|18537.5|18586.5|18581.5|18524.5|18519.5|9150
1663574400000|2022-09-19 08:00:00|18531.7|18526.7|18542|18512|18589.1|18569.7|18506.7|18501.7|6690
1663578000000|2022-09-19 09:00:00|18542.4|18512.4|18533.2|18525.2|18561.7|18550.2|18515.7|18507.7|1145
1663581600000|2022-09-19 10:00:00|18532.7|18524.7|18570.2|18562.2|18575.7|18567.7|18506.7|18498.7|1524
1663585200000|2022-09-19 11:00:00|18569.7|18561.7|18564.7|18556.7|18612.7|18604.7|18559.7|18551.7|1622
1663588800000|2022-09-19 12:00:00|18565.2|18557.2|18576.7|18568.7|18597.7|18589.7|18561.2|18553.2|968
1663592400000|2022-09-19 13:00:00|18577.2|18569.2|18607.2|18599.2|18637.7|18629.7|18548.7|18540.7|2833
1663596000000|2022-09-19 14:00:00|18607.7|18599.7|18642.2|18634.2|18651.2|18643.2|18577.2|18569.2|2321
1663599600000|2022-09-19 15:00:00|18642.7|18634.7|18632.2|18624.2|18674.2|18666.2|18606.2|18598.2|1790
1663603200000|2022-09-19 16:00:00|18631.7|18623.7|18671.2|18663.2|18677.2|18669.2|18621.2|18613.2|761
1663606800000|2022-09-19 17:00:00|18671.7|18663.7|18666.2|18658.2|18678.7|18670.7|18654.2|18646.2|637
1663610400000|2022-09-19 18:00:00|18666.7|18658.7|18692.5|18662.5|18692.5|18678.2|18642.7|18634.7|767
1663614000000|2022-09-19 19:00:00|18692.7|18662.7|18736.5|18706.5|18746.8|18716.8|18692.5|18662.5|0
1663617600000|2022-09-19 20:00:00|18737.4|18707.4|18759.3|18729.3|18766.2|18736.2|18731.9|18701.9|0
1663621200000|2022-09-19 21:00:00|18759.5|18729.5|18757.4|18727.4|18759.5|18729.5|18753.1|18723.1|0
1663624800000|2022-09-19 22:00:00|18754.1|18724.1|18729.7|18699.7|18771.6|18741.6|18727.8|18697.8|0
1663628400000|2022-09-19 23:00:00|18729.6|18699.6|18767.9|18737.9|18769.2|18739.2|18723.8|18693.8|0
1663632000000|2022-09-20 00:00:00|18766.2|18736.2|18735.7|18705.7|18777.3|18747.3|18723.6|18693.6|0
1663635600000|2022-09-20 01:00:00|18734.9|18704.9|18745.2|18740.2|18793.7|18788.7|18659.2|18654.2|22855
1663639200000|2022-09-20 02:00:00|18746.2|18741.2|18788.2|18783.2|18817.2|18812.2|18719.2|18714.2|15890
1663642800000|2022-09-20 03:00:00|18788.7|18783.7|18816.6|18811.6|18867.1|18862.1|18766.7|18761.7|8896
1663646400000|2022-09-20 04:00:00|18833|18803|18823.9|18793.9|18835.7|18805.7|18823.1|18793.1|0
1663650000000|2022-09-20 05:00:00|18826.6|18796.6|18769.6|18764.6|18835.1|18830.1|18741.6|18736.6|10980
1663653600000|2022-09-20 06:00:00|18771.1|18766.1|18757.6|18752.6|18773.1|18768.1|18735.6|18730.6|7304
1663657200000|2022-09-20 07:00:00|18756.6|18751.6|18782.1|18777.1|18828.1|18823.1|18749.1|18744.1|11648
1663660800000|2022-09-20 08:00:00|18781.2|18776.2|18761|18731|18785.3|18779.7|18722.2|18717.2|6998
1663664400000|2022-09-20 09:00:00|18760.1|18730.1|18712.2|18704.2|18764.4|18734.4|18701.7|18693.7|952
1663668000000|2022-09-20 10:00:00|18713.2|18705.2|18706.7|18698.7|18713.2|18705.2|18683.2|18675.2|984
1663671600000|2022-09-20 11:00:00|18705.2|18697.2|18707.2|18699.2|18727.7|18719.7|18691.7|18683.7|757
1663675200000|2022-09-20 12:00:00|18708.2|18700.2|18685.2|18677.2|18715.7|18707.7|18669.2|18661.2|1347
1663678800000|2022-09-20 13:00:00|18682.2|18674.2|18670.7|18662.7|18709.2|18701.2|18655.7|18647.7|2854
1663682400000|2022-09-20 14:00:00|18671.7|18663.7|18705.7|18697.7|18715.2|18707.2|18655.7|18647.7|2577
1663686000000|2022-09-20 15:00:00|18705.2|18697.2|18703.2|18695.2|18729.7|18721.7|18682.7|18674.7|1486
1663689600000|2022-09-20 16:00:00|18703.7|18695.7|18661.7|18653.7|18711.2|18703.2|18653.7|18645.7|993
1663693200000|2022-09-20 17:00:00|18662.2|18654.2|18573.2|18565.2|18666.2|18658.2|18568.7|18560.7|1199
1663696800000|2022-09-20 18:00:00|18572.7|18564.7|18610.1|18580.1|18610.1|18596.7|18555.2|18547.2|1001
1663700400000|2022-09-20 19:00:00|18609.8|18579.8|18608.9|18578.9|18655.8|18625.8|18595.1|18565.1|0
1663704000000|2022-09-20 20:00:00|18609.8|18579.8|18631.7|18601.7|18640.5|18610.5|18609.8|18579.8|0
1663707600000|2022-09-20 21:00:00|18632|18602|18627.2|18597.2|18632.1|18602.1|18625.4|18595.4|0
1663711200000|2022-09-20 22:00:00|18628.1|18598.1|18620.3|18590.3|18629.2|18599.2|18605|18575|0
1663714800000|2022-09-20 23:00:00|18621.2|18591.2|18619.7|18589.7|18624.1|18594.1|18596.3|18566.3|0
1663718400000|2022-09-21 00:00:00|18618.9|18588.9|18634.9|18604.9|18652|18622|18612|18582|0
1663722000000|2022-09-21 01:00:00|18634.4|18604.4|18505.7|18500.7|18635.8|18609.2|18466.7|18461.7|21596
1663725600000|2022-09-21 02:00:00|18503.7|18498.7|18507.2|18502.2|18556.2|18551.2|18427.7|18422.7|17289
1663729200000|2022-09-21 03:00:00|18507.7|18502.7|18481.7|18476.7|18514.7|18509.7|18431.2|18426.2|7714
1663732800000|2022-09-21 04:00:00|18487.7|18457.7|18479.2|18449.2|18488.6|18458.6|18471|18441|0
1663736400000|2022-09-21 05:00:00|18485|18455|18510|18505|18619|18614|18451.5|18446.5|14795
1663740000000|2022-09-21 06:00:00|18512.5|18507.5|18469|18464|18566|18561|18460.5|18455.5|13641
1663743600000|2022-09-21 07:00:00|18467|18462|18430|18425|18489|18484|18413|18408|11840
1663747200000|2022-09-21 08:00:00|18432|18427|18453.9|18423.9|18464.5|18440.5|18413|18408|6503
1663750800000|2022-09-21 09:00:00|18453.5|18423.5|18476.5|18468.5|18482.5|18474.5|18439|18415.8|1154
1663754400000|2022-09-21 10:00:00|18475.5|18467.5|18477|18469|18484.5|18476.5|18440.5|18432.5|1354
1663758000000|2022-09-21 11:00:00|18477.5|18469.5|18460|18452|18489|18481|18460|18452|964
1663761600000|2022-09-21 12:00:00|18461|18453|18453|18445|18465.5|18457.5|18430|18422|1817
1663765200000|2022-09-21 13:00:00|18452.5|18444.5|18364.5|18356.5|18473|18465|18358|18350|3358
1663768800000|2022-09-21 14:00:00|18364|18356|18363|18355|18397.5|18389.5|18336|18328|2707
1663772400000|2022-09-21 15:00:00|18362.5|18354.5|18389.5|18381.5|18413|18405|18354|18346|1650
1663776000000|2022-09-21 16:00:00|18390|18382|18338|18330|18390|18382|18334.5|18326.5|785
1663779600000|2022-09-21 17:00:00|18337.5|18329.5|18373.5|18365.5|18373.5|18365.5|18327|18319|721
1663783200000|2022-09-21 18:00:00|18373|18365|18449.1|18419.1|18479.5|18471.5|18230.5|18222.5|5138
1663786800000|2022-09-21 19:00:00|18449.4|18419.4|18139.5|18109.5|18462|18432|18139.5|18109.5|0
1663790400000|2022-09-21 20:00:00|18138.7|18108.7|18133.5|18103.5|18157.3|18127.3|18091|18061|0
1663794000000|2022-09-21 21:00:00|18133.9|18103.9|18138.1|18108.1|18142.8|18112.8|18130.2|18100.2|0
1663797600000|2022-09-21 22:00:00|18131.6|18101.6|18098.9|18068.9|18156.5|18126.5|18094.6|18064.6|0
1663801200000|2022-09-21 23:00:00|18098.8|18068.8|18120.2|18090.2|18134.1|18104.1|18091.4|18061.4|0
1663804800000|2022-09-22 00:00:00|18119.3|18089.3|18109.8|18079.8|18143.4|18113.4|18068.5|18038.5|0
1663808400000|2022-09-22 01:00:00|18110.7|18080.7|18140|18135|18140|18135|17946|17941|31182
1663812000000|2022-09-22 02:00:00|18137|18132|18154|18149|18172.5|18167.5|18039|18034|19908
1663815600000|2022-09-22 03:00:00|18153.5|18148.5|18079|18074|18160|18155|18072.5|18067.5|7791
1663819200000|2022-09-22 04:00:00|18120.7|18090.7|18100.7|18070.7|18137.7|18107.7|18099.1|18069.1|0
1663822800000|2022-09-22 05:00:00|18099.5|18069.5|18061|18056|18121|18116|18037.5|18032.5|10778
1663826400000|2022-09-22 06:00:00|18062|18057|18062.5|18057.5|18128|18123|18047|18042|8303
1663830000000|2022-09-22 07:00:00|18063|18058|18113|18108|18133|18128|18040|18035|11116
1663833600000|2022-09-22 08:00:00|18112|18107|18134.3|18104.3|18194.9|18164.9|18100|18095|7242
1663837200000|2022-09-22 09:00:00|18134|18104|18147.5|18139.5|18171|18163|18111|18081|2217
1663840800000|2022-09-22 10:00:00|18146.5|18138.5|18147.5|18139.5|18156|18148|18128.5|18120.5|1204
1663844400000|2022-09-22 11:00:00|18147|18139|18153|18145|18174|18166|18116.5|18108.5|1403
1663848000000|2022-09-22 12:00:00|18153.5|18145.5|18185.5|18177.5|18200|18192|18130.5|18122.5|1710
1663851600000|2022-09-22 13:00:00|18185|18177|18128.5|18120.5|18217|18209|18108|18100|3320
1663855200000|2022-09-22 14:00:00|18126.5|18118.5|18092.5|18084.5|18149.5|18141.5|18086.5|18078.5|3018
1663858800000|2022-09-22 15:00:00|18091|18083|18086|18078|18117|18109|18064|18056|2187
1663862400000|2022-09-22 16:00:00|18085.5|18077.5|18087|18079|18107.5|18099.5|18071.5|18063.5|1479
1663866000000|2022-09-22 17:00:00|18086.5|18078.5|18095.5|18087.5|18110.5|18102.5|18071|18063|1011
1663869600000|2022-09-22 18:00:00|18095|18087|18104.4|18074.4|18104.4|18095.5|18051.5|18043.5|1305
1663873200000|2022-09-22 19:00:00|18104.6|18074.6|18055.1|18025.1|18163.6|18133.6|18051.6|18021.6|0
1663876800000|2022-09-22 20:00:00|18053.4|18023.4|18080.2|18050.2|18084.5|18054.5|18040.7|18010.7|0
1663880400000|2022-09-22 21:00:00|18080.4|18050.4|18087.4|18057.4|18088.5|18058.5|18075.9|18045.9|0
1663884000000|2022-09-22 22:00:00|18087.2|18057.2|18083|18053|18099.4|18069.4|18069.9|18039.9|0
1663887600000|2022-09-22 23:00:00|18083.4|18053.4|18114.5|18084.5|18116.4|18086.4|18078.4|18048.4|0
1663891200000|2022-09-23 00:00:00|18114.9|18084.9|18075.7|18045.7|18133.5|18103.5|18075.7|18045.7|0
1663894800000|2022-09-23 01:00:00|18076.6|18046.6|18130|18125|18147.5|18142.5|18013|18008|19095
1663898400000|2022-09-23 02:00:00|18129|18124|17990|17985|18129|18124|17988|17983|18563
1663902000000|2022-09-23 03:00:00|17989|17984|17974.5|17969.5|18021|18016|17932.5|17927.5|11725
1663905600000|2022-09-23 04:00:00|17987.6|17957.6|17960.2|17930.2|17997.3|17967.3|17897.5|17867.5|2
1663909200000|2022-09-23 05:00:00|17986.8|17956.8|18001|17996|18094.5|18089.5|17944|17939|15905
1663912800000|2022-09-23 06:00:00|18000|17995|18017|18012|18065.5|18060.5|17988|17983|9636
1663916400000|2022-09-23 07:00:00|18019|18014|17935.5|17930.5|18020|18015|17921|17916|15766
1663920000000|2022-09-23 08:00:00|17936|17931|17874.7|17844.7|17938|17933|17859.5|17843|10055
1663923600000|2022-09-23 09:00:00|17875|17845|17901.5|17893.5|17908.5|17900.5|17842.6|17812.6|3044
1663927200000|2022-09-23 10:00:00|17901|17893|17808|17800|17902.5|17894.5|17808|17800|2152
1663930800000|2022-09-23 11:00:00|17807|17799|17835.5|17827.5|17840.5|17832.5|17802|17794|1816
1663934400000|2022-09-23 12:00:00|17836|17828|17806.5|17798.5|17849.5|17841.5|17796|17788|1264
1663938000000|2022-09-23 13:00:00|17806|17798|17754.5|17746.5|17861.5|17853.5|17751|17743|3731
1663941600000|2022-09-23 14:00:00|17754|17746|17763.5|17755.5|17798|17790|17719|17711|3782
1663945200000|2022-09-23 15:00:00|17764|17756|17813|17805|17842|17834|17756.5|17748.5|3257
1663948800000|2022-09-23 16:00:00|17812|17804|17788.5|17780.5|17822|17814|17738|17730|1615
1663952400000|2022-09-23 17:00:00|17787.5|17779.5|17744|17736|17803.5|17795.5|17739|17731|1029
1663956000000|2022-09-23 18:00:00|17743.5|17735.5|17715.1|17685.1|17764|17756|17694.5|17684.5|1199
1663959600000|2022-09-23 19:00:00|17715|17685|17824.2|17794.2|17842.3|17812.3|17697.9|17667.9|0
1663963200000|2022-09-23 20:00:00|17823.3|17793.3|17840|17810|17845.7|17815.7|17799.7|17769.7|0
1664143200000|2022-09-25 22:00:00|17749|17719|17817.7|17787.7|17848.1|17818.1|17684.7|17654.7|0
1664146800000|2022-09-25 23:00:00|17818.6|17788.6|17809.2|17779.2|17832.4|17802.4|17787.7|17757.7|0
1664150400000|2022-09-26 00:00:00|17807.5|17777.5|17736.5|17706.5|17842.2|17812.2|17730.9|17700.9|0
1664154000000|2022-09-26 01:00:00|17736.1|17706.1|17950|17945|17980.5|17975.5|17704|17688.3|42228
1664157600000|2022-09-26 02:00:00|17948.5|17943.5|17964|17959|18075|18070|17912|17907|28914
1664161200000|2022-09-26 03:00:00|17965|17960|17965|17960|17989|17984|17908|17903|22562
1664164800000|2022-09-26 04:00:00|17977.2|17947.2|17961.1|17931.1|17988.9|17958.9|17944.7|17914.7|1
1664168400000|2022-09-26 05:00:00|17960.2|17930.2|17833|17828|17960.2|17942.5|17811.5|17806.5|18248
1664172000000|2022-09-26 06:00:00|17834.5|17829.5|17766|17761|17868.5|17863.5|17719.5|17714.5|16136
1664175600000|2022-09-26 07:00:00|17767|17762|17869|17864|17943.5|17938.5|17764.5|17759.5|22391
1664179200000|2022-09-26 08:00:00|17869.5|17864.5|17865.5|17835.5|17888.3|17872|17818|17813|29020
1664182800000|2022-09-26 09:00:00|17865.9|17835.9|17783|17775|17876.2|17852|17777.5|17769.5|1681
1664186400000|2022-09-26 10:00:00|17784|17776|17791|17783|17808.5|17800.5|17764.5|17756.5|1334
1664190000000|2022-09-26 11:00:00|17790.5|17782.5|17814|17806|17819|17811|17771.5|17763.5|1011
1664193600000|2022-09-26 12:00:00|17813.5|17805.5|17864|17856|17878.5|17870.5|17794.5|17786.5|1868
1664197200000|2022-09-26 13:00:00|17863.5|17855.5|17906.5|17898.5|17918|17910|17831.5|17823.5|3351
1664200800000|2022-09-26 14:00:00|17907.5|17899.5|17943|17935|17968.5|17960.5|17882|17874|3856
1664204400000|2022-09-26 15:00:00|17942|17934|17873|17865|17956|17948|17843.5|17835.5|2782
1664208000000|2022-09-26 16:00:00|17873.5|17865.5|17841|17833|17873.5|17865.5|17800.5|17792.5|1790
1664211600000|2022-09-26 17:00:00|17840.5|17832.5|17779|17771|17843|17835|17773.5|17765.5|1559
1664215200000|2022-09-26 18:00:00|17778.5|17770.5|17853.9|17823.9|17854.1|17837.5|17775.5|17767.5|919
1664218800000|2022-09-26 19:00:00|17854.1|17824.1|17811.9|17781.9|17891.1|17861.1|17799.1|17769.1|0
1664222400000|2022-09-26 20:00:00|17812.9|17782.9|17777.6|17747.6|17828.1|17798.1|17762.6|17732.6|0
1664226000000|2022-09-26 21:00:00|17779.1|17749.1|17775.6|17745.6|17780.3|17750.3|17773.1|17743.1|0
1664229600000|2022-09-26 22:00:00|17780.1|17750.1|17801.8|17771.8|17804|17774|17765.2|17735.2|0
1664233200000|2022-09-26 23:00:00|17801.3|17771.3|17835.7|17805.7|17845.6|17815.6|17801.3|17771.3|0
1664236800000|2022-09-27 00:00:00|17836.5|17806.5|17904.1|17874.1|17941.6|17911.6|17834.1|17804.1|0
1664240400000|2022-09-27 01:00:00|17903.2|17873.2|17829|17824|17919.8|17897|17748|17743|33013
1664244000000|2022-09-27 02:00:00|17831|17826|17692|17687|17872.5|17867.5|17666.5|17661.5|29145
1664247600000|2022-09-27 03:00:00|17691|17686|17661.7|17656.7|17733.5|17728.5|17644|17639|17264
1664251200000|2022-09-27 04:00:00|17674.7|17644.7|17685.4|17655.4|17692.3|17662.3|17673.8|17643.8|0
1664254800000|2022-09-27 05:00:00|17677.2|17647.2|17748.2|17743.2|17758.2|17753.2|17655.2|17646.7|18383
1664258400000|2022-09-27 06:00:00|17746.2|17741.2|17817.7|17812.7|17878.2|17873.2|17735.7|17730.7|21438
1664262000000|2022-09-27 07:00:00|17817.2|17812.2|17857.2|17852.2|17888.2|17883.2|17774.7|17769.7|20598
1664265600000|2022-09-27 08:00:00|17856.2|17851.2|17812.8|17782.8|17863.2|17858.2|17803.7|17779.3|25133
1664269200000|2022-09-27 09:00:00|17811.9|17781.9|17762.7|17754.7|17820.6|17792.2|17749.3|17719.3|1614
1664272800000|2022-09-27 10:00:00|17763.2|17755.2|17794.2|17786.2|17819.7|17811.7|17762.2|17754.2|1331
1664276400000|2022-09-27 11:00:00|17794.7|17786.7|17803.2|17795.2|17815.2|17807.2|17782.2|17774.2|984
1664280000000|2022-09-27 12:00:00|17803.7|17795.7|17784.7|17776.7|17821.7|17813.7|17784.2|17776.2|1226
1664283600000|2022-09-27 13:00:00|17782.7|17774.7|17811.2|17803.2|17885.7|17877.7|17765.2|17757.2|3376
1664287200000|2022-09-27 14:00:00|17812.7|17804.7|17774.7|17766.7|17814.7|17806.7|17737.7|17729.7|3626
1664290800000|2022-09-27 15:00:00|17775.2|17767.2|17627.7|17619.7|17784.2|17776.2|17624.2|17616.2|3995
1664294400000|2022-09-27 16:00:00|17628.2|17620.2|17578.2|17570.2|17636.7|17628.7|17535.7|17527.7|2420
1664298000000|2022-09-27 17:00:00|17577.7|17569.7|17566.2|17558.2|17578.2|17570.2|17520.2|17512.2|1277
1664301600000|2022-09-27 18:00:00|17566.7|17558.7|17617.6|17587.6|17617.6|17607.2|17543.7|17535.7|967
1664305200000|2022-09-27 19:00:00|17617.8|17587.8|17596.3|17566.3|17618|17588|17549.2|17519.2|0
1664308800000|2022-09-27 20:00:00|17595.4|17565.4|17613.6|17583.6|17618.5|17588.5|17562.4|17532.4|0
1664312400000|2022-09-27 21:00:00|17613.5|17583.5|17624.8|17594.8|17624.8|17594.8|17607.1|17577.1|0
1664316000000|2022-09-27 22:00:00|17625.7|17595.7|17631.8|17601.8|17638.4|17608.4|17605.7|17575.7|0
1664319600000|2022-09-27 23:00:00|17631.6|17601.6|17613.2|17583.2|17654.1|17624.1|17611.1|17581.1|0
1664323200000|2022-09-28 00:00:00|17616.7|17586.7|17638|17608|17670.4|17640.4|17611.4|17581.4|0
1664326800000|2022-09-28 01:00:00|17637.6|17607.6|17525.2|17520.2|17672.7|17667.7|17487.7|17482.7|33584
1664330400000|2022-09-28 02:00:00|17524.7|17519.7|17403.5|17398.5|17540.2|17535.2|17355.2|17350.2|31702
1664334000000|2022-09-28 03:00:00|17404|17399|17436.5|17431.5|17504.5|17499.5|17403.5|17398.5|15590
1664337600000|2022-09-28 04:00:00|17448.7|17418.7|17447|17417|17485.3|17455.3|17421.2|17391.2|1
1664341200000|2022-09-28 05:00:00|17458.2|17428.2|17423.5|17418.5|17458.2|17449|17345.5|17340.5|15559
1664344800000|2022-09-28 06:00:00|17423|17418|17310.5|17305.5|17466|17461|17306.5|17301.5|10077
1664348400000|2022-09-28 07:00:00|17312.5|17307.5|17248|17243|17341.5|17336.5|17168.5|17163.5|16144
1664352000000|2022-09-28 08:00:00|17247.5|17242.5|17278.1|17248.1|17302.1|17272.1|17197.5|17192.5|15278
1664355600000|2022-09-28 09:00:00|17275.5|17245.5|17215.5|17207.5|17285.1|17255.1|17175.5|17167.5|4178
1664359200000|2022-09-28 10:00:00|17215|17207|17313|17305|17339|17331|17179|17171|2805
1664362800000|2022-09-28 11:00:00|17314|17306|17278.5|17270.5|17321|17313|17257.5|17249.5|1190
1664366400000|2022-09-28 12:00:00|17278|17270|17327|17319|17351|17343|17270|17262|1313
1664370000000|2022-09-28 13:00:00|17327.5|17319.5|17411.5|17403.5|17455|17447|17314.5|17306.5|2907
1664373600000|2022-09-28 14:00:00|17412.5|17404.5|17489.5|17481.5|17526|17518|17406|17398|2723
1664377200000|2022-09-28 15:00:00|17489|17481|17555|17547|17557.5|17549.5|17463|17455|2336
1664380800000|2022-09-28 16:00:00|17556|17548|17566.5|17558.5|17598.5|17590.5|17547.5|17539.5|1588
1664384400000|2022-09-28 17:00:00|17567|17559|17578|17570|17609|17601|17560.5|17552.5|850
1664388000000|2022-09-28 18:00:00|17577.5|17569.5|17669.3|17639.3|17669.3|17650.5|17573.5|17565.5|1163
1664391600000|2022-09-28 19:00:00|17669.5|17639.5|17718.8|17688.8|17770.3|17740.3|17666|17636|0
1664395200000|2022-09-28 20:00:00|17719.6|17689.6|17706|17676|17734.3|17704.3|17703.5|17673.5|0
1664398800000|2022-09-28 21:00:00|17706.2|17676.2|17676.5|17646.5|17708.2|17678.2|17666.9|17636.9|0
1664402400000|2022-09-28 22:00:00|17673.9|17643.9|17656.6|17626.6|17689.9|17659.9|17646.2|17616.2|0
1664406000000|2022-09-28 23:00:00|17657.5|17627.5|17656.8|17626.8|17666|17636|17645.6|17615.6|0
1664409600000|2022-09-29 00:00:00|17656.9|17626.9|17646.6|17616.6|17690.7|17660.7|17625.6|17595.6|0
1664413200000|2022-09-29 01:00:00|17646.1|17616.1|17521.5|17516.5|17652.1|17630|17511.5|17506.5|26477
1664416800000|2022-09-29 02:00:00|17520.5|17515.5|17433.5|17428.5|17558|17553|17430|17425|16770
1664420400000|2022-09-29 03:00:00|17431.5|17426.5|17435.5|17430.5|17448.5|17443.5|17381|17376|11289
1664424000000|2022-09-29 04:00:00|17448.9|17418.9|17478.2|17448.2|17490.9|17460.9|17447|17417|1
1664427600000|2022-09-29 05:00:00|17476.6|17446.6|17265|17260|17477.4|17471|17224|17219|17358
1664431200000|2022-09-29 06:00:00|17262.5|17257.5|17119.5|17114.5|17271.5|17266.5|17005.5|17000.5|29959
1664434800000|2022-09-29 07:00:00|17118.5|17113.5|17093.5|17088.5|17142|17137|17040.5|17035.5|17584
1664438400000|2022-09-29 08:00:00|17093|17088|17153.2|17123.2|17182.1|17152.1|17071.5|17066.5|9125
1664442000000|2022-09-29 09:00:00|17152.8|17122.8|17207.5|17199.5|17242|17234|17148.7|17118.7|2330
1664445600000|2022-09-29 10:00:00|17210.5|17202.5|17227|17219|17252.5|17244.5|17182|17174|975
1664449200000|2022-09-29 11:00:00|17227.5|17219.5|17230|17222|17275|17267|17227.5|17219.5|1161
1664452800000|2022-09-29 12:00:00|17232|17224|17176|17168|17238|17230|17163|17155|1837
1664456400000|2022-09-29 13:00:00|17177|17169|17115|17107|17233|17225|17113|17105|3323
1664460000000|2022-09-29 14:00:00|17116|17108|17135|17127|17150|17142|17039.5|17031.5|4230
1664463600000|2022-09-29 15:00:00|17133.5|17125.5|17183|17175|17193|17185|17097.5|17089.5|2564
1664467200000|2022-09-29 16:00:00|17182.5|17174.5|17148.5|17140.5|17187|17179|17140|17132|1092
1664470800000|2022-09-29 17:00:00|17149|17141|17100.5|17092.5|17177.5|17169.5|17098|17090|1050
1664474400000|2022-09-29 18:00:00|17099.5|17091.5|17106.2|17076.2|17143.5|17135.5|17074|17066|955
1664478000000|2022-09-29 19:00:00|17106|17076|17208.7|17178.7|17218.4|17188.4|17106|17076|0
1664481600000|2022-09-29 20:00:00|17207|17177|17223|17193|17236.1|17206.1|17201.3|17171.3|0
1664485200000|2022-09-29 21:00:00|17222.9|17192.9|17217.4|17187.4|17224.7|17194.7|17217.2|17187.2|0
1664488800000|2022-09-29 22:00:00|17215.6|17185.6|17240.4|17210.4|17262.9|17232.9|17208.4|17178.4|0
1664492400000|2022-09-29 23:00:00|17240.8|17210.8|17246.8|17216.8|17259.8|17229.8|17235.6|17205.6|0
1664496000000|2022-09-30 00:00:00|17247.6|17217.6|17195.6|17165.6|17252.4|17222.4|17166|17136|0
1664499600000|2022-09-30 01:00:00|17194.7|17164.7|17181|17176|17338|17333|17143.5|17123|26660
1664503200000|2022-09-30 02:00:00|17180.5|17175.5|17230.5|17225.5|17265.5|17260.5|17021.5|17016.5|28146
1664506800000|2022-09-30 03:00:00|17232.5|17227.5|17143.5|17138.5|17246.5|17241.5|17129.5|17124.5|11011
1664510400000|2022-09-30 04:00:00|17155.9|17125.9|17170.6|17140.6|17179.1|17149.1|17137.8|17107.8|1
1664514000000|2022-09-30 05:00:00|17153.9|17123.9|17164|17159|17208.5|17203.5|17093.5|17088.5|11693
1664517600000|2022-09-30 06:00:00|17164.5|17159.5|17200|17195|17226.5|17221.5|17147.5|17142.5|9026
1664521200000|2022-09-30 07:00:00|17199|17194|17199|17194|17311|17306|17189|17184|15292
1664524800000|2022-09-30 08:00:00|17200|17195|17223.4|17193.4|17238.9|17208.9|17113.5|17108.5|10886
1664528400000|2022-09-30 09:00:00|17224.3|17194.3|17200|17192|17226.3|17206.5|17183|17167.6|966
1664532000000|2022-09-30 10:00:00|17199.5|17191.5|17175|17167|17229.5|17221.5|17172|17164|846
1664535600000|2022-09-30 11:00:00|17178|17170|17116|17108|17181.5|17173.5|17100|17092|1095
1664539200000|2022-09-30 12:00:00|17115|17107|17168|17160|17199|17191|17077|17069|1604
1664542800000|2022-09-30 13:00:00|17167.5|17159.5|17160|17152|17194|17186|17109|17101|2466
1664546400000|2022-09-30 14:00:00|17163.5|17155.5|17258.5|17250.5|17258.5|17250.5|17134.5|17126.5|2413
1664550000000|2022-09-30 15:00:00|17259|17251|17235.5|17227.5|17294.5|17286.5|17217|17209|2199
1664553600000|2022-09-30 16:00:00|17235|17227|17219|17211|17240.5|17232.5|17199|17191|1360
1664557200000|2022-09-30 17:00:00|17219.5|17211.5|17179.5|17171.5|17220.5|17212.5|17173|17165|606
1664560800000|2022-09-30 18:00:00|17179|17171|17169.7|17139.7|17202.5|17194.5|17158|17139.5|666
1664564400000|2022-09-30 19:00:00|17169.2|17139.2|17107.1|17077.1|17217.3|17187.3|17092.3|17062.3|0
1664568000000|2022-09-30 20:00:00|17106.7|17076.7|17122.2|17092.2|17151.2|17121.2|17087|17057|0
1664748000000|2022-10-02 22:00:00|17086.5|17056.5|17109.8|17079.8|17124.1|17094.1|17066.5|17036.5|0
1664751600000|2022-10-02 23:00:00|17110.2|17080.2|16964.9|16934.9|17121.1|17091.1|16949.7|16919.7|0
1664755200000|2022-10-03 00:00:00|16964.4|16934.4|16979.1|16949.1|16992.8|16962.8|16855.6|16825.6|0
1664758800000|2022-10-03 01:00:00|16980|16950|17208.5|17203.5|17242|17237|16935.1|16905.1|23857
1664762400000|2022-10-03 02:00:00|17207|17202|17019|17014|17210|17205|17002|16997|16639
1664766000000|2022-10-03 03:00:00|17021|17016|17011|17006|17053|17048|16969|16964|10497
1664769600000|2022-10-03 04:00:00|17020.4|16990.4|17017.5|16987.5|17030.4|17000.4|16997.3|16967.3|0
1664773200000|2022-10-03 05:00:00|17022.6|16992.6|17054|17049|17134|17129|16894|16889|17240
1664776800000|2022-10-03 06:00:00|17055|17050|17072|17067|17148.5|17143.5|17026|17021|9955
1664780400000|2022-10-03 07:00:00|17071|17066|17063.5|17058.5|17089.5|17084.5|17023|17018|8979
1664784000000|2022-10-03 08:00:00|17060.5|17055.5|17071|17041|17079.3|17059.5|17021|17016|5361
1664787600000|2022-10-03 09:00:00|17070.1|17040.1|17066|17058|17089|17081|17022.4|16992.4|956
1664791200000|2022-10-03 10:00:00|17065.5|17057.5|17105.5|17097.5|17113|17105|17062|17054|965
1664794800000|2022-10-03 11:00:00|17104|17096|17132|17124|17134.5|17126.5|17085|17077|1040
1664798400000|2022-10-03 12:00:00|17132.5|17124.5|17160.5|17152.5|17184|17176|17117|17109|1341
1664802000000|2022-10-03 13:00:00|17160|17152|17142.5|17134.5|17183|17175|17085|17077|2848
1664805600000|2022-10-03 14:00:00|17143|17135|17238|17230|17274|17266|17143|17135|3751
1664809200000|2022-10-03 15:00:00|17238.5|17230.5|17249.5|17241.5|17270|17262|17228|17220|1672
1664812800000|2022-10-03 16:00:00|17249|17241|17258.5|17250.5|17285.5|17277.5|17236.5|17228.5|1260
1664816400000|2022-10-03 17:00:00|17259|17251|17268.5|17260.5|17286.5|17278.5|17256.5|17248.5|791
1664820000000|2022-10-03 18:00:00|17269|17261|17313.6|17283.6|17317|17309|17268.5|17260.5|1021
1664823600000|2022-10-03 19:00:00|17313.8|17283.8|17283.2|17253.2|17322.7|17292.7|17263.7|17233.7|0
1664827200000|2022-10-03 20:00:00|17281.5|17251.5|17289|17259|17307.3|17277.3|17277.7|17247.7|0
1664830800000|2022-10-03 21:00:00|17289.2|17259.2|17292.4|17262.4|17292.4|17262.4|17285.4|17255.4|0
1664834400000|2022-10-03 22:00:00|17295.6|17265.6|17274.9|17244.9|17313.8|17283.8|17252.5|17222.5|0
1664838000000|2022-10-03 23:00:00|17275.8|17245.8|17326.8|17296.8|17327.7|17297.7|17273.1|17243.1|0
1664841600000|2022-10-04 00:00:00|17326.4|17296.4|17372|17342|17386.9|17356.9|17318.1|17288.1|0
1664845200000|2022-10-04 01:00:00|17372.5|17342.5|17318.8|17288.8|17372.5|17342.5|17317.9|17287.9|0
1664848800000|2022-10-04 02:00:00|17319.2|17289.2|17334.1|17304.1|17334.5|17304.5|17297.1|17267.1|0
1664852400000|2022-10-04 03:00:00|17334.5|17304.5|17384.9|17354.9|17386.8|17356.8|17320.9|17290.9|0
1664856000000|2022-10-04 04:00:00|17385.3|17355.3|17369.7|17339.7|17405.1|17375.1|17369.1|17339.1|0
1664859600000|2022-10-04 05:00:00|17369.3|17339.3|17369.1|17339.1|17389.2|17359.2|17350.2|17320.2|0
1664863200000|2022-10-04 06:00:00|17369.6|17339.6|17398.9|17368.9|17409|17379|17358.2|17328.2|0
1664866800000|2022-10-04 07:00:00|17399.2|17369.2|17419|17389|17450.5|17420.5|17380.2|17350.2|0
1664870400000|2022-10-04 08:00:00|17419.9|17389.9|17415.3|17385.3|17427.4|17397.4|17398.5|17368.5|0
1664874000000|2022-10-04 09:00:00|17414.9|17384.9|17423.5|17393.5|17432.1|17402.1|17369.2|17339.2|0
1664877600000|2022-10-04 10:00:00|17422.7|17392.7|17427.3|17397.3|17475.6|17445.6|17412.3|17382.3|0
1664881200000|2022-10-04 11:00:00|17426.4|17396.4|17444.1|17414.1|17451|17421|17402.3|17372.3|0
1664884800000|2022-10-04 12:00:00|17443.2|17413.2|17428.1|17398.1|17457.7|17427.7|17399.3|17369.3|0
1664888400000|2022-10-04 13:00:00|17427.3|17397.3|17564.3|17534.3|17582.6|17552.6|17400.7|17370.7|0
1664892000000|2022-10-04 14:00:00|17564.9|17534.9|17676.8|17646.8|17719.8|17689.8|17554.2|17524.2|0
1664895600000|2022-10-04 15:00:00|17677|17647|17643.7|17613.7|17734.4|17704.4|17613.8|17583.8|0
1664899200000|2022-10-04 16:00:00|17643.9|17613.9|17545|17515|17651.1|17621.1|17530.1|17500.1|0
1664902800000|2022-10-04 17:00:00|17544.7|17514.7|17596.2|17566.2|17607|17577|17483.8|17453.8|0
1664906400000|2022-10-04 18:00:00|17596.4|17566.4|17616.3|17586.3|17628.5|17598.5|17563.6|17533.6|0
1664910000000|2022-10-04 19:00:00|17616.1|17586.1|17618.4|17588.4|17619.9|17589.9|17548.7|17518.7|0
1664913600000|2022-10-04 20:00:00|17618.7|17588.7|17611.4|17581.4|17630.9|17600.9|17600.1|17570.1|0
1664917200000|2022-10-04 21:00:00|17610.7|17580.7|17608.6|17578.6|17612.8|17582.8|17605.1|17575.1|0
1664920800000|2022-10-04 22:00:00|17604.5|17574.5|17631.9|17601.9|17637.6|17607.6|17588.7|17558.7|0
1664924400000|2022-10-04 23:00:00|17628.5|17598.5|17638.5|17608.5|17638.5|17608.5|17615.7|17585.7|0
1664928000000|2022-10-05 00:00:00|17637.7|17607.7|17586.1|17556.1|17644.2|17614.2|17574|17544|0
1664931600000|2022-10-05 01:00:00|17585.6|17555.6|17805.9|17800.9|17844.9|17839.9|17581.9|17551.9|39587
1664935200000|2022-10-05 02:00:00|17804.9|17799.9|17932.9|17927.9|17970.9|17965.9|17781.4|17776.4|26066
1664938800000|2022-10-05 03:00:00|17932.4|17927.4|17992.4|17987.4|18005.9|18000.9|17912.9|17907.9|11873
1664942400000|2022-10-05 04:00:00|18006.6|17976.6|17974.1|17944.1|18007.6|17977.6|17970.6|17940.6|0
1664946000000|2022-10-05 05:00:00|17973.2|17943.2|18099.9|18094.9|18135.9|18130.9|17955.4|17942.3|19326
1664949600000|2022-10-05 06:00:00|18099.4|18094.4|18104.9|18099.9|18170.4|18165.4|18064.9|18059.9|11955
1664953200000|2022-10-05 07:00:00|18105.9|18100.9|18063.9|18058.9|18114.4|18109.4|18037.9|18032.9|18201
1664956800000|2022-10-05 08:00:00|18063.2|18058.2|18057.4|18027.4|18138.2|18133.2|17993.7|17988.7|12578
1664960400000|2022-10-05 09:00:00|18057|18027|18020.7|18012.7|18071.2|18063.2|18008.2|18000.2|2507
1664964000000|2022-10-05 10:00:00|18020.2|18012.2|18042.2|18034.2|18042.7|18034.7|18002.7|17994.7|1484
1664967600000|2022-10-05 11:00:00|18041.7|18033.7|18012.2|18004.2|18044.2|18036.2|17997.7|17989.7|852
1664971200000|2022-10-05 12:00:00|18012.7|18004.7|17980.7|17972.7|18018.7|18010.7|17973.2|17965.2|1542
1664974800000|2022-10-05 13:00:00|17980.2|17972.2|17976.2|17968.2|18037.7|18029.7|17934.2|17926.2|4404
1664978400000|2022-10-05 14:00:00|17975.7|17967.7|17840.2|17832.2|17975.7|17967.7|17833.2|17825.2|5318
1664982000000|2022-10-05 15:00:00|17839.7|17831.7|17906.7|17898.7|17923.2|17915.2|17836.7|17828.7|2471
1664985600000|2022-10-05 16:00:00|17906.2|17898.2|17954.7|17946.7|17985.7|17977.7|17893.7|17885.7|1630
1664989200000|2022-10-05 17:00:00|17955.2|17947.2|17945.7|17937.7|17995.2|17987.2|17939.7|17931.7|1387
1664992800000|2022-10-05 18:00:00|17946.2|17938.2|18018|17988|18018|18000.7|17943.7|17935.7|934
1664996400000|2022-10-05 19:00:00|18018.3|17988.3|18019.6|17989.6|18070|18040|17981.9|17951.9|0
1665000000000|2022-10-05 20:00:00|18017.9|17987.9|18002|17972|18038.2|18008.2|17999.7|17969.7|0
1665003600000|2022-10-05 21:00:00|18001.9|17971.9|18003.1|17973.1|18006.2|17976.2|17998.5|17968.5|0
1665007200000|2022-10-05 22:00:00|18003.5|17973.5|18021.2|17991.2|18027.4|17997.4|17987|17957|0
1665010800000|2022-10-05 23:00:00|18020.4|17990.4|18094.9|18064.9|18096.8|18066.8|18012.2|17982.2|0
1665014400000|2022-10-06 00:00:00|18095.8|18065.8|18124.8|18094.8|18141.8|18111.8|18071.1|18041.1|0
1665018000000|2022-10-06 01:00:00|18124.4|18094.4|17990.7|17985.7|18157.7|18127.7|17948.7|17943.7|21807
1665021600000|2022-10-06 02:00:00|17991.7|17986.7|17994.7|17989.7|18029.7|18024.7|17947.2|17942.2|13048
1665025200000|2022-10-06 03:00:00|17994.2|17989.2|18001.7|17996.7|18008.7|18003.7|17955.7|17950.7|6392
1665028800000|2022-10-06 04:00:00|18010.7|17980.7|18015.1|17985.1|18017.7|17987.7|17998.2|17968.2|0
1665032400000|2022-10-06 05:00:00|18017.7|17987.7|18038.7|18033.7|18128.7|18123.7|18006.2|17987.7|12011
1665036000000|2022-10-06 06:00:00|18037.7|18032.7|17983.2|17978.2|18038.2|18033.2|17967.7|17962.7|7969
1665039600000|2022-10-06 07:00:00|17981.7|17976.7|18010.2|18005.2|18021.7|18016.7|17958.2|17953.2|10729
1665043200000|2022-10-06 08:00:00|18009.7|18004.7|17946.3|17916.3|18011.2|18006.2|17937.3|17907.3|6170
1665046800000|2022-10-06 09:00:00|17946.8|17916.8|17911.2|17903.2|17957.6|17943.7|17903.2|17895.2|1196
1665050400000|2022-10-06 10:00:00|17910.7|17902.7|17902.7|17894.7|17912.7|17904.7|17879.7|17871.7|959
1665054000000|2022-10-06 11:00:00|17904.2|17896.2|17908.7|17900.7|17923.7|17915.7|17894.7|17886.7|690
1665057600000|2022-10-06 12:00:00|17907.2|17899.2|17944.7|17936.7|17962.2|17954.2|17893.2|17885.2|1300
1665061200000|2022-10-06 13:00:00|17942.7|17934.7|17908.2|17900.2|17978.2|17970.2|17879.2|17871.2|3175
1665064800000|2022-10-06 14:00:00|17908.7|17900.7|17909.2|17901.2|17912.7|17904.7|17836.7|17828.7|3918
1665068400000|2022-10-06 15:00:00|17909.7|17901.7|17870.7|17862.7|17930.7|17922.7|17862.2|17854.2|1908
1665072000000|2022-10-06 16:00:00|17869.7|17861.7|17893.2|17885.2|17913.2|17905.2|17851.2|17843.2|1511
1665075600000|2022-10-06 17:00:00|17893.7|17885.7|17902.2|17894.2|17913.2|17905.2|17874.2|17866.2|680
1665079200000|2022-10-06 18:00:00|17901.7|17893.7|17873.6|17843.6|17901.7|17893.7|17838.7|17830.7|740
1665082800000|2022-10-06 19:00:00|17872.9|17842.9|17857.4|17827.4|17897.3|17867.3|17845.3|17815.3|0
1665086400000|2022-10-06 20:00:00|17857.8|17827.8|17832.3|17802.3|17874.3|17844.3|17828.8|17798.8|0
1665090000000|2022-10-06 21:00:00|17832.2|17802.2|17829.4|17799.4|17834.4|17804.4|17827|17797|0
1665093600000|2022-10-06 22:00:00|17812.3|17782.3|17803.7|17773.7|17825.8|17795.8|17792.9|17762.9|0
1665097200000|2022-10-06 23:00:00|17802.5|17772.5|17801.2|17771.2|17833|17803|17790.6|17760.6|0
1665100800000|2022-10-07 00:00:00|17799.4|17769.4|17813.4|17783.4|17827.5|17797.5|17795.2|17765.2|0
1665104400000|2022-10-07 01:00:00|17813.9|17783.9|17840.5|17835.5|17860.5|17855.5|17762.5|17757.5|16222
1665108000000|2022-10-07 02:00:00|17841|17836|17831|17826|17870.5|17865.5|17791.5|17786.5|11039
1665111600000|2022-10-07 03:00:00|17833|17828|17796|17791|17847.5|17842.5|17774.5|17769.5|7753
1665115200000|2022-10-07 04:00:00|17807.1|17777.1|17778.2|17748.2|17812|17782|17773.4|17743.4|6
1665118800000|2022-10-07 05:00:00|17776.9|17746.9|17767|17762|17799|17794|17699|17694|12588
1665122400000|2022-10-07 06:00:00|17768|17763|17741.5|17736.5|17796|17791|17722.5|17717.5|7484
1665126000000|2022-10-07 07:00:00|17740.5|17735.5|17713|17708|17781|17776|17707|17702|7896
1665129600000|2022-10-07 08:00:00|17712|17707|17747|17717|17751.3|17728|17681.5|17676.5|7762
1665133200000|2022-10-07 09:00:00|17746.5|17716.5|17744|17736|17767.6|17745.5|17725.5|17712.3|913
1665136800000|2022-10-07 10:00:00|17745|17737|17732.5|17724.5|17746.5|17738.5|17713.5|17705.5|606
1665140400000|2022-10-07 11:00:00|17732|17724|17746.5|17738.5|17749.5|17741.5|17726.5|17718.5|495
1665144000000|2022-10-07 12:00:00|17747|17739|17637|17629|17764.5|17756.5|17574|17566|5286
1665147600000|2022-10-07 13:00:00|17636|17628|17603|17595|17728.5|17720.5|17598.5|17590.5|4641
1665151200000|2022-10-07 14:00:00|17602.5|17594.5|17626|17618|17650.5|17642.5|17588.5|17580.5|2224
1665154800000|2022-10-07 15:00:00|17625|17617|17596.5|17588.5|17650.5|17642.5|17580.5|17572.5|1588
1665158400000|2022-10-07 16:00:00|17596|17588|17554.5|17546.5|17612.5|17604.5|17542|17534|1605
1665162000000|2022-10-07 17:00:00|17555|17547|17560.5|17552.5|17579|17571|17530|17522|1131
1665165600000|2022-10-07 18:00:00|17561|17553|17540.3|17510.3|17570|17562|17519.5|17510.3|748
1665169200000|2022-10-07 19:00:00|17542.9|17512.9|17487|17457|17553.6|17523.6|17448.1|17418.1|0
1665172800000|2022-10-07 20:00:00|17484.4|17454.4|17486.6|17456.6|17489.8|17459.8|17463.5|17433.5|0
1665352800000|2022-10-09 22:00:00|17423.7|17393.7|17366|17336|17425|17395|17327.9|17297.9|0
1665356400000|2022-10-09 23:00:00|17365.2|17335.2|17430.3|17400.3|17443.8|17413.8|17351.1|17321.1|0
1665360000000|2022-10-10 00:00:00|17429.9|17399.9|17432.1|17402.1|17447.6|17417.6|17396.9|17366.9|0
1665363600000|2022-10-10 01:00:00|17434.2|17404.2|17354.4|17349.4|17454.2|17436.9|17266.9|17261.9|32644
1665367200000|2022-10-10 02:00:00|17351.4|17346.4|17266.9|17261.9|17355.9|17350.9|17241.9|17236.9|16901
1665370800000|2022-10-10 03:00:00|17265.9|17260.9|17284.4|17279.4|17300.4|17295.4|17227.4|17222.4|10073
1665374400000|2022-10-10 04:00:00|17297.4|17267.4|17315.9|17285.9|17318.9|17288.9|17287.1|17257.1|0
1665378000000|2022-10-10 05:00:00|17313.8|17283.8|17193.9|17188.9|17313.8|17298.9|17173.9|17168.9|11576
1665381600000|2022-10-10 06:00:00|17192.9|17187.9|17191.4|17186.4|17237.4|17232.4|17159.9|17154.9|9532
1665385200000|2022-10-10 07:00:00|17193.4|17188.4|17201.9|17196.9|17265.9|17260.9|17192.9|17187.9|14297
1665388800000|2022-10-10 08:00:00|17203.4|17198.4|17210.8|17180.8|17218.3|17208.4|17177.4|17157.8|6610
1665392400000|2022-10-10 09:00:00|17211.6|17181.6|17264.9|17256.9|17269.4|17261.4|17210.8|17180.8|1264
1665396000000|2022-10-10 10:00:00|17266.4|17258.4|17235.9|17227.9|17274.9|17266.9|17232.9|17224.9|740
1665399600000|2022-10-10 11:00:00|17236.4|17228.4|17255.4|17247.4|17266.9|17258.9|17236.4|17228.4|651
1665403200000|2022-10-10 12:00:00|17255.9|17247.9|17293.9|17285.9|17296.4|17288.4|17242.4|17234.4|1060
1665406800000|2022-10-10 13:00:00|17294.4|17286.4|17193.4|17185.4|17297.4|17289.4|17154.9|17146.9|3938
1665410400000|2022-10-10 14:00:00|17194.4|17186.4|17121.9|17113.9|17231.9|17223.9|17113.9|17105.9|3038
1665414000000|2022-10-10 15:00:00|17120.4|17112.4|17124.9|17116.9|17152.9|17144.9|17089.9|17081.9|3003
1665417600000|2022-10-10 16:00:00|17125.9|17117.9|17070.4|17062.4|17132.9|17124.9|17064.4|17056.4|1297
1665421200000|2022-10-10 17:00:00|17069.9|17061.9|17128.4|17120.4|17156.9|17148.9|17048.9|17040.9|1884
1665424800000|2022-10-10 18:00:00|17127.9|17119.9|17112.1|17082.1|17140.9|17132.9|17088.4|17080.4|976
1665428400000|2022-10-10 19:00:00|17112.4|17082.4|17117.3|17087.3|17163.7|17133.7|17099|17069|0
1665432000000|2022-10-10 20:00:00|17116.4|17086.4|17124.8|17094.8|17135.9|17105.9|17116.2|17086.2|0
1665435600000|2022-10-10 21:00:00|17125.6|17095.6|17119.6|17089.6|17127.4|17097.4|17117.9|17087.9|0
1665439200000|2022-10-10 22:00:00|17118.1|17088.1|17137.8|17107.8|17141.7|17111.7|17112.4|17082.4|0
1665442800000|2022-10-10 23:00:00|17140.3|17110.3|17151.3|17121.3|17164.9|17134.9|17137.8|17107.8|0
1665446400000|2022-10-11 00:00:00|17150.5|17120.5|17135.1|17105.1|17150.5|17120.5|17098.1|17068.1|0
1665450000000|2022-10-11 01:00:00|17134.7|17104.7|16990.3|16985.3|17224.8|17219.8|16968.3|16963.3|27294
1665453600000|2022-10-11 02:00:00|16989.3|16984.3|16946.8|16941.8|17004.3|16999.3|16866.8|16861.8|28934
1665457200000|2022-10-11 03:00:00|16947.3|16942.3|16933.3|16928.3|17017.8|17012.8|16888.8|16883.8|13404
1665460800000|2022-10-11 04:00:00|16942.8|16912.8|16925.7|16895.7|16946.3|16916.3|16912.2|16882.2|2
1665464400000|2022-10-11 05:00:00|16928.4|16898.4|16929.3|16924.3|16974.3|16969.3|16798.3|16793.3|19491
1665468000000|2022-10-11 06:00:00|16928.3|16923.3|16868.3|16863.3|16941.8|16936.8|16864.8|16859.8|10772
1665471600000|2022-10-11 07:00:00|16868.8|16863.8|16780.3|16775.3|16883.8|16878.8|16766.8|16761.8|16267
1665475200000|2022-10-11 08:00:00|16779.3|16774.3|16785.4|16755.4|16855.8|16850.8|16774.2|16744.2|7653
1665478800000|2022-10-11 09:00:00|16785.9|16755.9|16784.8|16776.8|16811.3|16803.3|16765.8|16747.5|1511
1665482400000|2022-10-11 10:00:00|16784.3|16776.3|16814.8|16806.8|16814.8|16806.8|16748.3|16740.3|2159
1665486000000|2022-10-11 11:00:00|16813.8|16805.8|16832.8|16824.8|16843.8|16835.8|16806.8|16798.8|1155
1665489600000|2022-10-11 12:00:00|16831.8|16823.8|16848.3|16840.3|16909.3|16901.3|16825.8|16817.8|2130
1665493200000|2022-10-11 13:00:00|16849.3|16841.3|16646.3|16638.3|16867.3|16859.3|16646.3|16638.3|5292
1665496800000|2022-10-11 14:00:00|16645.8|16637.8|16681.8|16673.8|16761.8|16753.8|16617.3|16609.3|4698
1665500400000|2022-10-11 15:00:00|16683.3|16675.3|16837.3|16829.3|16852.3|16844.3|16681.3|16673.3|4053
1665504000000|2022-10-11 16:00:00|16838.3|16830.3|16840.3|16832.3|16875.8|16867.8|16761.8|16753.8|2235
1665507600000|2022-10-11 17:00:00|16839.8|16831.8|16803.3|16795.3|16844.8|16836.8|16786.8|16778.8|770
1665511200000|2022-10-11 18:00:00|16803.8|16795.8|16680.5|16650.5|16821.8|16813.8|16671.8|16650.2|1260
1665514800000|2022-10-11 19:00:00|16680.2|16650.2|16720.2|16690.2|16745.8|16715.8|16650.4|16620.4|0
1665518400000|2022-10-11 20:00:00|16720.8|16690.8|16746|16716|16747.8|16717.8|16714.4|16684.4|0
1665522000000|2022-10-11 21:00:00|16746.5|16716.5|16743.7|16713.7|16746.8|16716.8|16740.4|16710.4|0
1665525600000|2022-10-11 22:00:00|16743.5|16713.5|16736.6|16706.6|16744.7|16714.7|16721.4|16691.4|0
1665529200000|2022-10-11 23:00:00|16738.3|16708.3|16730|16700|16747.2|16717.2|16719.9|16689.9|0
1665532800000|2022-10-12 00:00:00|16728.3|16698.3|16759.5|16729.5|16773.4|16743.4|16692|16662|0
1665536400000|2022-10-12 01:00:00|16760.7|16730.7|16547.2|16542.2|16769.7|16764.7|16516.7|16511.7|23264
1665540000000|2022-10-12 02:00:00|16545.7|16540.7|16476.2|16471.2|16562.2|16557.2|16430.2|16425.2|23648
1665543600000|2022-10-12 03:00:00|16475.2|16470.2|16483.2|16478.2|16541.2|16536.2|16465.7|16460.7|9807
1665547200000|2022-10-12 04:00:00|16496.3|16466.3|16521.9|16491.9|16557.5|16527.5|16490.6|16460.6|3
1665550800000|2022-10-12 05:00:00|16520.7|16490.7|16673.2|16668.2|16679.7|16674.7|16420.7|16415.7|23966
1665554400000|2022-10-12 06:00:00|16669.7|16664.7|16873.2|16868.2|17033.7|17028.7|16603.7|16598.7|37314
1665558000000|2022-10-12 07:00:00|16872.2|16867.2|16663.7|16658.7|16874.7|16869.7|16632.7|16627.7|23731
1665561600000|2022-10-12 08:00:00|16664.2|16659.2|16693.2|16663.2|16713.4|16695.7|16648.7|16643.7|6288
1665565200000|2022-10-12 09:00:00|16692.3|16662.3|16729.7|16721.7|16753.2|16745.2|16681|16651|2155
1665568800000|2022-10-12 10:00:00|16729.2|16721.2|16717.2|16709.2|16741.7|16733.7|16687.7|16679.7|1264
1665572400000|2022-10-12 11:00:00|16717.7|16709.7|16694.2|16686.2|16734.2|16726.2|16694.2|16686.2|1121
1665576000000|2022-10-12 12:00:00|16695.2|16687.2|16636.2|16628.2|16716.2|16708.2|16599.7|16591.7|2566
1665579600000|2022-10-12 13:00:00|16637.2|16629.2|16655.2|16647.2|16708.7|16700.7|16527.7|16519.7|4325
1665583200000|2022-10-12 14:00:00|16655.7|16647.7|16577.2|16569.2|16689.2|16681.2|16573.7|16565.7|3476
1665586800000|2022-10-12 15:00:00|16578.7|16570.7|16620.7|16612.7|16629.2|16621.2|16559.2|16551.2|2181
1665590400000|2022-10-12 16:00:00|16621.2|16613.2|16598.2|16590.2|16628.7|16620.7|16564.2|16556.2|978
1665594000000|2022-10-12 17:00:00|16597.7|16589.7|16598.7|16590.7|16612.7|16604.7|16581.7|16573.7|418
1665597600000|2022-10-12 18:00:00|16598.2|16590.2|16623.6|16593.6|16657.2|16649.2|16587.7|16579.7|736
1665601200000|2022-10-12 19:00:00|16623.5|16593.5|16590.2|16560.2|16640.8|16610.8|16589.3|16559.3|0
1665604800000|2022-10-12 20:00:00|16590.3|16560.3|16592.5|16562.5|16617.2|16587.2|16586.1|16556.1|0
1665608400000|2022-10-12 21:00:00|16593|16563|16596.8|16566.8|16597.3|16567.3|16585.4|16555.4|0
1665612000000|2022-10-12 22:00:00|16599.3|16569.3|16604.9|16574.9|16609.3|16579.3|16597.7|16567.7|0
1665615600000|2022-10-12 23:00:00|16605.3|16575.3|16622.5|16592.5|16626.9|16596.9|16600.3|16570.3|0
1665619200000|2022-10-13 00:00:00|16620.9|16590.9|16631.6|16601.6|16636.1|16606.1|16608.7|16578.7|0
1665622800000|2022-10-13 01:00:00|16632|16602|16609.7|16604.7|16710.7|16705.7|16561.2|16556.2|22650
1665626400000|2022-10-13 02:00:00|16610.7|16605.7|16458.2|16453.2|16614.2|16609.2|16445.7|16440.7|21907
1665630000000|2022-10-13 03:00:00|16459.7|16454.7|16501.7|16496.7|16549.7|16544.7|16436.7|16431.7|9948
1665633600000|2022-10-13 04:00:00|16514.2|16484.2|16495.8|16465.8|16521.3|16491.3|16492.5|16462.5|0
1665637200000|2022-10-13 05:00:00|16511.7|16481.7|16488.2|16483.2|16636.2|16631.2|16454.7|16449.7|14457
1665640800000|2022-10-13 06:00:00|16487.2|16482.2|16468.7|16463.7|16517.7|16512.7|16438.2|16433.2|10276
1665644400000|2022-10-13 07:00:00|16467.2|16462.2|16384.2|16379.2|16470.2|16465.2|16371.2|16366.2|17759
1665648000000|2022-10-13 08:00:00|16384.7|16379.7|16415.6|16385.6|16420.4|16394.7|16360.2|16355.2|8152
1665651600000|2022-10-13 09:00:00|16414.7|16384.7|16433.7|16425.7|16463.2|16455.2|16410.8|16380.8|1972
1665655200000|2022-10-13 10:00:00|16434.2|16426.2|16451.7|16443.7|16455.7|16447.7|16426.7|16418.7|907
1665658800000|2022-10-13 11:00:00|16452.2|16444.2|16499.7|16491.7|16525.7|16517.7|16446.7|16438.7|2322
1665662400000|2022-10-13 12:00:00|16499.2|16491.2|16183.7|16175.7|16548.2|16540.2|16112.7|16104.7|9661
1665666000000|2022-10-13 13:00:00|16182.7|16174.7|16266.2|16258.2|16286.2|16278.2|16134.2|16126.2|6495
1665669600000|2022-10-13 14:00:00|16267.2|16259.2|16341.7|16333.7|16374.2|16366.2|16245.2|16237.2|5460
1665673200000|2022-10-13 15:00:00|16342.2|16334.2|16572.7|16564.7|16656.7|16648.7|16321.2|16313.2|11182
1665676800000|2022-10-13 16:00:00|16573.7|16565.7|16562.7|16554.7|16614.2|16606.2|16488.7|16480.7|2448
1665680400000|2022-10-13 17:00:00|16563.2|16555.2|16636.2|16628.2|16688.7|16680.7|16559.2|16551.2|2401
1665684000000|2022-10-13 18:00:00|16634.7|16626.7|16658.6|16628.6|16660.7|16652.7|16593.7|16585.7|1101
1665687600000|2022-10-13 19:00:00|16658.5|16628.5|16601.7|16571.7|16667.9|16637.9|16592.9|16562.9|0
1665691200000|2022-10-13 20:00:00|16602.6|16572.6|16599.5|16569.5|16621.5|16591.5|16587.5|16557.5|0
1665694800000|2022-10-13 21:00:00|16599.6|16569.6|16605.3|16575.3|16608.4|16578.4|16595.5|16565.5|0
1665698400000|2022-10-13 22:00:00|16605.2|16575.2|16632.7|16602.7|16636.3|16606.3|16601.4|16571.4|0
1665702000000|2022-10-13 23:00:00|16633.1|16603.1|16655.4|16625.4|16668.3|16638.3|16630.9|16600.9|0
1665705600000|2022-10-14 00:00:00|16655|16625|16630.6|16600.6|16665.7|16635.7|16616.1|16586.1|0
1665709200000|2022-10-14 01:00:00|16629.4|16599.4|16824.1|16819.1|16836.6|16831.6|16555.7|16550.7|27649
1665712800000|2022-10-14 02:00:00|16825.6|16820.6|16916.1|16911.1|16917.6|16912.6|16819.1|16814.1|22547
1665716400000|2022-10-14 03:00:00|16916.6|16911.6|16930.1|16925.1|16957.1|16952.1|16907.1|16902.1|10186
1665720000000|2022-10-14 04:00:00|16941.6|16911.6|16917|16887|16942.4|16912.4|16905.3|16875.3|0
1665723600000|2022-10-14 05:00:00|16927.8|16897.8|16813.1|16808.1|17014.6|17009.6|16802.1|16797.1|20070
1665727200000|2022-10-14 06:00:00|16814.1|16809.1|16729.1|16724.1|16818.6|16813.6|16714.6|16709.6|17253
1665730800000|2022-10-14 07:00:00|16733.1|16728.1|16572.1|16567.1|16735.1|16730.1|16499.1|16494.1|22350
1665734400000|2022-10-14 08:00:00|16574.1|16569.1|16544.1|16514.1|16599|16572.6|16525.6|16507.2|8003
1665738000000|2022-10-14 09:00:00|16544.9|16514.9|16568.1|16560.1|16572.1|16564.1|16504.1|16496.1|1725
1665741600000|2022-10-14 10:00:00|16568.6|16560.6|16629.1|16621.1|16646.1|16638.1|16560.1|16552.1|1832
1665745200000|2022-10-14 11:00:00|16628.6|16620.6|16556.1|16548.1|16651.1|16643.1|16556.1|16548.1|1195
1665748800000|2022-10-14 12:00:00|16556.6|16548.6|16705.6|16697.6|16744.1|16736.1|16549.6|16541.6|2127
1665752400000|2022-10-14 13:00:00|16705.1|16697.1|16572.6|16564.6|16731.1|16723.1|16561.1|16553.1|4044
1665756000000|2022-10-14 14:00:00|16573.1|16565.1|16493.1|16485.1|16573.1|16565.1|16432.6|16424.6|4647
1665759600000|2022-10-14 15:00:00|16494.1|16486.1|16403.6|16395.6|16515.6|16507.6|16403.1|16395.1|2826
1665763200000|2022-10-14 16:00:00|16404.1|16396.1|16406.1|16398.1|16447.6|16439.6|16381.1|16373.1|1204
1665766800000|2022-10-14 17:00:00|16407.1|16399.1|16425.1|16417.1|16440.1|16432.1|16395.1|16387.1|1050
1665770400000|2022-10-14 18:00:00|16426.1|16418.1|16390.9|16360.9|16426.1|16418.1|16363.6|16355.6|1233
1665774000000|2022-10-14 19:00:00|16390.6|16360.6|16320.6|16290.6|16412.4|16382.4|16297.2|16267.2|0
1665777600000|2022-10-14 20:00:00|16321.4|16291.4|16317.9|16287.9|16332.8|16302.8|16313|16283|0
1665957600000|2022-10-16 22:00:00|16301.2|16271.2|16331.1|16301.1|16337.9|16307.9|16292.8|16262.8|0
1665961200000|2022-10-16 23:00:00|16331.5|16301.5|16431.3|16401.3|16437.3|16407.3|16329.3|16299.3|0
1665964800000|2022-10-17 00:00:00|16431.7|16401.7|16391.6|16361.6|16431.7|16401.7|16367.4|16337.4|0
1665968400000|2022-10-17 01:00:00|16392.1|16362.1|16434.8|16429.8|16589.1|16584.1|16355.1|16344.5|24575
1665972000000|2022-10-17 02:00:00|16435.8|16430.8|16361.3|16356.3|16448.8|16443.8|16304.8|16299.8|21164
1665975600000|2022-10-17 03:00:00|16360.8|16355.8|16397.8|16392.8|16412.3|16407.3|16318.8|16313.8|9858
1665979200000|2022-10-17 04:00:00|16412.5|16382.5|16412.1|16382.1|16413|16383|16388.5|16358.5|0
1665982800000|2022-10-17 05:00:00|16411.3|16381.3|16518.8|16513.8|16551.3|16546.3|16377.8|16372.8|17759
1665986400000|2022-10-17 06:00:00|16519.8|16514.8|16512.3|16507.3|16569.8|16564.8|16477.8|16472.8|10202
1665990000000|2022-10-17 07:00:00|16513.8|16508.8|16650.3|16645.3|16742.3|16737.3|16491.8|16486.8|22024
1665993600000|2022-10-17 08:00:00|16649.8|16644.8|16577.6|16547.6|16649.8|16644.8|16549.3|16522.3|9811
1665997200000|2022-10-17 09:00:00|16577.2|16547.2|16611.8|16603.8|16614.8|16606.8|16559.8|16544.1|1009
1666000800000|2022-10-17 10:00:00|16610.8|16602.8|16628.3|16620.3|16652.8|16644.8|16591.3|16583.3|1080
1666004400000|2022-10-17 11:00:00|16628.8|16620.8|16635.3|16627.3|16642.3|16634.3|16605.8|16597.8|814
1666008000000|2022-10-17 12:00:00|16634.8|16626.8|16675.3|16667.3|16687.3|16679.3|16624.8|16616.8|1514
1666011600000|2022-10-17 13:00:00|16675.8|16667.8|16775.8|16767.8|16834.8|16826.8|16669.8|16661.8|4459
1666015200000|2022-10-17 14:00:00|16776.3|16768.3|16832.3|16824.3|16876.8|16868.8|16765.3|16757.3|4261
1666018800000|2022-10-17 15:00:00|16831.8|16823.8|16880.8|16872.8|16894.8|16886.8|16808.3|16800.3|2473
1666022400000|2022-10-17 16:00:00|16880.3|16872.3|16860.3|16852.3|16898.3|16890.3|16847.8|16839.8|1300
1666026000000|2022-10-17 17:00:00|16859.3|16851.3|16872.3|16864.3|16880.3|16872.3|16841.8|16833.8|680
1666029600000|2022-10-17 18:00:00|16871.8|16863.8|16866.4|16836.4|16885.8|16877.8|16833.8|16825.8|1007
1666033200000|2022-10-17 19:00:00|16866.1|16836.1|16845.3|16815.3|16877|16847|16830.1|16800.1|0
1666036800000|2022-10-17 20:00:00|16844.5|16814.5|16884.7|16854.7|16893.7|16863.7|16838.1|16808.1|0
1666040400000|2022-10-17 21:00:00|16884.9|16854.9|16916.7|16886.7|16918|16888|16883.1|16853.1|0
1666044000000|2022-10-17 22:00:00|16920.3|16890.3|16961.6|16931.6|16986.1|16956.1|16915.9|16885.9|0
1666047600000|2022-10-17 23:00:00|16962.8|16932.8|16957.8|16927.8|16986.3|16956.3|16952.8|16922.8|0
1666051200000|2022-10-18 00:00:00|16957|16927|16935.9|16905.9|16959.6|16929.6|16920.1|16890.1|0
1666054800000|2022-10-18 01:00:00|16935|16905|16742.2|16737.2|16956.2|16932.3|16717.2|16712.2|25183
1666058400000|2022-10-18 02:00:00|16743.7|16738.7|16617.2|16612.2|16748.7|16743.7|16532.7|16527.7|24505
1666062000000|2022-10-18 03:00:00|16614.2|16609.2|16762.2|16757.2|16786.7|16781.7|16609.7|16604.7|16083
1666065600000|2022-10-18 04:00:00|16774.2|16744.2|16790.1|16760.1|16814.9|16784.9|16759.9|16729.9|10
1666069200000|2022-10-18 05:00:00|16788.1|16758.1|16785.7|16780.7|16875.7|16870.7|16775.2|16758.1|18830
1666072800000|2022-10-18 06:00:00|16787.7|16782.7|16819.7|16814.7|16850.2|16845.2|16714.2|16709.2|12809
1666076400000|2022-10-18 07:00:00|16818.7|16813.7|16902.7|16897.7|16906.7|16901.7|16790.7|16785.7|14252
1666080000000|2022-10-18 08:00:00|16902.8|16897.8|16816.9|16786.9|16932.3|16927.3|16815.4|16785.4|7945
1666083600000|2022-10-18 09:00:00|16816.5|16786.5|16847.3|16839.3|16854.1|16845.8|16804.4|16774.4|2531
1666087200000|2022-10-18 10:00:00|16846.8|16838.8|16835.3|16827.3|16880.3|16872.3|16830.8|16822.8|1187
1666090800000|2022-10-18 11:00:00|16836.8|16828.8|16905.3|16897.3|16918.3|16910.3|16835.8|16827.8|1305
1666094400000|2022-10-18 12:00:00|16905.8|16897.8|16945.8|16937.8|16948.3|16940.3|16895.3|16887.3|1952
1666098000000|2022-10-18 13:00:00|16945.3|16937.3|16815.8|16807.8|16965.3|16957.3|16805.8|16797.8|4158
1666101600000|2022-10-18 14:00:00|16814.8|16806.8|16700.8|16692.8|16845.3|16837.3|16643.3|16635.3|5740
1666105200000|2022-10-18 15:00:00|16700.3|16692.3|16652.8|16644.8|16723.8|16715.8|16599.3|16591.3|4253
1666108800000|2022-10-18 16:00:00|16649.3|16641.3|16684.3|16676.3|16721.8|16713.8|16620.8|16612.8|2099
1666112400000|2022-10-18 17:00:00|16682.8|16674.8|16731.3|16723.3|16737.3|16729.3|16647.3|16639.3|896
1666116000000|2022-10-18 18:00:00|16730.8|16722.8|16689.9|16659.9|16735.8|16727.8|16636.3|16628.3|883
1666119600000|2022-10-18 19:00:00|16689.7|16659.7|16713.1|16683.1|16714.7|16684.7|16612.2|16582.2|0
1666123200000|2022-10-18 20:00:00|16712.9|16682.9|16797.2|16767.2|16812.8|16782.8|16674.1|16644.1|0
1666126800000|2022-10-18 21:00:00|16797.1|16767.1|16796.6|16766.6|16810.6|16780.6|16795.3|16765.3|0
1666130400000|2022-10-18 22:00:00|16798|16768|16796|16766|16800.9|16770.9|16768.3|16738.3|0
1666134000000|2022-10-18 23:00:00|16796.4|16766.4|16796.6|16766.6|16860.8|16830.8|16789.9|16759.9|0
1666137600000|2022-10-19 00:00:00|16793.3|16763.3|16833|16803|16845.3|16815.3|16775.5|16745.5|0
1666141200000|2022-10-19 01:00:00|16833.4|16803.4|16808|16803|16923.5|16918.5|16746.3|16741.3|20645
1666144800000|2022-10-19 02:00:00|16809|16804|16774|16769|16836.5|16831.5|16737|16732|18409
1666148400000|2022-10-19 03:00:00|16774.5|16769.5|16703|16698|16783.5|16778.5|16675|16670|11181
1666152000000|2022-10-19 04:00:00|16715.5|16685.5|16714.2|16684.2|16735|16705|16713.8|16683.8|2
1666155600000|2022-10-19 05:00:00|16715.2|16685.2|16564|16559|16720.5|16715.5|16562|16557|16701
1666159200000|2022-10-19 06:00:00|16562|16557|16531|16526|16638|16633|16518.5|16513.5|15209
1666162800000|2022-10-19 07:00:00|16532|16527|16512|16507|16562|16557|16488|16483|17020
1666166400000|2022-10-19 08:00:00|16510.5|16505.5|16517.6|16487.6|16538.9|16516|16471|16466|8848
1666170000000|2022-10-19 09:00:00|16515.6|16485.6|16544.5|16536.5|16550.4|16538|16493|16483.6|1883
1666173600000|2022-10-19 10:00:00|16545|16537|16504|16496|16546.5|16538.5|16468|16460|1417
1666177200000|2022-10-19 11:00:00|16505|16497|16467|16459|16513.5|16505.5|16443|16435|1328
1666180800000|2022-10-19 12:00:00|16466.5|16458.5|16448|16440|16469.5|16461.5|16418|16410|1575
1666184400000|2022-10-19 13:00:00|16448.5|16440.5|16366.5|16358.5|16466.5|16458.5|16365.5|16357.5|4637
1666188000000|2022-10-19 14:00:00|16366|16358|16400|16392|16482.5|16474.5|16355|16347|4296
1666191600000|2022-10-19 15:00:00|16399|16391|16379.5|16371.5|16412|16404|16351.5|16343.5|2040
1666195200000|2022-10-19 16:00:00|16380|16372|16321.5|16313.5|16383|16375|16316.5|16308.5|1503
1666198800000|2022-10-19 17:00:00|16322|16314|16284.5|16276.5|16328|16320|16257|16249|1638
1666202400000|2022-10-19 18:00:00|16284|16276|16222.1|16192.1|16306.5|16298.5|16208.5|16191.9|1520
1666206000000|2022-10-19 19:00:00|16222.2|16192.2|16292.3|16262.3|16294.9|16264.9|16195.1|16165.1|1
1666209600000|2022-10-19 20:00:00|16291.7|16261.7|16295.1|16265.1|16331.5|16301.5|16284.4|16254.4|0
1666213200000|2022-10-19 21:00:00|16295.8|16265.8|16301.3|16271.3|16303.7|16273.7|16287.9|16257.9|0
1666216800000|2022-10-19 22:00:00|16299.2|16269.2|16279.4|16249.4|16310.2|16280.2|16273.3|16243.3|0
1666220400000|2022-10-19 23:00:00|16277.4|16247.4|16278.6|16248.6|16286.8|16256.8|16270.9|16240.9|0
1666224000000|2022-10-20 00:00:00|16278.3|16248.3|16268.2|16238.2|16314.8|16284.8|16256.9|16226.9|0
1666227600000|2022-10-20 01:00:00|16267.5|16237.5|16040|16035|16267.5|16237.5|16039.5|16034.5|31074
1666231200000|2022-10-20 02:00:00|16039.5|16034.5|16180|16175|16210|16205|16000|15995|28784
1666234800000|2022-10-20 03:00:00|16179|16174|16098|16093|16200.5|16195.5|16056.5|16051.5|12879
1666238400000|2022-10-20 04:00:00|16112.2|16082.2|16243.8|16213.8|16252.7|16222.7|16099.5|16069.5|0
1666242000000|2022-10-20 05:00:00|16249.3|16219.3|16218|16213|16458.5|16453.5|16182|16177|40064
1666245600000|2022-10-20 06:00:00|16217.5|16212.5|16233|16228|16268.5|16263.5|16164.5|16159.5|11816
1666249200000|2022-10-20 07:00:00|16233.5|16228.5|16254|16249|16310|16305|16188.5|16183.5|14327
1666252800000|2022-10-20 08:00:00|16253.5|16248.5|16240|16210|16267.1|16260|16222|16205.1|8246
1666256400000|2022-10-20 09:00:00|16239.7|16209.7|16289.5|16281.5|16303|16295|16238.4|16208.4|1698
1666260000000|2022-10-20 10:00:00|16287|16279|16359.5|16351.5|16360.5|16352.5|16278.5|16270.5|1579
1666263600000|2022-10-20 11:00:00|16358.5|16350.5|16369.5|16361.5|16406.5|16398.5|16339.5|16331.5|2087
1666267200000|2022-10-20 12:00:00|16369|16361|16299|16291|16417.5|16409.5|16299|16291|2193
1666270800000|2022-10-20 13:00:00|16298|16290|16448.5|16440.5|16466.5|16458.5|16294|16286|4568
1666274400000|2022-10-20 14:00:00|16449.5|16441.5|16553.5|16545.5|16592.5|16584.5|16446.5|16438.5|6431
1666278000000|2022-10-20 15:00:00|16554|16546|16460|16452|16558.5|16550.5|16459.5|16451.5|3012
1666281600000|2022-10-20 16:00:00|16459.5|16451.5|16377|16369|16464|16456|16346.5|16338.5|2345
1666285200000|2022-10-20 17:00:00|16377.5|16369.5|16332.5|16324.5|16381|16373|16311.5|16303.5|1300
1666288800000|2022-10-20 18:00:00|16330.5|16322.5|16335.4|16305.4|16339|16331|16286.5|16278.5|821
1666292400000|2022-10-20 19:00:00|16335.5|16305.5|16325.7|16295.7|16369.3|16339.3|16309|16279|0
1666296000000|2022-10-20 20:00:00|16326.4|16296.4|16332|16302|16350.9|16320.9|16320.4|16290.4|0
1666299600000|2022-10-20 21:00:00|16331.1|16301.1|16331.8|16301.8|16335.9|16305.9|16329.7|16299.7|0
1666303200000|2022-10-20 22:00:00|16334.8|16304.8|16296.5|16266.5|16335.2|16305.2|16290.3|16260.3|0
1666306800000|2022-10-20 23:00:00|16297.1|16267.1|16292.9|16262.9|16305.4|16275.4|16279.3|16249.3|0
1666310400000|2022-10-21 00:00:00|16293.5|16263.5|16327.3|16297.3|16337.6|16307.6|16282.3|16252.3|0
1666314000000|2022-10-21 01:00:00|16329.2|16299.2|16214.7|16209.7|16359.5|16354.5|16214.7|16209.7|23067
1666317600000|2022-10-21 02:00:00|16217.2|16212.2|16217.2|16212.2|16283.2|16278.2|16164.2|16159.2|19133
1666321200000|2022-10-21 03:00:00|16215.7|16210.7|16251.2|16246.2|16333.7|16328.7|16207.7|16202.7|11857
1666324800000|2022-10-21 04:00:00|16265.7|16235.7|16269.7|16239.7|16282.3|16252.3|16259.4|16229.4|1
1666328400000|2022-10-21 05:00:00|16274|16244|16156.7|16151.7|16274|16255.2|16129.2|16124.2|14348
1666332000000|2022-10-21 06:00:00|16157.2|16152.2|16233.7|16228.7|16248.7|16243.7|16136.7|16131.7|12059
1666335600000|2022-10-21 07:00:00|16232.7|16227.7|16212.7|16207.7|16303.7|16298.7|16200.2|16195.2|13808
1666339200000|2022-10-21 08:00:00|16212.2|16207.2|16190|16160|16222.2|16217.2|16160.2|16153.2|6263
1666342800000|2022-10-21 09:00:00|16191.3|16161.3|16149.7|16141.7|16199.7|16169.7|16099.7|16091.7|2491
1666346400000|2022-10-21 10:00:00|16150.2|16142.2|16156.2|16148.2|16162.7|16154.7|16105.2|16097.2|1088
1666350000000|2022-10-21 11:00:00|16155.7|16147.7|16128.7|16120.7|16173.2|16165.2|16119.2|16111.2|1191
1666353600000|2022-10-21 12:00:00|16128.2|16120.2|16148.7|16140.7|16160.2|16152.2|16075.2|16067.2|1774
1666357200000|2022-10-21 13:00:00|16149.2|16141.2|16262.7|16254.7|16265.2|16257.2|16121.7|16113.7|6651
1666360800000|2022-10-21 14:00:00|16265.2|16257.2|16244.2|16236.2|16311.2|16303.2|16179.2|16171.2|5154
1666364400000|2022-10-21 15:00:00|16244.7|16236.7|16315.7|16307.7|16339.2|16331.2|16210.2|16202.2|3813
1666368000000|2022-10-21 16:00:00|16316.2|16308.2|16343.2|16335.2|16355.7|16347.7|16291.7|16283.7|2029
1666371600000|2022-10-21 17:00:00|16343.7|16335.7|16367.7|16359.7|16369.2|16361.2|16328.2|16320.2|1353
1666375200000|2022-10-21 18:00:00|16368.2|16360.2|16375.2|16367.2|16382.2|16374.2|16365.7|16357.7|357
1666562400000|2022-10-23 22:00:00|16580.1|16550.1|16490.8|16460.8|16597.3|16567.3|16483.7|16453.7|0
1666566000000|2022-10-23 23:00:00|16490.2|16460.2|16497.6|16467.6|16532.6|16502.6|16477|16447|0
1666569600000|2022-10-24 00:00:00|16499.2|16469.2|16478|16448|16523|16493|16475.4|16445.4|0
1666573200000|2022-10-24 01:00:00|16477.7|16447.7|15687.4|15682.4|16477.7|16447.7|15671.4|15666.4|54803
1666576800000|2022-10-24 02:00:00|15689.4|15684.4|15498.4|15493.4|15689.4|15684.4|15438.4|15433.4|43539
1666580400000|2022-10-24 03:00:00|15500.4|15495.4|15410.4|15405.4|15539.4|15534.4|15397.4|15392.4|18033
1666584000000|2022-10-24 04:00:00|15424.4|15394.4|15440.1|15410.1|15505.2|15475.2|15363.8|15333.8|0
1666587600000|2022-10-24 05:00:00|15438.9|15408.9|15214.4|15209.4|15466.9|15461.9|15193.9|15188.9|25449
1666591200000|2022-10-24 06:00:00|15215.9|15210.9|15213.9|15208.9|15333.4|15328.4|15141.4|15136.4|24498
1666594800000|2022-10-24 07:00:00|15215.4|15210.4|15203.4|15198.4|15267.9|15262.9|15097.4|15092.4|24289
1666598400000|2022-10-24 08:00:00|15203.9|15198.9|15165.8|15135.8|15216.9|15211.9|15087.4|15082.4|14221
1666602000000|2022-10-24 09:00:00|15165.2|15135.2|15209.4|15201.4|15230.4|15222.4|15111.9|15103.9|3235
1666605600000|2022-10-24 10:00:00|15210.4|15202.4|15217.9|15209.9|15247.9|15239.9|15177.9|15169.9|2446
1666609200000|2022-10-24 11:00:00|15217.4|15209.4|15241.4|15233.4|15265.9|15257.9|15169.4|15161.4|2013
1666612800000|2022-10-24 12:00:00|15240.9|15232.9|15259.4|15251.4|15267.4|15259.4|15219.4|15211.4|2403
1666616400000|2022-10-24 13:00:00|15259.9|15251.9|15028.4|15020.4|15259.9|15251.9|15027.9|15019.9|7232
1666620000000|2022-10-24 14:00:00|15031.9|15023.9|15041.4|15033.4|15052.4|15044.4|14793.4|14785.4|11582
1666623600000|2022-10-24 15:00:00|15042.9|15034.9|15070.4|15062.4|15099.9|15091.9|15007.9|14999.9|5166
1666627200000|2022-10-24 16:00:00|15071.4|15063.4|15056.9|15048.9|15112.4|15104.4|15025.9|15017.9|2145
1666630800000|2022-10-24 17:00:00|15057.4|15049.4|15046.4|15038.4|15074.9|15066.9|15018.4|15010.4|778
1666634400000|2022-10-24 18:00:00|15044.9|15036.9|15111.5|15081.5|15111.5|15101.9|15043.4|15035.4|870
1666638000000|2022-10-24 19:00:00|15111.3|15081.3|15087.5|15057.5|15160.1|15130.1|15068.8|15038.8|0
1666641600000|2022-10-24 20:00:00|15086.9|15056.9|15086.9|15056.9|15091|15061|15073.8|15043.8|0
1666645200000|2022-10-24 21:00:00|15087|15057|15096.6|15066.6|15099.5|15069.5|15086.3|15056.3|0
1666648800000|2022-10-24 22:00:00|15089.3|15059.3|15149.7|15119.7|15149.7|15119.7|15088.5|15058.5|0
1666652400000|2022-10-24 23:00:00|15149.4|15119.4|15160.3|15130.3|15171.5|15141.5|15146.2|15116.2|0
1666656000000|2022-10-25 00:00:00|15160.9|15130.9|15178.8|15148.8|15198.7|15168.7|15141.7|15111.7|0
1666659600000|2022-10-25 01:00:00|15179.1|15149.1|15182.3|15177.3|15322.3|15317.3|14953.8|14948.8|57755
1666663200000|2022-10-25 02:00:00|15184.8|15179.8|15029.3|15024.3|15212.8|15207.8|14970.3|14965.3|41672
1666666800000|2022-10-25 03:00:00|15027.3|15022.3|15316.8|15311.8|15442.8|15437.8|15008.3|15003.3|48724
1666670400000|2022-10-25 04:00:00|15329.3|15299.3|15336.3|15306.3|15386.5|15356.5|15306.2|15276.2|0
1666674000000|2022-10-25 05:00:00|15336.9|15306.9|15209.3|15204.3|15336.9|15319.8|15111.3|15106.3|25668
1666677600000|2022-10-25 06:00:00|15208.3|15203.3|15176.3|15171.3|15307.3|15302.3|15167.3|15162.3|19281
1666681200000|2022-10-25 07:00:00|15179.3|15174.3|15187.3|15182.3|15248.3|15243.3|15087.3|15082.3|21959
1666684800000|2022-10-25 08:00:00|15186.8|15181.8|15168.6|15138.6|15201.3|15196.3|15152.3|15122.3|29752
1666688400000|2022-10-25 09:00:00|15168.3|15138.3|15104.8|15096.8|15168.6|15155.3|15078.3|15070.3|2299
1666692000000|2022-10-25 10:00:00|15105.3|15097.3|15153.3|15145.3|15256.3|15248.3|15061.3|15053.3|4876
1666695600000|2022-10-25 11:00:00|15153.8|15145.8|15132.3|15124.3|15162.3|15154.3|15101.3|15093.3|1357
1666699200000|2022-10-25 12:00:00|15131.8|15123.8|15125.3|15117.3|15142.3|15134.3|15113.8|15105.8|1515
1666702800000|2022-10-25 13:00:00|15124.8|15116.8|15272.8|15264.8|15292.3|15284.3|15123.8|15115.8|6184
1666706400000|2022-10-25 14:00:00|15273.3|15265.3|15146.8|15138.8|15281.3|15273.3|15143.8|15135.8|5220
1666710000000|2022-10-25 15:00:00|15147.3|15139.3|15168.3|15160.3|15219.8|15211.8|15143.3|15135.3|2906
1666713600000|2022-10-25 16:00:00|15168.8|15160.8|15170.8|15162.8|15204.8|15196.8|15155.8|15147.8|1799
1666717200000|2022-10-25 17:00:00|15170.3|15162.3|15184.3|15176.3|15196.3|15188.3|15147.8|15139.8|736
1666720800000|2022-10-25 18:00:00|15183.3|15175.3|15198.1|15168.1|15210.8|15202.8|15172.8|15164.8|806
1666724400000|2022-10-25 19:00:00|15198|15168|15215.3|15185.3|15243.4|15213.4|15192.9|15162.9|0
1666728000000|2022-10-25 20:00:00|15215.9|15185.9|15184.8|15154.8|15219.8|15189.8|15149.7|15119.7|0
1666731600000|2022-10-25 21:00:00|15184.6|15154.6|15177.6|15147.6|15196.3|15166.3|15177.1|15147.1|0
1666735200000|2022-10-25 22:00:00|15170.3|15140.3|15144.2|15114.2|15170.9|15140.9|15118.1|15088.1|0
1666738800000|2022-10-25 23:00:00|15144.3|15114.3|15161|15131|15165.8|15135.8|15118.6|15088.6|0
1666742400000|2022-10-26 00:00:00|15161.6|15131.6|15158.9|15128.9|15167.7|15137.7|15139.9|15109.9|0
1666746000000|2022-10-26 01:00:00|15159.5|15129.5|15367.3|15362.3|15412.8|15407.8|15047.3|15042.3|46691
1666749600000|2022-10-26 02:00:00|15367.8|15362.8|15526|15521|15591|15586|15366.3|15361.3|37365
1666753200000|2022-10-26 03:00:00|15525.5|15520.5|15510|15505|15590|15585|15467|15462|19194
1666756800000|2022-10-26 04:00:00|15522.7|15492.7|15515.1|15485.1|15538.9|15508.9|15508.6|15478.6|0
1666760400000|2022-10-26 05:00:00|15507.5|15502.5|15242|15237|15528|15523|15232|15227|28262
1666764000000|2022-10-26 06:00:00|15244|15239|15270.5|15265.5|15342|15337|15219.5|15214.5|21368
1666767600000|2022-10-26 07:00:00|15270|15265|15312|15307|15348|15343|15258.5|15253.5|18441
1666771200000|2022-10-26 08:00:00|15311.5|15306.5|15335.2|15305.2|15364|15359|15295.5|15290.5|26289
1666774800000|2022-10-26 09:00:00|15334.6|15304.6|15250|15242|15341.1|15313|15247|15239|1533
1666778400000|2022-10-26 10:00:00|15251|15243|15266|15258|15276.5|15268.5|15236|15228|1163
1666782000000|2022-10-26 11:00:00|15267.5|15259.5|15258|15250|15290|15282|15243|15235|878
1666785600000|2022-10-26 12:00:00|15257.5|15249.5|15252|15244|15278.5|15270.5|15217.5|15209.5|1196
1666789200000|2022-10-26 13:00:00|15251.5|15243.5|15396|15388|15452|15444|15239.5|15231.5|4867
1666792800000|2022-10-26 14:00:00|15396.5|15388.5|15570|15562|15665|15657|15396.5|15388.5|7296
1666796400000|2022-10-26 15:00:00|15570.5|15562.5|15625.5|15617.5|15673|15665|15570.5|15562.5|3092
1666800000000|2022-10-26 16:00:00|15625|15617|15620.5|15612.5|15740|15732|15609.5|15601.5|2217
1666803600000|2022-10-26 17:00:00|15621|15613|15673|15665|15677|15669|15590.5|15582.5|1317
1666807200000|2022-10-26 18:00:00|15673.5|15665.5|15665.7|15635.7|15694.5|15686.5|15641.5|15633.5|693
1666810800000|2022-10-26 19:00:00|15665.6|15635.6|15667.7|15637.7|15675.1|15645.1|15614.3|15584.3|0
1666814400000|2022-10-26 20:00:00|15668.3|15638.3|15680.1|15650.1|15695.2|15665.2|15658.7|15628.7|0
1666818000000|2022-10-26 21:00:00|15680|15650|15659|15629|15680|15650|15655|15625|0
1666821600000|2022-10-26 22:00:00|15648.4|15618.4|15664.5|15634.5|15667.7|15637.7|15641.2|15611.2|0
1666825200000|2022-10-26 23:00:00|15665.1|15635.1|15670.1|15640.1|15698|15668|15663.3|15633.3|0
1666828800000|2022-10-27 00:00:00|15669.5|15639.5|15667.4|15637.4|15700.8|15670.8|15653.6|15623.6|0
1666832400000|2022-10-27 01:00:00|15666.8|15636.8|15775.2|15770.2|15823.8|15818.8|15632.5|15627.5|34072
1666836000000|2022-10-27 02:00:00|15773.7|15768.7|15643.7|15638.7|15841.2|15836.2|15640.7|15635.7|28518
1666839600000|2022-10-27 03:00:00|15645.7|15640.7|15608.7|15603.7|15709.7|15704.7|15587.2|15582.2|14172
1666843200000|2022-10-27 04:00:00|15620.4|15590.4|15626.7|15596.7|15630|15600|15611.1|15581.1|1
1666846800000|2022-10-27 05:00:00|15627.3|15597.3|15629|15624|15669|15664|15540|15535|13082
1666850400000|2022-10-27 06:00:00|15630.5|15625.5|15439|15434|15632.5|15627.5|15433.5|15428.5|12192
1666854000000|2022-10-27 07:00:00|15438|15433|15438|15433|15492|15487|15418.5|15413.5|11742
1666857600000|2022-10-27 08:00:00|15439.5|15434.5|15485.6|15455.6|15498.7|15470|15414|15409|11083
1666861200000|2022-10-27 09:00:00|15485.9|15455.9|15426|15418|15487.4|15457.4|15413.5|15405.5|673
1666864800000|2022-10-27 10:00:00|15426.5|15418.5|15404|15396|15448.5|15440.5|15379.5|15371.5|826
1666868400000|2022-10-27 11:00:00|15403.5|15395.5|15432|15424|15454|15446|15399|15391|548
1666872000000|2022-10-27 12:00:00|15432.5|15424.5|15486|15478|15498.5|15490.5|15416.5|15408.5|1281
1666875600000|2022-10-27 13:00:00|15486.5|15478.5|15428|15420|15523.5|15515.5|15384.5|15376.5|2046
1666879200000|2022-10-27 14:00:00|15428.5|15420.5|15523|15515|15581|15573|15412|15404|2650
1666882800000|2022-10-27 15:00:00|15522.5|15514.5|15480.5|15472.5|15599.5|15591.5|15480|15472|2609
1666886400000|2022-10-27 16:00:00|15481.5|15473.5|15502|15494|15518.5|15510.5|15453.5|15445.5|1225
1666890000000|2022-10-27 17:00:00|15502.5|15494.5|15489.5|15481.5|15533|15525|15487|15479|353
1666893600000|2022-10-27 18:00:00|15489|15481|15450.9|15420.9|15498|15490|15434.5|15420.9|578
1666897200000|2022-10-27 19:00:00|15450.7|15420.7|15407.7|15377.7|15466.6|15436.6|15386.7|15356.7|0
1666900800000|2022-10-27 20:00:00|15405.3|15375.3|15370|15340|15415.6|15385.6|15260.4|15230.4|0
1666904400000|2022-10-27 21:00:00|15370.1|15340.1|15390.6|15360.6|15414.5|15384.5|15352.8|15322.8|0
1666908000000|2022-10-27 22:00:00|15397.9|15367.9|15405.6|15375.6|15424|15394|15389.2|15359.2|0
1666911600000|2022-10-27 23:00:00|15405.2|15375.2|15407.8|15377.8|15424.8|15394.8|15398.7|15368.7|0
1666915200000|2022-10-28 00:00:00|15409|15379|15459.9|15429.9|15461.4|15431.4|15382.4|15352.4|0
1666918800000|2022-10-28 01:00:00|15460.5|15430.5|15369.5|15364.5|15467|15440|15320|15315|26232
1666922400000|2022-10-28 02:00:00|15367.5|15362.5|15155.5|15150.5|15405.5|15400.5|15136.5|15131.5|30726
1666926000000|2022-10-28 03:00:00|15154.5|15149.5|15080|15075|15204.5|15199.5|15060.5|15055.5|16588
1666929600000|2022-10-28 04:00:00|15091.5|15061.5|15093.6|15063.6|15110.3|15080.3|15086.1|15056.1|0
1666933200000|2022-10-28 05:00:00|15094.5|15064.5|14901.5|14896.5|15094.8|15064.8|14851|14846|23473
1666936800000|2022-10-28 06:00:00|14899.5|14894.5|14809.5|14804.5|14946|14941|14796|14791|15267
1666940400000|2022-10-28 07:00:00|14813.5|14808.5|14832|14827|14863|14858|14767.5|14762.5|18510
1666944000000|2022-10-28 08:00:00|14832.5|14827.5|14887.4|14857.4|14909|14879|14826.5|14821.5|9991
1666947600000|2022-10-28 09:00:00|14888|14858|14920.5|14912.5|14923.5|14915.5|14836.5|14822.5|2169
1666951200000|2022-10-28 10:00:00|14921|14913|14897|14889|14921.5|14913.5|14886|14878|1134
1666954800000|2022-10-28 11:00:00|14898|14890|14895|14887|14929.5|14921.5|14879|14871|1117
1666958400000|2022-10-28 12:00:00|14895.5|14887.5|14887.5|14879.5|14945.5|14937.5|14837|14829|2513
1666962000000|2022-10-28 13:00:00|14888|14880|14872|14864|14930.5|14922.5|14854|14846|3494
1666965600000|2022-10-28 14:00:00|14873.5|14865.5|14861|14853|14908|14900|14821.5|14813.5|3119
1666969200000|2022-10-28 15:00:00|14862.5|14854.5|14879|14871|14916|14908|14852.5|14844.5|2149
1666972800000|2022-10-28 16:00:00|14878.5|14870.5|14919.5|14911.5|14923.5|14915.5|14869|14861|1130
1666976400000|2022-10-28 17:00:00|14920.5|14912.5|14919.5|14911.5|14946|14938|14915|14907|819
1666980000000|2022-10-28 18:00:00|14920|14912|14990.6|14960.6|14990.6|14976.5|14911.5|14903.5|1093
1666983600000|2022-10-28 19:00:00|14990.8|14960.8|15022.1|14992.1|15032.5|15002.5|14985.5|14955.5|0
1666987200000|2022-10-28 20:00:00|15022.5|14992.5|15079.2|15049.2|15086.3|15056.3|15019.3|14989.3|0
1667167200000|2022-10-30 22:00:00|15044.6|15014.6|14993.7|14963.7|15044.9|15014.9|14984.8|14954.8|0
1667170800000|2022-10-30 23:00:00|14993.9|14963.9|15037.1|15007.1|15062.6|15032.6|14980.7|14950.7|0
1667174400000|2022-10-31 00:00:00|15037.6|15007.6|15025.4|14995.4|15047.4|15017.4|15013.3|14983.3|0
1667178000000|2022-10-31 01:00:00|15024.9|14994.9|14887.5|14882.5|15028.3|14998.3|14588|14583|34530
1667181600000|2022-10-31 02:00:00|14888|14883|14908.9|14903.9|15021.4|15016.4|14794.4|14789.4|28992
1667185200000|2022-10-31 03:00:00|14908.4|14903.4|15002.4|14997.4|15028.4|15023.4|14886.4|14881.4|13653
1667188800000|2022-10-31 04:00:00|15022.5|14992.5|15001.6|14971.6|15024|14994|14999.9|14969.9|0
1667192400000|2022-10-31 05:00:00|15002.2|14972.2|14886.5|14881.5|15115|15110|14825.5|14820.5|23205
1667196000000|2022-10-31 06:00:00|14887.5|14882.5|14693.5|14688.5|14910|14905|14689|14684|16149
1667199600000|2022-10-31 07:00:00|14692.5|14687.5|14720.5|14715.5|14769.5|14764.5|14635.5|14630.5|15426
1667203200000|2022-10-31 08:00:00|14724|14719|14625.3|14595.3|14746|14741|14587.5|14566.8|12526
1667206800000|2022-10-31 09:00:00|14625.5|14595.5|14638.5|14630.5|14651|14643|14601.5|14591.7|1719
1667210400000|2022-10-31 10:00:00|14639|14631|14609.5|14601.5|14656|14648|14596|14588|1304
1667214000000|2022-10-31 11:00:00|14610|14602|14637|14629|14653.5|14645.5|14610|14602|652
1667217600000|2022-10-31 12:00:00|14641|14633|14638.5|14630.5|14659.5|14651.5|14621|14613|913
1667221200000|2022-10-31 13:00:00|14638|14630|14745.5|14737.5|14751.5|14743.5|14634.5|14626.5|3148
1667224800000|2022-10-31 14:00:00|14746|14738|14789|14781|14792|14784|14722.5|14714.5|3508
1667228400000|2022-10-31 15:00:00|14788.5|14780.5|14773|14765|14815.5|14807.5|14759.5|14751.5|2951
1667232000000|2022-10-31 16:00:00|14772.5|14764.5|14745.5|14737.5|14796.5|14788.5|14730.5|14722.5|1610
1667235600000|2022-10-31 17:00:00|14746.5|14738.5|14764.5|14756.5|14777.5|14769.5|14731.5|14723.5|557
1667239200000|2022-10-31 18:00:00|14764|14756|14766|14736|14785|14777|14744|14736|592
1667242800000|2022-10-31 19:00:00|14766.2|14736.2|14714.4|14684.4|14769.8|14739.8|14703.3|14673.3|0
1667246400000|2022-10-31 20:00:00|14715|14685|14728.1|14698.1|14734.8|14704.8|14709.3|14679.3|0
1667250000000|2022-10-31 21:00:00|14728.3|14698.3|14720.5|14690.5|14728.3|14698.3|14715.1|14685.1|0
1667253600000|2022-10-31 22:00:00|14722.6|14692.6|14721.8|14691.8|14731.8|14701.8|14717.7|14687.7|0
1667257200000|2022-10-31 23:00:00|14722.9|14692.9|14730.6|14700.6|14738.6|14708.6|14721.8|14691.8|0
1667260800000|2022-11-01 00:00:00|14731.2|14701.2|14761|14731|14765.2|14735.2|14720.7|14690.7|0
1667264400000|2022-11-01 01:00:00|14761.5|14731.5|15029.4|15024.4|15037.4|15032.4|14759.6|14729.6|27609
1667268000000|2022-11-01 02:00:00|15030.9|15025.9|15172.4|15167.4|15291.9|15286.9|15028.9|15023.9|34557
1667271600000|2022-11-01 03:00:00|15174.4|15169.4|15033.4|15028.4|15189.9|15184.9|15003.4|14998.4|18231
1667275200000|2022-11-01 04:00:00|15040.5|15010.5|15038.2|15008.2|15048.7|15018.7|15028.8|14998.8|1
1667278800000|2022-11-01 05:00:00|15038.8|15008.8|15272.9|15267.9|15333.4|15328.4|14986.4|14981.4|27415
1667282400000|2022-11-01 06:00:00|15271.4|15266.4|15536.9|15531.9|15579.9|15574.9|15267.9|15262.9|32170
1667286000000|2022-11-01 07:00:00|15536.4|15531.4|15404.4|15399.4|15618.4|15613.4|15273.4|15268.4|41739
1667289600000|2022-11-01 08:00:00|15403.4|15398.4|15449.4|15419.4|15470.9|15465.9|15390.4|15385.4|11470
1667293200000|2022-11-01 09:00:00|15449.7|15419.7|15438.9|15430.9|15452.9|15444.9|15389.4|15381.4|2393
1667296800000|2022-11-01 10:00:00|15438.4|15430.4|15437.9|15429.9|15469.9|15461.9|15428.4|15420.4|1253
1667300400000|2022-11-01 11:00:00|15437.4|15429.4|15430.9|15422.9|15453.4|15445.4|15422.9|15414.9|925
1667304000000|2022-11-01 12:00:00|15432.9|15424.9|15488.4|15480.4|15489.4|15481.4|15418.4|15410.4|1796
1667307600000|2022-11-01 13:00:00|15487.9|15479.9|15439.4|15431.4|15530.4|15522.4|15403.4|15395.4|4717
1667311200000|2022-11-01 14:00:00|15440.9|15432.9|15341.4|15333.4|15445.4|15437.4|15301.9|15293.9|6225
1667314800000|2022-11-01 15:00:00|15341.9|15333.9|15380.4|15372.4|15407.9|15399.9|15332.9|15324.9|2684
1667318400000|2022-11-01 16:00:00|15379.4|15371.4|15379.4|15371.4|15429.9|15421.9|15342.4|15334.4|2354
1667322000000|2022-11-01 17:00:00|15379.9|15371.9|15397.4|15389.4|15403.9|15395.9|15365.4|15357.4|548
1667325600000|2022-11-01 18:00:00|15396.9|15388.9|15394.2|15364.2|15407.9|15399.9|15354.4|15346.4|742
1667329200000|2022-11-01 19:00:00|15393.9|15363.9|15312.8|15282.8|15393.9|15363.9|15308.9|15278.9|0
1667332800000|2022-11-01 20:00:00|15311.7|15281.7|15320.2|15290.2|15321|15291|15268.1|15238.1|0
1667336400000|2022-11-01 21:00:00|15320.3|15290.3|15317.7|15287.7|15321.6|15291.6|15315.8|15285.8|0
1667340000000|2022-11-01 22:00:00|15319.6|15289.6|15334.8|15304.8|15335.5|15305.5|15317.5|15287.5|0
1667343600000|2022-11-01 23:00:00|15335.1|15305.1|15337|15307|15347.5|15317.5|15333.5|15303.5|0
1667347200000|2022-11-02 00:00:00|15337.6|15307.6|15354.4|15324.4|15362.7|15332.7|15329.1|15299.1|0
1667350800000|2022-11-02 01:00:00|15354.5|15324.5|15406|15401|15429|15424|15256|15251|27254
1667354400000|2022-11-02 02:00:00|15405|15400|15594|15589|15635.5|15630.5|15273|15268|26782
1667358000000|2022-11-02 03:00:00|15595.5|15590.5|15704|15699|15804|15799|15540.5|15535.5|27701
1667361600000|2022-11-02 04:00:00|15716.4|15686.4|15723.3|15693.3|15728.5|15698.5|15675.5|15645.5|0
1667365200000|2022-11-02 05:00:00|15722.7|15692.7|15815.2|15785.2|15858.5|15853.5|15693|15688|22514
1667368800000|2022-11-02 06:00:00|15814.9|15784.9|15794.8|15764.8|15827.7|15797.7|15721.5|15691.5|0
1667372400000|2022-11-02 07:00:00|15794.6|15764.6|15765.2|15735.2|15796.2|15766.2|15747.5|15717.5|0
1667376000000|2022-11-02 08:00:00|15764.4|15734.4|15583.8|15553.8|15821.2|15791.2|15559.5|15529.5|0
1667379600000|2022-11-02 09:00:00|15584.1|15554.1|15617.2|15587.2|15628.3|15598.3|15583.5|15553.5|0
1667383200000|2022-11-02 10:00:00|15616.6|15586.6|15617.2|15587.2|15625.3|15595.3|15597.2|15567.2|0
1667386800000|2022-11-02 11:00:00|15616.6|15586.6|15619|15589|15620.8|15590.8|15590.7|15560.7|0
1667390400000|2022-11-02 12:00:00|15619.6|15589.6|15595.6|15565.6|15625.7|15595.7|15570.9|15540.9|0
1667394000000|2022-11-02 13:00:00|15595.8|15565.8|15636.1|15606.1|15681.9|15651.9|15493.6|15463.6|0
1667397600000|2022-11-02 14:00:00|15636|15606|15591.7|15561.7|15652.6|15622.6|15541|15511|0
1667401200000|2022-11-02 15:00:00|15591.9|15561.9|15680.7|15650.7|15693.4|15663.4|15567.8|15537.8|0
1667404800000|2022-11-02 16:00:00|15680.9|15650.9|15685.1|15655.1|15694.6|15664.6|15636.7|15606.7|0
1667408400000|2022-11-02 17:00:00|15685.3|15655.3|15688.2|15658.2|15708.3|15678.3|15673.2|15643.2|0
1667412000000|2022-11-02 18:00:00|15688.4|15658.4|15722.7|15692.7|15928.7|15898.7|15658|15628|0
1667415600000|2022-11-02 19:00:00|15722.2|15692.2|15559.1|15529.1|15801.3|15771.3|15536.2|15506.2|0
1667419200000|2022-11-02 20:00:00|15559.7|15529.7|15528.1|15498.1|15561.2|15531.2|15494.6|15464.6|0
1667422800000|2022-11-02 21:00:00|15529.1|15499.1|15512.4|15482.4|15529.2|15499.2|15507|15477|0
1667426400000|2022-11-02 22:00:00|15509.6|15479.6|15496.2|15466.2|15516.5|15486.5|15475.3|15445.3|0
1667430000000|2022-11-02 23:00:00|15495.9|15465.9|15503.2|15473.2|15511.6|15481.6|15483.3|15453.3|0
1667433600000|2022-11-03 00:00:00|15503.1|15473.1|15495.7|15465.7|15505.8|15475.8|15480.8|15450.8|0
1667437200000|2022-11-03 01:00:00|15496.9|15466.9|15430.2|15425.2|15604.2|15599.2|15374.7|15369.7|28073
1667440800000|2022-11-03 02:00:00|15429.2|15424.2|15362.2|15357.2|15508.2|15503.2|15361.7|15356.7|18471
1667444400000|2022-11-03 03:00:00|15361.2|15356.2|15357.2|15352.2|15423.2|15418.2|15270.2|15265.2|15218
1667448000000|2022-11-03 04:00:00|15363.6|15333.6|15372.8|15342.8|15397.3|15367.3|15363.6|15333.6|18
1667451600000|2022-11-03 05:00:00|15374.3|15344.3|15404.2|15399.2|15447.2|15442.2|15308.2|15303.2|14801
1667455200000|2022-11-03 06:00:00|15403.7|15398.7|15315.2|15310.2|15406.2|15401.2|15311.7|15306.7|10067
1667458800000|2022-11-03 07:00:00|15312.7|15307.7|15309.7|15304.7|15354.2|15349.2|15288.2|15283.2|11446
1667462400000|2022-11-03 08:00:00|15308.7|15303.7|15305.3|15275.3|15337.2|15332.2|15276.7|15254.6|7588
1667466000000|2022-11-03 09:00:00|15304.1|15274.1|15323.7|15315.7|15324.2|15316.2|15280.2|15272.2|1069
1667469600000|2022-11-03 10:00:00|15324.2|15316.2|15233.7|15225.7|15330.2|15322.2|15210.2|15202.2|1501
1667473200000|2022-11-03 11:00:00|15233.2|15225.2|15216.7|15208.7|15238.2|15230.2|15191.2|15183.2|953
1667476800000|2022-11-03 12:00:00|15216.2|15208.2|15205.7|15197.7|15249.7|15241.7|15196.7|15188.7|1063
1667480400000|2022-11-03 13:00:00|15205.2|15197.2|15266.7|15258.7|15325.2|15317.2|15194.7|15186.7|3150
1667484000000|2022-11-03 14:00:00|15267.2|15259.2|15542.2|15534.2|15553.2|15545.2|15262.7|15254.7|5634
1667487600000|2022-11-03 15:00:00|15541.7|15533.7|15498.7|15490.7|15556.2|15548.2|15445.7|15437.7|4818
1667491200000|2022-11-03 16:00:00|15500.7|15492.7|15509.2|15501.2|15528.7|15520.7|15466.2|15458.2|1384
1667494800000|2022-11-03 17:00:00|15508.7|15500.7|15496.7|15488.7|15520.2|15512.2|15494.2|15486.2|443
1667498400000|2022-11-03 18:00:00|15495.7|15487.7|15531.2|15501.2|15541.2|15533.2|15494.2|15486.2|676
1667502000000|2022-11-03 19:00:00|15531|15501|15470.1|15440.1|15548.9|15518.9|15460.8|15430.8|0
1667505600000|2022-11-03 20:00:00|15469.5|15439.5|15463.1|15433.1|15478.9|15448.9|15459.7|15429.7|0
1667509200000|2022-11-03 21:00:00|15463.4|15433.4|15453.6|15423.6|15464.4|15434.4|15449.4|15419.4|0
1667512800000|2022-11-03 22:00:00|15454.7|15424.7|15440.9|15410.9|15472.4|15442.4|15432.2|15402.2|0
1667516400000|2022-11-03 23:00:00|15440.6|15410.6|15448.1|15418.1|15448.9|15418.9|15432.9|15402.9|0
1667520000000|2022-11-04 00:00:00|15448.7|15418.7|15479.1|15449.1|15480.3|15450.3|15448.1|15418.1|0
1667523600000|2022-11-04 01:00:00|15480.3|15450.3|15855.2|15850.2|15864.2|15859.2|15386.2|15381.2|34330
1667527200000|2022-11-04 02:00:00|15855.7|15850.7|16028.7|16023.7|16046.2|16041.2|15822.2|15817.2|30078
1667530800000|2022-11-04 03:00:00|16027.2|16022.2|16193.2|16188.2|16266.2|16261.2|16004.2|15999.2|27994
1667534400000|2022-11-04 04:00:00|16208.2|16178.2|16241.4|16211.4|16242|16212|16106.8|16076.8|0
1667538000000|2022-11-04 05:00:00|16242|16212|16245.2|16240.2|16507.2|16502.2|16242|16212|44151
1667541600000|2022-11-04 06:00:00|16246.2|16241.2|16291.7|16286.7|16389.7|16384.7|16170.2|16165.2|25518
1667545200000|2022-11-04 07:00:00|16291.2|16286.2|16121.2|16116.2|16306.7|16301.7|16098.2|16093.2|20931
1667548800000|2022-11-04 08:00:00|16112.3|16107.3|16192.4|16162.4|16193.9|16163.9|16075.3|16070.3|12017
1667552400000|2022-11-04 09:00:00|16192.7|16162.7|16242.8|16234.8|16409.3|16401.3|16176.3|16158.5|5851
1667556000000|2022-11-04 10:00:00|16242.3|16234.3|16282.8|16274.8|16331.3|16323.3|16207.3|16199.3|2371
1667559600000|2022-11-04 11:00:00|16282.3|16274.3|16252.3|16244.3|16305.3|16297.3|16237.8|16229.8|2383
1667563200000|2022-11-04 12:00:00|16252.8|16244.8|16360.8|16352.8|16366.3|16358.3|16145.3|16137.3|4427
1667566800000|2022-11-04 13:00:00|16359.3|16351.3|16297.8|16289.8|16510.3|16502.3|16183.8|16175.8|9168
1667570400000|2022-11-04 14:00:00|16297.3|16289.3|16343.8|16335.8|16415.3|16407.3|16287.8|16279.8|6044
1667574000000|2022-11-04 15:00:00|16346.3|16338.3|16297.3|16289.3|16359.8|16351.8|16267.3|16259.3|4322
1667577600000|2022-11-04 16:00:00|16296.8|16288.8|16333.8|16325.8|16362.3|16354.3|16256.3|16248.3|2439
1667581200000|2022-11-04 17:00:00|16333.3|16325.3|16328.3|16320.3|16369.8|16361.8|16314.8|16306.8|1056
1667584800000|2022-11-04 18:00:00|16328.8|16320.8|16443.7|16413.7|16445.3|16437.3|16319.3|16311.3|1237
1667588400000|2022-11-04 19:00:00|16443.8|16413.8|16549|16519|16551.2|16521.2|16439.4|16409.4|0
1667592000000|2022-11-04 20:00:00|16548.4|16518.4|16499.8|16469.8|16559.7|16529.7|16491.6|16461.6|0
1667775600000|2022-11-06 23:00:00|15999.2|15949.2|16120.9|16090.9|16128.8|16098.8|15920.2|15870.2|0
1667779200000|2022-11-07 00:00:00|16121.6|16091.6|16148.4|16118.4|16184.4|16154.4|16120.2|16090.2|0
1667782800000|2022-11-07 01:00:00|16148.1|16118.1|16465.1|16460.1|16540.1|16535.1|15896.3|15891.3|49080
1667786400000|2022-11-07 02:00:00|16463.6|16458.6|16474.1|16469.1|16483.6|16478.6|16255.1|16250.1|26727
1667790000000|2022-11-07 03:00:00|16473.6|16468.6|16690.6|16685.6|16814.1|16809.1|16473.6|16468.6|32205
1667793600000|2022-11-07 04:00:00|16694.1|16664.1|16720.9|16690.9|16754.2|16724.2|16689.6|16659.6|9
1667797200000|2022-11-07 05:00:00|16709.1|16704.1|16556.6|16551.6|16800.1|16795.1|16512.1|16507.1|24443
1667800800000|2022-11-07 06:00:00|16555.1|16550.1|16667.6|16662.6|16696.1|16691.1|16549.1|16544.1|16310
1667804400000|2022-11-07 07:00:00|16670.6|16665.6|16562.1|16557.1|16682.6|16677.6|16520.6|16515.6|13608
1667808000000|2022-11-07 08:00:00|16565.1|16560.1|16692.5|16662.5|16697.4|16667.4|16529.1|16524.1|9041
1667811600000|2022-11-07 09:00:00|16692.2|16662.2|16623.6|16615.6|16713.5|16683.5|16621.6|16613.6|2161
1667815200000|2022-11-07 10:00:00|16624.1|16616.1|16652.6|16644.6|16656.6|16648.6|16612.1|16604.1|1105
1667818800000|2022-11-07 11:00:00|16652.1|16644.1|16642.1|16634.1|16683.1|16675.1|16634.1|16626.1|1092
1667822400000|2022-11-07 12:00:00|16643.1|16635.1|16652.1|16644.1|16674.1|16666.1|16632.6|16624.6|846
1667826000000|2022-11-07 13:00:00|16652.6|16644.6|16699.1|16691.1|16751.1|16743.1|16616.6|16608.6|4062
1667829600000|2022-11-07 14:00:00|16699.6|16691.6|16586.1|16578.1|16739.1|16731.1|16538.1|16530.1|4052
1667833200000|2022-11-07 15:00:00|16586.6|16578.6|16607.6|16599.6|16622.6|16614.6|16543.1|16535.1|2700
1667836800000|2022-11-07 16:00:00|16608.1|16600.1|16502.1|16494.1|16609.1|16601.1|16500.1|16492.1|2005
1667840400000|2022-11-07 17:00:00|16502.6|16494.6|16539.6|16531.6|16558.6|16550.6|16493.6|16485.6|1137
1667844000000|2022-11-07 18:00:00|16540.1|16532.1|16567.1|16537.1|16567.1|16550.1|16529.1|16521.1|713
1667847600000|2022-11-07 19:00:00|16567.3|16537.3|16607.4|16577.4|16634.5|16604.5|16565.8|16535.8|0
1667851200000|2022-11-07 20:00:00|16607.6|16577.6|16585.2|16555.2|16648.7|16618.7|16574|16544|0
1667854800000|2022-11-07 21:00:00|16585.4|16555.4|16537.4|16507.4|16585.4|16555.4|16533.4|16503.4|0
1667858400000|2022-11-07 22:00:00|16536.9|16506.9|16536.4|16506.4|16539.3|16509.3|16532.5|16502.5|0
1667862000000|2022-11-07 23:00:00|16536.5|16506.5|16550.2|16520.2|16550.2|16520.2|16524.8|16494.8|0
1667865600000|2022-11-08 00:00:00|16549.6|16519.6|16586.4|16556.4|16611.4|16581.4|16548.4|16518.4|0
1667869200000|2022-11-08 01:00:00|16585.7|16555.7|16573|16568|16709.1|16704.1|16467|16462|29534
1667872800000|2022-11-08 02:00:00|16574|16569|16529|16524|16625|16620|16422.5|16417.5|22629
1667876400000|2022-11-08 03:00:00|16529.5|16524.5|16584|16579|16614|16609|16505|16500|10498
1667880000000|2022-11-08 04:00:00|16600.6|16570.6|16582.4|16552.4|16607.9|16577.9|16576.6|16546.6|0
1667883600000|2022-11-08 05:00:00|16583.1|16553.1|16462|16457|16591.5|16586.5|16423|16418|14099
1667887200000|2022-11-08 06:00:00|16460|16455|16537|16532|16559.5|16554.5|16428.5|16423.5|10288
1667890800000|2022-11-08 07:00:00|16538.5|16533.5|16547.5|16542.5|16565.5|16560.5|16469.5|16464.5|9301
1667894400000|2022-11-08 08:00:00|16546.5|16541.5|16598.9|16568.9|16606.1|16576.1|16536|16531|4817
1667898000000|2022-11-08 09:00:00|16599.2|16569.2|16601|16593|16606|16598|16556|16548|1047
1667901600000|2022-11-08 10:00:00|16600.5|16592.5|16555|16547|16605|16597|16549|16541|881
1667905200000|2022-11-08 11:00:00|16554.5|16546.5|16569.5|16561.5|16593.5|16585.5|16550|16542|645
1667908800000|2022-11-08 12:00:00|16569|16561|16569|16561|16573.5|16565.5|16539.5|16531.5|636
1667912400000|2022-11-08 13:00:00|16569.5|16561.5|16566.5|16558.5|16576|16568|16546.5|16538.5|653
1667916000000|2022-11-08 14:00:00|16566|16558|16484.5|16476.5|16577|16569|16436.5|16428.5|3758
1667919600000|2022-11-08 15:00:00|16482|16474|16565.5|16557.5|16589|16581|16471|16463|3120
1667923200000|2022-11-08 16:00:00|16565|16557|16638|16630|16652.5|16644.5|16556.5|16548.5|1889
1667926800000|2022-11-08 17:00:00|16637.5|16629.5|16676|16668|16687|16679|16622|16614|997
1667930400000|2022-11-08 18:00:00|16676.5|16668.5|16596.7|16566.7|16691|16683|16576|16566.5|1145
1667934000000|2022-11-08 19:00:00|16596.5|16566.5|16603.6|16573.6|16620.5|16590.5|16515.1|16485.1|0
1667937600000|2022-11-08 20:00:00|16603.8|16573.8|16619|16589|16672.9|16642.9|16603.1|16573.1|0
1667941200000|2022-11-08 21:00:00|16618.6|16588.6|16622.6|16592.6|16627|16597|16589.2|16559.2|0
1667944800000|2022-11-08 22:00:00|16622.5|16592.5|16621.4|16591.4|16643.2|16613.2|16620.1|16590.1|0
1667948400000|2022-11-08 23:00:00|16623.1|16593.1|16646.5|16616.5|16656.6|16626.6|16617.3|16587.3|0
1667952000000|2022-11-09 00:00:00|16645.9|16615.9|16640.4|16610.4|16667.5|16637.5|16608.7|16578.7|0
1667955600000|2022-11-09 01:00:00|16641|16611|16496.1|16491.1|16740|16735|16467.6|16462.6|25697
1667959200000|2022-11-09 02:00:00|16495.6|16490.6|16403.6|16398.6|16592.6|16587.6|16396.6|16391.6|23790
1667962800000|2022-11-09 03:00:00|16402.6|16397.6|16297.1|16292.1|16432.6|16427.6|16257.6|16252.6|17518
1667966400000|2022-11-09 04:00:00|16304|16274|16323.7|16293.7|16343.8|16313.8|16248.7|16218.7|0
1667970000000|2022-11-09 05:00:00|16326.5|16296.5|16305.6|16300.6|16389.6|16384.6|16234.6|16229.6|20259
1667973600000|2022-11-09 06:00:00|16306.6|16301.6|16205.1|16200.1|16314.1|16309.1|16201.6|16196.6|10584
1667977200000|2022-11-09 07:00:00|16206.6|16201.6|16316.6|16311.6|16323.6|16318.6|16200.6|16195.6|12200
1667980800000|2022-11-09 08:00:00|16315.6|16310.6|16351.5|16321.5|16400.7|16388.1|16308.6|16303.6|8690
1667984400000|2022-11-09 09:00:00|16349.9|16319.9|16290.5|16282.5|16371|16363|16272.5|16264.5|2161
1667988000000|2022-11-09 10:00:00|16290|16282|16294|16286|16295|16287|16258|16250|1205
1667991600000|2022-11-09 11:00:00|16294.5|16286.5|16276.5|16268.5|16312|16304|16274|16266|690
1667995200000|2022-11-09 12:00:00|16276|16268|16265.5|16257.5|16282.5|16274.5|16241|16233|658
1667998800000|2022-11-09 13:00:00|16265|16257|16236|16228|16266.5|16258.5|16221|16213|1217
1668002400000|2022-11-09 14:00:00|16236.5|16228.5|16199|16191|16265.5|16257.5|16186.5|16178.5|2918
1668006000000|2022-11-09 15:00:00|16198|16190|16176|16168|16281|16273|16162.5|16154.5|3053
1668009600000|2022-11-09 16:00:00|16175|16167|16181|16173|16222|16214|16169|16161|1394
1668013200000|2022-11-09 17:00:00|16180.5|16172.5|16157.5|16149.5|16192.5|16184.5|16136.5|16128.5|651
1668016800000|2022-11-09 18:00:00|16157|16149|16111.6|16081.6|16168.5|16160.5|16075.5|16067.5|1087
1668020400000|2022-11-09 19:00:00|16111.7|16081.7|16051.9|16021.9|16117.7|16087.7|16047.7|16017.7|0
1668024000000|2022-11-09 20:00:00|16051.6|16021.6|16042.2|16012.2|16111.8|16081.8|16033.2|16003.2|0
1668027600000|2022-11-09 21:00:00|16042.1|16012.1|16062.8|16032.8|16070.2|16040.2|16039.3|16009.3|0
1668031200000|2022-11-09 22:00:00|16061.9|16031.9|16102.8|16072.8|16102.8|16072.8|16054.5|16024.5|0
1668034800000|2022-11-09 23:00:00|16104.8|16074.8|16128.4|16098.4|16135.6|16105.6|16099.9|16069.9|0
1668038400000|2022-11-10 00:00:00|16127.1|16097.1|16121.6|16091.6|16143.6|16113.6|16116|16086|0
1668042000000|2022-11-10 01:00:00|16122.3|16092.3|16030.8|16025.8|16153.2|16138|15930.3|15925.3|25124
1668045600000|2022-11-10 02:00:00|16031.3|16026.3|16036.3|16031.3|16060.8|16055.8|15917.3|15912.3|19760
1668049200000|2022-11-10 03:00:00|16034.3|16029.3|16036.3|16031.3|16085.8|16080.8|15995.8|15990.8|11397
1668052800000|2022-11-10 04:00:00|16052|16022|16061.1|16031.1|16066.5|16036.5|16050.9|16020.9|2
1668056400000|2022-11-10 05:00:00|16060.8|16030.8|16000.3|15995.3|16093.8|16088.8|15969.8|15964.8|12963
1668060000000|2022-11-10 06:00:00|15999.3|15994.3|16031.3|16026.3|16083.8|16078.8|15973.3|15968.3|10568
1668063600000|2022-11-10 07:00:00|16031.8|16026.8|16034.8|16029.8|16078.8|16073.8|15992.3|15987.3|8590
1668067200000|2022-11-10 08:00:00|16029.3|16024.3|16057.3|16027.3|16085.8|16080.8|16029.3|16014.2|7053
1668070800000|2022-11-10 09:00:00|16057|16027|16084.8|16076.8|16104.8|16096.8|16051.3|16021.3|1426
1668074400000|2022-11-10 10:00:00|16085.3|16077.3|16100.8|16092.8|16100.8|16092.8|16015.3|16007.3|1794
1668078000000|2022-11-10 11:00:00|16095.8|16087.8|16190.3|16182.3|16190.3|16182.3|16013.8|16005.8|4931
1668081600000|2022-11-10 12:00:00|16189.8|16181.8|16196.3|16188.3|16213.3|16205.3|16147.3|16139.3|1850
1668085200000|2022-11-10 13:00:00|16196.8|16188.8|16519.3|16511.3|16550.8|16542.8|16170.8|16162.8|9408
1668088800000|2022-11-10 14:00:00|16518.8|16510.8|16844.3|16836.3|16851.3|16843.3|16497.3|16489.3|10641
1668092400000|2022-11-10 15:00:00|16844.8|16836.8|16807.3|16799.3|16852.3|16844.3|16745.3|16737.3|6345
1668096000000|2022-11-10 16:00:00|16807.8|16799.8|16808.3|16800.3|16827.8|16819.8|16776.8|16768.8|2513
1668099600000|2022-11-10 17:00:00|16807.8|16799.8|16759.8|16751.8|16819.8|16811.8|16739.8|16731.8|2102
1668103200000|2022-11-10 18:00:00|16758.3|16750.3|16820.7|16790.7|16820.7|16807.3|16751.3|16743.3|1043
1668106800000|2022-11-10 19:00:00|16821.1|16791.1|16829.7|16799.7|16846.7|16816.7|16795|16765|0
1668110400000|2022-11-10 20:00:00|16829.6|16799.6|16860.7|16830.7|16866.6|16836.6|16818.1|16788.1|0
1668114000000|2022-11-10 21:00:00|16861|16831|16921.6|16891.6|16923.2|16893.2|16855|16825|0
1668117600000|2022-11-10 22:00:00|16920.5|16890.5|16909.3|16879.3|16946.1|16916.1|16908.7|16878.7|0
1668121200000|2022-11-10 23:00:00|16909|16879|16902.1|16872.1|16909.4|16879.4|16876.4|16846.4|0
1668124800000|2022-11-11 00:00:00|16901.5|16871.5|16894.9|16864.9|16904.4|16874.4|16855|16825|0
1668128400000|2022-11-11 01:00:00|16895.1|16865.1|16826.1|16821.1|17178.3|17173.3|16822.6|16817.6|44780
1668132000000|2022-11-11 02:00:00|16827.1|16822.1|16965.6|16960.6|17012.1|17007.1|16827.1|16822.1|23168
1668135600000|2022-11-11 03:00:00|16965.1|16960.1|16958.6|16953.6|17040.6|17035.6|16920.1|16915.1|11689
1668139200000|2022-11-11 04:00:00|16968.3|16938.3|16978.2|16948.2|16979.5|16949.5|16959.8|16929.8|1
1668142800000|2022-11-11 05:00:00|16979.3|16949.3|17266.6|17261.6|17309.1|17304.1|16929.1|16924.1|33965
1668146400000|2022-11-11 06:00:00|17267.1|17262.1|17227.6|17222.6|17354.1|17349.1|17158.1|17153.1|23822
1668150000000|2022-11-11 07:00:00|17227.1|17222.1|17321.1|17316.1|17346.1|17341.1|17203.1|17198.1|17345
1668153600000|2022-11-11 08:00:00|17319.1|17314.1|17351.7|17321.7|17371.9|17353.1|17270.1|17265.1|13617
1668157200000|2022-11-11 09:00:00|17351.1|17321.1|17450.1|17442.1|17466.1|17458.1|17312.1|17288.1|4626
1668160800000|2022-11-11 10:00:00|17452.1|17444.1|17372.6|17364.6|17462.6|17454.6|17358.6|17350.6|1786
1668164400000|2022-11-11 11:00:00|17372.1|17364.1|17379.1|17371.1|17410.1|17402.1|17351.1|17343.1|811
1668168000000|2022-11-11 12:00:00|17380.6|17372.6|17449.1|17441.1|17455.1|17447.1|17371.6|17363.6|1262
1668171600000|2022-11-11 13:00:00|17450.1|17442.1|17478.6|17470.6|17502.1|17494.1|17423.6|17415.6|3212
1668175200000|2022-11-11 14:00:00|17477.1|17469.1|17512.1|17504.1|17555.6|17547.6|17392.6|17384.6|8167
1668178800000|2022-11-11 15:00:00|17511.6|17503.6|17564.6|17556.6|17596.6|17588.6|17463.1|17455.1|4972
1668182400000|2022-11-11 16:00:00|17565.1|17557.1|17469.1|17461.1|17587.6|17579.6|17456.1|17448.1|3375
1668186000000|2022-11-11 17:00:00|17468.6|17460.6|17546.1|17538.1|17556.1|17548.1|17455.1|17447.1|1598
1668189600000|2022-11-11 18:00:00|17546.6|17538.6|17529.7|17499.7|17578.1|17570.1|17523.1|17499.7|1473
1668193200000|2022-11-11 19:00:00|17529.5|17499.5|17525.9|17495.9|17546|17516|17464|17434|1
1668196800000|2022-11-11 20:00:00|17526.1|17496.1|17562.1|17532.1|17567.1|17537.1|17465.3|17435.3|0
1668200400000|2022-11-11 21:00:00|17560.8|17530.8|17555.1|17525.1|17565.9|17535.9|17545.8|17515.8|0
1668380400000|2022-11-13 23:00:00|17513.9|17483.9|17660|17630|17696.8|17666.8|17510|17480|0
1668384000000|2022-11-14 00:00:00|17658.7|17628.7|17612.6|17582.6|17668.7|17638.7|17601.8|17571.8|0
1668387600000|2022-11-14 01:00:00|17612|17582|17727.1|17722.1|18168.1|18163.1|17612|17582|49152
1668391200000|2022-11-14 02:00:00|17726.6|17721.6|17854.9|17849.9|17861.4|17856.4|17577.1|17572.1|27218
1668394800000|2022-11-14 03:00:00|17853.4|17848.4|17848.9|17843.9|17924.9|17919.9|17799.4|17794.4|17279
1668398400000|2022-11-14 04:00:00|17829.7|17799.7|17833.9|17803.9|17837.6|17807.6|17817.9|17787.9|0
1668402000000|2022-11-14 05:00:00|17832.9|17802.9|17563.4|17558.4|17880.4|17875.4|17561.4|17556.4|22832
1668405600000|2022-11-14 06:00:00|17563.9|17558.9|17644.9|17639.9|17649.4|17644.4|17520.4|17515.4|15247
1668409200000|2022-11-14 07:00:00|17645.4|17640.4|17615.9|17610.9|17666.4|17661.4|17559.4|17554.4|10677
1668412800000|2022-11-14 08:00:00|17617.9|17612.9|17677.1|17647.1|17684.6|17664.4|17588.4|17583.4|7481
1668416400000|2022-11-14 09:00:00|17677.8|17647.8|17591.9|17583.9|17678.7|17648.7|17588.9|17580.9|2039
1668420000000|2022-11-14 10:00:00|17591.4|17583.4|17577.4|17569.4|17601.4|17593.4|17536.4|17528.4|1606
1668423600000|2022-11-14 11:00:00|17577.9|17569.9|17612.4|17604.4|17625.9|17617.9|17550.4|17542.4|1014
1668427200000|2022-11-14 12:00:00|17613.4|17605.4|17773.9|17765.9|17774.4|17766.4|17606.9|17598.9|2212
1668430800000|2022-11-14 13:00:00|17773.4|17765.4|17745.4|17737.4|17791.9|17783.9|17725.4|17717.4|2287
1668434400000|2022-11-14 14:00:00|17743.4|17735.4|17674.9|17666.9|17781.4|17773.4|17604.9|17596.9|4784
1668438000000|2022-11-14 15:00:00|17675.4|17667.4|17729.9|17721.9|17756.4|17748.4|17675.4|17667.4|2571
1668441600000|2022-11-14 16:00:00|17729.4|17721.4|17710.4|17702.4|17792.9|17784.9|17673.4|17665.4|1827
1668445200000|2022-11-14 17:00:00|17711.9|17703.9|17714.4|17706.4|17741.9|17733.9|17678.9|17670.9|496
1668448800000|2022-11-14 18:00:00|17714.9|17706.9|17776.7|17746.7|17776.8|17758.9|17710.4|17702.4|427
1668452400000|2022-11-14 19:00:00|17776.6|17746.6|17750.5|17720.5|17792|17762|17736.6|17706.6|0
1668456000000|2022-11-14 20:00:00|17750.8|17720.8|17639.7|17609.7|17763.5|17733.5|17626.7|17596.7|0
1668459600000|2022-11-14 21:00:00|17640.1|17610.1|17662.5|17632.5|17664.7|17634.7|17639.5|17609.5|0
1668463200000|2022-11-14 22:00:00|17661.6|17631.6|17670.7|17640.7|17671.5|17641.5|17660.4|17630.4|0
1668466800000|2022-11-14 23:00:00|17669.1|17639.1|17689.8|17659.8|17704.9|17674.9|17659.2|17629.2|0
1668470400000|2022-11-15 00:00:00|17690.8|17660.8|17653.8|17623.8|17695.7|17665.7|17651.8|17621.8|0
1668474000000|2022-11-15 01:00:00|17654.4|17624.4|17919.9|17914.9|17977.9|17972.9|17553.9|17548.9|35791
1668477600000|2022-11-15 02:00:00|17922.4|17917.4|18130|18125|18211.5|18206.5|17859.4|17854.4|37471
1668481200000|2022-11-15 03:00:00|18132|18127|18264|18259|18265.5|18260.5|18077.5|18072.5|16792
1668484800000|2022-11-15 04:00:00|18258.8|18228.8|18254.1|18224.1|18266.3|18236.3|18233.8|18203.8|4
1668488400000|2022-11-15 05:00:00|18253.9|18223.9|18169|18164|18358|18353|18160|18155|25569
1668492000000|2022-11-15 06:00:00|18167.5|18162.5|18271|18266|18293|18288|18132.5|18127.5|13346
1668495600000|2022-11-15 07:00:00|18270.5|18265.5|18302|18297|18331.5|18326.5|18231.5|18226.5|15867
1668499200000|2022-11-15 08:00:00|18305|18300|18328.6|18298.6|18358.5|18353.5|18276|18271|11504
1668502800000|2022-11-15 09:00:00|18329|18299|18232|18224|18352.9|18322.9|18202|18194|2550
1668506400000|2022-11-15 10:00:00|18236|18228|18287|18279|18301.5|18293.5|18232|18224|2512
1668510000000|2022-11-15 11:00:00|18286.5|18278.5|18268|18260|18314.5|18306.5|18253|18245|1280
1668513600000|2022-11-15 12:00:00|18266.5|18258.5|18289.5|18281.5|18302|18294|18251|18243|1029
1668517200000|2022-11-15 13:00:00|18288.5|18280.5|18385.5|18377.5|18424.5|18416.5|18282|18274|3874
1668520800000|2022-11-15 14:00:00|18389.5|18381.5|18348.5|18340.5|18472.5|18464.5|18284.5|18276.5|5441
1668524400000|2022-11-15 15:00:00|18350|18342|18383|18375|18423|18415|18257.5|18249.5|4190
1668528000000|2022-11-15 16:00:00|18383.5|18375.5|18442|18434|18461|18453|18354|18346|2602
1668531600000|2022-11-15 17:00:00|18441.5|18433.5|18403.5|18395.5|18443|18435|18388|18380|764
1668535200000|2022-11-15 18:00:00|18405.5|18397.5|18245|18215|18421.5|18413.5|18196.5|18188.5|2181
1668538800000|2022-11-15 19:00:00|18245.1|18215.1|18325.1|18295.1|18375.4|18345.4|18163.3|18133.3|0
1668542400000|2022-11-15 20:00:00|18325.2|18295.2|18334|18304|18358.5|18328.5|18301.5|18271.5|0
1668546000000|2022-11-15 21:00:00|18332.9|18302.9|18306.5|18276.5|18348.1|18318.1|18297.3|18267.3|0
1668549600000|2022-11-15 22:00:00|18306.8|18276.8|18301.2|18271.2|18309.2|18279.2|18300.5|18270.5|0
1668553200000|2022-11-15 23:00:00|18297.2|18267.2|18300.8|18270.8|18302.3|18272.3|18266|18236|0
1668556800000|2022-11-16 00:00:00|18300.4|18270.4|18193.6|18163.6|18303.3|18273.3|18192.9|18162.9|0
1668560400000|2022-11-16 01:00:00|18192.9|18162.9|18188.9|18183.9|18355|18350|18085|18080|32725
1668564000000|2022-11-16 02:00:00|18190.4|18185.4|18218.4|18213.4|18415.4|18410.4|18169.4|18164.4|27571
1668567600000|2022-11-16 03:00:00|18223.9|18218.9|18136.9|18131.9|18295.4|18290.4|18117.4|18112.4|15837
1668571200000|2022-11-16 04:00:00|18146.7|18116.7|18151|18121|18203.3|18173.3|18142.1|18112.1|1
1668574800000|2022-11-16 05:00:00|18153|18123|18143.4|18138.4|18190.4|18185.4|18027.9|18022.9|19418
1668578400000|2022-11-16 06:00:00|18143.9|18138.9|18146.9|18141.9|18215.9|18210.9|18086.4|18081.4|10711
1668582000000|2022-11-16 07:00:00|18146.4|18141.4|18278.9|18273.9|18284.9|18279.9|18133.4|18128.4|12254
1668585600000|2022-11-16 08:00:00|18276.9|18271.9|18235.9|18205.9|18279.4|18274.4|18207.9|18182.7|7738
1668589200000|2022-11-16 09:00:00|18236.2|18206.2|18258.4|18250.4|18291.9|18283.9|18163.4|18155.4|4012
1668592800000|2022-11-16 10:00:00|18259.4|18251.4|18269.4|18261.4|18298.9|18290.9|18257.4|18249.4|1198
1668596400000|2022-11-16 11:00:00|18268.9|18260.9|18228.4|18220.4|18281.4|18273.4|18222.9|18214.9|955
1668600000000|2022-11-16 12:00:00|18227.4|18219.4|18284.4|18276.4|18286.4|18278.4|18206.9|18198.9|1382
1668603600000|2022-11-16 13:00:00|18284.9|18276.9|18210.4|18202.4|18285.4|18277.4|18184.9|18176.9|1785
1668607200000|2022-11-16 14:00:00|18212.9|18204.9|18103.9|18095.9|18221.4|18213.4|18072.9|18064.9|4194
1668610800000|2022-11-16 15:00:00|18104.4|18096.4|18025.9|18017.9|18136.9|18128.9|18014.9|18006.9|3728
1668614400000|2022-11-16 16:00:00|18026.9|18018.9|18028.4|18020.4|18064.9|18056.9|18020.4|18012.4|1839
1668618000000|2022-11-16 17:00:00|18030.4|18022.4|18083.9|18075.9|18097.9|18089.9|17993.4|17985.4|1002
1668621600000|2022-11-16 18:00:00|18084.4|18076.4|18055.5|18025.5|18096.9|18088.9|18039.4|18025.4|667
1668625200000|2022-11-16 19:00:00|18055.4|18025.4|18077.7|18047.7|18080.4|18050.4|18038.6|18008.6|0
1668628800000|2022-11-16 20:00:00|18077.6|18047.6|18056.4|18026.4|18086.3|18056.3|18045.3|18015.3|0
1668632400000|2022-11-16 21:00:00|18056.6|18026.6|18103|18073|18107.8|18077.8|18053.3|18023.3|0
1668636000000|2022-11-16 22:00:00|18102.9|18072.9|18108.3|18078.3|18109.4|18079.4|18097.1|18067.1|0
1668639600000|2022-11-16 23:00:00|18110.7|18080.7|18121|18091|18121.3|18091.3|18100.4|18070.4|0
1668643200000|2022-11-17 00:00:00|18120.3|18090.3|18098.4|18068.4|18129.4|18099.4|18086.8|18056.8|0
1668646800000|2022-11-17 01:00:00|18099|18069|17900.4|17895.4|18121.9|18116.9|17887.9|17882.9|26601
1668650400000|2022-11-17 02:00:00|17898.4|17893.4|17820.5|17815.5|17959.4|17954.4|17713.5|17708.5|27394
1668654000000|2022-11-17 03:00:00|17819|17814|17790|17785|17819.5|17814.5|17705.5|17700.5|9268
1668657600000|2022-11-17 04:00:00|17804|17774|17789.9|17759.9|17806.3|17776.3|17788.9|17758.9|1
1668661200000|2022-11-17 05:00:00|17788.2|17758.2|17847.5|17842.5|17990.5|17985.5|17752.5|17747.5|20992
1668664800000|2022-11-17 06:00:00|17845.5|17840.5|18046|18041|18060.5|18055.5|17820.5|17815.5|15898
1668668400000|2022-11-17 07:00:00|18045.5|18040.5|18066|18061|18220|18215|18023|18018|22498
1668672000000|2022-11-17 08:00:00|18065.5|18060.5|17989.6|17959.6|18078.5|18073.5|17989.5|17959.5|6404
1668675600000|2022-11-17 09:00:00|17988.9|17958.9|17941.5|17933.5|18019.7|18008|17919|17911|2119
1668679200000|2022-11-17 10:00:00|17942|17934|17874.5|17866.5|17945.5|17937.5|17863.5|17855.5|1264
1668682800000|2022-11-17 11:00:00|17874|17866|17932.5|17924.5|17975.5|17967.5|17814.5|17806.5|4666
1668686400000|2022-11-17 12:00:00|17933|17925|17842.5|17834.5|17949|17941|17815|17807|1548
1668690000000|2022-11-17 13:00:00|17843|17835|17732|17724|17846.5|17838.5|17732|17724|1854
1668693600000|2022-11-17 14:00:00|17731.5|17723.5|17938|17930|18037.5|18029.5|17724|17716|5728
1668697200000|2022-11-17 15:00:00|17940.5|17932.5|18168.5|18160.5|18234.5|18226.5|17938|17930|6154
1668700800000|2022-11-17 16:00:00|18167|18159|18312.5|18304.5|18316.5|18308.5|18149.5|18141.5|2323
1668704400000|2022-11-17 17:00:00|18312|18304|18344.5|18336.5|18350.5|18342.5|18273.5|18265.5|1452
1668708000000|2022-11-17 18:00:00|18345.5|18337.5|18369.5|18339.5|18387|18379|18338|18330|935
1668711600000|2022-11-17 19:00:00|18369.3|18339.3|18367.5|18337.5|18388.7|18358.7|18297.2|18267.2|0
1668715200000|2022-11-17 20:00:00|18367.3|18337.3|18367.7|18337.7|18380.9|18350.9|18294.8|18264.8|0
1668718800000|2022-11-17 21:00:00|18367.3|18337.3|18339.5|18309.5|18374.8|18344.8|18328.9|18298.9|0
1668722400000|2022-11-17 22:00:00|18339.6|18309.6|18333.9|18303.9|18342.9|18312.9|18332.5|18302.5|0
1668726000000|2022-11-17 23:00:00|18332.5|18302.5|18316.4|18286.4|18343.7|18313.7|18311.9|18281.9|0
1668729600000|2022-11-18 00:00:00|18317.7|18287.7|18356.3|18326.3|18356.3|18326.3|18314.8|18284.8|0
1668733200000|2022-11-18 01:00:00|18356.5|18326.5|18255.9|18250.9|18462|18443.5|18153.5|18148.5|26068
1668736800000|2022-11-18 02:00:00|18256.9|18251.9|18128.4|18123.4|18376.4|18371.4|18098.9|18093.9|25751
1668740400000|2022-11-18 03:00:00|18128.9|18123.9|18142.4|18137.4|18219.4|18214.4|18105.9|18100.9|12180
1668744000000|2022-11-18 04:00:00|18153.7|18123.7|18143.8|18113.8|18157.4|18127.4|18134.4|18104.4|0
1668747600000|2022-11-18 05:00:00|18142.9|18137.9|18079.9|18074.9|18213.4|18208.4|18029.9|18024.9|15177
1668751200000|2022-11-18 06:00:00|18081.4|18076.4|17985.9|17980.9|18108.9|18103.9|17895.4|17890.4|13898
1668754800000|2022-11-18 07:00:00|17986.4|17981.4|17980.4|17975.4|18020.9|18015.9|17900.9|17895.9|12659
1668758400000|2022-11-18 08:00:00|17975|17970|18010.2|17980.2|18010.8|17999|17948.5|17943.5|5872
1668762000000|2022-11-18 09:00:00|18010.9|17980.9|18000.5|17992.5|18071.5|18063.5|17980.5|17972.5|3004
1668765600000|2022-11-18 10:00:00|18000|17992|18045.5|18037.5|18053.5|18045.5|17960|17952|1751
1668769200000|2022-11-18 11:00:00|18046.5|18038.5|18019.5|18011.5|18048.5|18040.5|18005.5|17997.5|840
1668772800000|2022-11-18 12:00:00|18019|18011|18012|18004|18078|18070|18005.5|17997.5|1179
1668776400000|2022-11-18 13:00:00|18012.5|18004.5|18039.5|18031.5|18071|18063|18000|17992|1043
1668780000000|2022-11-18 14:00:00|18039|18031|18014.5|18006.5|18045.5|18037.5|17917.5|17909.5|3318
1668783600000|2022-11-18 15:00:00|18015|18007|17976.5|17968.5|18019|18011|17922.5|17914.5|2663
1668787200000|2022-11-18 16:00:00|17976|17968|17942|17934|17994.5|17986.5|17925.5|17917.5|924
1668790800000|2022-11-18 17:00:00|17942.5|17934.5|17909|17901|17951.5|17943.5|17866|17858|1115
1668794400000|2022-11-18 18:00:00|17909.5|17901.5|17920.9|17890.9|17954|17946|17904.5|17890.9|534
1668798000000|2022-11-18 19:00:00|17918.3|17888.3|17924.5|17894.5|17944.5|17914.5|17862.1|17832.1|0
1668801600000|2022-11-18 20:00:00|17924.4|17894.4|17937.9|17907.9|17978.9|17948.9|17923.9|17893.9|0
1668805200000|2022-11-18 21:00:00|17936.6|17906.6|17928.9|17898.9|17940.3|17910.3|17915.8|17885.8|0
1668985200000|2022-11-20 23:00:00|17948.9|17918.9|17951.6|17921.6|17996.2|17966.2|17947.8|17917.8|0
1668988800000|2022-11-21 00:00:00|17952.3|17922.3|17937.1|17907.1|17963.2|17933.2|17911.3|17881.3|0
1668992400000|2022-11-21 01:00:00|17936.8|17906.8|17445|17440|17937.1|17907.1|17372.5|17367.5|37507
1668996000000|2022-11-21 02:00:00|17444.5|17439.5|17489|17484|17587|17582|17404.5|17399.5|18387
1668999600000|2022-11-21 03:00:00|17486|17481|17618.5|17613.5|17639.5|17634.5|17454|17449|10526
1669003200000|2022-11-21 04:00:00|17637.3|17607.3|17659.4|17629.4|17659.4|17629.4|17604.4|17574.4|6
1669006800000|2022-11-21 05:00:00|17658.1|17628.1|17753|17748|17755.5|17750.5|17550|17545|17072
1669010400000|2022-11-21 06:00:00|17753.5|17748.5|17647|17642|17755|17750|17645|17640|11316
1669014000000|2022-11-21 07:00:00|17645|17640|17639|17634|17668|17663|17592.5|17587.5|10261
1669017600000|2022-11-21 08:00:00|17642.5|17637.5|17640.7|17610.7|17684.5|17679.5|17620|17605.3|5797
1669021200000|2022-11-21 09:00:00|17640.1|17610.1|17638|17630|17660|17652|17608.5|17593.8|1819
1669024800000|2022-11-21 10:00:00|17638.5|17630.5|17654.5|17646.5|17671|17663|17632.5|17624.5|694
1669028400000|2022-11-21 11:00:00|17654|17646|17637|17629|17671|17663|17627|17619|615
1669032000000|2022-11-21 12:00:00|17637.5|17629.5|17643.5|17635.5|17665|17657|17625|17617|355
1669035600000|2022-11-21 13:00:00|17644|17636|17658|17650|17684|17676|17633.5|17625.5|1047
1669039200000|2022-11-21 14:00:00|17657.5|17649.5|17724|17716|17751.5|17743.5|17593|17585|3455
1669042800000|2022-11-21 15:00:00|17725|17717|17588|17580|17737.5|17729.5|17570|17562|2773
1669046400000|2022-11-21 16:00:00|17587.5|17579.5|17595|17587|17637|17629|17577|17569|1887
1669050000000|2022-11-21 17:00:00|17595.5|17587.5|17602|17594|17638|17630|17593|17585|1071
1669053600000|2022-11-21 18:00:00|17601.5|17593.5|17606.9|17576.9|17656|17648|17589|17576.9|506
1669057200000|2022-11-21 19:00:00|17607|17577|17610.5|17580.5|17615.4|17585.4|17590.2|17560.2|0
1669060800000|2022-11-21 20:00:00|17610.4|17580.4|17629.1|17599.1|17642.2|17612.2|17600.9|17570.9|0
1669064400000|2022-11-21 21:00:00|17629.4|17599.4|17631.3|17601.3|17641.3|17611.3|17627.3|17597.3|0
1669068000000|2022-11-21 22:00:00|17631|17601|17630.7|17600.7|17635.8|17605.8|17630.4|17600.4|0
1669071600000|2022-11-21 23:00:00|17631.2|17601.2|17662.8|17632.8|17663.8|17633.8|17630.1|17600.1|0
1669075200000|2022-11-22 00:00:00|17663.4|17633.4|17675.6|17645.6|17696.9|17666.9|17661.3|17631.3|0
1669078800000|2022-11-22 01:00:00|17674.9|17644.9|17619.6|17614.6|17767.5|17762.5|17538.5|17533.5|25342
1669082400000|2022-11-22 02:00:00|17617.1|17612.1|17528.1|17523.1|17631.1|17626.1|17412.6|17407.6|20894
1669086000000|2022-11-22 03:00:00|17527.1|17522.1|17599.6|17594.6|17700.1|17695.1|17486.1|17481.1|17250
1669089600000|2022-11-22 04:00:00|17608.4|17578.4|17608.3|17578.3|17612.2|17582.2|17604.4|17574.4|0
1669093200000|2022-11-22 05:00:00|17603.6|17598.6|17412.1|17407.1|17638.6|17633.6|17399.1|17394.1|18450
1669096800000|2022-11-22 06:00:00|17413.1|17408.1|17341.1|17336.1|17468.6|17463.6|17295.1|17290.1|20266
1669100400000|2022-11-22 07:00:00|17341.6|17336.6|17459.1|17454.1|17524.1|17519.1|17335.1|17330.1|22374
1669104000000|2022-11-22 08:00:00|17459.6|17454.6|17487.4|17457.4|17490.7|17476.1|17421.1|17416.1|9071
1669107600000|2022-11-22 09:00:00|17488.1|17458.1|17558.6|17550.6|17575.1|17567.1|17451.6|17443.6|2947
1669111200000|2022-11-22 10:00:00|17559.1|17551.1|17542.6|17534.6|17561.1|17553.1|17513.6|17505.6|779
1669114800000|2022-11-22 11:00:00|17542.1|17534.1|17514.1|17506.1|17547.1|17539.1|17490.6|17482.6|960
1669118400000|2022-11-22 12:00:00|17512.6|17504.6|17519.6|17511.6|17535.1|17527.1|17495.1|17487.1|867
1669122000000|2022-11-22 13:00:00|17520.6|17512.6|17469.1|17461.1|17532.6|17524.6|17463.6|17455.6|1284
1669125600000|2022-11-22 14:00:00|17471.1|17463.1|17463.1|17455.1|17488.1|17480.1|17376.6|17368.6|3826
1669129200000|2022-11-22 15:00:00|17462.6|17454.6|17556.6|17548.6|17577.1|17569.1|17458.1|17450.1|2627
1669132800000|2022-11-22 16:00:00|17558.1|17550.1|17523.6|17515.6|17568.1|17560.1|17494.1|17486.1|1375
1669136400000|2022-11-22 17:00:00|17523.1|17515.1|17520.6|17512.6|17538.6|17530.6|17504.1|17496.1|633
1669140000000|2022-11-22 18:00:00|17521.1|17513.1|17529.6|17499.6|17541.1|17533.1|17511.6|17499.6|820
1669143600000|2022-11-22 19:00:00|17529.8|17499.8|17526.7|17496.7|17541.5|17511.5|17493|17463|0
1669147200000|2022-11-22 20:00:00|17526.5|17496.5|17548.9|17518.9|17563.8|17533.8|17526.1|17496.1|0
1669150800000|2022-11-22 21:00:00|17548.2|17518.2|17552.6|17522.6|17552.7|17522.7|17541.4|17511.4|0
1669154400000|2022-11-22 22:00:00|17551.9|17521.9|17554.5|17524.5|17554.5|17524.5|17547.4|17517.4|0
1669158000000|2022-11-22 23:00:00|17553.9|17523.9|17619.6|17589.6|17628.9|17598.9|17549.5|17519.5|0
1669161600000|2022-11-23 00:00:00|17619.4|17589.4|17605.6|17575.6|17636.1|17606.1|17604.3|17574.3|0
1669165200000|2022-11-23 01:00:00|17605|17575|17465.7|17460.7|17605.9|17575.9|17381.7|17376.7|25387
1669168800000|2022-11-23 02:00:00|17464.7|17459.7|17527.2|17522.2|17560.7|17555.7|17379.7|17374.7|21289
1669172400000|2022-11-23 03:00:00|17526.7|17521.7|17512.2|17507.2|17618.7|17613.7|17409.7|17404.7|16587
1669176000000|2022-11-23 04:00:00|17526.5|17496.5|17509.9|17479.9|17526.5|17496.5|17498.2|17468.2|0
1669179600000|2022-11-23 05:00:00|17513.7|17508.7|17571.7|17566.7|17652.2|17647.2|17474.7|17469.7|16616
1669183200000|2022-11-23 06:00:00|17571.2|17566.2|17597.2|17592.2|17629.7|17624.7|17527.2|17522.2|10808
1669186800000|2022-11-23 07:00:00|17597.7|17592.7|17537.7|17532.7|17599.2|17594.2|17505.7|17500.7|10582
1669190400000|2022-11-23 08:00:00|17533.2|17528.2|17566.2|17536.2|17582.9|17552.9|17513.2|17508.2|10005
1669194000000|2022-11-23 09:00:00|17565.9|17535.9|17573.7|17565.7|17584.7|17576.7|17530.2|17520.4|1239
1669197600000|2022-11-23 10:00:00|17573.2|17565.2|17543.2|17535.2|17578.7|17570.7|17539.7|17531.7|651
1669201200000|2022-11-23 11:00:00|17542.2|17534.2|17636.2|17628.2|17641.7|17633.7|17541.2|17533.2|2860
1669204800000|2022-11-23 12:00:00|17636.7|17628.7|17655.2|17647.2|17676.7|17668.7|17618.2|17610.2|1718
1669208400000|2022-11-23 13:00:00|17654.2|17646.2|17619.7|17611.7|17664.2|17656.2|17578.2|17570.2|2047
1669212000000|2022-11-23 14:00:00|17620.2|17612.2|17690.2|17682.2|17719.2|17711.2|17594.2|17586.2|3324
1669215600000|2022-11-23 15:00:00|17693.2|17685.2|17670.7|17662.7|17704.7|17696.7|17637.7|17629.7|2016
1669219200000|2022-11-23 16:00:00|17670.2|17662.2|17612.7|17604.7|17674.2|17666.2|17596.2|17588.2|1760
1669222800000|2022-11-23 17:00:00|17612.2|17604.2|17603.7|17595.7|17636.2|17628.2|17588.7|17580.7|518
1669226400000|2022-11-23 18:00:00|17604.2|17596.2|17644.7|17614.7|17648.7|17640.7|17593.2|17585.2|459
1669230000000|2022-11-23 19:00:00|17644.8|17614.8|17726.6|17696.6|17751.1|17721.1|17614.3|17584.3|0
1669233600000|2022-11-23 20:00:00|17726.8|17696.8|17720|17690|17734.1|17704.1|17702.4|17672.4|0
1669237200000|2022-11-23 21:00:00|17719.9|17689.9|17735.1|17705.1|17740|17710|17714.9|17684.9|0
1669240800000|2022-11-23 22:00:00|17734.7|17704.7|17729.8|17699.8|17738.4|17708.4|17729.6|17699.6|0
1669244400000|2022-11-23 23:00:00|17728.9|17698.9|17732.7|17702.7|17750.7|17720.7|17722|17692|0
1669248000000|2022-11-24 00:00:00|17734|17704|17710.1|17680.1|17735.9|17705.9|17686.6|17656.6|0
1669251600000|2022-11-24 01:00:00|17709.4|17679.4|17641.4|17636.4|17766.4|17761.4|17613.9|17608.9|34048
1669255200000|2022-11-24 02:00:00|17640.9|17635.9|17606.9|17601.9|17689.9|17684.9|17551.4|17546.4|26698
1669258800000|2022-11-24 03:00:00|17606.4|17601.4|17609.4|17604.4|17619.9|17614.9|17515.4|17510.4|20953
1669262400000|2022-11-24 04:00:00|17628.3|17598.3|17626.9|17596.9|17639.5|17609.5|17621.2|17591.2|0
1669266000000|2022-11-24 05:00:00|17611.9|17606.9|17636.4|17631.4|17675.4|17670.4|17568.4|17563.4|15322
1669269600000|2022-11-24 06:00:00|17635.4|17630.4|17628.4|17623.4|17660.4|17655.4|17598.4|17593.4|10182
1669273200000|2022-11-24 07:00:00|17629.4|17624.4|17653.9|17648.9|17694.4|17689.4|17615.9|17610.9|11158
1669276800000|2022-11-24 08:00:00|17652.9|17647.9|17681.1|17651.1|17685.3|17674.9|17638.9|17617.5|25796
1669280400000|2022-11-24 09:00:00|17681.8|17651.8|17672.9|17664.9|17702.4|17694.4|17663.4|17651.1|1201
1669284000000|2022-11-24 10:00:00|17671.9|17663.9|17682.9|17674.9|17694.4|17686.4|17641.4|17633.4|1531
1669287600000|2022-11-24 11:00:00|17682.4|17674.4|17685.4|17677.4|17691.4|17683.4|17669.9|17661.9|599
1669291200000|2022-11-24 12:00:00|17684.9|17676.9|17678.9|17670.9|17693.4|17685.4|17667.9|17659.9|391
1669294800000|2022-11-24 13:00:00|17678.4|17670.4|17693.4|17685.4|17697.9|17689.9|17675.4|17667.4|405
1669298400000|2022-11-24 14:00:00|17695.4|17687.4|17709.9|17701.9|17722.9|17714.9|17679.9|17671.9|890
1669302000000|2022-11-24 15:00:00|17710.9|17702.9|17723.4|17715.4|17723.9|17715.9|17702.9|17694.9|830
1669305600000|2022-11-24 16:00:00|17722.9|17714.9|17706.4|17698.4|17726.4|17718.4|17700.9|17692.9|724
1669309200000|2022-11-24 17:00:00|17705.9|17697.9|17717.9|17709.9|17722.9|17714.9|17703.9|17695.9|252
1669312800000|2022-11-24 18:00:00|17717.4|17709.4|17724.4|17694.4|17735.9|17727.9|17711.4|17694.4|250
1669316400000|2022-11-24 19:00:00|17722.2|17692.2|17721.6|17691.6|17724.4|17694.4|17721|17691|0
1669320000000|2022-11-24 20:00:00|17720.8|17690.8|17683.5|17653.5|17720.9|17690.9|17681.5|17651.5|0
1669323600000|2022-11-24 21:00:00|17683.4|17653.4|17683.2|17653.2|17683.4|17653.4|17682.2|17652.2|0
1669327200000|2022-11-24 22:00:00|17684.6|17654.6|17702|17672|17702|17672|17651.8|17621.8|0
1669330800000|2022-11-24 23:00:00|17696.2|17666.2|17709.9|17679.9|17714.1|17684.1|17693.7|17663.7|0
1669334400000|2022-11-25 00:00:00|17710.5|17680.5|17691.5|17661.5|17710.6|17680.6|17670.8|17640.8|0
1669338000000|2022-11-25 01:00:00|17692.1|17662.1|17445.1|17440.1|17740.7|17717.9|17420.4|17415.4|34877
1669341600000|2022-11-25 02:00:00|17445.6|17440.6|17467.1|17462.1|17547.1|17542.1|17404.6|17399.6|29015
1669345200000|2022-11-25 03:00:00|17470.1|17465.1|17506.6|17501.6|17512.1|17507.1|17436.6|17431.6|13873
1669348800000|2022-11-25 04:00:00|17516.6|17486.6|17521.1|17491.1|17523.7|17493.7|17515.8|17485.8|0
1669352400000|2022-11-25 05:00:00|17505.6|17500.6|17518.6|17513.6|17582.6|17577.6|17480.1|17475.1|14267
1669356000000|2022-11-25 06:00:00|17519.1|17514.1|17594.1|17589.1|17642.1|17637.1|17492.1|17487.1|14351
1669359600000|2022-11-25 07:00:00|17595.1|17590.1|17556.1|17551.1|17606.1|17601.1|17543.1|17538.1|13233
1669363200000|2022-11-25 08:00:00|17555.1|17550.1|17563.2|17533.2|17578.6|17573.6|17527.6|17504|23051
1669366800000|2022-11-25 09:00:00|17562.5|17532.5|17580.1|17572.1|17638.6|17630.6|17561.6|17531.6|3160
1669370400000|2022-11-25 10:00:00|17579.6|17571.6|17597.6|17589.6|17615.1|17607.1|17565.6|17557.6|1019
1669374000000|2022-11-25 11:00:00|17598.1|17590.1|17570.1|17562.1|17605.1|17597.1|17567.6|17559.6|863
1669377600000|2022-11-25 12:00:00|17570.6|17562.6|17555.1|17547.1|17576.1|17568.1|17547.6|17539.6|969
1669381200000|2022-11-25 13:00:00|17554.6|17546.6|17538.6|17530.6|17556.1|17548.1|17524.6|17516.6|835
1669384800000|2022-11-25 14:00:00|17540.1|17532.1|17518.6|17510.6|17542.1|17534.1|17462.1|17454.1|2438
1669388400000|2022-11-25 15:00:00|17521.1|17513.1|17500.1|17492.1|17542.1|17534.1|17481.6|17473.6|1528
1669392000000|2022-11-25 16:00:00|17500.6|17492.6|17498.1|17490.1|17516.1|17508.1|17487.1|17479.1|1304
1669395600000|2022-11-25 17:00:00|17497.6|17489.6|17468.1|17460.1|17506.1|17498.1|17458.1|17450.1|1153
1669399200000|2022-11-25 18:00:00|17469.1|17461.1|17474.1|17444.1|17502.1|17494.1|17453.6|17444.1|598
1669402800000|2022-11-25 19:00:00|17473.4|17443.4|17472.9|17442.9|17476.9|17446.9|17470.4|17440.4|0
1669406400000|2022-11-25 20:00:00|17472.8|17442.8|17474.6|17444.6|17478.4|17448.4|17470.2|17440.2|0
1669410000000|2022-11-25 21:00:00|17474.3|17444.3|17476|17446|17478.6|17448.6|17474.3|17444.3|0
1669590000000|2022-11-27 23:00:00|17190.6|17140.6|17229.8|17199.8|17297.5|17267.5|17122.4|17072.4|0
1669593600000|2022-11-28 00:00:00|17229.1|17199.1|17226.7|17196.7|17237.1|17207.1|17214.9|17184.9|0
1669597200000|2022-11-28 01:00:00|17226|17196|16956.1|16951.1|17236|17206|16815.1|16810.1|42324
1669600800000|2022-11-28 02:00:00|16957.1|16952.1|17262.1|17257.1|17270.6|17265.6|16876.1|16871.1|31411
1669604400000|2022-11-28 03:00:00|17258.1|17253.1|17223.6|17218.6|17271.1|17266.1|17183.1|17178.1|15162
1669608000000|2022-11-28 04:00:00|17232.3|17202.3|17229|17199|17236.8|17206.8|17227.8|17197.8|1
1669611600000|2022-11-28 05:00:00|17228.4|17198.4|17164.6|17159.6|17232.1|17227.1|17120.6|17115.6|12621
1669615200000|2022-11-28 06:00:00|17165.1|17160.1|17248.1|17243.1|17287.1|17282.1|17159.6|17154.6|11152
1669618800000|2022-11-28 07:00:00|17247.6|17242.6|17278.1|17273.1|17340.6|17335.6|17244.6|17239.6|12788
1669622400000|2022-11-28 08:00:00|17279.1|17274.1|17334.3|17304.3|17342|17321.6|17259.1|17254.1|13490
1669626000000|2022-11-28 09:00:00|17333.7|17303.7|17300.1|17292.1|17341.6|17333.6|17281.3|17251.3|1825
1669629600000|2022-11-28 10:00:00|17299.1|17291.1|17344.1|17336.1|17362.6|17354.6|17290.6|17282.6|1307
1669633200000|2022-11-28 11:00:00|17343.6|17335.6|17366.1|17358.1|17376.6|17368.6|17328.6|17320.6|1280
1669636800000|2022-11-28 12:00:00|17365.6|17357.6|17333.1|17325.1|17373.1|17365.1|17317.1|17309.1|550
1669640400000|2022-11-28 13:00:00|17333.6|17325.6|17355.6|17347.6|17363.6|17355.6|17315.1|17307.1|742
1669644000000|2022-11-28 14:00:00|17355.1|17347.1|17563.1|17555.1|17605.6|17597.6|17304.1|17296.1|4649
1669647600000|2022-11-28 15:00:00|17562.1|17554.1|17607.6|17599.6|17662.6|17654.6|17554.1|17546.1|3152
1669651200000|2022-11-28 16:00:00|17607.1|17599.1|17575.1|17567.1|17629.6|17621.6|17547.1|17539.1|2052
1669654800000|2022-11-28 17:00:00|17574.6|17566.6|17537.1|17529.1|17593.1|17585.1|17507.6|17499.6|942
1669658400000|2022-11-28 18:00:00|17536.6|17528.6|17535.1|17505.1|17555.1|17547.1|17523.1|17505.1|744
1669662000000|2022-11-28 19:00:00|17534.9|17504.9|17550.9|17520.9|17557.6|17527.6|17517.7|17487.7|2
1669665600000|2022-11-28 20:00:00|17551.1|17521.1|17537.2|17507.2|17557.9|17527.9|17505.6|17475.6|0
1669669200000|2022-11-28 21:00:00|17537.8|17507.8|17536.3|17506.3|17549.9|17519.9|17533.9|17503.9|0
1669672800000|2022-11-28 22:00:00|17536.2|17506.2|17532.9|17502.9|17536.2|17506.2|17529.5|17499.5|0
1669676400000|2022-11-28 23:00:00|17535.3|17505.3|17523.3|17493.3|17537|17507|17522.6|17492.6|0
1669680000000|2022-11-29 00:00:00|17522.7|17492.7|17523.9|17493.9|17527.8|17497.8|17496.9|17466.9|0
1669683600000|2022-11-29 01:00:00|17524.6|17494.6|17674.1|17669.1|17690.1|17685.1|17484.1|17460.5|33987
1669687200000|2022-11-29 02:00:00|17675.6|17670.6|17882.5|17877.5|17977|17972|17657.6|17652.6|31748
1669690800000|2022-11-29 03:00:00|17882|17877|18006|18001|18013.5|18008.5|17882|17877|19049
1669694400000|2022-11-29 04:00:00|18012.5|17982.5|18017.2|17987.2|18072.6|18042.6|18012.5|17982.5|3
1669698000000|2022-11-29 05:00:00|18015.2|17985.2|18039|18034|18072|18067|17983|17978|22381
1669701600000|2022-11-29 06:00:00|18039.5|18034.5|17967|17962|18057|18052|17902|17897|19781
1669705200000|2022-11-29 07:00:00|17966|17961|18212.5|18207.5|18219.5|18214.5|17909|17904|28289
1669708800000|2022-11-29 08:00:00|18210.5|18205.5|18321.9|18291.9|18413.3|18383.3|18188|18183|13003
1669712400000|2022-11-29 09:00:00|18322.3|18292.3|18228|18220|18324.3|18294.3|18199|18191|2688
1669716000000|2022-11-29 10:00:00|18227.5|18219.5|18227|18219|18287.5|18279.5|18222|18214|1631
1669719600000|2022-11-29 11:00:00|18227.5|18219.5|18276|18268|18290|18282|18212|18204|1945
1669723200000|2022-11-29 12:00:00|18275|18267|18260.5|18252.5|18275|18267|18242|18234|811
1669726800000|2022-11-29 13:00:00|18260|18252|18216.5|18208.5|18271.5|18263.5|18193.5|18185.5|1929
1669730400000|2022-11-29 14:00:00|18213.5|18205.5|18229|18221|18311.5|18303.5|18182|18174|3946
1669734000000|2022-11-29 15:00:00|18229.5|18221.5|18306.5|18298.5|18324|18316|18217|18209|2552
1669737600000|2022-11-29 16:00:00|18306|18298|18223|18215|18323|18315|18185|18177|2110
1669741200000|2022-11-29 17:00:00|18224|18216|18230|18222|18237|18229|18200|18192|458
1669744800000|2022-11-29 18:00:00|18230.5|18222.5|18221.8|18191.8|18232.5|18224.5|18173|18165|867
1669748400000|2022-11-29 19:00:00|18222|18192|18234.5|18204.5|18263.9|18233.9|18216.6|18186.6|0
1669752000000|2022-11-29 20:00:00|18234.3|18204.3|18251.9|18221.9|18258.1|18228.1|18215.4|18185.4|0
1669755600000|2022-11-29 21:00:00|18251.3|18221.3|18259.4|18229.4|18261.8|18231.8|18240.7|18210.7|0
1669759200000|2022-11-29 22:00:00|18258.5|18228.5|18255.9|18225.9|18261.6|18231.6|18253.5|18223.5|0
1669762800000|2022-11-29 23:00:00|18255.3|18225.3|18234.9|18204.9|18257.1|18227.1|18231.7|18201.7|0
1669766400000|2022-11-30 00:00:00|18235.6|18205.6|18247|18217|18260|18230|18231.3|18201.3|0
1669770000000|2022-11-30 01:00:00|18247.7|18217.7|18218.9|18213.9|18385.4|18380.4|18052|18047|33315
1669773600000|2022-11-30 02:00:00|18217.4|18212.4|18241.4|18236.4|18264.4|18259.4|18112.4|18107.4|21800
1669777200000|2022-11-30 03:00:00|18240.4|18235.4|18238.9|18233.9|18302.4|18297.4|18189.9|18184.9|10264
1669780800000|2022-11-30 04:00:00|18251.6|18221.6|18261.6|18231.6|18265.6|18235.6|18249.4|18219.4|4
1669784400000|2022-11-30 05:00:00|18262.2|18232.2|18220.4|18215.4|18415.4|18410.4|18220.4|18215.4|20456
1669788000000|2022-11-30 06:00:00|18225.4|18220.4|18370.9|18365.9|18370.9|18365.9|18187.4|18182.4|14605
1669791600000|2022-11-30 07:00:00|18368.4|18363.4|18616.4|18611.4|18651.4|18646.4|18356.4|18351.4|35145
1669795200000|2022-11-30 08:00:00|18615.6|18610.6|18543|18513|18622.1|18617.1|18508.6|18503.6|15824
1669798800000|2022-11-30 09:00:00|18543.7|18513.7|18697.6|18689.6|18704.6|18696.6|18543.7|18513.7|3660
1669802400000|2022-11-30 10:00:00|18696.6|18688.6|18688.1|18680.1|18734.6|18726.6|18667.6|18659.6|2973
1669806000000|2022-11-30 11:00:00|18687.6|18679.6|18737.6|18729.6|18746.6|18738.6|18684.6|18676.6|1393
1669809600000|2022-11-30 12:00:00|18738.1|18730.1|18708.6|18700.6|18752.6|18744.6|18703.6|18695.6|1473
1669813200000|2022-11-30 13:00:00|18709.1|18701.1|18673.1|18665.1|18726.6|18718.6|18658.6|18650.6|2739
1669816800000|2022-11-30 14:00:00|18672.6|18664.6|18876.1|18868.1|18880.1|18872.1|18665.6|18657.6|6327
1669820400000|2022-11-30 15:00:00|18877.6|18869.6|18778.1|18770.1|18889.6|18881.6|18778.1|18770.1|5762
1669824000000|2022-11-30 16:00:00|18782.1|18774.1|18834.1|18826.1|18855.6|18847.6|18761.1|18753.1|2630
1669827600000|2022-11-30 17:00:00|18835.1|18827.1|18800.6|18792.6|18840.1|18832.1|18770.1|18762.1|2231
1669831200000|2022-11-30 18:00:00|18801.1|18793.1|18971.7|18941.7|18972.2|18964.1|18799.1|18791.1|2899
1669834800000|2022-11-30 19:00:00|18971.5|18941.5|19072.6|19042.6|19168.9|19138.9|18959|18929|0
1669838400000|2022-11-30 20:00:00|19072.8|19042.8|19109.7|19079.7|19134.9|19104.9|19056.7|19026.7|0
1669842000000|2022-11-30 21:00:00|19110.4|19080.4|19170.3|19140.3|19176.5|19146.5|19091.4|19061.4|0
1669845600000|2022-11-30 22:00:00|19170.2|19140.2|19156.6|19126.6|19172.3|19142.3|19145.5|19115.5|0
1669849200000|2022-11-30 23:00:00|19160.2|19130.2|19200.8|19170.8|19228.4|19198.4|19158.5|19128.5|0
1669852800000|2022-12-01 00:00:00|19199.4|19169.4|19139.8|19109.8|19210.1|19180.1|19134.8|19104.8|0
1669856400000|2022-12-01 01:00:00|19139.1|19109.1|18889.3|18884.3|19221.1|19216.1|18889.3|18884.3|45438
1669860000000|2022-12-01 02:00:00|18891.3|18886.3|18856|18851|18969.3|18964.3|18816.3|18811.3|24104
1669863600000|2022-12-01 03:00:00|18856.5|18851.5|18896|18891|18914|18909|18775.5|18770.5|13858
1669867200000|2022-12-01 04:00:00|18905.3|18875.3|18897|18867|18915.5|18885.5|18896.4|18866.4|0
1669870800000|2022-12-01 05:00:00|18897.4|18867.4|18835|18830|18983|18978|18812|18807|19421
1669874400000|2022-12-01 06:00:00|18835.5|18830.5|18855|18850|18899.5|18894.5|18811.5|18806.5|10687
1669878000000|2022-12-01 07:00:00|18855.5|18850.5|18680.5|18675.5|18921|18916|18668.5|18663.5|16734
1669881600000|2022-12-01 08:00:00|18676.9|18671.9|18729.1|18699.1|18763.9|18758.9|18670.4|18665.4|9580
1669885200000|2022-12-01 09:00:00|18729.4|18699.4|18728.4|18720.4|18765.4|18757.4|18708.4|18679.6|1882
1669888800000|2022-12-01 10:00:00|18728.9|18720.9|18710.4|18702.4|18747.4|18739.4|18682.4|18674.4|1172
1669892400000|2022-12-01 11:00:00|18710.9|18702.9|18723.4|18715.4|18727.9|18719.9|18685.4|18677.4|764
1669896000000|2022-12-01 12:00:00|18722.9|18714.9|18745.4|18737.4|18751.9|18743.9|18714.4|18706.4|839
1669899600000|2022-12-01 13:00:00|18744.9|18736.9|18792.4|18784.4|18817.4|18809.4|18736.4|18728.4|2066
1669903200000|2022-12-01 14:00:00|18791.9|18783.9|18898.9|18890.9|18929.9|18921.9|18713.4|18705.4|4816
1669906800000|2022-12-01 15:00:00|18910.9|18902.9|18848.4|18840.4|18926.9|18918.9|18781.9|18773.9|4037
1669910400000|2022-12-01 16:00:00|18848.9|18840.9|18795.9|18787.9|18852.4|18844.4|18781.4|18773.4|1274
1669914000000|2022-12-01 17:00:00|18795.4|18787.4|18812.4|18804.4|18829.9|18821.9|18747.4|18739.4|1181
1669917600000|2022-12-01 18:00:00|18810.9|18802.9|18804.4|18774.4|18841.9|18833.9|18786.4|18774.4|590
1669921200000|2022-12-01 19:00:00|18804.5|18774.5|18818.1|18788.1|18824.8|18794.8|18775.2|18745.2|0
1669924800000|2022-12-01 20:00:00|18817.9|18787.9|18814.7|18784.7|18846.7|18816.7|18797.1|18767.1|0
1669928400000|2022-12-01 21:00:00|18814|18784|18829.1|18799.1|18873.6|18843.6|18797.4|18767.4|0
1669932000000|2022-12-01 22:00:00|18829|18799|18791.2|18761.2|18835.5|18805.5|18790.4|18760.4|0
1669935600000|2022-12-01 23:00:00|18790.5|18760.5|18798.8|18768.8|18817.3|18787.3|18785.2|18755.2|0
1669939200000|2022-12-02 00:00:00|18798.1|18768.1|18741.1|18711.1|18798.1|18768.1|18740.4|18710.4|0
1669942800000|2022-12-02 01:00:00|18740.7|18710.7|18728|18723|18818.4|18813.4|18650.4|18645.4|23535
1669946400000|2022-12-02 02:00:00|18730.5|18725.5|18645.5|18640.5|18833.5|18828.5|18620|18615|19152
1669950000000|2022-12-02 03:00:00|18646|18641|18623|18618|18661|18656|18532|18527|13708
1669953600000|2022-12-02 04:00:00|18635.2|18605.2|18628.9|18598.9|18637.3|18607.3|18621.9|18591.9|0
1669957200000|2022-12-02 05:00:00|18629.6|18599.6|18692.5|18687.5|18747.5|18742.5|18560.5|18555.5|14828
1669960800000|2022-12-02 06:00:00|18694.5|18689.5|18688.5|18683.5|18754.5|18749.5|18664.5|18659.5|8408
1669964400000|2022-12-02 07:00:00|18689.5|18684.5|18700|18695|18740.5|18735.5|18671.5|18666.5|8261
1669968000000|2022-12-02 08:00:00|18701.5|18696.5|18704.2|18674.2|18717.5|18701.5|18653|18648|6555
1669971600000|2022-12-02 09:00:00|18703.5|18673.5|18717.5|18709.5|18724.5|18716.5|18694.5|18669.8|1263
1669975200000|2022-12-02 10:00:00|18717|18709|18698|18690|18721|18713|18685.5|18677.5|653
1669978800000|2022-12-02 11:00:00|18699.5|18691.5|18714|18706|18715|18707|18681.5|18673.5|435
1669982400000|2022-12-02 12:00:00|18715.5|18707.5|18734.5|18726.5|18742|18734|18699.5|18691.5|638
1669986000000|2022-12-02 13:00:00|18735|18727|18583|18575|18769.5|18761.5|18461|18453|5475
1669989600000|2022-12-02 14:00:00|18582|18574|18965.5|18957.5|18994|18986|18546.5|18538.5|5600
1669993200000|2022-12-02 15:00:00|18963|18955|18992.5|18984.5|19033.5|19025.5|18908|18900|4920
1669996800000|2022-12-02 16:00:00|18993|18985|19162|19154|19187|19179|18972.5|18964.5|3327
1670000400000|2022-12-02 17:00:00|19162.5|19154.5|19110.5|19102.5|19177|19169|19107|19099|1403
1670004000000|2022-12-02 18:00:00|19111.5|19103.5|19134.6|19104.6|19138.5|19130.5|19070|19062|1416
1670007600000|2022-12-02 19:00:00|19134.7|19104.7|19167.7|19137.7|19168.7|19138.7|19117.2|19087.2|0
1670011200000|2022-12-02 20:00:00|19167.5|19137.5|19135.4|19105.4|19186|19156|19119.8|19089.8|0
1670014800000|2022-12-02 21:00:00|19134.9|19104.9|19100.2|19070.2|19134.9|19104.9|19097.3|19067.3|0
1670194800000|2022-12-04 23:00:00|19216.4|19186.4|19223.2|19193.2|19245.7|19215.7|19148.5|19118.5|0
1670198400000|2022-12-05 00:00:00|19222.5|19192.5|19172.8|19142.8|19224.9|19194.9|19154.9|19124.9|0
1670202000000|2022-12-05 01:00:00|19173.1|19143.1|19221.5|19216.5|19396.5|19391.5|19020.5|19015.5|34993
1670205600000|2022-12-05 02:00:00|19223.5|19218.5|19303.3|19298.3|19374.3|19369.3|19204.5|19199.5|22094
1670209200000|2022-12-05 03:00:00|19305.3|19300.3|19318.3|19313.3|19388.3|19383.3|19263.8|19258.8|14482
1670212800000|2022-12-05 04:00:00|19313.6|19283.6|19314.6|19284.6|19314.6|19284.6|19301.9|19271.9|3
1670216400000|2022-12-05 05:00:00|19315.3|19285.3|19354.3|19349.3|19359.8|19354.8|19225.3|19220.3|12491
1670220000000|2022-12-05 06:00:00|19354.8|19349.8|19483.3|19478.3|19501.3|19496.3|19286.8|19281.8|14907
1670223600000|2022-12-05 07:00:00|19483.8|19478.8|19519.3|19514.3|19538.8|19533.8|19386.3|19381.3|20024
1670227200000|2022-12-05 08:00:00|19522.3|19517.3|19489.4|19459.4|19522.3|19517.3|19433.3|19428.3|12477
1670230800000|2022-12-05 09:00:00|19490.1|19460.1|19469.8|19461.8|19496.8|19488.8|19443.6|19413.6|2063
1670234400000|2022-12-05 10:00:00|19469.3|19461.3|19410.3|19402.3|19475.8|19467.8|19398.8|19390.8|1463
1670238000000|2022-12-05 11:00:00|19409.8|19401.8|19400.3|19392.3|19430.3|19422.3|19353.3|19345.3|1502
1670241600000|2022-12-05 12:00:00|19400.8|19392.8|19376.8|19368.8|19402.3|19394.3|19341.3|19333.3|1484
1670245200000|2022-12-05 13:00:00|19376.3|19368.3|19333.3|19325.3|19377.8|19369.8|19329.3|19321.3|1432
1670248800000|2022-12-05 14:00:00|19333.8|19325.8|19156.3|19148.3|19350.8|19342.8|19135.8|19127.8|5140
1670252400000|2022-12-05 15:00:00|19155.8|19147.8|19171.3|19163.3|19175.3|19167.3|19078.3|19070.3|3842
1670256000000|2022-12-05 16:00:00|19170.3|19162.3|19099.3|19091.3|19187.3|19179.3|19090.8|19082.8|1551
1670259600000|2022-12-05 17:00:00|19098.3|19090.3|19095.8|19087.8|19127.8|19119.8|19084.3|19076.3|1128
1670263200000|2022-12-05 18:00:00|19096.3|19088.3|19066.3|19036.3|19110.8|19102.8|19052.8|19036.3|984
1670266800000|2022-12-05 19:00:00|19065.9|19035.9|19079.8|19049.8|19123.7|19093.7|19036|19006|0
1670270400000|2022-12-05 20:00:00|19079.6|19049.6|19132.9|19102.9|19148.2|19118.2|19066.1|19036.1|0
1670274000000|2022-12-05 21:00:00|19133|19103|19157.9|19127.9|19164|19134|19129.5|19099.5|0
1670277600000|2022-12-05 22:00:00|19157.8|19127.8|19145.9|19115.9|19159.9|19129.9|19143.4|19113.4|0
1670281200000|2022-12-05 23:00:00|19143.5|19113.5|19151.1|19121.1|19157.9|19127.9|19132.3|19102.3|0
1670284800000|2022-12-06 00:00:00|19152.5|19122.5|19156|19126|19183.1|19153.1|19145.9|19115.9|0
1670288400000|2022-12-06 01:00:00|19156.8|19126.8|19363.4|19358.4|19486.3|19481.3|19126.8|19102.4|28955
1670292000000|2022-12-06 02:00:00|19366.4|19361.4|19304.4|19299.4|19575.4|19570.4|19290.4|19285.4|26106
1670295600000|2022-12-06 03:00:00|19305.9|19300.9|19335.4|19330.4|19365.9|19360.9|19275.9|19270.9|11542
1670299200000|2022-12-06 04:00:00|19353.3|19323.3|19335.5|19305.5|19354.9|19324.9|19332.6|19302.6|1
1670302800000|2022-12-06 05:00:00|19335.1|19305.1|19346.4|19341.4|19350.9|19345.9|19246.4|19241.4|14902
1670306400000|2022-12-06 06:00:00|19343.4|19338.4|19311.4|19306.4|19346.4|19341.4|19220.9|19215.9|13417
1670310000000|2022-12-06 07:00:00|19310.4|19305.4|19396.4|19391.4|19460.4|19455.4|19289.4|19284.4|17117
1670313600000|2022-12-06 08:00:00|19395.5|19390.5|19494.6|19464.6|19501.6|19473.5|19387.5|19382.5|8412
1670317200000|2022-12-06 09:00:00|19493.9|19463.9|19476|19468|19522.5|19514.5|19437.5|19429.5|1457
1670320800000|2022-12-06 10:00:00|19473.5|19465.5|19460.5|19452.5|19506.5|19498.5|19425.5|19417.5|1413
1670324400000|2022-12-06 11:00:00|19461|19453|19487.5|19479.5|19491.5|19483.5|19441.5|19433.5|719
1670328000000|2022-12-06 12:00:00|19487|19479|19470.5|19462.5|19507|19499|19467|19459|779
1670331600000|2022-12-06 13:00:00|19470|19462|19449|19441|19477|19469|19420|19412|1355
1670335200000|2022-12-06 14:00:00|19448.5|19440.5|19351|19343|19503.5|19495.5|19280|19272|4314
1670338800000|2022-12-06 15:00:00|19350.5|19342.5|19380.5|19372.5|19395.5|19387.5|19292|19284|3462
1670342400000|2022-12-06 16:00:00|19380|19372|19399|19391|19471|19463|19378.5|19370.5|2228
1670346000000|2022-12-06 17:00:00|19399.5|19391.5|19391.5|19383.5|19431.5|19423.5|19382.5|19374.5|1048
1670349600000|2022-12-06 18:00:00|19392|19384|19372.8|19342.8|19400|19392|19339.5|19331.5|963
1670353200000|2022-12-06 19:00:00|19373|19343|19398.5|19368.5|19409.9|19379.9|19312.1|19282.1|0
1670356800000|2022-12-06 20:00:00|19398.7|19368.7|19420.8|19390.8|19430|19400|19362|19332|0
1670360400000|2022-12-06 21:00:00|19420.3|19390.3|19420.4|19390.4|19430.6|19400.6|19411.5|19381.5|0
1670364000000|2022-12-06 22:00:00|19421.3|19391.3|19401.9|19371.9|19421.4|19391.4|19401.6|19371.6|0
1670367600000|2022-12-06 23:00:00|19403.1|19373.1|19411.5|19381.5|19418.1|19388.1|19401.6|19371.6|0
1670371200000|2022-12-07 00:00:00|19412.2|19382.2|19400.9|19370.9|19421.2|19391.2|19400.9|19370.9|0
1670374800000|2022-12-07 01:00:00|19401.6|19371.6|19500.5|19495.5|19565|19560|19329|19324|22938
1670378400000|2022-12-07 02:00:00|19500|19495|19460.5|19455.5|19620.5|19615.5|19407|19402|24567
1670382000000|2022-12-07 03:00:00|19462|19457|19484|19479|19489.5|19484.5|19383.5|19378.5|12335
1670385600000|2022-12-07 04:00:00|19485|19480|19490.1|19460.1|19497.5|19480|19485|19457.2|3
1670389200000|2022-12-07 05:00:00|19489|19459|19404|19399|19744|19739|19395|19390|35522
1670392800000|2022-12-07 06:00:00|19407|19402|19102.5|19097.5|19416.5|19411.5|19100|19095|26957
1670396400000|2022-12-07 07:00:00|19101.5|19096.5|18862.5|18857.5|19165.5|19160.5|18808.5|18803.5|32567
1670400000000|2022-12-07 08:00:00|18861.5|18856.5|18851.9|18821.9|18874|18869|18773.5|18768.5|10984
1670403600000|2022-12-07 09:00:00|18851.2|18821.2|18736|18728|18862.5|18854.5|18689.5|18681.5|4160
1670407200000|2022-12-07 10:00:00|18735|18727|18774.5|18766.5|18778|18770|18728|18720|1311
1670410800000|2022-12-07 11:00:00|18775|18767|18825|18817|18853|18845|18775|18767|1773
1670414400000|2022-12-07 12:00:00|18824.5|18816.5|18839|18831|18848.5|18840.5|18784|18776|1643
1670418000000|2022-12-07 13:00:00|18837.5|18829.5|18888|18880|18893.5|18885.5|18811.5|18803.5|1774
1670421600000|2022-12-07 14:00:00|18888.5|18880.5|18930|18922|19014.5|19006.5|18848|18840|4894
1670425200000|2022-12-07 15:00:00|18929|18921|19049|19041|19083.5|19075.5|18896.5|18888.5|3993
1670428800000|2022-12-07 16:00:00|19050|19042|19034|19026|19089.5|19081.5|18930.5|18922.5|2054
1670432400000|2022-12-07 17:00:00|19033|19025|19061.5|19053.5|19065|19057|19002.5|18994.5|923
1670436000000|2022-12-07 18:00:00|19061|19053|19018.6|18988.6|19071.5|19063.5|19012.5|18988.6|594
1670439600000|2022-12-07 19:00:00|19018.4|18988.4|19018.5|18988.5|19049.8|19019.8|19009.3|18979.3|0
1670443200000|2022-12-07 20:00:00|19018.3|18988.3|19030.4|19000.4|19044.2|19014.2|19001.8|18971.8|0
1670446800000|2022-12-07 21:00:00|19031.1|19001.1|19005.1|18975.1|19037.5|19007.5|18978.6|18948.6|0
1670450400000|2022-12-07 22:00:00|19005.3|18975.3|19004.1|18974.1|19006.9|18976.9|19002.9|18972.9|0
1670454000000|2022-12-07 23:00:00|19005.3|18975.3|19014|18984|19016.6|18986.6|19002.8|18972.8|0
1670457600000|2022-12-08 00:00:00|19013.6|18983.6|19025.3|18995.3|19032.4|19002.4|18984.5|18954.5|0
1670461200000|2022-12-08 01:00:00|19024.6|18994.6|19156.5|19151.5|19158.5|19153.5|18906|18901|28439
1670464800000|2022-12-08 02:00:00|19157.5|19152.5|19245.5|19240.5|19262|19257|19069.5|19064.5|23530
1670468400000|2022-12-08 03:00:00|19246.5|19241.5|19328|19323|19404.5|19399.5|19234.5|19229.5|18344
1670472000000|2022-12-08 04:00:00|19347.7|19317.7|19325.3|19295.3|19357.2|19327.2|19318.8|19288.8|1
1670475600000|2022-12-08 05:00:00|19322|19317|19362|19357|19394.5|19389.5|19233|19228|16188
1670479200000|2022-12-08 06:00:00|19363.5|19358.5|19411.5|19406.5|19444.5|19439.5|19280.5|19275.5|12880
1670482800000|2022-12-08 07:00:00|19412.5|19407.5|19422.5|19417.5|19510.5|19505.5|19385.5|19380.5|16033
1670486400000|2022-12-08 08:00:00|19423|19418|19454.6|19424.6|19463.4|19446|19394.5|19389.5|9534
1670490000000|2022-12-08 09:00:00|19453.9|19423.9|19460|19452|19476|19468|19441|19415.5|1976
1670493600000|2022-12-08 10:00:00|19462.5|19454.5|19419|19411|19479.5|19471.5|19407.5|19399.5|1158
1670497200000|2022-12-08 11:00:00|19416.5|19408.5|19414.5|19406.5|19418.5|19410.5|19374|19366|937
1670500800000|2022-12-08 12:00:00|19414|19406|19438|19430|19446.5|19438.5|19388.5|19380.5|797
1670504400000|2022-12-08 13:00:00|19438.5|19430.5|19444|19436|19472.5|19464.5|19414|19406|1078
1670508000000|2022-12-08 14:00:00|19443.5|19435.5|19532|19524|19546|19538|19360.5|19352.5|5500
1670511600000|2022-12-08 15:00:00|19531.5|19523.5|19490|19482|19590.5|19582.5|19444|19436|4273
1670515200000|2022-12-08 16:00:00|19485|19477|19456.5|19448.5|19490|19482|19423.5|19415.5|1653
1670518800000|2022-12-08 17:00:00|19457.5|19449.5|19496|19488|19498|19490|19432.5|19424.5|1075
1670522400000|2022-12-08 18:00:00|19497|19489|19539.3|19509.3|19560.5|19552.5|19483.5|19475.5|1822
1670526000000|2022-12-08 19:00:00|19539.1|19509.1|19520.1|19490.1|19541|19511|19491|19461|0
1670529600000|2022-12-08 20:00:00|19519.9|19489.9|19531.1|19501.1|19553.3|19523.3|19490.1|19460.1|0
1670533200000|2022-12-08 21:00:00|19530.4|19500.4|19538.7|19508.7|19552.4|19522.4|19524.3|19494.3|0
1670536800000|2022-12-08 22:00:00|19538.4|19508.4|19551.8|19521.8|19552|19522|19538.3|19508.3|0
1670540400000|2022-12-08 23:00:00|19551|19521|19562|19532|19576.2|19546.2|19548.5|19518.5|0
1670544000000|2022-12-09 00:00:00|19561.6|19531.6|19578.2|19548.2|19578.2|19548.2|19557.6|19527.6|0
1670547600000|2022-12-09 01:00:00|19577.5|19547.5|19544.4|19539.4|19719.9|19714.9|19418.4|19413.4|27464
1670551200000|2022-12-09 02:00:00|19543.9|19538.9|19593.9|19588.9|19601.4|19596.4|19388.4|19383.4|26186
1670554800000|2022-12-09 03:00:00|19593.4|19588.4|19764.9|19759.9|19811.4|19806.4|19593.4|19588.4|18938
1670558400000|2022-12-09 04:00:00|19774.6|19744.6|19784|19754|19787.5|19757.5|19769.7|19739.7|0
1670562000000|2022-12-09 05:00:00|19778.4|19773.4|19834.4|19829.4|19873.9|19868.9|19717.4|19712.4|19506
1670565600000|2022-12-09 06:00:00|19837.4|19832.4|19857.4|19852.4|19923.9|19918.9|19756.9|19751.9|16310
1670569200000|2022-12-09 07:00:00|19854.9|19849.9|19909.4|19904.4|19934.9|19929.9|19831.4|19826.4|15471
1670572800000|2022-12-09 08:00:00|19908.4|19903.4|19886.6|19856.6|19916.4|19911.4|19870.4|19849.2|8193
1670576400000|2022-12-09 09:00:00|19885.8|19855.8|19849.4|19841.4|19900.4|19892.4|19812.4|19804.4|2215
1670580000000|2022-12-09 10:00:00|19849.9|19841.9|19838.4|19830.4|19861.4|19853.4|19825.9|19817.9|1418
1670583600000|2022-12-09 11:00:00|19838.9|19830.9|19826.9|19818.9|19862.4|19854.4|19814.4|19806.4|1041
1670587200000|2022-12-09 12:00:00|19827.9|19819.9|19819.9|19811.9|19827.9|19819.9|19788.9|19780.9|1547
1670590800000|2022-12-09 13:00:00|19817.9|19809.9|19750.4|19742.4|19847.9|19839.9|19712.9|19704.9|3184
1670594400000|2022-12-09 14:00:00|19749.9|19741.9|19726.9|19718.9|19769.4|19761.4|19665.4|19657.4|3695
1670598000000|2022-12-09 15:00:00|19728.4|19720.4|19715.9|19707.9|19763.4|19755.4|19687.4|19679.4|2647
1670601600000|2022-12-09 16:00:00|19715.4|19707.4|19728.4|19720.4|19771.4|19763.4|19715.4|19707.4|1463
1670605200000|2022-12-09 17:00:00|19728.9|19720.9|19657.4|19649.4|19730.4|19722.4|19647.4|19639.4|1131
1670608800000|2022-12-09 18:00:00|19657.9|19649.9|19653.1|19623.1|19657.9|19649.9|19591.9|19583.9|1280
1670612400000|2022-12-09 19:00:00|19655.6|19625.6|19626|19596|19678|19648|19616.6|19586.6|0
1670616000000|2022-12-09 20:00:00|19625.8|19595.8|19575.5|19545.5|19626.6|19596.6|19557.7|19527.7|0
1670619600000|2022-12-09 21:00:00|19575.1|19545.1|19578.8|19548.8|19588.7|19558.7|19567.3|19537.3|0
1670799600000|2022-12-11 23:00:00|19611.3|19581.3|19582.6|19552.6|19647.2|19617.2|19579.7|19549.7|0
1670803200000|2022-12-12 00:00:00|19581.9|19551.9|19654.4|19624.4|19666.9|19636.9|19580.7|19550.7|0
1670806800000|2022-12-12 01:00:00|19654.7|19624.7|19686.4|19681.4|19728.9|19723.9|19524.4|19506.6|25504
1670810400000|2022-12-12 02:00:00|19686.9|19681.9|19566.5|19561.5|19686.9|19681.9|19506.5|19501.5|21112
1670814000000|2022-12-12 03:00:00|19568|19563|19526|19521|19590|19585|19443|19438|12638
1670817600000|2022-12-12 04:00:00|19537.6|19507.6|19535.6|19505.6|19551|19521|19516.5|19486.5|0
1670821200000|2022-12-12 05:00:00|19534.9|19504.9|19511.5|19506.5|19587.5|19582.5|19448.5|19443.5|12883
1670824800000|2022-12-12 06:00:00|19511|19506|19490|19485|19536|19531|19445|19440|10759
1670828400000|2022-12-12 07:00:00|19489.5|19484.5|19432.5|19427.5|19490.5|19485.5|19362|19357|15380
1670832000000|2022-12-12 08:00:00|19432|19427|19432.9|19402.9|19466.5|19461.5|19392|19376.4|6935
1670835600000|2022-12-12 09:00:00|19432.6|19402.6|19475.5|19467.5|19481.5|19473.5|19404.5|19396.5|1580
1670839200000|2022-12-12 10:00:00|19476.5|19468.5|19501|19493|19508.5|19500.5|19472.5|19464.5|711
1670842800000|2022-12-12 11:00:00|19499.5|19491.5|19499.5|19491.5|19520|19512|19484|19476|566
1670846400000|2022-12-12 12:00:00|19498.5|19490.5|19478|19470|19507.5|19499.5|19475.5|19467.5|538
1670850000000|2022-12-12 13:00:00|19478.5|19470.5|19453|19445|19496|19488|19449|19441|827
1670853600000|2022-12-12 14:00:00|19453.5|19445.5|19296|19288|19466|19458|19239|19231|4237
1670857200000|2022-12-12 15:00:00|19294.5|19286.5|19247.5|19239.5|19329|19321|19226.5|19218.5|2837
1670860800000|2022-12-12 16:00:00|19248.5|19240.5|19300.5|19292.5|19305.5|19297.5|19238|19230|1340
1670864400000|2022-12-12 17:00:00|19301|19293|19348.5|19340.5|19349.5|19341.5|19295.5|19287.5|643
1670868000000|2022-12-12 18:00:00|19348|19340|19329.7|19299.7|19358.5|19350.5|19310|19299.7|696
1670871600000|2022-12-12 19:00:00|19329.9|19299.9|19419.1|19389.1|19421.6|19391.6|19310.4|19280.4|0
1670875200000|2022-12-12 20:00:00|19419.7|19389.7|19467|19437|19485.2|19455.2|19406.6|19376.6|0
1670878800000|2022-12-12 21:00:00|19466.3|19436.3|19453.3|19423.3|19466.4|19436.4|19447.3|19417.3|0
1670882400000|2022-12-12 22:00:00|19453.6|19423.6|19457.7|19427.7|19467.8|19437.8|19452.2|19422.2|0
1670886000000|2022-12-12 23:00:00|19460.1|19430.1|19456.5|19426.5|19467.9|19437.9|19447.2|19417.2|0
1670889600000|2022-12-13 00:00:00|19457.2|19427.2|19477.4|19447.4|19482.7|19452.7|19444.1|19414.1|0
1670893200000|2022-12-13 01:00:00|19477|19447|19525.3|19520.3|19566.3|19561.3|19362|19357|22530
1670896800000|2022-12-13 02:00:00|19527.3|19522.3|19631.8|19626.8|19711.8|19706.8|19517.8|19512.8|25091
1670900400000|2022-12-13 03:00:00|19632.3|19627.3|19579.8|19574.8|19650.8|19645.8|19472.3|19467.3|15999
1670904000000|2022-12-13 04:00:00|19591.9|19561.9|19597.9|19567.9|19599|19569|19587.5|19557.5|0
1670907600000|2022-12-13 05:00:00|19598.6|19568.6|19617.3|19612.3|19675.8|19670.8|19509.8|19504.8|13693
1670911200000|2022-12-13 06:00:00|19619.8|19614.8|19596.8|19591.8|19642.8|19637.8|19564.8|19559.8|8123
1670914800000|2022-12-13 07:00:00|19597.8|19592.8|19595.3|19590.3|19672.8|19667.8|19562.8|19557.8|10581
1670918400000|2022-12-13 08:00:00|19597.3|19592.3|19635.6|19605.6|19649.1|19637.3|19587.8|19582.8|5037
1670922000000|2022-12-13 09:00:00|19635.9|19605.9|19484.8|19476.8|19650.3|19642.3|19388.8|19380.8|4496
1670925600000|2022-12-13 10:00:00|19484.3|19476.3|19557.3|19549.3|19564.3|19556.3|19426.8|19418.8|1695
1670929200000|2022-12-13 11:00:00|19556.8|19548.8|19551.8|19543.8|19578.8|19570.8|19539.3|19531.3|567
1670932800000|2022-12-13 12:00:00|19550.8|19542.8|19552.8|19544.8|19568.8|19560.8|19533.3|19525.3|505
1670936400000|2022-12-13 13:00:00|19551.8|19543.8|19845.3|19837.3|19872.8|19864.8|19528.3|19520.3|7042
1670940000000|2022-12-13 14:00:00|19844.8|19836.8|20069.8|20061.8|20122.3|20114.3|19838.3|19830.3|9149
1670943600000|2022-12-13 15:00:00|20073.8|20065.8|19871.8|19863.8|20096.8|20088.8|19849.8|19841.8|5733
1670947200000|2022-12-13 16:00:00|19872.3|19864.3|19764.3|19756.3|19904.3|19896.3|19729.8|19721.8|2250
1670950800000|2022-12-13 17:00:00|19765.3|19757.3|19689.3|19681.3|19772.8|19764.8|19621.8|19613.8|1863
1670954400000|2022-12-13 18:00:00|19688.8|19680.8|19634.3|19604.3|19739.8|19731.8|19603.8|19595.8|1569
1670958000000|2022-12-13 19:00:00|19634.5|19604.5|19659.4|19629.4|19699.7|19669.7|19633.6|19603.6|0
1670961600000|2022-12-13 20:00:00|19659.5|19629.5|19682.1|19652.1|19724|19694|19618.6|19588.6|0
1670965200000|2022-12-13 21:00:00|19683.1|19653.1|19693.9|19663.9|19705.8|19675.8|19667.9|19637.9|0
1670968800000|2022-12-13 22:00:00|19694|19664|19709.9|19679.9|19709.9|19679.9|19694|19664|0
1670972400000|2022-12-13 23:00:00|19712.1|19682.1|19727.2|19697.2|19731.4|19701.4|19709.2|19679.2|0
1670976000000|2022-12-14 00:00:00|19726.8|19696.8|19737.1|19707.1|19737.1|19707.1|19701|19671|0
1670979600000|2022-12-14 01:00:00|19736.4|19706.4|19764.8|19759.8|19883.3|19878.3|19677.8|19672.8|22573
1670983200000|2022-12-14 02:00:00|19765.3|19760.3|19594|19589|19802.3|19797.3|19532|19527|19745
1670986800000|2022-12-14 03:00:00|19593|19588|19735|19730|19759|19754|19574|19569|12862
1670990400000|2022-12-14 04:00:00|19747|19717|19725.6|19695.6|19749|19719|19722.1|19692.1|4
1670994000000|2022-12-14 05:00:00|19730.5|19725.5|19696|19691|19850.5|19845.5|19693|19688|17241
1670997600000|2022-12-14 06:00:00|19694.5|19689.5|19748.5|19743.5|19768|19763|19690|19685|9364
1671001200000|2022-12-14 07:00:00|19747.5|19742.5|19694|19689|19772|19767|19664|19659|8617
1671004800000|2022-12-14 08:00:00|19695.5|19690.5|19702.4|19672.4|19735|19730|19663|19652.6|7537
1671008400000|2022-12-14 09:00:00|19702|19672|19674.5|19666.5|19704.9|19674.9|19651.5|19643.5|640
1671012000000|2022-12-14 10:00:00|19675|19667|19654|19646|19690|19682|19639|19631|746
1671015600000|2022-12-14 11:00:00|19653.5|19645.5|19649.5|19641.5|19658.5|19650.5|19624.5|19616.5|424
1671019200000|2022-12-14 12:00:00|19650|19642|19621|19613|19653.5|19645.5|19609|19601|562
1671022800000|2022-12-14 13:00:00|19621.5|19613.5|19633|19625|19642|19634|19618.5|19610.5|547
1671026400000|2022-12-14 14:00:00|19632.5|19624.5|19616|19608|19671.5|19663.5|19559.5|19551.5|2544
1671030000000|2022-12-14 15:00:00|19615.5|19607.5|19688.5|19680.5|19715|19707|19594.5|19586.5|2065
1671033600000|2022-12-14 16:00:00|19689.5|19681.5|19698.5|19690.5|19757|19749|19674|19666|1709
1671037200000|2022-12-14 17:00:00|19699|19691|19681.5|19673.5|19721|19713|19681|19673|331
1671040800000|2022-12-14 18:00:00|19682|19674|19697|19667|19750|19742|19679|19667|491
1671044400000|2022-12-14 19:00:00|19697.3|19667.3|19669.9|19639.9|19705.2|19675.2|19556.1|19526.1|1
1671048000000|2022-12-14 20:00:00|19669.7|19639.7|19743.8|19713.8|19834.7|19804.7|19655.8|19625.8|0
1671051600000|2022-12-14 21:00:00|19743.1|19713.1|19714|19684|19769.2|19739.2|19714|19684|0
1671055200000|2022-12-14 22:00:00|19714.9|19684.9|19702.6|19672.6|19717.1|19687.1|19701.9|19671.9|0
1671058800000|2022-12-14 23:00:00|19701.4|19671.4|19710.7|19680.7|19720.3|19690.3|19675.2|19645.2|0
1671062400000|2022-12-15 00:00:00|19710.3|19680.3|19723.2|19693.2|19723.9|19693.9|19700.1|19670.1|0
1671066000000|2022-12-15 01:00:00|19722.4|19692.4|19308.6|19303.6|19723.5|19693.5|19231.1|19226.1|27018
1671069600000|2022-12-15 02:00:00|19310.1|19305.1|19330.1|19325.1|19386.6|19381.6|19255.1|19250.1|19548
1671073200000|2022-12-15 03:00:00|19328.6|19323.6|19445.1|19440.1|19499.6|19494.6|19282.1|19277.1|13382
1671076800000|2022-12-15 04:00:00|19461.3|19431.3|19451.2|19421.2|19468.3|19438.3|19444.5|19414.5|4
1671080400000|2022-12-15 05:00:00|19451.9|19421.9|19433.1|19428.1|19468.1|19463.1|19383.1|19378.1|9642
1671084000000|2022-12-15 06:00:00|19434.1|19429.1|19389.1|19384.1|19525.1|19520.1|19366.6|19361.6|12245
1671087600000|2022-12-15 07:00:00|19390.1|19385.1|19355.1|19350.1|19408.1|19403.1|19325.1|19320.1|10024
1671091200000|2022-12-15 08:00:00|19354.1|19349.1|19369.6|19339.6|19407.4|19377.4|19329.1|19324.1|6756
1671094800000|2022-12-15 09:00:00|19368.1|19338.1|19352.6|19344.6|19368.9|19344.6|19291.1|19282.3|1156
1671098400000|2022-12-15 10:00:00|19352.1|19344.1|19371.6|19363.6|19394.1|19386.1|19327.6|19319.6|564
1671102000000|2022-12-15 11:00:00|19372.6|19364.6|19435.6|19427.6|19525.1|19517.1|19365.1|19357.1|2151
1671105600000|2022-12-15 12:00:00|19433.6|19425.6|19442.6|19434.6|19454.1|19446.1|19395.6|19387.6|833
1671109200000|2022-12-15 13:00:00|19442.1|19434.1|19650.6|19642.6|19659.1|19651.1|19272.1|19264.1|4802
1671112800000|2022-12-15 14:00:00|19648.1|19640.1|19490.1|19482.1|19804.6|19796.6|19483.1|19475.1|10956
1671116400000|2022-12-15 15:00:00|19492.6|19484.6|19377.6|19369.6|19508.1|19500.1|19348.6|19340.6|3922
1671120000000|2022-12-15 16:00:00|19378.1|19370.1|19298.1|19290.1|19394.1|19386.1|19294.6|19286.6|1645
1671123600000|2022-12-15 17:00:00|19297.6|19289.6|19250.6|19242.6|19322.1|19314.1|19244.6|19236.6|1085
1671127200000|2022-12-15 18:00:00|19251.1|19243.1|19265.8|19235.8|19265.8|19255.6|19220.6|19212.6|987
1671130800000|2022-12-15 19:00:00|19265.7|19235.7|19383.2|19353.2|19397.1|19367.1|19264|19234|0
1671134400000|2022-12-15 20:00:00|19383|19353|19301.2|19271.2|19399.3|19369.3|19265.1|19235.1|0
1671138000000|2022-12-15 21:00:00|19301|19271|19279.3|19249.3|19309.8|19279.8|19269.2|19239.2|0
1671141600000|2022-12-15 22:00:00|19280.2|19250.2|19272.9|19242.9|19282.5|19252.5|19269.8|19239.8|0
1671145200000|2022-12-15 23:00:00|19271.3|19241.3|19300.8|19270.8|19307.2|19277.2|19271.1|19241.1|0
1671148800000|2022-12-16 00:00:00|19302.2|19272.2|19336.7|19306.7|19386|19356|19302.1|19272.1|0
1671152400000|2022-12-16 01:00:00|19337.4|19307.4|19137.8|19132.8|19362.1|19357.1|19125.3|19120.3|23207
1671156000000|2022-12-16 02:00:00|19137.3|19132.3|19615.8|19610.8|19639.8|19634.8|19128.8|19123.8|32744
1671159600000|2022-12-16 03:00:00|19616.3|19611.3|19405.8|19400.8|19629.8|19624.8|19355.3|19350.3|15049
1671163200000|2022-12-16 04:00:00|19401.5|19371.5|19392.9|19362.9|19402.7|19372.7|19387|19357|3
1671166800000|2022-12-16 05:00:00|19391.4|19361.4|19468.8|19463.8|19469.3|19464.3|19320.8|19315.8|13459
1671170400000|2022-12-16 06:00:00|19470.3|19465.3|19526.8|19521.8|19531.8|19526.8|19415.3|19410.3|9467
1671174000000|2022-12-16 07:00:00|19526.3|19521.3|19480.3|19475.3|19537.8|19532.8|19443.3|19438.3|9563
1671177600000|2022-12-16 08:00:00|19482.3|19477.3|19323.3|19293.3|19508.8|19503.8|19303.4|19273.4|12910
1671181200000|2022-12-16 09:00:00|19323.6|19293.6|19308.8|19300.8|19340.9|19312.8|19245.8|19237.8|2014
1671184800000|2022-12-16 10:00:00|19308.3|19300.3|19338.8|19330.8|19344.3|19336.3|19276.3|19268.3|1361
1671188400000|2022-12-16 11:00:00|19338.3|19330.3|19384.8|19376.8|19431.8|19423.8|19336.8|19328.8|1674
1671192000000|2022-12-16 12:00:00|19382.8|19374.8|19423.8|19415.8|19425.3|19417.3|19376.3|19368.3|965
1671195600000|2022-12-16 13:00:00|19422.8|19414.8|19438.3|19430.3|19443.8|19435.8|19406.3|19398.3|1053
1671199200000|2022-12-16 14:00:00|19439.3|19431.3|19442.8|19434.8|19493.3|19485.3|19365.8|19357.8|3205
1671202800000|2022-12-16 15:00:00|19443.3|19435.3|19386.8|19378.8|19445.3|19437.3|19300.3|19292.3|3143
1671206400000|2022-12-16 16:00:00|19387.8|19379.8|19373.3|19365.3|19439.8|19431.8|19363.8|19355.8|1780
1671210000000|2022-12-16 17:00:00|19372.8|19364.8|19363.3|19355.3|19414.8|19406.8|19355.3|19347.3|496
1671213600000|2022-12-16 18:00:00|19362.8|19354.8|19349.5|19319.5|19402.3|19394.3|19321.8|19313.8|968
1671217200000|2022-12-16 19:00:00|19349.3|19319.3|19379|19349|19382.8|19352.8|19309.5|19279.5|0
1671220800000|2022-12-16 20:00:00|19378.8|19348.8|19344.3|19314.3|19431.9|19401.9|19337.7|19307.7|0
1671224400000|2022-12-16 21:00:00|19342.8|19312.8|19341.4|19311.4|19347.8|19317.8|19313.8|19283.8|0
1671404400000|2022-12-18 23:00:00|19367.8|19337.8|19395.7|19365.7|19413.3|19383.3|19363|19333|0
1671408000000|2022-12-19 00:00:00|19396.4|19366.4|19399.5|19369.5|19409|19379|19393.6|19363.6|0
1671411600000|2022-12-19 01:00:00|19400.5|19370.5|19521.3|19516.3|19793.3|19788.3|19396.9|19366.9|27645
1671415200000|2022-12-19 02:00:00|19521.8|19516.8|19346.8|19341.8|19585.8|19580.8|19284.3|19279.3|20096
1671418800000|2022-12-19 03:00:00|19343.8|19338.8|19377.8|19372.8|19472.3|19467.3|19326.3|19321.3|10867
1671422400000|2022-12-19 04:00:00|19400.8|19370.8|19400.7|19370.7|19407.1|19377.1|19399.2|19369.2|2
1671426000000|2022-12-19 05:00:00|19400.4|19370.4|19333.8|19328.8|19409.3|19404.3|19304.3|19299.3|9949
1671429600000|2022-12-19 06:00:00|19333.3|19328.3|19378.3|19373.3|19379.3|19374.3|19277.3|19272.3|10631
1671433200000|2022-12-19 07:00:00|19377.8|19372.8|19328.8|19323.8|19397.3|19392.3|19264.3|19259.3|9637
1671436800000|2022-12-19 08:00:00|19326.8|19321.8|19398.6|19368.6|19427.1|19414.8|19323.8|19318.8|6468
1671440400000|2022-12-19 09:00:00|19398.2|19368.2|19398.8|19390.8|19464.8|19456.8|19389.1|19359.1|1269
1671444000000|2022-12-19 10:00:00|19398.3|19390.3|19423.3|19415.3|19435.8|19427.8|19396.3|19388.3|1035
1671447600000|2022-12-19 11:00:00|19423.8|19415.8|19429.3|19421.3|19443.3|19435.3|19412.3|19404.3|688
1671451200000|2022-12-19 12:00:00|19428.8|19420.8|19427.3|19419.3|19442.8|19434.8|19409.8|19401.8|323
1671454800000|2022-12-19 13:00:00|19427.8|19419.8|19394.3|19386.3|19432.8|19424.8|19391.8|19383.8|638
1671458400000|2022-12-19 14:00:00|19392.8|19384.8|19269.3|19261.3|19413.8|19405.8|19231.8|19223.8|3310
1671462000000|2022-12-19 15:00:00|19268.8|19260.8|19225.3|19217.3|19344.8|19336.8|19218.3|19210.3|2406
1671465600000|2022-12-19 16:00:00|19226.8|19218.8|19224.8|19216.8|19258.8|19250.8|19199.8|19191.8|1385
1671469200000|2022-12-19 17:00:00|19225.3|19217.3|19266.3|19258.3|19277.8|19269.8|19224.8|19216.8|377
1671472800000|2022-12-19 18:00:00|19266.8|19258.8|19253.1|19223.1|19287.8|19279.8|19227.8|19219.8|669
1671476400000|2022-12-19 19:00:00|19252.7|19222.7|19218.4|19188.4|19256|19226|19203.2|19173.2|0
1671480000000|2022-12-19 20:00:00|19218.6|19188.6|19248.9|19218.9|19263.9|19233.9|19201.7|19171.7|0
1671483600000|2022-12-19 21:00:00|19248.2|19218.2|19245.2|19215.2|19252.8|19222.8|19234.9|19204.9|0
1671487200000|2022-12-19 22:00:00|19244.6|19214.6|19247.8|19217.8|19249.6|19219.6|19243|19213|0
1671490800000|2022-12-19 23:00:00|19252.1|19222.1|19282.6|19252.6|19289.2|19259.2|19249.4|19219.4|0
1671494400000|2022-12-20 00:00:00|19282.5|19252.5|19285.8|19255.8|19288.8|19258.8|19272.3|19242.3|0
1671498000000|2022-12-20 01:00:00|19284.4|19254.4|19164.8|19159.8|19285.5|19268.3|19008.3|19003.3|23178
1671501600000|2022-12-20 02:00:00|19167.3|19162.3|19235.4|19230.4|19299.4|19294.4|19128.4|19123.4|17870
1671505200000|2022-12-20 03:00:00|19235.9|19230.9|19095.4|19090.4|19267.9|19262.9|19045.4|19040.4|17376
1671508800000|2022-12-20 04:00:00|19102.6|19072.6|19109.7|19079.7|19131.6|19101.6|19076.6|19046.6|1
1671512400000|2022-12-20 05:00:00|19113.7|19083.7|19000.4|18995.4|19113.9|19083.9|18891.4|18886.4|20029
1671516000000|2022-12-20 06:00:00|18999.9|18994.9|19027.4|19022.4|19080.9|19075.9|18992.4|18987.4|9683
1671519600000|2022-12-20 07:00:00|19026.4|19021.4|19084.9|19079.9|19121.4|19116.4|19024.9|19019.9|11267
1671523200000|2022-12-20 08:00:00|19083.4|19078.4|19204.5|19174.5|19214.8|19184.8|19072.9|19061.9|5870
1671526800000|2022-12-20 09:00:00|19203.8|19173.8|19161.4|19153.4|19206|19185.4|19126.9|19118.9|1961
1671530400000|2022-12-20 10:00:00|19161.9|19153.9|19136.4|19128.4|19163.4|19155.4|19127.9|19119.9|648
1671534000000|2022-12-20 11:00:00|19135.9|19127.9|19115.4|19107.4|19145.9|19137.9|19107.9|19099.9|979
1671537600000|2022-12-20 12:00:00|19114.9|19106.9|19070.4|19062.4|19144.4|19136.4|19069.9|19061.9|689
1671541200000|2022-12-20 13:00:00|19073.4|19065.4|19085.4|19077.4|19115.4|19107.4|19055.4|19047.4|822
1671544800000|2022-12-20 14:00:00|19085.9|19077.9|19185.4|19177.4|19190.4|19182.4|19054.9|19046.9|3619
1671548400000|2022-12-20 15:00:00|19185.9|19177.9|19168.4|19160.4|19259.4|19251.4|19166.4|19158.4|2614
1671552000000|2022-12-20 16:00:00|19167.9|19159.9|19142.9|19134.9|19178.9|19170.9|19102.9|19094.9|1183
1671555600000|2022-12-20 17:00:00|19144.4|19136.4|19105.4|19097.4|19163.4|19155.4|19081.4|19073.4|587
1671559200000|2022-12-20 18:00:00|19105.9|19097.9|19134.7|19104.7|19146.9|19138.9|19103.9|19095.9|569
1671562800000|2022-12-20 19:00:00|19134.9|19104.9|19130.7|19100.7|19160.9|19130.9|19121.8|19091.8|0
1671566400000|2022-12-20 20:00:00|19130.9|19100.9|19119|19089|19151.4|19121.4|19112.8|19082.8|0
1671570000000|2022-12-20 21:00:00|19118.9|19088.9|19131.7|19101.7|19134|19104|19111.7|19081.7|0
1671573600000|2022-12-20 22:00:00|19131.8|19101.8|19138.2|19108.2|19144.2|19114.2|19130.6|19100.6|0
1671577200000|2022-12-20 23:00:00|19143.5|19113.5|19194.3|19164.3|19209.4|19179.4|19140.5|19110.5|0
1671580800000|2022-12-21 00:00:00|19195.1|19165.1|19183.7|19153.7|19204.8|19174.8|19175.5|19145.5|0
1671584400000|2022-12-21 01:00:00|19182.2|19152.2|19167.8|19162.8|19265.4|19260.4|19126.9|19121.9|18527
1671588000000|2022-12-21 02:00:00|19167.3|19162.3|19218.8|19213.8|19241.3|19236.3|19120.8|19115.8|13029
1671591600000|2022-12-21 03:00:00|19218.3|19213.3|19107.8|19102.8|19228.8|19223.8|19061.8|19056.8|10880
1671595200000|2022-12-21 04:00:00|19119.6|19089.6|19105.9|19075.9|19121.3|19091.3|19091.2|19061.2|13
1671598800000|2022-12-21 05:00:00|19103.4|19073.4|19128.3|19123.3|19184.8|19179.8|19080.3|19073.4|9338
1671602400000|2022-12-21 06:00:00|19125.3|19120.3|19069.8|19064.8|19165.3|19160.3|19069.3|19064.3|7562
1671606000000|2022-12-21 07:00:00|19071.3|19066.3|19131.8|19126.8|19156.3|19151.3|19057.8|19052.8|9576
1671609600000|2022-12-21 08:00:00|19132.3|19127.3|19177.6|19147.6|19182|19175.8|19119.8|19114.8|5473
1671613200000|2022-12-21 09:00:00|19178|19148|19194.3|19186.3|19199.8|19191.8|19169.3|19146.2|1083
1671616800000|2022-12-21 10:00:00|19194.8|19186.8|19180.8|19172.8|19212.3|19204.3|19175.3|19167.3|953
1671620400000|2022-12-21 11:00:00|19180.3|19172.3|19183.3|19175.3|19193.8|19185.8|19165.8|19157.8|253
1671624000000|2022-12-21 12:00:00|19183.8|19175.8|19188.3|19180.3|19190.3|19182.3|19146.3|19138.3|650
1671627600000|2022-12-21 13:00:00|19189.3|19181.3|19182.3|19174.3|19206.3|19198.3|19174.3|19166.3|757
1671631200000|2022-12-21 14:00:00|19181.8|19173.8|19205.8|19197.8|19235.8|19227.8|19137.3|19129.3|2920
1671634800000|2022-12-21 15:00:00|19210.3|19202.3|19349.8|19341.8|19351.3|19343.3|19200.3|19192.3|3335
1671638400000|2022-12-21 16:00:00|19350.3|19342.3|19330.3|19322.3|19360.3|19352.3|19318.8|19310.8|1203
1671642000000|2022-12-21 17:00:00|19330.8|19322.8|19361.3|19353.3|19366.3|19358.3|19320.8|19312.8|592
1671645600000|2022-12-21 18:00:00|19361.8|19353.8|19407|19377|19407|19398.3|19352.3|19344.3|716
1671649200000|2022-12-21 19:00:00|19407.1|19377.1|19422.1|19392.1|19471.4|19441.4|19400.3|19370.3|1
1671652800000|2022-12-21 20:00:00|19422.3|19392.3|19438.1|19408.1|19455.3|19425.3|19390.8|19360.8|0
1671656400000|2022-12-21 21:00:00|19436.6|19406.6|19426.9|19396.9|19444.1|19414.1|19402.8|19372.8|0
1671660000000|2022-12-21 22:00:00|19426.2|19396.2|19437.8|19407.8|19437.8|19407.8|19424.6|19394.6|0
1671663600000|2022-12-21 23:00:00|19439.6|19409.6|19428.5|19398.5|19449.3|19419.3|19425.3|19395.3|0
1671667200000|2022-12-22 00:00:00|19427.1|19397.1|19404.4|19374.4|19427.1|19397.1|19393.7|19363.7|0
1671670800000|2022-12-22 01:00:00|19403.7|19373.7|19605.3|19600.3|19638.8|19633.8|19399.3|19369.3|33610
1671674400000|2022-12-22 02:00:00|19605.8|19600.8|19697.3|19692.3|19736.8|19731.8|19603.3|19598.3|32608
1671678000000|2022-12-22 03:00:00|19697.8|19692.8|19702|19697|19753|19748|19631|19626|15525
1671681600000|2022-12-22 04:00:00|19705.8|19675.8|19702.8|19672.8|19705.9|19675.9|19673.5|19643.5|1
1671685200000|2022-12-22 05:00:00|19703.1|19673.1|19629.5|19624.5|19708.5|19703.5|19606|19601|11480
1671688800000|2022-12-22 06:00:00|19629|19624|19664|19659|19667.5|19662.5|19560.5|19555.5|10714
1671692400000|2022-12-22 07:00:00|19663.5|19658.5|19673.5|19668.5|19696|19691|19617|19612|11931
1671696000000|2022-12-22 08:00:00|19677|19672|19674|19644|19698.5|19693.5|19657.5|19637.8|16492
1671699600000|2022-12-22 09:00:00|19673.6|19643.6|19702|19694|19797.5|19789.5|19637.5|19629.5|2793
1671703200000|2022-12-22 10:00:00|19702.5|19694.5|19670.5|19662.5|19702.5|19694.5|19665|19657|1449
1671706800000|2022-12-22 11:00:00|19672|19664|19652.5|19644.5|19678|19670|19641|19633|1023
1671710400000|2022-12-22 12:00:00|19653|19645|19649.5|19641.5|19672|19664|19628|19620|707
1671714000000|2022-12-22 13:00:00|19650|19642|19585|19577|19650|19642|19568|19560|1488
1671717600000|2022-12-22 14:00:00|19584.5|19576.5|19481.5|19473.5|19594|19586|19425|19417|4484
1671721200000|2022-12-22 15:00:00|19482|19474|19413.5|19405.5|19486|19478|19398|19390|3172
1671724800000|2022-12-22 16:00:00|19413|19405|19347|19339|19439|19431|19344|19336|2441
1671728400000|2022-12-22 17:00:00|19346.5|19338.5|19332|19324|19349|19341|19295|19287|1623
1671732000000|2022-12-22 18:00:00|19331.5|19323.5|19265.3|19235.3|19332|19324|19240|19232|1628
1671735600000|2022-12-22 19:00:00|19265.2|19235.2|19345.7|19315.7|19348.7|19318.7|19258.3|19228.3|0
1671739200000|2022-12-22 20:00:00|19346.1|19316.1|19383.6|19353.6|19404.7|19374.7|19344.4|19314.4|0
1671742800000|2022-12-22 21:00:00|19383.8|19353.8|19355.5|19325.5|19407.7|19377.7|19337.9|19307.9|0
1671746400000|2022-12-22 22:00:00|19355.4|19325.4|19372.4|19342.4|19373.9|19343.9|19352.8|19322.8|0
1671750000000|2022-12-22 23:00:00|19371|19341|19382.3|19352.3|19386.1|19356.1|19358.5|19328.5|0
1671753600000|2022-12-23 00:00:00|19381.9|19351.9|19346.8|19316.8|19386.2|19356.2|19342.6|19312.6|0
1671757200000|2022-12-23 01:00:00|19347|19317|19623|19618|19664|19659|19291|19277.6|27880
1671760800000|2022-12-23 02:00:00|19623.5|19618.5|19566.8|19561.8|19677|19672|19544.8|19539.8|22294
1671764400000|2022-12-23 03:00:00|19567.8|19562.8|19583.3|19578.3|19627.8|19622.8|19557.8|19552.8|11677
1671768000000|2022-12-23 04:00:00|19594.2|19564.2|19567.8|19537.8|19601.9|19571.9|19501.8|19471.8|0
1671771600000|2022-12-23 05:00:00|19568.6|19538.6|19559.3|19554.3|19609.8|19604.8|19492.8|19487.8|15820
1671775200000|2022-12-23 06:00:00|19559.8|19554.8|19627.3|19622.3|19646.8|19641.8|19533.8|19528.8|10101
1671778800000|2022-12-23 07:00:00|19626.8|19621.8|19615.8|19610.8|19685.8|19680.8|19604.3|19599.3|11392
1671782400000|2022-12-23 08:00:00|19614.8|19609.8|19566.2|19536.2|19621.3|19616.3|19526.3|19504.5|21587
1671786000000|2022-12-23 09:00:00|19565.8|19535.8|19528.8|19520.8|19569.3|19539.3|19508.3|19500.3|1922
1671789600000|2022-12-23 10:00:00|19529.3|19521.3|19583.8|19575.8|19592.8|19584.8|19527.3|19519.3|5700
1671793200000|2022-12-23 11:00:00|19583.3|19575.3|19580.3|19572.3|19604.8|19596.8|19569.3|19561.3|712
1671796800000|2022-12-23 12:00:00|19580.8|19572.8|19595.3|19587.3|19600.3|19592.3|19558.3|19550.3|417
1671800400000|2022-12-23 13:00:00|19595.8|19587.8|19586.8|19578.8|19657.8|19649.8|19526.3|19518.3|1457
1671804000000|2022-12-23 14:00:00|19587.3|19579.3|19470.3|19462.3|19591.8|19583.8|19458.3|19450.3|2950
1671807600000|2022-12-23 15:00:00|19471.8|19463.8|19438.3|19430.3|19547.3|19539.3|19370.3|19362.3|3305
1671811200000|2022-12-23 16:00:00|19437.8|19429.8|19421.8|19413.8|19461.3|19453.3|19397.3|19389.3|1519
1671814800000|2022-12-23 17:00:00|19422.3|19414.3|19419.3|19411.3|19455.3|19447.3|19416.3|19408.3|525
1671818400000|2022-12-23 18:00:00|19419.8|19411.8|19406.3|19376.3|19430.3|19422.3|19393.8|19376.3|723
1671822000000|2022-12-23 19:00:00|19406.1|19376.1|19454.1|19424.1|19454.9|19424.9|19396.9|19366.9|0
1671825600000|2022-12-23 20:00:00|19454.2|19424.2|19449.6|19419.6|19460.4|19430.4|19414.2|19384.2|0
1671829200000|2022-12-23 21:00:00|19448.9|19418.9|19440.7|19410.7|19451.7|19421.7|19438.8|19408.8|0
1672095600000|2022-12-26 23:00:00|19560.8|19530.8|19636.3|19606.3|19712.3|19682.3|19560.8|19530.8|0
1672099200000|2022-12-27 00:00:00|19636.7|19606.7|19660.8|19630.8|19665|19635|19631.7|19601.7|0
1672102800000|2022-12-27 01:00:00|19660|19630|19641.6|19611.6|19773.1|19743.1|19572.2|19542.2|0
1672106400000|2022-12-27 02:00:00|19640.9|19610.9|19661|19631|19669.7|19639.7|19638.6|19608.6|0
1672110000000|2022-12-27 03:00:00|19661.7|19631.7|19672|19642|19684.4|19654.4|19649.9|19619.9|0
1672113600000|2022-12-27 04:00:00|19671.6|19641.6|19706|19676|19707.9|19677.9|19664.8|19634.8|0
1672117200000|2022-12-27 05:00:00|19706.8|19676.8|19687.1|19657.1|19707.5|19677.5|19681|19651|0
1672120800000|2022-12-27 06:00:00|19686.7|19656.7|19679.5|19649.5|19687.5|19657.5|19667.7|19637.7|0
1672124400000|2022-12-27 07:00:00|19679.2|19649.2|19671|19641|19679.5|19649.5|19654.2|19624.2|0
1672128000000|2022-12-27 08:00:00|19671.3|19641.3|19669.2|19639.2|19694.8|19664.8|19669.1|19639.1|0
1672131600000|2022-12-27 09:00:00|19668.5|19638.5|19683|19653|19686.4|19656.4|19647.6|19617.6|0
1672135200000|2022-12-27 10:00:00|19683.3|19653.3|19717.7|19687.7|19735.5|19705.5|19679.8|19649.8|0
1672138800000|2022-12-27 11:00:00|19716.6|19686.6|19708.7|19678.7|19718.5|19688.5|19704.4|19674.4|0
1672142400000|2022-12-27 12:00:00|19708.4|19678.4|19673|19643|19710.2|19680.2|19665.2|19635.2|0
1672146000000|2022-12-27 13:00:00|19672.7|19642.7|19597.3|19567.3|19685|19655|19596.2|19566.2|0
1672149600000|2022-12-27 14:00:00|19595.8|19565.8|19737.2|19707.2|19800.9|19770.9|19582.1|19552.1|0
1672153200000|2022-12-27 15:00:00|19736.8|19706.8|19674.4|19644.4|19885.1|19855.1|19664|19634|0
1672156800000|2022-12-27 16:00:00|19674.2|19644.2|19703|19673|19718.6|19688.6|19632.2|19602.2|0
1672160400000|2022-12-27 17:00:00|19703.2|19673.2|19751.3|19721.3|19757.4|19727.4|19694.9|19664.9|0
1672164000000|2022-12-27 18:00:00|19751.1|19721.1|19739.9|19709.9|19781.1|19751.1|19728.7|19698.7|0
1672167600000|2022-12-27 19:00:00|19739.7|19709.7|19760.2|19730.2|19764.2|19734.2|19717.9|19687.9|0
1672171200000|2022-12-27 20:00:00|19760.4|19730.4|19792.2|19762.2|19805.4|19775.4|19756|19726|0
1672174800000|2022-12-27 21:00:00|19792.6|19762.6|19774.9|19744.9|19805.9|19775.9|19774.9|19744.9|0
1672178400000|2022-12-27 22:00:00|19775.1|19745.1|19771.4|19741.4|19775.7|19745.7|19771.4|19741.4|0
1672182000000|2022-12-27 23:00:00|19771.7|19741.7|19826.9|19796.9|19827.7|19797.7|19766.8|19736.8|0
1672185600000|2022-12-28 00:00:00|19831|19801|19787.9|19757.9|19834.4|19804.4|19787.1|19757.1|0
1672189200000|2022-12-28 01:00:00|19787.1|19757.1|19997|19992|20032|20027|19750.5|19745.5|32530
1672192800000|2022-12-28 02:00:00|19999.5|19994.5|20022.5|20017.5|20121|20116|19986.5|19981.5|19701
1672196400000|2022-12-28 03:00:00|20025|20020|20031|20026|20117.5|20112.5|20016.5|20011.5|11172
1672200000000|2022-12-28 04:00:00|20036.7|20006.7|20063.7|20033.7|20066.3|20036.3|20036.7|20006.7|0
1672203600000|2022-12-28 05:00:00|20065.2|20035.2|19847|19842|20066|20038|19805.5|19800.5|16353
1672207200000|2022-12-28 06:00:00|19849|19844|19862|19857|19875|19870|19813|19808|8388
1672210800000|2022-12-28 07:00:00|19864|19859|19885.5|19880.5|19910.5|19905.5|19842|19837|9187
1672214400000|2022-12-28 08:00:00|19887|19882|19994.8|19964.8|20043.6|20016.5|19875|19870|9193
1672218000000|2022-12-28 09:00:00|19994|19964|19951.5|19943.5|20000.1|19978.5|19929|19921|1604
1672221600000|2022-12-28 10:00:00|19952|19944|19984.5|19976.5|19991|19983|19951|19943|453
1672225200000|2022-12-28 11:00:00|19986|19978|19982|19974|20001|19993|19961.5|19953.5|352
1672228800000|2022-12-28 12:00:00|19986|19978|20003.5|19995.5|20010|20002|19981|19973|488
1672232400000|2022-12-28 13:00:00|20004|19996|19980.5|19972.5|20034.5|20026.5|19954|19946|1194
1672236000000|2022-12-28 14:00:00|19981|19973|19864.5|19856.5|19990|19982|19849|19841|2448
1672239600000|2022-12-28 15:00:00|19864|19856|19652|19644|19879.5|19871.5|19646|19638|2775
1672243200000|2022-12-28 16:00:00|19651.5|19643.5|19658|19650|19669|19661|19607.5|19599.5|2150
1672246800000|2022-12-28 17:00:00|19657|19649|19707.5|19699.5|19708|19700|19631.5|19623.5|836
1672250400000|2022-12-28 18:00:00|19707|19699|19669.7|19639.7|19724|19716|19647.5|19639.5|1071
1672254000000|2022-12-28 19:00:00|19670|19640|19654.8|19624.8|19693.1|19663.1|19643.4|19613.4|0
1672257600000|2022-12-28 20:00:00|19654.6|19624.6|19646.4|19616.4|19670.8|19640.8|19618.9|19588.9|0
1672261200000|2022-12-28 21:00:00|19647.1|19617.1|19626.3|19596.3|19664.3|19634.3|19606.9|19576.9|0
1672264800000|2022-12-28 22:00:00|19625.9|19595.9|19631|19601|19634.5|19604.5|19623.7|19593.7|0
1672268400000|2022-12-28 23:00:00|19630.2|19600.2|19648.2|19618.2|19651.4|19621.4|19623.7|19593.7|0
1672272000000|2022-12-29 00:00:00|19649|19619|19676.2|19646.2|19680.1|19650.1|19637|19607|0
1672275600000|2022-12-29 01:00:00|19676.4|19646.4|19595.5|19590.5|19763|19758|19526|19521|26405
1672279200000|2022-12-29 02:00:00|19594|19589|19692.5|19687.5|19712|19707|19560|19555|14901
1672282800000|2022-12-29 03:00:00|19691|19686|19679.5|19674.5|19730|19725|19628|19623|8635
1672286400000|2022-12-29 04:00:00|19702|19672|19709.5|19679.5|19711.8|19681.8|19698.9|19668.9|9
1672290000000|2022-12-29 05:00:00|19711.1|19681.1|19655|19650|19736|19731|19653.5|19648.5|8285
1672293600000|2022-12-29 06:00:00|19656|19651|19679|19674|19724.5|19719.5|19654|19649|7114
1672297200000|2022-12-29 07:00:00|19680|19675|19705.5|19700.5|19708.5|19703.5|19649|19644|6519
1672300800000|2022-12-29 08:00:00|19705|19700|19758.6|19728.6|19772.6|19742.6|19692|19687|5848
1672304400000|2022-12-29 09:00:00|19759|19729|19773.5|19765.5|19795|19787|19740.5|19726.5|1435
1672308000000|2022-12-29 10:00:00|19774|19766|19774|19766|19785.5|19777.5|19765|19757|384
1672311600000|2022-12-29 11:00:00|19774.5|19766.5|19777.5|19769.5|19793.5|19785.5|19771.5|19763.5|217
1672315200000|2022-12-29 12:00:00|19778|19770|19775.5|19767.5|19786.5|19778.5|19769|19761|335
1672318800000|2022-12-29 13:00:00|19776|19768|19817|19809|19825|19817|19759.5|19751.5|946
1672322400000|2022-12-29 14:00:00|19817.5|19809.5|19928|19920|19995|19987|19776.5|19768.5|4022
1672326000000|2022-12-29 15:00:00|19930.5|19922.5|20002|19994|20010|20002|19887|19879|2827
1672329600000|2022-12-29 16:00:00|20003.5|19995.5|19969|19961|20031|20023|19945.5|19937.5|1789
1672333200000|2022-12-29 17:00:00|19969.5|19961.5|19972.5|19964.5|19979|19971|19936|19928|514
1672336800000|2022-12-29 18:00:00|19972|19964|19968.4|19938.4|19981|19973|19951|19938.4|516
1672340400000|2022-12-29 19:00:00|19968.2|19938.2|19956.3|19926.3|19986.5|19956.5|19944.2|19914.2|1
1672344000000|2022-12-29 20:00:00|19956.1|19926.1|19967.9|19937.9|20000.1|19970.1|19947|19917|0
1672347600000|2022-12-29 21:00:00|19967.1|19937.1|19961.2|19931.2|19971.5|19941.5|19957.4|19927.4|0
1672351200000|2022-12-29 22:00:00|19961.4|19931.4|19958.4|19928.4|19961.5|19931.5|19956.6|19926.6|0
1672354800000|2022-12-29 23:00:00|19959.3|19929.3|19959.5|19929.5|19972|19942|19952.7|19922.7|0
1672358400000|2022-12-30 00:00:00|19960.7|19930.7|19961.8|19931.8|19965.7|19935.7|19949.9|19919.9|0
1672362000000|2022-12-30 01:00:00|19961|19931|19947.5|19942.5|20087|20082|19883.5|19878.5|20622
1672365600000|2022-12-30 02:00:00|19948|19943|19854|19849|19955|19950|19790|19785|16191
1672369200000|2022-12-30 03:00:00|19852.5|19847.5|19905|19900|19929|19924|19836|19831|8784
1672372800000|2022-12-30 04:00:00|19922.5|19892.5|19915|19885|19933.6|19903.6|19910.6|19880.6|2
1672376400000|2022-12-30 05:00:00|19915.4|19885.4|19855|19850|19925|19920|19802.5|19797.5|8745
1672380000000|2022-12-30 06:00:00|19856.5|19851.5|19800|19795|19856.5|19851.5|19793|19788|5707
1672383600000|2022-12-30 07:00:00|19801|19796|19808|19803|19867.5|19862.5|19792.5|19787.5|8203
1672387200000|2022-12-30 08:00:00|19810.5|19805.5|19811.3|19781.3|19850.3|19824|19753|19748|7406
1672390800000|2022-12-30 09:00:00|19810.6|19780.6|19810.5|19802.5|19838|19830|19791|19778.7|643
1672394400000|2022-12-30 10:00:00|19812|19804|19783.5|19775.5|19812|19804|19762|19754|914
1672398000000|2022-12-30 11:00:00|19784|19776|19764.5|19756.5|19813.5|19805.5|19761.5|19753.5|664
1672401600000|2022-12-30 12:00:00|19765|19757|19718.5|19710.5|19769|19761|19718.5|19710.5|668
1672405200000|2022-12-30 13:00:00|19718|19710|19725.5|19717.5|19726|19718|19692.5|19684.5|871
1672408800000|2022-12-30 14:00:00|19725|19717|19758|19750|19853|19845|19707|19699|2707
1672412400000|2022-12-30 15:00:00|19756.5|19748.5|19699|19691|19769|19761|19683|19675|2553
1672416000000|2022-12-30 16:00:00|19698|19690|19644.5|19636.5|19748.5|19740.5|19623|19615|1812
1672419600000|2022-12-30 17:00:00|19645|19637|19664.5|19656.5|19672|19664|19627|19619|639
1672423200000|2022-12-30 18:00:00|19666.5|19658.5|19632.9|19602.9|19666.5|19658.5|19606|19598|831
1672426800000|2022-12-30 19:00:00|19633.1|19603.1|19623.5|19593.5|19639.7|19609.7|19608.7|19578.7|3
1672430400000|2022-12-30 20:00:00|19623.7|19593.7|19668.2|19638.2|19709.2|19679.2|19623|19593|0
1672434000000|2022-12-30 21:00:00|19668.9|19638.9|19694.5|19664.5|19695.6|19665.6|19664.3|19634.3|0
1672700400000|2023-01-02 23:00:00|19732.1|19702.1|19753.8|19723.8|19754.6|19724.6|19696.2|19666.2|0
1672704000000|2023-01-03 00:00:00|19753|19723|19724.2|19694.2|19754.6|19724.6|19691|19661|0
1672707600000|2023-01-03 01:00:00|19724.9|19694.9|19514.5|19509.5|19724.9|19694.9|19247|19242|38691
1672711200000|2023-01-03 02:00:00|19515|19510|19916.5|19911.5|19950|19945|19498|19493|31514
1672714800000|2023-01-03 03:00:00|19916|19911|20034|20029|20053|20048|19877|19872|14734
1672718400000|2023-01-03 04:00:00|20044.3|20014.3|20031.8|20001.8|20046.2|20016.2|20019.2|19989.2|0
1672722000000|2023-01-03 05:00:00|20030.7|20000.7|20111|20106|20138.5|20133.5|20001|19996|16786
1672725600000|2023-01-03 06:00:00|20112|20107|20098|20093|20213|20208|20090|20085|15111
1672729200000|2023-01-03 07:00:00|20096.5|20091.5|20141|20136|20143.5|20138.5|20059|20054|10253
1672732800000|2023-01-03 08:00:00|20137|20132|20182.5|20152.5|20203.1|20173.1|20111|20106|6591
1672736400000|2023-01-03 09:00:00|20182.9|20152.9|20158|20150|20245|20215|20150|20142|1164
1672740000000|2023-01-03 10:00:00|20207.5|20199.5|20169.5|20161.5|20223.5|20215.5|20158|20150|1227
1672743600000|2023-01-03 11:00:00|20170|20162|20096|20088|20183.5|20175.5|20092.5|20084.5|1188
1672747200000|2023-01-03 12:00:00|20095.5|20087.5|20116.5|20108.5|20122.5|20114.5|20075|20067|1362
1672750800000|2023-01-03 13:00:00|20116|20108|20137|20129|20150.5|20142.5|20072|20064|1321
1672754400000|2023-01-03 14:00:00|20138|20130|20243|20235|20377|20369|20110|20102|6560
1672758000000|2023-01-03 15:00:00|20242.5|20234.5|20347.5|20339.5|20351|20343|20178.5|20170.5|3720
1672761600000|2023-01-03 16:00:00|20347|20339|20206|20198|20362|20354|20196|20188|2340
1672765200000|2023-01-03 17:00:00|20205|20197|20170.5|20162.5|20214.5|20206.5|20139.5|20131.5|1171
1672768800000|2023-01-03 18:00:00|20170|20162|20246.5|20216.5|20246.5|20235|20156|20148|545
1672772400000|2023-01-03 19:00:00|20246.7|20216.7|20230.5|20200.5|20272.1|20242.1|20193.5|20163.5|0
1672776000000|2023-01-03 20:00:00|20230.7|20200.7|20244.3|20214.3|20265.3|20235.3|20228.3|20198.3|0
1672779600000|2023-01-03 21:00:00|20242|20212|20230.7|20200.7|20243.4|20213.4|20218.4|20188.4|0
1672783200000|2023-01-03 22:00:00|20230.5|20200.5|20228.5|20198.5|20231.3|20201.3|20227.4|20197.4|0
1672786800000|2023-01-03 23:00:00|20225.5|20195.5|20243.9|20213.9|20244.7|20214.7|20215.7|20185.7|0
1672790400000|2023-01-04 00:00:00|20244.7|20214.7|20239.8|20209.8|20250.1|20220.1|20226.5|20196.5|0
1672794000000|2023-01-04 01:00:00|20239|20209|20370|20365|20390|20385|20215.5|20207.9|23937
1672797600000|2023-01-04 02:00:00|20371|20366|20518.5|20513.5|20560|20555|20349|20344|23483
1672801200000|2023-01-04 03:00:00|20516.5|20511.5|20580.5|20575.5|20589|20584|20496.5|20491.5|12228
1672804800000|2023-01-04 04:00:00|20595.2|20565.2|20583.7|20553.7|20617.3|20587.3|20546.3|20516.3|0
1672808400000|2023-01-04 05:00:00|20584.4|20554.4|20563|20558|20620.5|20615.5|20449.5|20444.5|15724
1672812000000|2023-01-04 06:00:00|20563.5|20558.5|20672.5|20667.5|20674|20669|20557|20552|13178
1672815600000|2023-01-04 07:00:00|20672|20667|20742.5|20737.5|20768.5|20763.5|20640|20635|13295
1672819200000|2023-01-04 08:00:00|20742|20737|20833.3|20803.3|20865|20860|20740|20735|11733
1672822800000|2023-01-04 09:00:00|20834.1|20804.1|20787|20779|20837.1|20817.5|20778|20770|2609
1672826400000|2023-01-04 10:00:00|20788.5|20780.5|20789|20781|20808|20800|20766.5|20758.5|1247
1672830000000|2023-01-04 11:00:00|20788.5|20780.5|20803.5|20795.5|20813.5|20805.5|20778|20770|824
1672833600000|2023-01-04 12:00:00|20804|20796|20808.5|20800.5|20818.5|20810.5|20790.5|20782.5|995
1672837200000|2023-01-04 13:00:00|20809|20801|20865.5|20857.5|20865.5|20857.5|20790|20782|1599
1672840800000|2023-01-04 14:00:00|20866|20858|20908.5|20900.5|20965|20957|20812.5|20804.5|5317
1672844400000|2023-01-04 15:00:00|20906|20898|21021|21013|21025.5|21017.5|20831.5|20823.5|4568
1672848000000|2023-01-04 16:00:00|21020.5|21012.5|21152|21144|21153.5|21145.5|21002.5|20994.5|2808
1672851600000|2023-01-04 17:00:00|21153|21145|21262|21254|21317.5|21309.5|21141.5|21133.5|2335
1672855200000|2023-01-04 18:00:00|21262.5|21254.5|21181.8|21151.8|21290|21282|21181.8|21151.8|1717
1672858800000|2023-01-04 19:00:00|21182.1|21152.1|21288.2|21258.2|21295.8|21265.8|21137.5|21107.5|0
1672862400000|2023-01-04 20:00:00|21288.3|21258.3|21242.2|21212.2|21299.4|21269.4|21164.8|21134.8|0
1672866000000|2023-01-04 21:00:00|21242|21212|21226.5|21196.5|21257.6|21227.6|21220.3|21190.3|0
1672869600000|2023-01-04 22:00:00|21226|21196|21227.6|21197.6|21237.4|21207.4|21223.3|21193.3|0
1672873200000|2023-01-04 23:00:00|21222.6|21192.6|21204.1|21174.1|21231|21201|21202.5|21172.5|0
1672876800000|2023-01-05 00:00:00|21204.5|21174.5|21157|21127|21205.3|21175.3|21157|21127|0
1672880400000|2023-01-05 01:00:00|21156.6|21126.6|21207.5|21202.5|21380|21375|21137.2|21107.2|33777
1672884000000|2023-01-05 02:00:00|21208|21203|21078|21073|21218.5|21213.5|21023.5|21018.5|24980
1672887600000|2023-01-05 03:00:00|21077|21072|21006.6|21001.6|21149.9|21144.9|20953.6|20948.6|12566
1672891200000|2023-01-05 04:00:00|21008.6|21003.6|21049.7|21019.7|21050.1|21020.1|21008.6|20980.5|17
1672894800000|2023-01-05 05:00:00|21048.9|21018.9|21059.5|21054.5|21087|21082|20990.1|20985.1|10750
1672898400000|2023-01-05 06:00:00|21060.5|21055.5|21010.5|21005.5|21141.5|21136.5|21010.5|21005.5|8846
1672902000000|2023-01-05 07:00:00|21010|21005|21048.5|21043.5|21073.5|21068.5|20986.5|20981.5|9444
1672905600000|2023-01-05 08:00:00|21049|21044|21162.4|21132.4|21163.7|21142|21034.5|21029.5|8339
1672909200000|2023-01-05 09:00:00|21163.2|21133.2|21152.5|21144.5|21174.5|21166.5|21128.5|21113.7|1227
1672912800000|2023-01-05 10:00:00|21153|21145|21177|21169|21192|21184|21148|21140|1277
1672916400000|2023-01-05 11:00:00|21179|21171|21191.5|21183.5|21211.5|21203.5|21170|21162|849
1672920000000|2023-01-05 12:00:00|21192|21184|21169|21161|21219.5|21211.5|21168.5|21160.5|971
1672923600000|2023-01-05 13:00:00|21169.5|21161.5|21091.5|21083.5|21178.5|21170.5|21061.5|21053.5|3315
1672927200000|2023-01-05 14:00:00|21091|21083|21169|21161|21195|21187|21046|21038|4000
1672930800000|2023-01-05 15:00:00|21169.5|21161.5|21236|21228|21290.5|21282.5|21143.5|21135.5|3631
1672934400000|2023-01-05 16:00:00|21235.5|21227.5|21203|21195|21244.5|21236.5|21120.5|21112.5|1830
1672938000000|2023-01-05 17:00:00|21203.5|21195.5|21257.5|21249.5|21276.5|21268.5|21194.5|21186.5|883
1672941600000|2023-01-05 18:00:00|21258|21250|21310|21280|21327|21319|21249.5|21241.5|1004
1672945200000|2023-01-05 19:00:00|21310.2|21280.2|21316|21286|21346.9|21316.9|21284.5|21254.5|0
1672948800000|2023-01-05 20:00:00|21316.3|21286.3|21259.4|21229.4|21316.3|21286.3|21257.7|21227.7|0
1672952400000|2023-01-05 21:00:00|21260.2|21230.2|21296.2|21266.2|21312.3|21282.3|21257.5|21227.5|0
1672956000000|2023-01-05 22:00:00|21295|21265|21292.7|21262.7|21295.1|21265.1|21288.1|21258.1|0
1672959600000|2023-01-05 23:00:00|21295.7|21265.7|21241.8|21211.8|21299.2|21269.2|21241.8|21211.8|0
1672963200000|2023-01-06 00:00:00|21241|21211|21289.9|21259.9|21291.2|21261.2|21240.9|21210.9|0
1672966800000|2023-01-06 01:00:00|21290.3|21260.3|21080.3|21075.3|21297.3|21292.3|21046.3|21041.3|23764
1672970400000|2023-01-06 02:00:00|21078.8|21073.8|21125.1|21120.1|21151.6|21146.6|21014.8|21009.8|15615
1672974000000|2023-01-06 03:00:00|21125.6|21120.6|21173.6|21168.6|21302.6|21297.6|21114.6|21109.6|14343
1672977600000|2023-01-06 04:00:00|21181.3|21151.3|21171.1|21141.1|21186.6|21156.6|21163.4|21133.4|0
1672981200000|2023-01-06 05:00:00|21168.6|21138.6|20899.6|20894.6|21178.1|21173.1|20873.1|20868.1|20149
1672984800000|2023-01-06 06:00:00|20900.1|20895.1|21003.1|20998.1|21050.6|21045.6|20900.1|20895.1|10976
1672988400000|2023-01-06 07:00:00|21003.6|20998.6|21026.6|21021.6|21107.6|21102.6|20985.1|20980.1|11516
1672992000000|2023-01-06 08:00:00|21027.6|21022.6|21023.3|20993.3|21034.6|21029.6|20969.1|20964.1|7018
1672995600000|2023-01-06 09:00:00|21022.5|20992.5|21002.6|20994.6|21023.3|20999.1|20938.1|20930.1|1002
1672999200000|2023-01-06 10:00:00|21005.1|20997.1|20992.6|20984.6|21019.1|21011.1|20965.1|20957.1|598
1673002800000|2023-01-06 11:00:00|20993.1|20985.1|21012.1|21004.1|21037.6|21029.6|20985.6|20977.6|446
1673006400000|2023-01-06 12:00:00|21012.6|21004.6|20992.1|20984.1|21015.6|21007.6|20980.6|20972.6|405
1673010000000|2023-01-06 13:00:00|20992.6|20984.6|21155.6|21147.6|21212.6|21204.6|20955.1|20947.1|2760
1673013600000|2023-01-06 14:00:00|21155.1|21147.1|21067.6|21059.6|21175.6|21167.6|21002.6|20994.6|4378
1673017200000|2023-01-06 15:00:00|21068.1|21060.1|21248.6|21240.6|21295.6|21287.6|21068.1|21060.1|4771
1673020800000|2023-01-06 16:00:00|21249.1|21241.1|21351.1|21343.1|21393.6|21385.6|21232.1|21224.1|2838
1673024400000|2023-01-06 17:00:00|21351.6|21343.6|21311.1|21303.1|21364.6|21356.6|21294.6|21286.6|1143
1673028000000|2023-01-06 18:00:00|21311.6|21303.6|21349.6|21319.6|21349.6|21340.1|21308.6|21300.6|924
1673031600000|2023-01-06 19:00:00|21349.8|21319.8|21385.2|21355.2|21393.3|21363.3|21349.8|21319.8|0
1673035200000|2023-01-06 20:00:00|21385.4|21355.4|21382.8|21352.8|21411.4|21381.4|21361.5|21331.5|0
1673038800000|2023-01-06 21:00:00|21383.1|21353.1|21368.3|21338.3|21388.9|21358.9|21364.7|21334.7|0
1673218800000|2023-01-08 23:00:00|21394.3|21364.3|21341.9|21311.9|21395.4|21365.4|21322.9|21292.9|0
1673222400000|2023-01-09 00:00:00|21341.1|21311.1|21381.9|21351.9|21382.7|21352.7|21326.6|21296.6|0
1673226000000|2023-01-09 01:00:00|21381.1|21351.1|21391.3|21386.3|21446.6|21441.6|21211.1|21206.1|28305
1673229600000|2023-01-09 02:00:00|21392.8|21387.8|21377.8|21372.8|21505.8|21500.8|21272.8|21267.8|25830
1673233200000|2023-01-09 03:00:00|21380.3|21375.3|21346.8|21341.8|21386.3|21381.3|21295.3|21290.3|7227
1673236800000|2023-01-09 04:00:00|21349.2|21319.2|21375.2|21345.2|21379.9|21349.9|21347.9|21317.9|0
1673240400000|2023-01-09 05:00:00|21375.7|21345.7|21341.3|21336.3|21384.8|21379.8|21283.3|21278.3|10033
1673244000000|2023-01-09 06:00:00|21340.8|21335.8|21402.8|21397.8|21445.3|21440.3|21337.3|21332.3|8629
1673247600000|2023-01-09 07:00:00|21405.8|21400.8|21377.8|21372.8|21420.8|21415.8|21331.8|21326.8|8649
1673251200000|2023-01-09 08:00:00|21379.8|21374.8|21435.9|21405.9|21464.5|21437.3|21357.8|21352.8|6470
1673254800000|2023-01-09 09:00:00|21436.3|21406.3|21481.3|21473.3|21513.3|21505.3|21419.3|21404.3|2785
1673258400000|2023-01-09 10:00:00|21481.8|21473.8|21471.3|21463.3|21489.8|21481.8|21438.8|21430.8|1792
1673262000000|2023-01-09 11:00:00|21470.8|21462.8|21430.8|21422.8|21484.8|21476.8|21430.3|21422.3|760
1673265600000|2023-01-09 12:00:00|21430.3|21422.3|21452.3|21444.3|21466.3|21458.3|21420.8|21412.8|662
1673269200000|2023-01-09 13:00:00|21452.8|21444.8|21488.3|21480.3|21511.8|21503.8|21436.3|21428.3|1436
1673272800000|2023-01-09 14:00:00|21488.8|21480.8|21455.3|21447.3|21542.3|21534.3|21419.8|21411.8|3301
1673276400000|2023-01-09 15:00:00|21454.8|21446.8|21459.3|21451.3|21481.3|21473.3|21349.8|21341.8|4118
1673280000000|2023-01-09 16:00:00|21459.8|21451.8|21448.8|21440.8|21510.8|21502.8|21431.8|21423.8|1741
1673283600000|2023-01-09 17:00:00|21450.3|21442.3|21451.3|21443.3|21467.8|21459.8|21413.8|21405.8|982
1673287200000|2023-01-09 18:00:00|21450.8|21442.8|21409.8|21379.8|21456.8|21448.8|21349.8|21341.8|956
1673290800000|2023-01-09 19:00:00|21409.6|21379.6|21384.8|21354.8|21470.5|21440.5|21384.4|21354.4|0
1673294400000|2023-01-09 20:00:00|21385|21355|21361.2|21331.2|21415.8|21385.8|21350.7|21320.7|0
1673298000000|2023-01-09 21:00:00|21361|21331|21372.6|21342.6|21373.2|21343.2|21337.7|21307.7|0
1673301600000|2023-01-09 22:00:00|21372.9|21342.9|21375.7|21345.7|21377.4|21347.4|21365.3|21335.3|0
1673305200000|2023-01-09 23:00:00|21376|21346|21360.4|21330.4|21377|21347|21358.2|21328.2|0
1673308800000|2023-01-10 00:00:00|21362|21332|21346|21316|21364.8|21334.8|21318.9|21288.9|0
1673312400000|2023-01-10 01:00:00|21346.8|21316.8|21317|21312|21459.8|21454.8|21245|21240|21804
1673316000000|2023-01-10 02:00:00|21320|21315|21303.5|21298.5|21419.5|21414.5|21200.5|21195.5|20990
1673319600000|2023-01-10 03:00:00|21303|21298|21330|21325|21339.5|21334.5|21247|21242|6345
1673323200000|2023-01-10 04:00:00|21348.3|21318.3|21353.7|21323.7|21355|21325|21343.3|21313.3|0
1673326800000|2023-01-10 05:00:00|21352.9|21322.9|21343|21338|21421|21416|21268|21263|12983
1673330400000|2023-01-10 06:00:00|21343.5|21338.5|21332|21327|21372|21367|21299.5|21294.5|5556
1673334000000|2023-01-10 07:00:00|21332.5|21327.5|21328.5|21323.5|21347|21342|21263|21258|8164
1673337600000|2023-01-10 08:00:00|21330.5|21325.5|21366.3|21336.3|21406|21380.5|21319.5|21314.5|4912
1673341200000|2023-01-10 09:00:00|21366.7|21336.7|21404.5|21396.5|21433|21425|21338.4|21308.4|1423
1673344800000|2023-01-10 10:00:00|21403.5|21395.5|21395|21387|21416|21408|21390|21382|587
1673348400000|2023-01-10 11:00:00|21395.5|21387.5|21384.5|21376.5|21399|21391|21360.5|21352.5|723
1673352000000|2023-01-10 12:00:00|21382.5|21374.5|21378|21370|21384.5|21376.5|21339.5|21331.5|914
1673355600000|2023-01-10 13:00:00|21377|21369|21418|21410|21424.5|21416.5|21362.5|21354.5|836
1673359200000|2023-01-10 14:00:00|21417.5|21409.5|21401.5|21393.5|21466|21458|21358|21350|4060
1673362800000|2023-01-10 15:00:00|21401|21393|21389.5|21381.5|21426|21418|21302.5|21294.5|2721
1673366400000|2023-01-10 16:00:00|21389|21381|21445.5|21437.5|21453.5|21445.5|21379|21371|1694
1673370000000|2023-01-10 17:00:00|21445|21437|21451|21443|21492.5|21484.5|21427|21419|759
1673373600000|2023-01-10 18:00:00|21450.5|21442.5|21541.4|21511.4|21541.4|21526|21448|21440|762
1673377200000|2023-01-10 19:00:00|21541.6|21511.6|21511.5|21481.5|21561.5|21531.5|21490.7|21460.7|0
1673380800000|2023-01-10 20:00:00|21511.4|21481.4|21539.5|21509.5|21539.9|21509.9|21495|21465|0
1673384400000|2023-01-10 21:00:00|21539.6|21509.6|21530.6|21500.6|21546.7|21516.7|21518.9|21488.9|0
1673388000000|2023-01-10 22:00:00|21530.8|21500.8|21529.3|21499.3|21532.3|21502.3|21524.2|21494.2|0
1673391600000|2023-01-10 23:00:00|21529.2|21499.2|21537.7|21507.7|21538.7|21508.7|21522.7|21492.7|0
1673395200000|2023-01-11 00:00:00|21536|21506|21562.4|21532.4|21576.3|21546.3|21535.9|21505.9|0
1673398800000|2023-01-11 01:00:00|21562.8|21532.8|21657.3|21652.3|21692.8|21687.8|21406|21401|27722
1673402400000|2023-01-11 02:00:00|21657.8|21652.8|21636.8|21631.8|21687.3|21682.3|21533.8|21528.8|18421
1673406000000|2023-01-11 03:00:00|21637.3|21632.3|21568.8|21563.8|21646.3|21641.3|21528.8|21523.8|7643
1673409600000|2023-01-11 04:00:00|21580.8|21550.8|21572.6|21542.6|21581.8|21551.8|21569.5|21539.5|0
1673413200000|2023-01-11 05:00:00|21573.7|21543.7|21598.8|21593.8|21707.3|21702.3|21572.3|21542.9|12883
1673416800000|2023-01-11 06:00:00|21601.8|21596.8|21465.8|21460.8|21636.8|21631.8|21432.8|21427.8|14407
1673420400000|2023-01-11 07:00:00|21462.8|21457.8|21440.8|21435.8|21517.8|21512.8|21350.8|21345.8|15720
1673424000000|2023-01-11 08:00:00|21439.8|21434.8|21470.8|21440.8|21508.1|21492.8|21399.3|21394.3|6832
1673427600000|2023-01-11 09:00:00|21470|21440|21501.3|21493.3|21516.8|21508.8|21465|21435|999
1673431200000|2023-01-11 10:00:00|21501.8|21493.8|21508.3|21500.3|21537.8|21529.8|21493.3|21485.3|851
1673434800000|2023-01-11 11:00:00|21507.8|21499.8|21524.8|21516.8|21535.3|21527.3|21500.8|21492.8|371
1673438400000|2023-01-11 12:00:00|21524.3|21516.3|21524.8|21516.8|21540.8|21532.8|21484.3|21476.3|1293
1673442000000|2023-01-11 13:00:00|21524.3|21516.3|21537.3|21529.3|21562.8|21554.8|21517.3|21509.3|1101
1673445600000|2023-01-11 14:00:00|21537.8|21529.8|21635.3|21627.3|21667.3|21659.3|21509.8|21501.8|5186
1673449200000|2023-01-11 15:00:00|21634.8|21626.8|21551.3|21543.3|21643.8|21635.8|21536.3|21528.3|3080
1673452800000|2023-01-11 16:00:00|21551.8|21543.8|21649.8|21641.8|21667.8|21659.8|21551.3|21543.3|1901
1673456400000|2023-01-11 17:00:00|21650.3|21642.3|21679.8|21671.8|21682.8|21674.8|21650.3|21642.3|731
1673460000000|2023-01-11 18:00:00|21680.3|21672.3|21726.3|21696.3|21726.3|21711.8|21673.3|21665.3|1007
1673463600000|2023-01-11 19:00:00|21726.5|21696.5|21731|21701|21755|21725|21719.4|21689.4|0
1673467200000|2023-01-11 20:00:00|21731.1|21701.1|21704.6|21674.6|21755.1|21725.1|21658.7|21628.7|0
1673470800000|2023-01-11 21:00:00|21703.8|21673.8|21715.1|21685.1|21717.9|21687.9|21700.8|21670.8|0
1673474400000|2023-01-11 22:00:00|21714.6|21684.6|21719.4|21689.4|21722.6|21692.6|21714.2|21684.2|0
1673478000000|2023-01-11 23:00:00|21719.3|21689.3|21705.9|21675.9|21719.3|21689.3|21697.2|21667.2|0
1673481600000|2023-01-12 00:00:00|21706.7|21676.7|21692.9|21662.9|21709.5|21679.5|21666.1|21636.1|0
1673485200000|2023-01-12 01:00:00|21693.2|21663.2|21687.8|21682.8|21710.6|21686.8|21539.8|21534.8|19663
1673488800000|2023-01-12 02:00:00|21685.8|21680.8|21419.5|21414.5|21711.3|21706.3|21413.5|21408.5|22189
1673492400000|2023-01-12 03:00:00|21419|21414|21386|21381|21446.5|21441.5|21247.5|21242.5|21975
1673496000000|2023-01-12 04:00:00|21410.3|21380.3|21423.2|21393.2|21438.1|21408.1|21408|21378|1
1673499600000|2023-01-12 05:00:00|21422.4|21392.4|21463.5|21458.5|21480|21475|21324.5|21319.5|12448
1673503200000|2023-01-12 06:00:00|21463|21458|21364.5|21359.5|21527.5|21522.5|21319.5|21314.5|13299
1673506800000|2023-01-12 07:00:00|21364|21359|21495|21490|21497|21492|21358.5|21353.5|9817
1673510400000|2023-01-12 08:00:00|21500|21495|21574.3|21544.3|21581.2|21554.5|21493.5|21488.5|7522
1673514000000|2023-01-12 09:00:00|21575.1|21545.1|21555.5|21547.5|21595|21587|21549.5|21526|1404
1673517600000|2023-01-12 10:00:00|21555|21547|21559|21551|21565.5|21557.5|21520|21512|700
1673521200000|2023-01-12 11:00:00|21556.5|21548.5|21568|21560|21581.5|21573.5|21554.5|21546.5|603
1673524800000|2023-01-12 12:00:00|21568.5|21560.5|21591.5|21583.5|21617.5|21609.5|21530.5|21522.5|1949
1673528400000|2023-01-12 13:00:00|21591|21583|21720.5|21712.5|21734|21726|21438|21430|5333
1673532000000|2023-01-12 14:00:00|21721|21713|21545.5|21537.5|21724|21716|21457|21449|6251
1673535600000|2023-01-12 15:00:00|21546|21538|21635|21627|21666.5|21658.5|21542.5|21534.5|3175
1673539200000|2023-01-12 16:00:00|21633.5|21625.5|21607|21599|21671|21663|21585|21577|1795
1673542800000|2023-01-12 17:00:00|21606.5|21598.5|21678.5|21670.5|21707|21699|21603.5|21595.5|1414
1673546400000|2023-01-12 18:00:00|21678|21670|21706.3|21676.3|21706.3|21692.5|21620|21612|1019
1673550000000|2023-01-12 19:00:00|21706.2|21676.2|21681.7|21651.7|21710|21680|21639|21609|0
1673553600000|2023-01-12 20:00:00|21681.5|21651.5|21663.1|21633.1|21687.3|21657.3|21614|21584|0
1673557200000|2023-01-12 21:00:00|21662.7|21632.7|21645|21615|21671.6|21641.6|21644.1|21614.1|0
1673560800000|2023-01-12 22:00:00|21645.9|21615.9|21645.4|21615.4|21647.5|21617.5|21643|21613|0
1673564400000|2023-01-12 23:00:00|21644|21614|21646.5|21616.5|21651.9|21621.9|21635.2|21605.2|0
1673568000000|2023-01-13 00:00:00|21647.3|21617.3|21644.9|21614.9|21659.9|21629.9|21644.1|21614.1|0
1673571600000|2023-01-13 01:00:00|21645.7|21615.7|21575|21570|21696.2|21684.5|21502.5|21497.5|21897
1673575200000|2023-01-13 02:00:00|21576|21571|21515.9|21510.9|21609.9|21604.9|21475.5|21470.5|16820
1673578800000|2023-01-13 03:00:00|21515.4|21510.4|21573.4|21568.4|21577.4|21572.4|21491.9|21486.9|7505
1673582400000|2023-01-13 04:00:00|21573.9|21568.9|21581.2|21551.2|21587.9|21568.9|21573.9|21547.8|1
1673586000000|2023-01-13 05:00:00|21583.1|21553.1|21586.4|21581.4|21625.4|21620.4|21508.9|21503.9|10756
1673589600000|2023-01-13 06:00:00|21585.9|21580.9|21722.4|21717.4|21726.4|21721.4|21581.4|21576.4|14865
1673593200000|2023-01-13 07:00:00|21721.9|21716.9|21770.4|21765.4|21794.9|21789.9|21685.4|21680.4|12808
1673596800000|2023-01-13 08:00:00|21769.9|21764.9|21754.6|21724.6|21771.9|21766.9|21730.9|21708.4|7985
1673600400000|2023-01-13 09:00:00|21755.4|21725.4|21745.9|21737.9|21783.5|21756.9|21720.9|21712.9|1692
1673604000000|2023-01-13 10:00:00|21745.4|21737.4|21765.9|21757.9|21781.9|21773.9|21735.9|21727.9|1436
1673607600000|2023-01-13 11:00:00|21763.4|21755.4|21709.4|21701.4|21766.4|21758.4|21698.9|21690.9|804
1673611200000|2023-01-13 12:00:00|21710.9|21702.9|21651.4|21643.4|21718.4|21710.4|21643.9|21635.9|1277
1673614800000|2023-01-13 13:00:00|21650.9|21642.9|21687.9|21679.9|21710.9|21702.9|21649.4|21641.4|940
1673618400000|2023-01-13 14:00:00|21688.4|21680.4|21781.4|21773.4|21864.4|21856.4|21663.9|21655.9|4407
1673622000000|2023-01-13 15:00:00|21781.9|21773.9|21762.9|21754.9|21838.4|21830.4|21760.9|21752.9|2355
1673625600000|2023-01-13 16:00:00|21763.4|21755.4|21751.4|21743.4|21768.9|21760.9|21716.4|21708.4|1470
1673629200000|2023-01-13 17:00:00|21750.9|21742.9|21821.9|21813.9|21822.9|21814.9|21749.4|21741.4|499
1673632800000|2023-01-13 18:00:00|21822.4|21814.4|21838.2|21808.2|21853.4|21845.4|21805.9|21797.9|746
1673636400000|2023-01-13 19:00:00|21838.4|21808.4|21856.2|21826.2|21858.4|21828.4|21830.3|21800.3|0
1673640000000|2023-01-13 20:00:00|21856.5|21826.5|21887.1|21857.1|21894.2|21864.2|21837.5|21807.5|0
1673643600000|2023-01-13 21:00:00|21885.5|21855.5|21897.2|21867.2|21909.8|21879.8|21872.7|21842.7|0
1673823600000|2023-01-15 23:00:00|21901.7|21871.7|21854.2|21824.2|21906.1|21876.1|21847.9|21817.9|0
1673827200000|2023-01-16 00:00:00|21855|21825|21893.2|21863.2|21898.3|21868.3|21849.7|21819.7|0
1673830800000|2023-01-16 01:00:00|21892.8|21862.8|21854.5|21849.5|21895|21890|21739|21734|20009
1673834400000|2023-01-16 02:00:00|21855.5|21850.5|21909|21904|21962.5|21957.5|21804.5|21799.5|20294
1673838000000|2023-01-16 03:00:00|21910.5|21905.5|21900.5|21895.5|21927.5|21922.5|21823.5|21818.5|7601
1673841600000|2023-01-16 04:00:00|21903.3|21873.3|21892.5|21862.5|21904.3|21874.3|21891.3|21861.3|0
1673845200000|2023-01-16 05:00:00|21891.7|21861.7|21689.5|21684.5|21907.5|21902.5|21665.5|21660.5|15675
1673848800000|2023-01-16 06:00:00|21690|21685|21669.5|21664.5|21718.5|21713.5|21600.5|21595.5|14614
1673852400000|2023-01-16 07:00:00|21668.5|21663.5|21733.5|21728.5|21762.5|21757.5|21662.5|21657.5|11819
1673856000000|2023-01-16 08:00:00|21729|21724|21706.1|21676.1|21752.5|21747.5|21690|21669.1|5793
1673859600000|2023-01-16 09:00:00|21706.5|21676.5|21646.5|21638.5|21746|21716|21623|21615|2602
1673863200000|2023-01-16 10:00:00|21647|21639|21670.5|21662.5|21678|21670|21645|21637|959
1673866800000|2023-01-16 11:00:00|21671|21663|21670|21662|21689|21681|21665.5|21657.5|486
1673870400000|2023-01-16 12:00:00|21669.5|21661.5|21652.5|21644.5|21683|21675|21648.5|21640.5|505
1673874000000|2023-01-16 13:00:00|21653|21645|21652|21644|21664.5|21656.5|21636.5|21628.5|589
1673877600000|2023-01-16 14:00:00|21652.5|21644.5|21627|21619|21656.5|21648.5|21619|21611|840
1673881200000|2023-01-16 15:00:00|21626.5|21618.5|21640.5|21632.5|21658.5|21650.5|21608|21600|930
1673884800000|2023-01-16 16:00:00|21639|21631|21622.5|21614.5|21655|21647|21620.5|21612.5|489
1673888400000|2023-01-16 17:00:00|21623|21615|21634|21626|21637|21629|21610.5|21602.5|470
1673892000000|2023-01-16 18:00:00|21634.5|21626.5|21639.8|21609.8|21639.8|21626.5|21609.5|21601.5|236
1673895600000|2023-01-16 19:00:00|21640|21610|21640.3|21610.3|21641.2|21611.2|21638|21608|0
1673899200000|2023-01-16 20:00:00|21640.5|21610.5|21634.1|21604.1|21645.8|21615.8|21631.3|21601.3|0
1673902800000|2023-01-16 21:00:00|21634.5|21604.5|21635.2|21605.2|21635.2|21605.2|21632.6|21602.6|0
1673910000000|2023-01-16 23:00:00|21645|21615|21655.6|21625.6|21665.6|21635.6|21642.9|21612.9|0
1673913600000|2023-01-17 00:00:00|21656.4|21626.4|21659.5|21629.5|21668.8|21638.8|21640.4|21610.4|0
1673917200000|2023-01-17 01:00:00|21658.7|21628.7|21546.9|21541.9|21806.5|21801.5|21536.9|21531.9|23686
1673920800000|2023-01-17 02:00:00|21543.4|21538.4|21560.9|21555.9|21712.4|21707.4|21503.4|21498.4|23422
1673924400000|2023-01-17 03:00:00|21561.4|21556.4|21541.4|21536.4|21597.4|21592.4|21509.4|21504.4|8704
1673928000000|2023-01-17 04:00:00|21553.7|21523.7|21557.7|21527.7|21566.5|21536.5|21552.9|21522.9|0
1673931600000|2023-01-17 05:00:00|21536.9|21531.9|21473.9|21468.9|21536.9|21531.9|21427.9|21422.9|13087
1673935200000|2023-01-17 06:00:00|21473.4|21468.4|21494.4|21489.4|21555.9|21550.9|21465.9|21460.9|9206
1673938800000|2023-01-17 07:00:00|21494.9|21489.9|21545.9|21540.9|21564.9|21559.9|21487.9|21482.9|9154
1673942400000|2023-01-17 08:00:00|21546.4|21541.4|21607.5|21577.5|21614|21603.9|21538.4|21533.4|6307
1673946000000|2023-01-17 09:00:00|21606.7|21576.7|21624.4|21616.4|21633.4|21625.4|21584.9|21574.4|1126
1673949600000|2023-01-17 10:00:00|21623.9|21615.9|21598.9|21590.9|21630.9|21622.9|21577.4|21569.4|796
1673953200000|2023-01-17 11:00:00|21599.4|21591.4|21628.4|21620.4|21628.4|21620.4|21591.9|21583.9|472
1673956800000|2023-01-17 12:00:00|21627.9|21619.9|21621.4|21613.4|21661.9|21653.9|21615.4|21607.4|1030
1673960400000|2023-01-17 13:00:00|21621.9|21613.9|21599.9|21591.9|21635.4|21627.4|21592.9|21584.9|852
1673964000000|2023-01-17 14:00:00|21601.9|21593.9|21625.4|21617.4|21662.4|21654.4|21553.9|21545.9|2625
1673967600000|2023-01-17 15:00:00|21628.4|21620.4|21557.4|21549.4|21677.4|21669.4|21524.4|21516.4|2977
1673971200000|2023-01-17 16:00:00|21556.9|21548.9|21581.4|21573.4|21597.4|21589.4|21525.4|21517.4|1499
1673974800000|2023-01-17 17:00:00|21581.9|21573.9|21568.4|21560.4|21587.4|21579.4|21551.9|21543.9|663
1673978400000|2023-01-17 18:00:00|21568.9|21560.9|21602.6|21572.6|21602.6|21590.4|21564.9|21556.9|696
1673982000000|2023-01-17 19:00:00|21602.8|21572.8|21593|21563|21610.7|21580.7|21566.9|21536.9|0
1673985600000|2023-01-17 20:00:00|21592.8|21562.8|21598.7|21568.7|21604.6|21574.6|21566|21536|0
1673989200000|2023-01-17 21:00:00|21598.9|21568.9|21594.5|21564.5|21608.5|21578.5|21593.6|21563.6|0
1673992800000|2023-01-17 22:00:00|21594.4|21564.4|21591.1|21561.1|21596|21566|21589.8|21559.8|0
1673996400000|2023-01-17 23:00:00|21587|21557|21548.2|21518.2|21588.4|21558.4|21536.6|21506.6|0
1674000000000|2023-01-18 00:00:00|21547.8|21517.8|21553.2|21523.2|21555.9|21525.9|21535.3|21505.3|0
1674003600000|2023-01-18 01:00:00|21552.4|21522.4|21562.9|21557.9|21593.9|21588.9|21430.4|21425.4|21199
1674007200000|2023-01-18 02:00:00|21561.9|21556.9|21661.9|21656.9|21708.9|21703.9|21558.4|21553.4|23041
1674010800000|2023-01-18 03:00:00|21661.4|21656.4|21554.9|21549.9|21673.9|21668.9|21487.4|21482.4|11437
1674014400000|2023-01-18 04:00:00|21562.9|21532.9|21567.6|21537.6|21581.2|21551.2|21555.5|21525.5|0
1674018000000|2023-01-18 05:00:00|21568.4|21538.4|21621.9|21616.9|21653.9|21648.9|21540.9|21535.9|10416
1674021600000|2023-01-18 06:00:00|21622.4|21617.4|21591.9|21586.9|21667.9|21662.9|21558.4|21553.4|8191
1674025200000|2023-01-18 07:00:00|21591.4|21586.4|21655.9|21650.9|21665.9|21660.9|21589.4|21584.4|8159
1674028800000|2023-01-18 08:00:00|21656.9|21651.9|21707.2|21677.2|21745.9|21740.9|21655.4|21643.9|6423
1674032400000|2023-01-18 09:00:00|21706.4|21676.4|21676.4|21668.4|21710|21687.9|21661.4|21653.4|1200
1674036000000|2023-01-18 10:00:00|21676.9|21668.9|21674.9|21666.9|21680.9|21672.9|21647.4|21639.4|824
1674039600000|2023-01-18 11:00:00|21674.4|21666.4|21665.4|21657.4|21677.4|21669.4|21652.9|21644.9|754
1674043200000|2023-01-18 12:00:00|21664.9|21656.9|21674.9|21666.9|21686.9|21678.9|21659.4|21651.4|601
1674046800000|2023-01-18 13:00:00|21675.4|21667.4|21728.9|21720.9|21733.4|21725.4|21659.9|21651.9|1291
1674050400000|2023-01-18 14:00:00|21728.4|21720.4|21666.9|21658.9|21802.9|21794.9|21659.4|21651.4|3884
1674054000000|2023-01-18 15:00:00|21666.4|21658.4|21608.4|21600.4|21682.4|21674.4|21584.4|21576.4|3396
1674057600000|2023-01-18 16:00:00|21607.9|21599.9|21548.4|21540.4|21625.4|21617.4|21495.4|21487.4|2133
1674061200000|2023-01-18 17:00:00|21548.9|21540.9|21482.9|21474.9|21554.4|21546.4|21468.9|21460.9|868
1674064800000|2023-01-18 18:00:00|21482.4|21474.4|21515.7|21485.7|21515.7|21506.9|21452.4|21444.4|1008
1674068400000|2023-01-18 19:00:00|21516.1|21486.1|21532.8|21502.8|21559.8|21529.8|21498.7|21468.7|2
1674072000000|2023-01-18 20:00:00|21532.6|21502.6|21467.2|21437.2|21544.7|21514.7|21458.2|21428.2|0
1674075600000|2023-01-18 21:00:00|21467.1|21437.1|21472.5|21442.5|21474.8|21444.8|21461.8|21431.8|0
1674079200000|2023-01-18 22:00:00|21472.4|21442.4|21466.9|21436.9|21472.7|21442.7|21465.3|21435.3|0
1674082800000|2023-01-18 23:00:00|21462.6|21432.6|21486.5|21456.5|21494.6|21464.6|21460.5|21430.5|0
1674086400000|2023-01-19 00:00:00|21485.7|21455.7|21475.3|21445.3|21488.2|21458.2|21460.6|21430.6|0
1674090000000|2023-01-19 01:00:00|21475.5|21445.5|21415.4|21410.4|21601.4|21596.4|21363.4|21358.4|23132
1674093600000|2023-01-19 02:00:00|21415.9|21410.9|21576.1|21571.1|21626.1|21621.1|21403.9|21398.9|18910
1674097200000|2023-01-19 03:00:00|21575.6|21570.6|21677.6|21672.6|21729.1|21724.1|21575.6|21570.6|15689
1674100800000|2023-01-19 04:00:00|21676.6|21671.6|21688.8|21658.8|21708.5|21678.5|21676.6|21656.9|0
1674104400000|2023-01-19 05:00:00|21688.2|21658.2|21677.1|21672.1|21753.6|21748.6|21642.1|21637.1|16251
1674108000000|2023-01-19 06:00:00|21679.1|21674.1|21625.6|21620.6|21680.1|21675.1|21617.6|21612.6|8293
1674111600000|2023-01-19 07:00:00|21626.6|21621.6|21623.1|21618.1|21639.6|21634.6|21555.1|21550.1|11017
1674115200000|2023-01-19 08:00:00|21624.1|21619.1|21625.2|21595.2|21670.6|21665.6|21605.1|21575.1|8335
1674118800000|2023-01-19 09:00:00|21625.4|21595.4|21595.6|21587.6|21644.7|21620.1|21585.6|21577.6|1729
1674122400000|2023-01-19 10:00:00|21597.6|21589.6|21589.6|21581.6|21607.6|21599.6|21564.6|21556.6|4318
1674126000000|2023-01-19 11:00:00|21590.1|21582.1|21560.1|21552.1|21607.6|21599.6|21557.1|21549.1|1083
1674129600000|2023-01-19 12:00:00|21559.6|21551.6|21539.6|21531.6|21563.6|21555.6|21531.1|21523.1|1007
1674133200000|2023-01-19 13:00:00|21539.1|21531.1|21613.1|21605.1|21618.1|21610.1|21525.1|21517.1|1403
1674136800000|2023-01-19 14:00:00|21610.1|21602.1|21703.1|21695.1|21772.1|21764.1|21591.6|21583.6|4146
1674140400000|2023-01-19 15:00:00|21702.6|21694.6|21728.6|21720.6|21745.1|21737.1|21672.6|21664.6|2792
1674144000000|2023-01-19 16:00:00|21729.1|21721.1|21696.1|21688.1|21775.6|21767.6|21672.6|21664.6|2321
1674147600000|2023-01-19 17:00:00|21696.6|21688.6|21750.1|21742.1|21751.1|21743.1|21696.1|21688.1|1002
1674151200000|2023-01-19 18:00:00|21749.6|21741.6|21816.1|21786.1|21824.6|21816.6|21749.1|21741.1|1864
1674154800000|2023-01-19 19:00:00|21815.9|21785.9|21804.6|21774.6|21835.1|21805.1|21774.6|21744.6|0
1674158400000|2023-01-19 20:00:00|21804.8|21774.8|21780.1|21750.1|21843.7|21813.7|21775.8|21745.8|0
1674162000000|2023-01-19 21:00:00|21781.8|21751.8|21792.5|21762.5|21820.1|21790.1|21779.4|21749.4|0
1674165600000|2023-01-19 22:00:00|21793.5|21763.5|21814.1|21784.1|21814.4|21784.4|21790.7|21760.7|0
1674169200000|2023-01-19 23:00:00|21815.7|21785.7|21804.3|21774.3|21822.6|21792.6|21794.5|21764.5|0
1674172800000|2023-01-20 00:00:00|21805.1|21775.1|21821.7|21791.7|21826.9|21796.9|21803.4|21773.4|0
1674176400000|2023-01-20 01:00:00|21822.5|21792.5|21809.1|21804.1|21902.1|21897.1|21750.1|21745.1|29983
1674180000000|2023-01-20 02:00:00|21813.1|21808.1|21797.1|21792.1|21898.6|21893.6|21737.1|21732.1|19462
1674183600000|2023-01-20 03:00:00|21796.6|21791.6|21852.1|21847.1|21881.6|21876.6|21785.1|21780.1|18172
1674187200000|2023-01-20 04:00:00|21866.1|21836.1|21865.1|21835.1|21871|21841|21862.2|21832.2|3
1674190800000|2023-01-20 05:00:00|21864.2|21834.2|21972.1|21967.1|21997.6|21992.6|21840.6|21834.2|20321
1674194400000|2023-01-20 06:00:00|21972.6|21967.6|21942.1|21937.1|22003.6|21998.6|21898.6|21893.6|13394
1674198000000|2023-01-20 07:00:00|21942.6|21937.6|22010.6|22005.6|22052.1|22047.1|21942.6|21937.6|15939
1674201600000|2023-01-20 08:00:00|22008.6|22003.6|22008|21978|22063.6|22058.6|21960.1|21942.3|18034
1674205200000|2023-01-20 09:00:00|22008.1|21978.1|21965.1|21957.1|22010|21980|21913.1|21905.1|1780
1674208800000|2023-01-20 10:00:00|21961.1|21953.1|21970.6|21962.6|21997.1|21989.1|21944.1|21936.1|846
1674212400000|2023-01-20 11:00:00|21970.1|21962.1|21972.1|21964.1|21980.1|21972.1|21955.1|21947.1|532
1674216000000|2023-01-20 12:00:00|21971.6|21963.6|21987.1|21979.1|21993.6|21985.6|21952.1|21944.1|408
1674219600000|2023-01-20 13:00:00|21986.6|21978.6|21967.1|21959.1|22003.6|21995.6|21963.6|21955.6|899
1674223200000|2023-01-20 14:00:00|21966.6|21958.6|22049.1|22041.1|22064.1|22056.1|21947.6|21939.6|2446
1674226800000|2023-01-20 15:00:00|22048.6|22040.6|22063.6|22055.6|22137.6|22129.6|22034.1|22026.1|3013
1674230400000|2023-01-20 16:00:00|22063.1|22055.1|22073.1|22065.1|22091.6|22083.6|22047.1|22039.1|1458
1674234000000|2023-01-20 17:00:00|22072.6|22064.6|22104.1|22096.1|22113.1|22105.1|22071.6|22063.6|920
1674237600000|2023-01-20 18:00:00|22114.1|22106.1|22214|22184|22214|22191.6|22099.1|22091.1|1931
1674241200000|2023-01-20 19:00:00|22214.2|22184.2|22227.1|22197.1|22247.1|22217.1|22211.5|22181.5|0
1674244800000|2023-01-20 20:00:00|22227.8|22197.8|22289.4|22259.4|22294.9|22264.9|22227.7|22197.7|0
1674248400000|2023-01-20 21:00:00|22289.2|22259.2|22276.3|22246.3|22289.2|22259.2|22267.3|22237.3|0
1674428400000|2023-01-22 23:00:00|22274.8|22244.8|22265.7|22235.7|22290.8|22260.8|22256.7|22226.7|0
1674432000000|2023-01-23 00:00:00|22266.6|22236.6|22270.7|22240.7|22271.9|22241.9|22254.5|22224.5|0
1674435600000|2023-01-23 01:00:00|22269.9|22239.9|22287.4|22257.4|22288.6|22258.6|22266.9|22236.9|0
1674439200000|2023-01-23 02:00:00|22287|22257|22296.1|22266.1|22304.6|22274.6|22286.2|22256.2|0
1674442800000|2023-01-23 03:00:00|22296.5|22266.5|22291.5|22261.5|22302|22272|22291.5|22261.5|0
1674446400000|2023-01-23 04:00:00|22291.9|22261.9|22291.2|22261.2|22296|22266|22284.6|22254.6|0
1674450000000|2023-01-23 05:00:00|22293.2|22263.2|22291.7|22261.7|22300.4|22270.4|22282|22252|0
1674453600000|2023-01-23 06:00:00|22292.1|22262.1|22334.8|22304.8|22336.4|22306.4|22288.4|22258.4|0
1674457200000|2023-01-23 07:00:00|22334.4|22304.4|22338.1|22308.1|22356.2|22326.2|22321.3|22291.3|0
1674460800000|2023-01-23 08:00:00|22338.3|22308.3|22321.2|22291.2|22363.6|22333.6|22315|22285|0
1674464400000|2023-01-23 09:00:00|22320.4|22290.4|22327.6|22297.6|22334.8|22304.8|22312.9|22282.9|0
1674468000000|2023-01-23 10:00:00|22328.4|22298.4|22320.4|22290.4|22333.7|22303.7|22304.1|22274.1|0
1674471600000|2023-01-23 11:00:00|22320|22290|22302.7|22272.7|22322.9|22292.9|22293.7|22263.7|0
1674475200000|2023-01-23 12:00:00|22303.5|22273.5|22346.9|22316.9|22371|22341|22303.5|22273.5|0
1674478800000|2023-01-23 13:00:00|22347.7|22317.7|22359.9|22329.9|22391.9|22361.9|22347.7|22317.7|0
1674482400000|2023-01-23 14:00:00|22359|22329|22445.6|22415.6|22523|22493|22265.3|22235.3|0
1674486000000|2023-01-23 15:00:00|22446|22416|22459.6|22429.6|22501.7|22471.7|22423.8|22393.8|0
1674489600000|2023-01-23 16:00:00|22460|22430|22428.3|22398.3|22490.1|22460.1|22378.4|22348.4|0
1674493200000|2023-01-23 17:00:00|22428.1|22398.1|22440.6|22410.6|22471.8|22441.8|22378.7|22348.7|0
1674496800000|2023-01-23 18:00:00|22440.4|22410.4|22445.9|22415.9|22467.6|22437.6|22399.1|22369.1|0
1674500400000|2023-01-23 19:00:00|22445.7|22415.7|22368.6|22338.6|22445.7|22415.7|22311.5|22281.5|0
1674504000000|2023-01-23 20:00:00|22368.7|22338.7|22414.6|22384.6|22430|22400|22322|22292|0
1674507600000|2023-01-23 21:00:00|22414.4|22384.4|22431.5|22401.5|22431.5|22401.5|22397.3|22367.3|0
1674511200000|2023-01-23 22:00:00|22431.8|22401.8|22430.3|22400.3|22431.9|22401.9|22428.8|22398.8|0
1674514800000|2023-01-23 23:00:00|22430.2|22400.2|22413.7|22383.7|22431.9|22401.9|22409|22379|0
1674518400000|2023-01-24 00:00:00|22412.9|22382.9|22415.5|22385.5|22423.2|22393.2|22410.2|22380.2|0
1674522000000|2023-01-24 01:00:00|22416.3|22386.3|22428.1|22398.1|22433.2|22403.2|22410.2|22380.2|0
1674525600000|2023-01-24 02:00:00|22427.3|22397.3|22453.5|22423.5|22467.7|22437.7|22427.3|22397.3|0
1674529200000|2023-01-24 03:00:00|22453.1|22423.1|22437.5|22407.5|22454.3|22424.3|22432.1|22402.1|0
1674532800000|2023-01-24 04:00:00|22437.1|22407.1|22448.2|22418.2|22452.6|22422.6|22435.5|22405.5|0
1674536400000|2023-01-24 05:00:00|22449|22419|22449|22419|22461|22431|22447.8|22417.8|0
1674540000000|2023-01-24 06:00:00|22448.8|22418.8|22449.7|22419.7|22453.4|22423.4|22438.4|22408.4|0
1674543600000|2023-01-24 07:00:00|22449.9|22419.9|22440.7|22410.7|22455.5|22425.5|22431.8|22401.8|0
1674547200000|2023-01-24 08:00:00|22440.3|22410.3|22430.2|22400.2|22454.5|22424.5|22422.7|22392.7|0
1674550800000|2023-01-24 09:00:00|22431|22401|22412.4|22382.4|22437|22407|22401.1|22371.1|0
1674554400000|2023-01-24 10:00:00|22413.2|22383.2|22398.8|22368.8|22415.9|22385.9|22383.3|22353.3|0
1674558000000|2023-01-24 11:00:00|22398.9|22368.9|22392.1|22362.1|22400.6|22370.6|22375.1|22345.1|0
1674561600000|2023-01-24 12:00:00|22392.9|22362.9|22396.4|22366.4|22403.3|22373.3|22378.7|22348.7|0
1674565200000|2023-01-24 13:00:00|22397.2|22367.2|22368.5|22338.5|22400.1|22370.1|22354|22324|0
1674568800000|2023-01-24 14:00:00|22368.8|22338.8|22384.5|22354.5|22473.7|22443.7|22321.3|22291.3|0
1674572400000|2023-01-24 15:00:00|22384.7|22354.7|22453.3|22423.3|22468.8|22438.8|22374.1|22344.1|0
1674576000000|2023-01-24 16:00:00|22453.5|22423.5|22440.1|22410.1|22466.6|22436.6|22405.2|22375.2|0
1674579600000|2023-01-24 17:00:00|22439.9|22409.9|22412.2|22382.2|22460|22430|22399.4|22369.4|2
1674583200000|2023-01-24 18:00:00|22411.8|22381.8|22412.7|22382.7|22455.6|22425.6|22404.8|22374.8|0
1674586800000|2023-01-24 19:00:00|22412.5|22382.5|22434.2|22404.2|22454.5|22424.5|22396.6|22366.6|0
1674590400000|2023-01-24 20:00:00|22434.4|22404.4|22426.7|22396.7|22460.5|22430.5|22409.7|22379.7|0
1674594000000|2023-01-24 21:00:00|22424.3|22394.3|22452.8|22422.8|22481.6|22451.6|22416.6|22386.6|0
1674597600000|2023-01-24 22:00:00|22453.6|22423.6|22448|22418|22454.4|22424.4|22443.8|22413.8|0
1674601200000|2023-01-24 23:00:00|22452|22422|22382.2|22352.2|22455.9|22425.9|22367.1|22337.1|0
1674604800000|2023-01-25 00:00:00|22383.1|22353.1|22344.9|22314.9|22385.1|22355.1|22314.8|22284.8|0
1674608400000|2023-01-25 01:00:00|22344.5|22314.5|22358.7|22328.7|22375.4|22345.4|22342.9|22312.9|0
1674612000000|2023-01-25 02:00:00|22358.3|22328.3|22400.8|22370.8|22419.7|22389.7|22357.5|22327.5|0
1674615600000|2023-01-25 03:00:00|22401.6|22371.6|22401.9|22371.9|22407.1|22377.1|22391.2|22361.2|0
1674619200000|2023-01-25 04:00:00|22402.3|22372.3|22389|22359|22406.4|22376.4|22385.8|22355.8|0
1674622800000|2023-01-25 05:00:00|22390.6|22360.6|22411.8|22381.8|22414.5|22384.5|22387.8|22357.8|0
1674626400000|2023-01-25 06:00:00|22412.1|22382.1|22393.2|22363.2|22416.3|22386.3|22391.1|22361.1|0
1674630000000|2023-01-25 07:00:00|22393.6|22363.6|22397.7|22367.7|22410.6|22380.6|22387.9|22357.9|0
1674633600000|2023-01-25 08:00:00|22398.5|22368.5|22383.9|22353.9|22407.6|22377.6|22376.1|22346.1|0
1674637200000|2023-01-25 09:00:00|22383.5|22353.5|22364.6|22334.6|22408.7|22378.7|22363.4|22333.4|0
1674640800000|2023-01-25 10:00:00|22363.7|22333.7|22352|22322|22380.2|22350.2|22325.3|22295.3|0
1674644400000|2023-01-25 11:00:00|22353.2|22323.2|22351.9|22321.9|22365.4|22335.4|22336.3|22306.3|0
1674648000000|2023-01-25 12:00:00|22351.5|22321.5|22365.4|22335.4|22369.9|22339.9|22344.4|22314.4|0
1674651600000|2023-01-25 13:00:00|22364.6|22334.6|22326.3|22296.3|22367|22337|22320.2|22290.2|0
1674655200000|2023-01-25 14:00:00|22325.5|22295.5|22270.6|22240.6|22372.3|22342.3|22259.9|22229.9|0
1674658800000|2023-01-25 15:00:00|22270.5|22240.5|22338.8|22308.8|22343.3|22313.3|22217.4|22187.4|0
1674662400000|2023-01-25 16:00:00|22338.6|22308.6|22335.5|22305.5|22364|22334|22305.7|22275.7|0
1674666000000|2023-01-25 17:00:00|22335.7|22305.7|22331.2|22301.2|22340.6|22310.6|22310.3|22280.3|0
1674669600000|2023-01-25 18:00:00|22331.4|22301.4|22379.8|22349.8|22397.4|22367.4|22330.4|22300.4|0
1674673200000|2023-01-25 19:00:00|22380|22350|22405|22375|22423.6|22393.6|22362.8|22332.8|0
1674676800000|2023-01-25 20:00:00|22405.2|22375.2|22400.2|22370.2|22420.7|22390.7|22363.3|22333.3|0
1674680400000|2023-01-25 21:00:00|22400.3|22370.3|22375.6|22345.6|22409.5|22379.5|22363.5|22333.5|0
1674684000000|2023-01-25 22:00:00|22374.8|22344.8|22378.7|22348.7|22378.7|22348.7|22372|22342|0
1674687600000|2023-01-25 23:00:00|22381.6|22351.6|22481.2|22451.2|22493.7|22463.7|22372.3|22342.3|0
1674691200000|2023-01-26 00:00:00|22482|22452|22419.2|22389.2|22487.7|22457.7|22417.2|22387.2|0
1674694800000|2023-01-26 01:00:00|22418.4|22388.4|22381|22376|22478.6|22473.6|22338.6|22333.6|37402
1674698400000|2023-01-26 02:00:00|22381.5|22376.5|22442|22437|22444|22439|22356.5|22351.5|16844
1674702000000|2023-01-26 03:00:00|22441.5|22436.5|22429.5|22424.5|22474.5|22469.5|22351.5|22346.5|17910
1674705600000|2023-01-26 04:00:00|22441|22411|22434.9|22404.9|22450.8|22420.8|22430.4|22400.4|0
1674709200000|2023-01-26 05:00:00|22435.7|22405.7|22481.5|22476.5|22501.5|22496.5|22420|22405.7|16069
1674712800000|2023-01-26 06:00:00|22482|22477|22508|22503|22538.5|22533.5|22468.5|22463.5|15719
1674716400000|2023-01-26 07:00:00|22507|22502|22516.5|22511.5|22523.5|22518.5|22457.5|22452.5|17186
1674720000000|2023-01-26 08:00:00|22520|22515|22578.8|22548.8|22614.4|22584.4|22515|22510|35360
1674723600000|2023-01-26 09:00:00|22578|22548|22512|22504|22596.3|22578.5|22505|22497|2736
1674727200000|2023-01-26 10:00:00|22513.5|22505.5|22531|22523|22541|22533|22507|22499|1637
1674730800000|2023-01-26 11:00:00|22532|22524|22546.5|22538.5|22547|22539|22524.5|22516.5|678
1674734400000|2023-01-26 12:00:00|22546|22538|22574|22566|22588|22580|22534|22526|875
1674738000000|2023-01-26 13:00:00|22572|22564|22583|22575|22595.5|22587.5|22529.5|22521.5|2260
1674741600000|2023-01-26 14:00:00|22583.5|22575.5|22571.5|22563.5|22672|22664|22527|22519|3812
1674745200000|2023-01-26 15:00:00|22576|22568|22554.5|22546.5|22610.5|22602.5|22529.5|22521.5|2724
1674748800000|2023-01-26 16:00:00|22555.5|22547.5|22589.5|22581.5|22606|22598|22542|22534|1513
1674752400000|2023-01-26 17:00:00|22588|22580|22606|22598|22613.5|22605.5|22580.5|22572.5|979
1674756000000|2023-01-26 18:00:00|22605.5|22597.5|22646.5|22616.5|22646.5|22632.5|22584|22576|1045
1674759600000|2023-01-26 19:00:00|22646.3|22616.3|22663.2|22633.2|22683.4|22653.4|22640|22610|0
1674763200000|2023-01-26 20:00:00|22663.4|22633.4|22735.6|22705.6|22743.5|22713.5|22657.1|22627.1|0
1674766800000|2023-01-26 21:00:00|22734.7|22704.7|22704.4|22674.4|22741.1|22711.1|22695.7|22665.7|0
1674770400000|2023-01-26 22:00:00|22705.8|22675.8|22690.9|22660.9|22706.1|22676.1|22689.9|22659.9|0
1674774000000|2023-01-26 23:00:00|22688.7|22658.7|22676.5|22646.5|22691.8|22661.8|22673.9|22643.9|0
1674777600000|2023-01-27 00:00:00|22676.1|22646.1|22661.2|22631.2|22693.9|22663.9|22661.2|22631.2|0
1674781200000|2023-01-27 01:00:00|22662|22632|22505.2|22500.2|22674.2|22669.2|22491.2|22486.2|25905
1674784800000|2023-01-27 02:00:00|22506.7|22501.7|22586.2|22581.2|22627.2|22622.2|22489.7|22484.7|17636
1674788400000|2023-01-27 03:00:00|22588.2|22583.2|22549.5|22544.5|22602.7|22597.7|22522.2|22517.2|7540
1674792000000|2023-01-27 04:00:00|22557.8|22527.8|22562.7|22532.7|22565.9|22535.9|22556.2|22526.2|0
1674795600000|2023-01-27 05:00:00|22561.9|22531.9|22623.8|22618.8|22639.3|22634.3|22557|22531.9|6389
1674799200000|2023-01-27 06:00:00|22624.3|22619.3|22619.3|22614.3|22654.8|22649.8|22609.3|22604.3|7776
1674802800000|2023-01-27 07:00:00|22616.8|22611.8|22662.3|22657.3|22678.3|22673.3|22605.8|22600.8|9661
1674806400000|2023-01-27 08:00:00|22662.8|22657.8|22707.1|22677.1|22723.8|22696.3|22652.3|22647.3|10339
1674810000000|2023-01-27 09:00:00|22707.4|22677.4|22668.8|22660.8|22712.9|22701.8|22665.8|22657.8|2081
1674813600000|2023-01-27 10:00:00|22669.3|22661.3|22680.3|22672.3|22682.8|22674.8|22664.3|22656.3|884
1674817200000|2023-01-27 11:00:00|22680.8|22672.8|22680.3|22672.3|22688.8|22680.8|22667.8|22659.8|1061
1674820800000|2023-01-27 12:00:00|22679.8|22671.8|22687.8|22679.8|22699.8|22691.8|22676.3|22668.3|1555
1674824400000|2023-01-27 13:00:00|22688.3|22680.3|22690.8|22682.8|22720.3|22712.3|22669.8|22661.8|743
1674828000000|2023-01-27 14:00:00|22690.3|22682.3|22700.3|22692.3|22730.3|22722.3|22658.8|22650.8|2050
1674831600000|2023-01-27 15:00:00|22705.3|22697.3|22607.8|22599.8|22728.3|22720.3|22570.8|22562.8|2648
1674835200000|2023-01-27 16:00:00|22607.3|22599.3|22644.3|22636.3|22690.3|22682.3|22601.8|22593.8|817
1674838800000|2023-01-27 17:00:00|22644.8|22636.8|22678.8|22670.8|22688.3|22680.3|22639.8|22631.8|815
1674842400000|2023-01-27 18:00:00|22679.3|22671.3|22696|22666|22699.3|22691.3|22665.3|22657.3|423
1674846000000|2023-01-27 19:00:00|22696.2|22666.2|22760.1|22730.1|22764.4|22734.4|22696|22666|0
1674849600000|2023-01-27 20:00:00|22760.6|22730.6|22716.4|22686.4|22818.3|22788.3|22706.7|22676.7|0
1674853200000|2023-01-27 21:00:00|22715.6|22685.6|22713.7|22683.7|22721.9|22691.9|22706.1|22676.1|0
1675033200000|2023-01-29 23:00:00|22707.2|22677.2|22698.1|22668.1|22747.4|22717.4|22696.3|22666.3|0
1675036800000|2023-01-30 00:00:00|22698.9|22668.9|22727.5|22697.5|22768.3|22738.3|22691.8|22661.8|0
1675040400000|2023-01-30 01:00:00|22727.7|22697.7|22546.3|22541.3|22728.5|22698.5|22495.3|22490.3|30541
1675044000000|2023-01-30 02:00:00|22545.8|22540.8|22472|22467|22607.8|22602.8|22437|22432|24052
1675047600000|2023-01-30 03:00:00|22471.5|22466.5|22361.5|22356.5|22479|22474|22356|22351|14521
1675051200000|2023-01-30 04:00:00|22393.3|22363.3|22386.8|22356.8|22414.5|22384.5|22386|22356|1
1675054800000|2023-01-30 05:00:00|22387.7|22357.7|22223.5|22218.5|22387.7|22357.7|22192.5|22187.5|21270
1675058400000|2023-01-30 06:00:00|22222.5|22217.5|22185|22180|22249|22244|22141|22136|14747
1675062000000|2023-01-30 07:00:00|22184.5|22179.5|22036|22031|22202|22197|22013.5|22008.5|19610
1675065600000|2023-01-30 08:00:00|22036.5|22031.5|22104.2|22074.2|22116.1|22103|22027.5|22022.5|10484
1675069200000|2023-01-30 09:00:00|22104.6|22074.6|22145.5|22137.5|22157|22149|22098.5|22070.4|2586
1675072800000|2023-01-30 10:00:00|22145|22137|22179|22171|22179|22171|22143|22135|1152
1675076400000|2023-01-30 11:00:00|22181|22173|22150.5|22142.5|22183.5|22175.5|22134.5|22126.5|1244
1675080000000|2023-01-30 12:00:00|22151|22143|22169|22161|22172.5|22164.5|22149.5|22141.5|766
1675083600000|2023-01-30 13:00:00|22169.5|22161.5|22157.5|22149.5|22179.5|22171.5|22147.5|22139.5|1099
1675087200000|2023-01-30 14:00:00|22158|22150|22145|22137|22175|22167|22035.5|22027.5|4945
1675090800000|2023-01-30 15:00:00|22144.5|22136.5|22188.5|22180.5|22224|22216|22108|22100|4333
1675094400000|2023-01-30 16:00:00|22185|22177|22204.5|22196.5|22220.5|22212.5|22178|22170|1767
1675098000000|2023-01-30 17:00:00|22204|22196|22143.5|22135.5|22213|22205|22132.5|22124.5|876
1675101600000|2023-01-30 18:00:00|22141.5|22133.5|22145.7|22115.7|22183|22175|22131|22115.5|836
1675105200000|2023-01-30 19:00:00|22145.5|22115.5|22118.8|22088.8|22161|22131|22100.4|22070.4|0
1675108800000|2023-01-30 20:00:00|22119|22089|22072.7|22042.7|22132.1|22102.1|22055.8|22025.8|0
1675112400000|2023-01-30 21:00:00|22073.5|22043.5|22111.9|22081.9|22113.2|22083.2|22073.5|22043.5|0
1675116000000|2023-01-30 22:00:00|22111.4|22081.4|22111.9|22081.9|22113.2|22083.2|22107.2|22077.2|0
1675119600000|2023-01-30 23:00:00|22111.6|22081.6|22148|22118|22148|22118|22104.4|22074.4|0
1675123200000|2023-01-31 00:00:00|22148.8|22118.8|22144.2|22114.2|22148.9|22118.9|22124.4|22094.4|0
1675126800000|2023-01-31 01:00:00|22145|22115|22087.5|22082.5|22297.5|22292.5|22083|22078|27002
1675130400000|2023-01-31 02:00:00|22088|22083|21987.5|21982.5|22191.5|22186.5|21982|21977|21207
1675134000000|2023-01-31 03:00:00|21985|21980|21823.5|21818.5|22001|21996|21805|21800|17046
1675137600000|2023-01-31 04:00:00|21822|21817|21836|21806|21867.3|21837.3|21814.4|21784.4|3
1675141200000|2023-01-31 05:00:00|21837.2|21807.2|21725.5|21720.5|21857|21852|21720|21715|16749
1675144800000|2023-01-31 06:00:00|21724.5|21719.5|21676|21671|21780|21775|21647|21642|14196
1675148400000|2023-01-31 07:00:00|21675.5|21670.5|21857|21852|21860.5|21855.5|21668.5|21663.5|14877
1675152000000|2023-01-31 08:00:00|21859.5|21854.5|21851.7|21821.7|21898.5|21893.5|21811.7|21781.7|9641
1675155600000|2023-01-31 09:00:00|21852.5|21822.5|21831.5|21823.5|21857.1|21831.5|21801.5|21793.5|1235
1675159200000|2023-01-31 10:00:00|21832|21824|21790.5|21782.5|21833.5|21825.5|21790.5|21782.5|619
1675162800000|2023-01-31 11:00:00|21789.5|21781.5|21842|21834|21842|21834|21787.5|21779.5|828
1675166400000|2023-01-31 12:00:00|21843.5|21835.5|21831.5|21823.5|21852.5|21844.5|21824|21816|490
1675170000000|2023-01-31 13:00:00|21832|21824|21870.5|21862.5|21879.5|21871.5|21818.5|21810.5|1460
1675173600000|2023-01-31 14:00:00|21871|21863|21779.5|21771.5|21882.5|21874.5|21768.5|21760.5|3611
1675177200000|2023-01-31 15:00:00|21780|21772|21913|21905|21929.5|21921.5|21741.5|21733.5|3657
1675180800000|2023-01-31 16:00:00|21913.5|21905.5|21911|21903|21946.5|21938.5|21898.5|21890.5|1993
1675184400000|2023-01-31 17:00:00|21911.5|21903.5|21879|21871|21921.5|21913.5|21872|21864|1121
1675188000000|2023-01-31 18:00:00|21879.5|21871.5|21885.3|21855.3|21885.3|21875|21852|21844|680
1675191600000|2023-01-31 19:00:00|21885.1|21855.1|21891|21861|21895.2|21865.2|21877.1|21847.1|0
1675195200000|2023-01-31 20:00:00|21890.7|21860.7|21947.3|21917.3|21948.1|21918.1|21880.1|21850.1|0
1675198800000|2023-01-31 21:00:00|21947.1|21917.1|21927.9|21897.9|21947.1|21917.1|21918.4|21888.4|0
1675202400000|2023-01-31 22:00:00|21927.7|21897.7|21948.4|21918.4|21951.3|21921.3|21925.9|21895.9|0
1675206000000|2023-01-31 23:00:00|21945.8|21915.8|21930.5|21900.5|21948.1|21918.1|21923.3|21893.3|0
1675209600000|2023-02-01 00:00:00|21930.9|21900.9|21930.3|21900.3|21947.1|21917.1|21913.9|21883.9|0
1675213200000|2023-02-01 01:00:00|21929.5|21899.5|21920|21915|21973|21968|21818.5|21813.5|20919
1675216800000|2023-02-01 02:00:00|21919.5|21914.5|21795.5|21790.5|21919.5|21914.5|21713.5|21708.5|19089
1675220400000|2023-02-01 03:00:00|21796|21791|21907.7|21902.7|21975.7|21970.7|21790.5|21785.5|15128
1675224000000|2023-02-01 04:00:00|21920.9|21890.9|21921.5|21891.5|21929.9|21899.9|21910.7|21880.7|1
1675227600000|2023-02-01 05:00:00|21920.7|21890.7|21987.2|21982.2|21989.7|21984.7|21872.2|21867.2|10315
1675231200000|2023-02-01 06:00:00|21986.7|21981.7|22021.2|22016.2|22082.7|22077.7|21974.2|21969.2|11950
1675234800000|2023-02-01 07:00:00|22020.7|22015.7|22036.7|22031.7|22049.2|22044.2|21980.7|21975.7|10452
1675238400000|2023-02-01 08:00:00|22039.7|22034.7|22040.8|22010.8|22080.7|22075.7|22027.2|22006.9|7159
1675242000000|2023-02-01 09:00:00|22040|22010|21996.2|21988.2|22045.5|22015.5|21975.2|21967.2|1511
1675245600000|2023-02-01 10:00:00|21997.7|21989.7|22001.7|21993.7|22011.7|22003.7|21990.2|21982.2|475
1675249200000|2023-02-01 11:00:00|22002.2|21994.2|22016.7|22008.7|22030.2|22022.2|21995.2|21987.2|681
1675252800000|2023-02-01 12:00:00|22016.2|22008.2|22030.7|22022.7|22042.7|22034.7|22001.7|21993.7|704
1675256400000|2023-02-01 13:00:00|22030.2|22022.2|22046.7|22038.7|22075.7|22067.7|22024.2|22016.2|1120
1675260000000|2023-02-01 14:00:00|22046.2|22038.2|22120.7|22112.7|22162.7|22154.7|22016.2|22008.2|3567
1675263600000|2023-02-01 15:00:00|22123.7|22115.7|22008.7|22000.7|22125.7|22117.7|21996.7|21988.7|3244
1675267200000|2023-02-01 16:00:00|22008.2|22000.2|22029.2|22021.2|22064.7|22056.7|22003.7|21995.7|1394
1675270800000|2023-02-01 17:00:00|22029.7|22021.7|21972.7|21964.7|22037.7|22029.7|21956.2|21948.2|1137
1675274400000|2023-02-01 18:00:00|21972.2|21964.2|22004.7|21974.7|22011.2|22003.2|21964.2|21956.2|718
1675278000000|2023-02-01 19:00:00|22004.9|21974.9|22116.5|22086.5|22183.4|22153.4|21907.1|21877.1|0
1675281600000|2023-02-01 20:00:00|22116.7|22086.7|22235.6|22205.6|22351.6|22321.6|22111.2|22081.2|0
1675285200000|2023-02-01 21:00:00|22235.9|22205.9|22241.5|22211.5|22264.5|22234.5|22204.4|22174.4|0
1675288800000|2023-02-01 22:00:00|22241.7|22211.7|22276.8|22246.8|22278.4|22248.4|22241.2|22211.2|0
1675292400000|2023-02-01 23:00:00|22276|22246|22282.7|22252.7|22307.7|22277.7|22268.2|22238.2|0
1675296000000|2023-02-02 00:00:00|22281.9|22251.9|22261.8|22231.8|22285.3|22255.3|22235.7|22205.7|0
1675299600000|2023-02-02 01:00:00|22262|22232|22231.5|22226.5|22315.7|22310.7|22084.7|22079.7|26371
1675303200000|2023-02-02 02:00:00|22233|22228|22144|22139|22257|22252|22058.5|22053.5|17849
1675306800000|2023-02-02 03:00:00|22144.5|22139.5|22166.5|22161.5|22225.5|22220.5|22130.5|22125.5|8433
1675310400000|2023-02-02 04:00:00|22166|22161|22180.6|22150.6|22184.5|22161|22160.1|22130.1|0
1675314000000|2023-02-02 05:00:00|22181.4|22151.4|22014.5|22009.5|22191.5|22186.5|21990.5|21985.5|10533
1675317600000|2023-02-02 06:00:00|22015|22010|22088.5|22083.5|22104.5|22099.5|22012|22007|7166
1675321200000|2023-02-02 07:00:00|22088|22083|21966.5|21961.5|22101|22096|21932|21927|11462
1675324800000|2023-02-02 08:00:00|21969|21964|22032.5|22002.5|22065.4|22035.4|21956.5|21951.5|5469
1675328400000|2023-02-02 09:00:00|22031|22001|21993|21985|22033.3|22013.5|21974.5|21966.5|1745
1675332000000|2023-02-02 10:00:00|21992.5|21984.5|21953|21945|22000.5|21992.5|21934|21926|1164
1675335600000|2023-02-02 11:00:00|21953.5|21945.5|21951.5|21943.5|21981|21973|21941|21933|665
1675339200000|2023-02-02 12:00:00|21952|21944|21959.5|21951.5|21971|21963|21926.5|21918.5|1192
1675342800000|2023-02-02 13:00:00|21957.5|21949.5|21981|21973|21996|21988|21946.5|21938.5|1301
1675346400000|2023-02-02 14:00:00|21983.5|21975.5|21803.5|21795.5|22027.5|22019.5|21803.5|21795.5|5015
1675350000000|2023-02-02 15:00:00|21802|21794|21886.5|21878.5|21891|21883|21768|21760|4697
1675353600000|2023-02-02 16:00:00|21886|21878|21806.5|21798.5|21892.5|21884.5|21800.5|21792.5|2132
1675357200000|2023-02-02 17:00:00|21807.5|21799.5|21818|21810|21840.5|21832.5|21801|21793|1024
1675360800000|2023-02-02 18:00:00|21818.5|21810.5|21892.2|21862.2|21892.2|21876.5|21814|21806|971
1675364400000|2023-02-02 19:00:00|21892.6|21862.6|21810.2|21780.2|21901.4|21871.4|21797.4|21767.4|0
1675368000000|2023-02-02 20:00:00|21810.3|21780.3|21888.1|21858.1|21890.7|21860.7|21792.9|21762.9|0
1675371600000|2023-02-02 21:00:00|21887.8|21857.8|21795.5|21765.5|21935.9|21905.9|21755.2|21725.2|0
1675375200000|2023-02-02 22:00:00|21794.6|21764.6|21835.4|21805.4|21843.3|21813.3|21789.2|21759.2|0
1675378800000|2023-02-02 23:00:00|21837.7|21807.7|21777.7|21747.7|21838.7|21808.7|21776|21746|0
1675382400000|2023-02-03 00:00:00|21778.5|21748.5|21846.4|21816.4|21847.5|21817.5|21775.7|21745.7|0
1675386000000|2023-02-03 01:00:00|21847.2|21817.2|21601|21596|21853|21834|21557|21552|29147
1675389600000|2023-02-03 02:00:00|21603|21598|21498|21493|21636|21631|21461|21456|20541
1675393200000|2023-02-03 03:00:00|21500|21495|21551|21546|21589.5|21584.5|21477|21472|11792
1675396800000|2023-02-03 04:00:00|21562.5|21532.5|21572|21542|21575.1|21545.1|21554.9|21524.9|0
1675400400000|2023-02-03 05:00:00|21571.7|21541.7|21587.5|21582.5|21648|21643|21497|21492|13140
1675404000000|2023-02-03 06:00:00|21588|21583|21676|21671|21682|21677|21585|21580|10974
1675407600000|2023-02-03 07:00:00|21676.5|21671.5|21633|21628|21701.5|21696.5|21602.5|21597.5|10605
1675411200000|2023-02-03 08:00:00|21633.5|21628.5|21590.5|21560.5|21666.5|21661.5|21579.3|21549.3|7749
1675414800000|2023-02-03 09:00:00|21591.7|21561.7|21696|21688|21712|21704|21578.6|21548.6|2701
1675418400000|2023-02-03 10:00:00|21695.5|21687.5|21746.5|21738.5|21751|21743|21692.5|21684.5|1790
1675422000000|2023-02-03 11:00:00|21746|21738|21728|21720|21757.5|21749.5|21717|21709|1080
1675425600000|2023-02-03 12:00:00|21727.5|21719.5|21735.5|21727.5|21739|21731|21719.5|21711.5|660
1675429200000|2023-02-03 13:00:00|21736|21728|21610|21602|21739.5|21731.5|21588|21580|2842
1675432800000|2023-02-03 14:00:00|21609.5|21601.5|21621.5|21613.5|21714.5|21706.5|21557|21549|3811
1675436400000|2023-02-03 15:00:00|21621|21613|21591.5|21583.5|21659.5|21651.5|21465.5|21457.5|5405
1675440000000|2023-02-03 16:00:00|21593|21585|21557.5|21549.5|21622.5|21614.5|21548|21540|1746
1675443600000|2023-02-03 17:00:00|21557|21549|21509|21501|21578|21570|21506.5|21498.5|681
1675447200000|2023-02-03 18:00:00|21509.5|21501.5|21511.6|21481.6|21514|21506|21444|21436|1679
1675450800000|2023-02-03 19:00:00|21511.4|21481.4|21437.2|21407.2|21514.6|21484.6|21415.7|21385.7|0
1675454400000|2023-02-03 20:00:00|21436.8|21406.8|21453.8|21423.8|21471.7|21441.7|21408.8|21378.8|0
1675458000000|2023-02-03 21:00:00|21454.6|21424.6|21502.8|21472.8|21510.4|21480.4|21437.7|21407.7|0
1675638000000|2023-02-05 23:00:00|21460.5|21430.5|21524.8|21494.8|21533.5|21503.5|21420.9|21390.9|0
1675641600000|2023-02-06 00:00:00|21524.5|21494.5|21481.9|21451.9|21524.9|21494.9|21481.2|21451.2|0
1675645200000|2023-02-06 01:00:00|21481.2|21451.2|21318.4|21313.4|21483.8|21453.8|21129.9|21124.9|33690
1675648800000|2023-02-06 02:00:00|21314.4|21309.4|21173.9|21168.9|21347.9|21342.9|21151.4|21146.4|21900
1675652400000|2023-02-06 03:00:00|21171.9|21166.9|21164.6|21159.6|21203.4|21198.4|21085.4|21080.4|16698
1675656000000|2023-02-06 04:00:00|21174.1|21144.1|21178.9|21148.9|21185.7|21155.7|21158.1|21128.1|0
1675659600000|2023-02-06 05:00:00|21162.6|21157.6|21278.6|21273.6|21300.6|21295.6|21093.6|21088.6|19252
1675663200000|2023-02-06 06:00:00|21279.6|21274.6|21209.1|21204.1|21285.1|21280.1|21147.6|21142.6|12532
1675666800000|2023-02-06 07:00:00|21209.6|21204.6|21202.6|21197.6|21256.1|21251.1|21164.1|21159.1|14272
1675670400000|2023-02-06 08:00:00|21203.1|21198.1|21227|21197|21258.6|21253.6|21196.6|21184.3|8143
1675674000000|2023-02-06 09:00:00|21227.8|21197.8|21179.1|21171.1|21227.8|21207.6|21168.6|21152|1691
1675677600000|2023-02-06 10:00:00|21179.6|21171.6|21174.1|21166.1|21183.1|21175.1|21147.6|21139.6|1334
1675681200000|2023-02-06 11:00:00|21173.6|21165.6|21160.1|21152.1|21176.1|21168.1|21152.1|21144.1|675
1675684800000|2023-02-06 12:00:00|21159.6|21151.6|21164.1|21156.1|21171.6|21163.6|21137.1|21129.1|1238
1675688400000|2023-02-06 13:00:00|21163.6|21155.6|21128.6|21120.6|21169.1|21161.1|21116.6|21108.6|1354
1675692000000|2023-02-06 14:00:00|21127.6|21119.6|21056.1|21048.1|21187.6|21179.6|21036.6|21028.6|5284
1675695600000|2023-02-06 15:00:00|21058.6|21050.6|21150.1|21142.1|21161.1|21153.1|21031.1|21023.1|3691
1675699200000|2023-02-06 16:00:00|21149.6|21141.6|21163.6|21155.6|21245.6|21237.6|21124.6|21116.6|3066
1675702800000|2023-02-06 17:00:00|21163.1|21155.1|21191.6|21183.6|21211.6|21203.6|21158.6|21150.6|776
1675706400000|2023-02-06 18:00:00|21191.1|21183.1|21238.1|21208.1|21238.2|21230.1|21172.6|21164.6|819
1675710000000|2023-02-06 19:00:00|21237.9|21207.9|21227.4|21197.4|21280.9|21250.9|21213|21183|1
1675713600000|2023-02-06 20:00:00|21227.2|21197.2|21256.9|21226.9|21262.5|21232.5|21198.1|21168.1|0
1675717200000|2023-02-06 21:00:00|21257.1|21227.1|21268.5|21238.5|21268.5|21238.5|21252|21222|0
1675720800000|2023-02-06 22:00:00|21268.2|21238.2|21258.7|21228.7|21274.7|21244.7|21256.7|21226.7|0
1675724400000|2023-02-06 23:00:00|21257.1|21227.1|21271.4|21241.4|21279.9|21249.9|21256.1|21226.1|0
1675728000000|2023-02-07 00:00:00|21270.6|21240.6|21277.4|21247.4|21282.4|21252.4|21268.1|21238.1|0
1675731600000|2023-02-07 01:00:00|21278.1|21248.1|21427.6|21422.6|21446.1|21441.1|21270.9|21240.9|21835
1675735200000|2023-02-07 02:00:00|21430.1|21425.1|21444.1|21439.1|21510.6|21505.6|21388.1|21383.1|20690
1675738800000|2023-02-07 03:00:00|21445.1|21440.1|21395.1|21390.1|21508.1|21503.1|21383.1|21378.1|13795
1675742400000|2023-02-07 04:00:00|21400.4|21370.4|21388.1|21358.1|21408.9|21378.9|21387.4|21357.4|0
1675746000000|2023-02-07 05:00:00|21381.1|21376.1|21310.6|21305.6|21399.1|21394.1|21270.6|21265.6|14009
1675749600000|2023-02-07 06:00:00|21309.6|21304.6|21293.6|21288.6|21343.1|21338.1|21282.1|21277.1|7735
1675753200000|2023-02-07 07:00:00|21292.6|21287.6|21325.6|21320.6|21340.1|21335.1|21259.6|21254.6|9950
1675756800000|2023-02-07 08:00:00|21324.6|21319.6|21320.1|21290.1|21332.3|21324.6|21249.6|21244.6|6769
1675760400000|2023-02-07 09:00:00|21320.8|21290.8|21326.6|21318.6|21385.6|21377.6|21316.6|21289.7|1124
1675764000000|2023-02-07 10:00:00|21325.6|21317.6|21295.1|21287.1|21335.1|21327.1|21293.1|21285.1|654
1675767600000|2023-02-07 11:00:00|21294.6|21286.6|21269.6|21261.6|21301.6|21293.6|21269.6|21261.6|438
1675771200000|2023-02-07 12:00:00|21270.1|21262.1|21280.1|21272.1|21292.1|21284.1|21263.1|21255.1|671
1675774800000|2023-02-07 13:00:00|21279.6|21271.6|21250.6|21242.6|21284.6|21276.6|21242.6|21234.6|814
1675778400000|2023-02-07 14:00:00|21251.1|21243.1|21200.1|21192.1|21310.6|21302.6|21196.6|21188.6|3217
1675782000000|2023-02-07 15:00:00|21199.1|21191.1|21207.1|21199.1|21224.6|21216.6|21140.6|21132.6|2805
1675785600000|2023-02-07 16:00:00|21207.6|21199.6|21150.1|21142.1|21229.6|21221.6|21149.6|21141.6|1812
1675789200000|2023-02-07 17:00:00|21149.6|21141.6|21295.1|21287.1|21327.1|21319.1|21144.6|21136.6|2022
1675792800000|2023-02-07 18:00:00|21294.1|21286.1|21131.8|21101.8|21318.6|21310.6|21076.6|21068.6|2573
1675796400000|2023-02-07 19:00:00|21131.4|21101.4|21257.8|21227.8|21258.5|21228.5|21131.2|21101.2|0
1675800000000|2023-02-07 20:00:00|21258.6|21228.6|21374.1|21344.1|21380.7|21350.7|21245|21215|0
1675803600000|2023-02-07 21:00:00|21373.7|21343.7|21328.3|21298.3|21373.7|21343.7|21328|21298|0
1675807200000|2023-02-07 22:00:00|21328.6|21298.6|21327.7|21297.7|21335.2|21305.2|21326.6|21296.6|0
1675810800000|2023-02-07 23:00:00|21327.8|21297.8|21338.4|21308.4|21350|21320|21327.8|21297.8|0
1675814400000|2023-02-08 00:00:00|21338.7|21308.7|21366.9|21336.9|21372|21342|21338.3|21308.3|0
1675818000000|2023-02-08 01:00:00|21366.5|21336.5|21290.7|21285.7|21455.6|21450.6|21197.7|21192.7|25645
1675821600000|2023-02-08 02:00:00|21291.7|21286.7|21339.5|21334.5|21377.5|21372.5|21179.2|21174.2|22933
1675825200000|2023-02-08 03:00:00|21338.5|21333.5|21363|21358|21406.5|21401.5|21274|21269|11054
1675828800000|2023-02-08 04:00:00|21372.9|21342.9|21363.5|21333.5|21375.5|21345.5|21346.5|21316.5|0
1675832400000|2023-02-08 05:00:00|21364.6|21334.6|21327.5|21322.5|21372.5|21367.5|21259|21254|9961
1675836000000|2023-02-08 06:00:00|21328|21323|21251|21246|21341.5|21336.5|21241|21236|7367
1675839600000|2023-02-08 07:00:00|21251.5|21246.5|21289.5|21284.5|21312.5|21307.5|21235|21230|7880
1675843200000|2023-02-08 08:00:00|21288.5|21283.5|21269.4|21239.4|21305.5|21300.5|21218.5|21203.1|5861
1675846800000|2023-02-08 09:00:00|21268.6|21238.6|21221|21213|21279.7|21249.7|21194.5|21186.5|782
1675850400000|2023-02-08 10:00:00|21222|21214|21213.5|21205.5|21235|21227|21198.5|21190.5|484
1675854000000|2023-02-08 11:00:00|21214|21206|21233|21225|21241.5|21233.5|21201.5|21193.5|1035
1675857600000|2023-02-08 12:00:00|21232.5|21224.5|21221.5|21213.5|21247.5|21239.5|21215|21207|857
1675861200000|2023-02-08 13:00:00|21222|21214|21227|21219|21232.5|21224.5|21197.5|21189.5|831
1675864800000|2023-02-08 14:00:00|21226|21218|21131|21123|21260.5|21252.5|21095|21087|4559
1675868400000|2023-02-08 15:00:00|21130|21122|21118.5|21110.5|21159.5|21151.5|21096.5|21088.5|2852
1675872000000|2023-02-08 16:00:00|21116|21108|21150|21142|21152.5|21144.5|21053|21045|3209
1675875600000|2023-02-08 17:00:00|21150.5|21142.5|21118|21110|21151|21143|21075|21067|851
1675879200000|2023-02-08 18:00:00|21118.5|21110.5|21140.3|21110.3|21156.5|21148.5|21113.5|21105.5|740
1675882800000|2023-02-08 19:00:00|21140.2|21110.2|21125.3|21095.3|21164.9|21134.9|21110.4|21080.4|0
1675886400000|2023-02-08 20:00:00|21125.1|21095.1|21090.2|21060.2|21125.9|21095.9|21065|21035|0
1675890000000|2023-02-08 21:00:00|21092.4|21062.4|21079.2|21049.2|21099.7|21069.7|21061.2|21031.2|0
1675893600000|2023-02-08 22:00:00|21078.9|21048.9|21079.3|21049.3|21088.2|21058.2|21077.4|21047.4|0
1675897200000|2023-02-08 23:00:00|21080|21050|21090.4|21060.4|21094.2|21064.2|21068.1|21038.1|0
1675900800000|2023-02-09 00:00:00|21091.1|21061.1|21119.7|21089.7|21120.8|21090.8|21090.5|21060.5|0
1675904400000|2023-02-09 01:00:00|21120.4|21090.4|21360|21355|21412|21407|21087.8|21057.8|23596
1675908000000|2023-02-09 02:00:00|21357|21352|21364.9|21359.9|21435|21430|21329.4|21324.4|15631
1675911600000|2023-02-09 03:00:00|21365.4|21360.4|21353.9|21348.9|21400.9|21395.9|21312.4|21307.4|8279
1675915200000|2023-02-09 04:00:00|21356.2|21326.2|21351.8|21321.8|21358.1|21328.1|21350.3|21320.3|0
1675918800000|2023-02-09 05:00:00|21352.6|21322.6|21515.4|21510.4|21545.9|21540.9|21341.4|21322.6|18952
1675922400000|2023-02-09 06:00:00|21515.9|21510.9|21581.4|21576.4|21620.9|21615.9|21513.4|21508.4|13725
1675926000000|2023-02-09 07:00:00|21581.9|21576.9|21615.9|21610.9|21633.4|21628.4|21521.9|21516.9|13141
1675929600000|2023-02-09 08:00:00|21617.4|21612.4|21649.6|21619.6|21691.2|21663.4|21604.4|21599.4|7856
1675933200000|2023-02-09 09:00:00|21650.1|21620.1|21696.4|21688.4|21701.4|21693.4|21616.4|21608.4|1707
1675936800000|2023-02-09 10:00:00|21695.9|21687.9|21690.9|21682.9|21703.9|21695.9|21670.9|21662.9|1103
1675940400000|2023-02-09 11:00:00|21691.4|21683.4|21642.4|21634.4|21691.4|21683.4|21634.4|21626.4|1129
1675944000000|2023-02-09 12:00:00|21640.9|21632.9|21641.9|21633.9|21662.9|21654.9|21622.9|21614.9|610
1675947600000|2023-02-09 13:00:00|21639.9|21631.9|21669.9|21661.9|21673.9|21665.9|21624.4|21616.4|1164
1675951200000|2023-02-09 14:00:00|21669.4|21661.4|21621.4|21613.4|21712.9|21704.9|21608.4|21600.4|4254
1675954800000|2023-02-09 15:00:00|21622.9|21614.9|21602.9|21594.9|21642.9|21634.9|21555.4|21547.4|3290
1675958400000|2023-02-09 16:00:00|21602.4|21594.4|21555.4|21547.4|21604.4|21596.4|21526.9|21518.9|2302
1675962000000|2023-02-09 17:00:00|21554.9|21546.9|21567.4|21559.4|21592.9|21584.9|21514.4|21506.4|1298
1675965600000|2023-02-09 18:00:00|21566.4|21558.4|21583.9|21553.9|21583.9|21571.4|21532.9|21524.9|983
1675969200000|2023-02-09 19:00:00|21583.5|21553.5|21526.6|21496.6|21606.1|21576.1|21523.4|21493.4|0
1675972800000|2023-02-09 20:00:00|21526.5|21496.5|21548.3|21518.3|21571.2|21541.2|21477.4|21447.4|0
1675976400000|2023-02-09 21:00:00|21547.5|21517.5|21576.1|21546.1|21578|21548|21543.4|21513.4|0
1675980000000|2023-02-09 22:00:00|21576|21546|21572.2|21542.2|21576.5|21546.5|21570.8|21540.8|0
1675983600000|2023-02-09 23:00:00|21574.4|21544.4|21549|21519|21574.4|21544.4|21543.8|21513.8|0
1675987200000|2023-02-10 00:00:00|21550.6|21520.6|21559.5|21529.5|21560.3|21530.3|21526.6|21496.6|0
1675990800000|2023-02-10 01:00:00|21560.3|21530.3|21462.9|21457.9|21581.9|21576.9|21432.9|21427.9|23342
1675994400000|2023-02-10 02:00:00|21465.4|21460.4|21282.9|21277.9|21484.4|21479.4|21280.9|21275.9|20487
1675998000000|2023-02-10 03:00:00|21287.4|21282.4|21201.1|21196.1|21287.9|21282.9|21183.1|21178.1|16032
1676001600000|2023-02-10 04:00:00|21218.4|21188.4|21222.9|21192.9|21238|21208|21215.6|21185.6|9
1676005200000|2023-02-10 05:00:00|21222.5|21192.5|21250.1|21245.1|21250.1|21245.1|21140.1|21135.1|13043
1676008800000|2023-02-10 06:00:00|21251.1|21246.1|21216.1|21211.1|21254.6|21249.6|21164.1|21159.1|10130
1676012400000|2023-02-10 07:00:00|21215.6|21210.6|21156.6|21151.6|21231.1|21226.1|21149.6|21144.6|11428
1676016000000|2023-02-10 08:00:00|21157.1|21152.1|21194.6|21164.6|21210|21197.1|21157.1|21152.1|8852
1676019600000|2023-02-10 09:00:00|21193.9|21163.9|21106.6|21098.6|21204.8|21183.1|21098.6|21090.6|2388
1676023200000|2023-02-10 10:00:00|21108.1|21100.1|21121.1|21113.1|21125.6|21117.6|21081.1|21073.1|1318
1676026800000|2023-02-10 11:00:00|21120.6|21112.6|21063.6|21055.6|21125.6|21117.6|21059.1|21051.1|1177
1676030400000|2023-02-10 12:00:00|21062.1|21054.1|21093.1|21085.1|21127.6|21119.6|21052.1|21044.1|1659
1676034000000|2023-02-10 13:00:00|21093.6|21085.6|21138.1|21130.1|21158.6|21150.6|21086.1|21078.1|1677
1676037600000|2023-02-10 14:00:00|21138.6|21130.6|21105.1|21097.1|21183.1|21175.1|21095.1|21087.1|3778
1676041200000|2023-02-10 15:00:00|21104.6|21096.6|21089.6|21081.6|21132.6|21124.6|21050.1|21042.1|3151
1676044800000|2023-02-10 16:00:00|21088.6|21080.6|21036.1|21028.1|21115.6|21107.6|21034.1|21026.1|1817
1676048400000|2023-02-10 17:00:00|21035.6|21027.6|21071.1|21063.1|21074.6|21066.6|20997.1|20989.1|1664
1676052000000|2023-02-10 18:00:00|21070.6|21062.6|21043.9|21013.9|21098.6|21090.6|21030.1|21013.9|908
1676055600000|2023-02-10 19:00:00|21044.1|21014.1|20985.5|20955.5|21050.7|21020.7|20973.9|20943.9|1
1676059200000|2023-02-10 20:00:00|20985.9|20955.9|20964.4|20934.4|21001.3|20971.3|20861.1|20831.1|0
1676062800000|2023-02-10 21:00:00|20965.1|20935.1|20948.4|20918.4|20965.2|20935.2|20935.6|20905.6|0
1676242800000|2023-02-12 23:00:00|20952.7|20922.7|20940.3|20910.3|20958.2|20928.2|20925.5|20895.5|0
1676246400000|2023-02-13 00:00:00|20941.4|20911.4|20954.2|20924.2|20961|20931|20917|20887|0
1676250000000|2023-02-13 01:00:00|20953.4|20923.4|20978.8|20973.8|21043.3|21038.3|20782.1|20777.1|28856
1676253600000|2023-02-13 02:00:00|20979.3|20974.3|21074|21069|21084.5|21079.5|20912|20907|18277
1676257200000|2023-02-13 03:00:00|21076|21071|21079|21074|21124|21119|21031.5|21026.5|9368
1676260800000|2023-02-13 04:00:00|21088|21058|21092.3|21062.3|21096.5|21066.5|21087.8|21057.8|0
1676264400000|2023-02-13 05:00:00|21090.4|21060.4|21102|21097|21176|21171|21053|21048|11661
1676268000000|2023-02-13 06:00:00|21098|21093|21075|21070|21112|21107|21053.5|21048.5|7552
1676271600000|2023-02-13 07:00:00|21076|21071|21173.5|21168.5|21225|21220|21064.5|21059.5|11511
1676275200000|2023-02-13 08:00:00|21173|21168|21167.1|21137.1|21177|21172|21138|21125.2|5496
1676278800000|2023-02-13 09:00:00|21167.8|21137.8|21176|21168|21195.5|21187.5|21161.5|21137.8|860
1676282400000|2023-02-13 10:00:00|21176.5|21168.5|21180|21172|21206.5|21198.5|21170|21162|533
1676286000000|2023-02-13 11:00:00|21180.5|21172.5|21207|21199|21212|21204|21171|21163|420
1676289600000|2023-02-13 12:00:00|21207.5|21199.5|21218.5|21210.5|21237.5|21229.5|21190.5|21182.5|1014
1676293200000|2023-02-13 13:00:00|21219|21211|21199.5|21191.5|21228.5|21220.5|21184.5|21176.5|644
1676296800000|2023-02-13 14:00:00|21200|21192|21227.5|21219.5|21244.5|21236.5|21148|21140|3200
1676300400000|2023-02-13 15:00:00|21230.5|21222.5|21236.5|21228.5|21269|21261|21200.5|21192.5|2248
1676304000000|2023-02-13 16:00:00|21237.5|21229.5|21280.5|21272.5|21294.5|21286.5|21215.5|21207.5|1932
1676307600000|2023-02-13 17:00:00|21279.5|21271.5|21285|21277|21308|21300|21277.5|21269.5|760
1676311200000|2023-02-13 18:00:00|21285.5|21277.5|21321.8|21291.8|21322|21314|21272|21264|637
1676314800000|2023-02-13 19:00:00|21322|21292|21301.4|21271.4|21348|21318|21284|21254|0
1676318400000|2023-02-13 20:00:00|21301.2|21271.2|21303.5|21273.5|21325|21295|21282.6|21252.6|0
1676322000000|2023-02-13 21:00:00|21303.8|21273.8|21320.9|21290.9|21323.8|21293.8|21303.3|21273.3|0
1676325600000|2023-02-13 22:00:00|21320.7|21290.7|21314.7|21284.7|21321.9|21291.9|21313.8|21283.8|0
1676329200000|2023-02-13 23:00:00|21316.3|21286.3|21314|21284|21316.5|21286.5|21309.3|21279.3|0
1676332800000|2023-02-14 00:00:00|21313.3|21283.3|21306.3|21276.3|21313.3|21283.3|21298|21268|0
1676336400000|2023-02-14 01:00:00|21307|21277|21102.7|21097.7|21311.6|21296|21075.7|21070.7|20770
1676340000000|2023-02-14 02:00:00|21103.2|21098.2|21103.2|21098.2|21179.7|21174.7|21054.2|21049.2|17272
1676343600000|2023-02-14 03:00:00|21103.7|21098.7|21207.2|21202.2|21237.2|21232.2|21093.2|21088.2|11688
1676347200000|2023-02-14 04:00:00|21207.7|21202.7|21210.9|21180.9|21221.8|21202.7|21206.7|21176.7|0
1676350800000|2023-02-14 05:00:00|21212|21182|21141.7|21136.7|21214.7|21209.7|21095.2|21090.2|10300
1676354400000|2023-02-14 06:00:00|21140.7|21135.7|21127.7|21122.7|21151.2|21146.2|21086.2|21081.2|9046
1676358000000|2023-02-14 07:00:00|21128.2|21123.2|21131.2|21126.2|21156.7|21151.7|21111.7|21106.7|10406
1676361600000|2023-02-14 08:00:00|21130.7|21125.7|21103.8|21073.8|21141.2|21136.2|21072.7|21053.2|5359
1676365200000|2023-02-14 09:00:00|21104.5|21074.5|21115.7|21107.7|21151.5|21121.5|21079.2|21071.2|848
1676368800000|2023-02-14 10:00:00|21116.2|21108.2|21146.2|21138.2|21148.2|21140.2|21112.2|21104.2|566
1676372400000|2023-02-14 11:00:00|21145.7|21137.7|21146.7|21138.7|21155.2|21147.2|21136.2|21128.2|554
1676376000000|2023-02-14 12:00:00|21147.7|21139.7|21179.2|21171.2|21184.2|21176.2|21142.2|21134.2|1036
1676379600000|2023-02-14 13:00:00|21180.2|21172.2|21141.7|21133.7|21272.7|21264.7|21075.2|21067.2|3508
1676383200000|2023-02-14 14:00:00|21142.7|21134.7|21167.2|21159.2|21180.2|21172.2|20954.7|20946.7|4929
1676386800000|2023-02-14 15:00:00|21167.7|21159.7|21088.7|21080.7|21207.7|21199.7|21057.2|21049.2|3209
1676390400000|2023-02-14 16:00:00|21086.2|21078.2|21077.7|21069.7|21123.7|21115.7|21041.2|21033.2|1497
1676394000000|2023-02-14 17:00:00|21077.2|21069.2|21083.7|21075.7|21106.7|21098.7|21060.7|21052.7|891
1676397600000|2023-02-14 18:00:00|21084.7|21076.7|21106.7|21076.7|21148.2|21140.2|21077.2|21069.2|1375
1676401200000|2023-02-14 19:00:00|21106.9|21076.9|21119.3|21089.3|21155.3|21125.3|21078.4|21048.4|0
1676404800000|2023-02-14 20:00:00|21119.5|21089.5|21133|21103|21184.5|21154.5|21105|21075|0
1676408400000|2023-02-14 21:00:00|21131.9|21101.9|21129.7|21099.7|21134.3|21104.3|21108.5|21078.5|0
1676412000000|2023-02-14 22:00:00|21130.4|21100.4|21130.5|21100.5|21131.7|21101.7|21129.3|21099.3|0
1676415600000|2023-02-14 23:00:00|21130.8|21100.8|21117.4|21087.4|21134.1|21104.1|21107.3|21077.3|0
1676419200000|2023-02-15 00:00:00|21116.6|21086.6|21098|21068|21117.4|21087.4|21091|21061|0
1676422800000|2023-02-15 01:00:00|21097.2|21067.2|20777.8|20772.8|21136.7|21131.7|20768.8|20763.8|27384
1676426400000|2023-02-15 02:00:00|20775.3|20770.3|20762.8|20757.8|20804.8|20799.8|20711.8|20706.8|21085
1676430000000|2023-02-15 03:00:00|20763.8|20758.8|20820.3|20815.3|20902.3|20897.3|20754.8|20749.8|14900
1676433600000|2023-02-15 04:00:00|20838.1|20808.1|20831.6|20801.6|20838.1|20808.1|20818.3|20788.3|0
1676437200000|2023-02-15 05:00:00|20832.7|20802.7|20782.6|20777.6|20887.1|20882.1|20772.6|20767.6|10661
1676440800000|2023-02-15 06:00:00|20781.6|20776.6|20791.1|20786.1|20819.6|20814.6|20757.6|20752.6|9610
1676444400000|2023-02-15 07:00:00|20792.1|20787.1|20754.1|20749.1|20803.6|20798.6|20735.6|20730.6|12258
1676448000000|2023-02-15 08:00:00|20756.6|20751.6|20817.5|20787.5|20832.8|20808.6|20752.6|20747.6|7156
1676451600000|2023-02-15 09:00:00|20817.9|20787.9|20829.1|20821.1|20850.6|20842.6|20805.6|20787.5|1374
1676455200000|2023-02-15 10:00:00|20828.6|20820.6|20807.1|20799.1|20829.1|20821.1|20787.6|20779.6|784
1676458800000|2023-02-15 11:00:00|20807.6|20799.6|20807.1|20799.1|20814.6|20806.6|20792.1|20784.1|549
1676462400000|2023-02-15 12:00:00|20809.1|20801.1|20795.6|20787.6|20840.1|20832.1|20794.6|20786.6|703
1676466000000|2023-02-15 13:00:00|20795.1|20787.1|20755.1|20747.1|20801.1|20793.1|20735.1|20727.1|2013
1676469600000|2023-02-15 14:00:00|20754.6|20746.6|20763.6|20755.6|20833.1|20825.1|20735.6|20727.6|3167
1676473200000|2023-02-15 15:00:00|20760.6|20752.6|20792.6|20784.6|20832.6|20824.6|20760.1|20752.1|2379
1676476800000|2023-02-15 16:00:00|20793.1|20785.1|20833.6|20825.6|20859.1|20851.1|20792.1|20784.1|1547
1676480400000|2023-02-15 17:00:00|20834.1|20826.1|20799.6|20791.6|20838.1|20830.1|20779.6|20771.6|729
1676484000000|2023-02-15 18:00:00|20799.1|20791.1|20846.3|20816.3|20846.3|20835.1|20791.1|20783.1|529
1676487600000|2023-02-15 19:00:00|20846.5|20816.5|20850.3|20820.3|20903.3|20873.3|20846.3|20816.3|0
1676491200000|2023-02-15 20:00:00|20850.4|20820.4|20914.4|20884.4|20914.4|20884.4|20849.5|20819.5|0
1676494800000|2023-02-15 21:00:00|20914.5|20884.5|20913.5|20883.5|20926.3|20896.3|20903.1|20873.1|0
1676498400000|2023-02-15 22:00:00|20913.4|20883.4|20908.3|20878.3|20914.2|20884.2|20906|20876|0
1676502000000|2023-02-15 23:00:00|20907.8|20877.8|20900.3|20870.3|20909.5|20879.5|20891.8|20861.8|0
1676505600000|2023-02-16 00:00:00|20901.1|20871.1|20905.6|20875.6|20922.2|20892.2|20900.8|20870.8|0
1676509200000|2023-02-16 01:00:00|20905.4|20875.4|21035.2|21030.2|21101.7|21096.7|20884.2|20871|25121
1676512800000|2023-02-16 02:00:00|21036.7|21031.7|21261.2|21256.2|21272.2|21267.2|20995.2|20990.2|26698
1676516400000|2023-02-16 03:00:00|21262.2|21257.2|21286.2|21281.2|21295.7|21290.7|21233.2|21228.2|10511
1676520000000|2023-02-16 04:00:00|21300.7|21270.7|21297.6|21267.6|21312|21282|21289|21259|0
1676523600000|2023-02-16 05:00:00|21296.7|21266.7|21197.7|21192.7|21313.2|21308.2|21177.7|21172.7|13434
1676527200000|2023-02-16 06:00:00|21197.2|21192.2|20976.2|20971.2|21199.2|21194.2|20914.7|20909.7|24572
1676530800000|2023-02-16 07:00:00|20975.7|20970.7|20961.7|20956.7|21031.7|21026.7|20926.7|20921.7|10367
1676534400000|2023-02-16 08:00:00|20961.2|20956.2|20979.4|20949.4|20999|20989.7|20961.2|20949|4796
1676538000000|2023-02-16 09:00:00|20979|20949|20941.2|20933.2|20998.2|20990.2|20927.7|20919.7|1554
1676541600000|2023-02-16 10:00:00|20940.7|20932.7|20921.7|20913.7|20947.7|20939.7|20912.2|20904.2|916
1676545200000|2023-02-16 11:00:00|20921.2|20913.2|20947.2|20939.2|20949.7|20941.7|20911.7|20903.7|1118
1676548800000|2023-02-16 12:00:00|20947.7|20939.7|20937.7|20929.7|20954.2|20946.2|20917.2|20909.2|925
1676552400000|2023-02-16 13:00:00|20937.2|20929.2|20840.2|20832.2|20945.2|20937.2|20801.7|20793.7|2401
1676556000000|2023-02-16 14:00:00|20839.7|20831.7|20857.7|20849.7|20891.2|20883.2|20780.7|20772.7|3799
1676559600000|2023-02-16 15:00:00|20853.7|20845.7|20979.2|20971.2|21031.7|21023.7|20840.7|20832.7|4762
1676563200000|2023-02-16 16:00:00|20982.2|20974.2|20985.7|20977.7|21009.7|21001.7|20951.2|20943.2|1451
1676566800000|2023-02-16 17:00:00|20985.2|20977.2|20989.2|20981.2|21035.7|21027.7|20967.2|20959.2|938
1676570400000|2023-02-16 18:00:00|20989.7|20981.7|21033.7|21003.7|21033.7|21025.7|20983.7|20975.7|669
1676574000000|2023-02-16 19:00:00|21033.9|21003.9|21049.3|21019.3|21084.8|21054.8|21032.9|21002.9|0
1676577600000|2023-02-16 20:00:00|21049.5|21019.5|20937|20907|21050.3|21020.3|20929.5|20899.5|0
1676581200000|2023-02-16 21:00:00|20937.8|20907.8|20926.8|20896.8|20943.6|20913.6|20922.6|20892.6|0
1676584800000|2023-02-16 22:00:00|20926.6|20896.6|20913.3|20883.3|20928.2|20898.2|20909.7|20879.7|0
1676588400000|2023-02-16 23:00:00|20913.1|20883.1|20855.2|20825.2|20913.9|20883.9|20848.4|20818.4|0
1676592000000|2023-02-17 00:00:00|20855.9|20825.9|20881.3|20851.3|20881.3|20851.3|20846.9|20816.9|0
1676595600000|2023-02-17 01:00:00|20882.1|20852.1|20930.2|20925.2|21064.2|21059.2|20843.7|20838.7|23373
1676599200000|2023-02-17 02:00:00|20931.2|20926.2|20877.5|20872.5|20953.7|20948.7|20851.7|20846.7|12556
1676602800000|2023-02-17 03:00:00|20876.5|20871.5|20870.5|20865.5|20913.5|20908.5|20809|20804|11098
1676606400000|2023-02-17 04:00:00|20872.5|20867.5|20874.4|20844.4|20886.8|20867.5|20866.9|20836.9|0
1676610000000|2023-02-17 05:00:00|20855|20850|20834|20829|20866|20861|20798|20793|11827
1676613600000|2023-02-17 06:00:00|20835|20830|20744|20739|20860|20855|20733|20728|13315
1676617200000|2023-02-17 07:00:00|20744.5|20739.5|20751.5|20746.5|20757|20752|20703.5|20698.5|13682
1676620800000|2023-02-17 08:00:00|20750.5|20745.5|20654.9|20624.9|20758|20753|20594.6|20564.6|10614
1676624400000|2023-02-17 09:00:00|20655.7|20625.7|20648.5|20640.5|20686.5|20678.5|20624|20608.5|1872
1676628000000|2023-02-17 10:00:00|20648|20640|20614|20606|20650.5|20642.5|20610.5|20602.5|1153
1676631600000|2023-02-17 11:00:00|20611|20603|20597|20589|20623|20615|20577|20569|1097
1676635200000|2023-02-17 12:00:00|20597.5|20589.5|20620|20612|20634.5|20626.5|20591|20583|719
1676638800000|2023-02-17 13:00:00|20619.5|20611.5|20627.5|20619.5|20643|20635|20596.5|20588.5|684
1676642400000|2023-02-17 14:00:00|20627|20619|20566.5|20558.5|20646|20638|20528.5|20520.5|3199
1676646000000|2023-02-17 15:00:00|20566|20558|20569.5|20561.5|20637|20629|20564|20556|2787
1676649600000|2023-02-17 16:00:00|20569|20561|20520.5|20512.5|20580|20572|20510|20502|1713
1676653200000|2023-02-17 17:00:00|20520|20512|20506.5|20498.5|20539.5|20531.5|20501.5|20493.5|1500
1676656800000|2023-02-17 18:00:00|20507|20499|20508.6|20478.6|20520.5|20512.5|20485.5|20476|1622
1676660400000|2023-02-17 19:00:00|20509|20479|20596.4|20566.4|20603.4|20573.4|20506.5|20476.5|0
1676664000000|2023-02-17 20:00:00|20596.8|20566.8|20614.3|20584.3|20620.1|20590.1|20555.1|20525.1|0
1676667600000|2023-02-17 21:00:00|20613.9|20583.9|20598.1|20568.1|20618.6|20588.6|20597.7|20567.7|0
1676847600000|2023-02-19 23:00:00|20583.4|20553.4|20587.6|20557.6|20595.8|20565.8|20544.9|20514.9|0
1676851200000|2023-02-20 00:00:00|20588.4|20558.4|20596.3|20566.3|20607.9|20577.9|20573.4|20543.4|0
1676854800000|2023-02-20 01:00:00|20596.6|20566.6|20670|20665|20777.5|20772.5|20582|20564.5|23406
1676858400000|2023-02-20 02:00:00|20668|20663|20791.5|20786.5|20801|20796|20639.5|20634.5|19648
1676862000000|2023-02-20 03:00:00|20793.5|20788.5|20884.3|20879.3|20901.8|20896.8|20753.3|20748.3|12813
1676865600000|2023-02-20 04:00:00|20901.8|20871.8|20888.6|20858.6|20902.4|20872.4|20877.4|20847.4|3
1676869200000|2023-02-20 05:00:00|20864.3|20859.3|20878.9|20873.9|20905.4|20900.4|20788.8|20783.8|15223
1676872800000|2023-02-20 06:00:00|20880.4|20875.4|20944.9|20939.9|20980.9|20975.9|20871.4|20866.4|12859
1676876400000|2023-02-20 07:00:00|20945.4|20940.4|20912.9|20907.9|20945.4|20940.4|20890.4|20885.4|11370
1676880000000|2023-02-20 08:00:00|20915.4|20910.4|20881.8|20851.8|20915.4|20910.4|20853.9|20823.9|5529
1676883600000|2023-02-20 09:00:00|20881.1|20851.1|20857.4|20849.4|20889.2|20861.9|20842.9|20834.9|1431
1676887200000|2023-02-20 10:00:00|20856.9|20848.9|20855.9|20847.9|20867.4|20859.4|20846.4|20838.4|742
1676890800000|2023-02-20 11:00:00|20855.4|20847.4|20861.4|20853.4|20868.4|20860.4|20840.9|20832.9|461
1676894400000|2023-02-20 12:00:00|20862.4|20854.4|20860.9|20852.9|20865.9|20857.9|20846.4|20838.4|299
1676898000000|2023-02-20 13:00:00|20861.4|20853.4|20900.9|20892.9|20913.4|20905.4|20860.9|20852.9|897
1676901600000|2023-02-20 14:00:00|20901.4|20893.4|20871.9|20863.9|20905.4|20897.4|20862.4|20854.4|783
1676905200000|2023-02-20 15:00:00|20870.9|20862.9|20878.9|20870.9|20896.4|20888.4|20860.4|20852.4|1007
1676908800000|2023-02-20 16:00:00|20879.9|20871.9|20882.9|20874.9|20907.4|20899.4|20875.4|20867.4|634
1676912400000|2023-02-20 17:00:00|20883.4|20875.4|20882.4|20874.4|20892.9|20884.9|20874.9|20866.9|274
1676916000000|2023-02-20 18:00:00|20881.9|20873.9|20913.4|20883.4|20913.4|20897.9|20881.4|20873.4|149
1676919600000|2023-02-20 19:00:00|20906.1|20876.1|20903.7|20873.7|20907|20877|20903.7|20873.7|0
1676923200000|2023-02-20 20:00:00|20904.1|20874.1|20905.2|20875.2|20908.2|20878.2|20903.3|20873.3|0
1676926800000|2023-02-20 21:00:00|20904.9|20874.9|20903.9|20873.9|20906.8|20876.8|20903.9|20873.9|0
1676930400000|2023-02-20 22:00:00|20903.8|20873.8|20903|20873|20903.8|20873.8|20902.9|20872.9|0
1676934000000|2023-02-20 23:00:00|20902.7|20872.7|20911.9|20881.9|20913.6|20883.6|20902.6|20872.6|0
1676937600000|2023-02-21 00:00:00|20909.6|20879.6|20906.6|20876.6|20921.8|20891.8|20901.5|20871.5|0
1676941200000|2023-02-21 01:00:00|20907.4|20877.4|20816.9|20811.9|20956.4|20951.4|20739.4|20734.4|24628
1676944800000|2023-02-21 02:00:00|20815.9|20810.9|20807.9|20802.9|20869.4|20864.4|20745.4|20740.4|15920
1676948400000|2023-02-21 03:00:00|20807.4|20802.4|20677.9|20672.9|20807.4|20802.4|20611.4|20606.4|17998
1676952000000|2023-02-21 04:00:00|20691.4|20661.4|20704.6|20674.6|20706.5|20676.5|20690.4|20660.4|0
1676955600000|2023-02-21 05:00:00|20703.9|20673.9|20556.6|20551.6|20716.9|20711.9|20524.1|20519.1|19929
1676959200000|2023-02-21 06:00:00|20557.6|20552.6|20607.6|20602.6|20643.1|20638.1|20539.1|20534.1|12315
1676962800000|2023-02-21 07:00:00|20607.1|20602.1|20537.6|20532.6|20609.1|20604.1|20511.1|20506.1|14647
1676966400000|2023-02-21 08:00:00|20536.6|20531.6|20453|20423|20554.1|20549.1|20438.8|20408.8|8343
1676970000000|2023-02-21 09:00:00|20453.8|20423.8|20558.1|20550.1|20574.1|20566.1|20450.6|20420.6|2278
1676973600000|2023-02-21 10:00:00|20558.6|20550.6|20538.6|20530.6|20564.1|20556.1|20523.1|20515.1|2441
1676977200000|2023-02-21 11:00:00|20538.1|20530.1|20540.6|20532.6|20546.6|20538.6|20520.6|20512.6|850
1676980800000|2023-02-21 12:00:00|20541.1|20533.1|20529.1|20521.1|20543.6|20535.6|20517.1|20509.1|719
1676984400000|2023-02-21 13:00:00|20528.6|20520.6|20539.6|20531.6|20552.1|20544.1|20515.1|20507.1|1240
1676988000000|2023-02-21 14:00:00|20539.1|20531.1|20555.1|20547.1|20642.1|20634.1|20492.1|20484.1|6339
1676991600000|2023-02-21 15:00:00|20554.6|20546.6|20582.1|20574.1|20653.6|20645.6|20540.6|20532.6|3053
1676995200000|2023-02-21 16:00:00|20581.6|20573.6|20533.1|20525.1|20599.1|20591.1|20530.1|20522.1|1849
1676998800000|2023-02-21 17:00:00|20532.6|20524.6|20530.1|20522.1|20540.1|20532.1|20486.6|20478.6|1178
1677002400000|2023-02-21 18:00:00|20529.6|20521.6|20494.9|20464.9|20530.6|20522.6|20477.6|20464.9|677
1677006000000|2023-02-21 19:00:00|20495.1|20465.1|20472.8|20442.8|20499|20469|20452.4|20422.4|1
1677009600000|2023-02-21 20:00:00|20473|20443|20474.6|20444.6|20510.9|20480.9|20465.2|20435.2|0
1677013200000|2023-02-21 21:00:00|20476.9|20446.9|20462.9|20432.9|20493.1|20463.1|20462.1|20432.1|0
1677016800000|2023-02-21 22:00:00|20463.1|20433.1|20462.7|20432.7|20464|20434|20460.8|20430.8|0
1677020400000|2023-02-21 23:00:00|20463|20433|20478|20448|20480.5|20450.5|20402.3|20372.3|0
1677024000000|2023-02-22 00:00:00|20477.3|20447.3|20483.1|20453.1|20488.1|20458.1|20468|20438|0
1677027600000|2023-02-22 01:00:00|20482.9|20452.9|20429.1|20424.1|20577.6|20572.6|20384.1|20379.1|33307
1677031200000|2023-02-22 02:00:00|20430.1|20425.1|20570.2|20565.2|20626.2|20621.2|20344.2|20339.2|35310
1677034800000|2023-02-22 03:00:00|20570.7|20565.7|20537.2|20532.2|20606.2|20601.2|20483.2|20478.2|18311
1677038400000|2023-02-22 04:00:00|20549.5|20519.5|20547.9|20517.9|20552.4|20522.4|20543|20513|1
1677042000000|2023-02-22 05:00:00|20547.2|20517.2|20476.2|20471.2|20575.7|20570.7|20452.7|20447.7|11712
1677045600000|2023-02-22 06:00:00|20479.2|20474.2|20462.2|20457.2|20489.2|20484.2|20434.7|20429.7|8889
1677049200000|2023-02-22 07:00:00|20461.7|20456.7|20410.7|20405.7|20472.2|20467.2|20401.2|20396.2|12991
1677052800000|2023-02-22 08:00:00|20410.2|20405.2|20296.2|20266.2|20426.7|20421.7|20247.3|20217.3|30310
1677056400000|2023-02-22 09:00:00|20296.1|20266.1|20428.7|20420.7|20436.2|20428.2|20294.2|20264.2|2165
1677060000000|2023-02-22 10:00:00|20428.2|20420.2|20440.2|20432.2|20451.2|20443.2|20418.7|20410.7|1219
1677063600000|2023-02-22 11:00:00|20441.2|20433.2|20444.2|20436.2|20463.2|20455.2|20424.2|20416.2|1288
1677067200000|2023-02-22 12:00:00|20444.7|20436.7|20476.7|20468.7|20492.7|20484.7|20442.2|20434.2|1654
1677070800000|2023-02-22 13:00:00|20477.2|20469.2|20428.7|20420.7|20480.2|20472.2|20417.2|20409.2|2020
1677074400000|2023-02-22 14:00:00|20428.2|20420.2|20364.2|20356.2|20460.2|20452.2|20362.2|20354.2|3320
1677078000000|2023-02-22 15:00:00|20363.2|20355.2|20340.2|20332.2|20382.2|20374.2|20299.7|20291.7|3222
1677081600000|2023-02-22 16:00:00|20341.2|20333.2|20306.7|20298.7|20370.7|20362.7|20289.7|20281.7|2294
1677085200000|2023-02-22 17:00:00|20306.2|20298.2|20304.2|20296.2|20333.7|20325.7|20282.2|20274.2|1333
1677088800000|2023-02-22 18:00:00|20304.7|20296.7|20322|20292|20322|20308.7|20277.7|20269.7|781
1677092400000|2023-02-22 19:00:00|20322.2|20292.2|20230.2|20200.2|20348.4|20318.4|20230|20200|0
1677096000000|2023-02-22 20:00:00|20230.4|20200.4|20315|20285|20320.1|20290.1|20222|20192|0
1677099600000|2023-02-22 21:00:00|20315.8|20285.8|20353.3|20323.3|20355.6|20325.6|20306.9|20276.9|0
1677103200000|2023-02-22 22:00:00|20352.8|20322.8|20348.5|20318.5|20361|20331|20343.1|20313.1|0
1677106800000|2023-02-22 23:00:00|20349.6|20319.6|20392.3|20362.3|20402.2|20372.2|20342.4|20312.4|0
1677110400000|2023-02-23 00:00:00|20392.1|20362.1|20372.1|20342.1|20405.8|20375.8|20368.7|20338.7|0
1677114000000|2023-02-23 01:00:00|20371.4|20341.4|20439.7|20434.7|20520.7|20515.7|20319.2|20314.2|34236
1677117600000|2023-02-23 02:00:00|20439.2|20434.2|20546.3|20541.3|20553.8|20548.8|20352.2|20347.2|29681
1677121200000|2023-02-23 03:00:00|20547.8|20542.8|20521.8|20516.8|20591.8|20586.8|20489.3|20484.3|18686
1677124800000|2023-02-23 04:00:00|20535.3|20505.3|20545.7|20515.7|20545.7|20515.7|20527.2|20497.2|1
1677128400000|2023-02-23 05:00:00|20526.8|20521.8|20349.8|20344.8|20548.8|20543.8|20305.8|20300.8|20667
1677132000000|2023-02-23 06:00:00|20350.3|20345.3|20362.8|20357.8|20376.8|20371.8|20316.3|20311.3|14944
1677135600000|2023-02-23 07:00:00|20362.3|20357.3|20354.3|20349.3|20383.8|20378.8|20335.8|20330.8|14956
1677139200000|2023-02-23 08:00:00|20354.8|20349.8|20347.8|20317.8|20374.8|20369.8|20320.8|20315.2|19678
1677142800000|2023-02-23 09:00:00|20348.6|20318.6|20317.8|20309.8|20359.4|20331.8|20295.3|20287.3|1441
1677146400000|2023-02-23 10:00:00|20318.3|20310.3|20324.3|20316.3|20335.8|20327.8|20302.3|20294.3|1337
1677150000000|2023-02-23 11:00:00|20323.8|20315.8|20402.3|20394.3|20410.8|20402.8|20319.8|20311.8|2472
1677153600000|2023-02-23 12:00:00|20402.8|20394.8|20393.8|20385.8|20429.8|20421.8|20393.8|20385.8|1787
1677157200000|2023-02-23 13:00:00|20394.3|20386.3|20395.3|20387.3|20440.8|20432.8|20371.8|20363.8|2076
1677160800000|2023-02-23 14:00:00|20394.3|20386.3|20348.8|20340.8|20449.8|20441.8|20296.8|20288.8|5246
1677164400000|2023-02-23 15:00:00|20348.3|20340.3|20222.8|20214.8|20370.3|20362.3|20207.3|20199.3|4015
1677168000000|2023-02-23 16:00:00|20221.8|20213.8|20072.3|20064.3|20234.3|20226.3|20058.3|20050.3|3320
1677171600000|2023-02-23 17:00:00|20072.8|20064.8|20106.8|20098.8|20108.3|20100.3|20045.3|20037.3|2097
1677175200000|2023-02-23 18:00:00|20107.3|20099.3|20089.8|20059.8|20120.3|20112.3|20063.3|20055.3|1323
1677178800000|2023-02-23 19:00:00|20089.6|20059.6|20155.6|20125.6|20182.6|20152.6|20066.3|20036.3|4
1677182400000|2023-02-23 20:00:00|20155.8|20125.8|20192.6|20162.6|20233.2|20203.2|20155.7|20125.7|0
1677186000000|2023-02-23 21:00:00|20191.9|20161.9|20211.5|20181.5|20213.7|20183.7|20184.2|20154.2|0
1677189600000|2023-02-23 22:00:00|20212|20182|20213|20183|20216.5|20186.5|20200|20170|0
1677193200000|2023-02-23 23:00:00|20212.3|20182.3|20214.2|20184.2|20222.8|20192.8|20200.9|20170.9|0
1677196800000|2023-02-24 00:00:00|20214|20184|20223.9|20193.9|20249.9|20219.9|20210.7|20180.7|0
1677200400000|2023-02-24 01:00:00|20224.2|20194.2|20136.3|20131.3|20236.7|20226.8|20071.3|20066.3|29647
1677204000000|2023-02-24 02:00:00|20131.8|20126.8|20017.8|20012.8|20136.8|20131.8|20006.3|20001.3|14780
1677207600000|2023-02-24 03:00:00|20014.8|20009.8|20076.8|20071.8|20122.8|20117.8|20011.3|20006.3|6771
1677211200000|2023-02-24 04:00:00|20088.7|20058.7|20077.7|20047.7|20090.6|20060.6|20074.7|20044.7|0
1677214800000|2023-02-24 05:00:00|20066.8|20061.8|20071.8|20066.8|20136.3|20131.3|20042.8|20037.8|7502
1677218400000|2023-02-24 06:00:00|20070.8|20065.8|20114.8|20109.8|20122.3|20117.3|20028.8|20023.8|8672
1677222000000|2023-02-24 07:00:00|20113.8|20108.8|20017.3|20012.3|20115.3|20110.3|20008.8|20003.8|10054
1677225600000|2023-02-24 08:00:00|20016.8|20011.8|19947|19917|20032.3|20027.3|19918.9|19888.9|14123
1677229200000|2023-02-24 09:00:00|19946.6|19916.6|19987.8|19979.8|19988.8|19980.8|19927.4|19897.4|1254
1677232800000|2023-02-24 10:00:00|19987.3|19979.3|19974.8|19966.8|19997.3|19989.3|19971.3|19963.3|631
1677236400000|2023-02-24 11:00:00|19974.3|19966.3|19936.8|19928.8|19977.3|19969.3|19920.3|19912.3|965
1677240000000|2023-02-24 12:00:00|19936.3|19928.3|19902.3|19894.3|19942.3|19934.3|19901.8|19893.8|738
1677243600000|2023-02-24 13:00:00|19901.8|19893.8|19838.8|19830.8|19906.3|19898.3|19811.3|19803.3|1613
1677247200000|2023-02-24 14:00:00|19839.3|19831.3|19805.8|19797.8|19868.8|19860.8|19746.8|19738.8|3540
1677250800000|2023-02-24 15:00:00|19805.3|19797.3|19713.8|19705.8|19837.3|19829.3|19709.3|19701.3|1932
1677254400000|2023-02-24 16:00:00|19714.8|19706.8|19708.3|19700.3|19746.8|19738.8|19690.3|19682.3|1669
1677258000000|2023-02-24 17:00:00|19707.8|19699.8|19678.3|19670.3|19716.8|19708.8|19674.3|19666.3|819
1677261600000|2023-02-24 18:00:00|19678.8|19670.8|19728.7|19698.7|19738.8|19730.8|19673.8|19665.8|1489
1677265200000|2023-02-24 19:00:00|19729.1|19699.1|19739.1|19709.1|19755.1|19725.1|19666|19636|0
1677268800000|2023-02-24 20:00:00|19739.2|19709.2|19715.6|19685.6|19756.5|19726.5|19679.6|19649.6|0
1677272400000|2023-02-24 21:00:00|19715.7|19685.7|19726|19696|19726|19696|19700.8|19670.8|0
1677452400000|2023-02-26 23:00:00|19740.7|19710.7|19783.7|19753.7|19788.7|19758.7|19738.9|19708.9|0
1677456000000|2023-02-27 00:00:00|19782.9|19752.9|19727.3|19697.3|19785.1|19755.1|19725.5|19695.5|0
1677459600000|2023-02-27 01:00:00|19728|19698|19986|19981|20057|20052|19727|19697|33904
1677463200000|2023-02-27 02:00:00|19984.5|19979.5|20033.5|20028.5|20052.5|20047.5|19931.5|19926.5|21707
1677466800000|2023-02-27 03:00:00|20033|20028|19872|19867|20086|20081|19838|19833|17851
1677470400000|2023-02-27 04:00:00|19889.2|19859.2|19894.6|19864.6|19909.1|19879.1|19888.4|19858.4|9
1677474000000|2023-02-27 05:00:00|19895.4|19865.4|19848|19843|19994.5|19989.5|19843|19838|16046
1677477600000|2023-02-27 06:00:00|19849|19844|19866.5|19861.5|19926|19921|19837.5|19832.5|11159
1677481200000|2023-02-27 07:00:00|19867|19862|19945|19940|19996|19991|19859|19854|13214
1677484800000|2023-02-27 08:00:00|19944.5|19939.5|19954.5|19924.5|19966|19961|19927|19915|5999
1677488400000|2023-02-27 09:00:00|19955.2|19925.2|19945.5|19937.5|19964|19956|19887|19879|1638
1677492000000|2023-02-27 10:00:00|19946|19938|19978|19970|19986.5|19978.5|19943|19935|762
1677495600000|2023-02-27 11:00:00|19977.5|19969.5|19980.5|19972.5|20000|19992|19970.5|19962.5|595
1677499200000|2023-02-27 12:00:00|19981.5|19973.5|19963|19955|19992|19984|19961.5|19953.5|491
1677502800000|2023-02-27 13:00:00|19962.5|19954.5|20015|20007|20030|20022|19960|19952|1458
1677506400000|2023-02-27 14:00:00|20014.5|20006.5|19961.5|19953.5|20024|20016|19919.5|19911.5|3409
1677510000000|2023-02-27 15:00:00|19961|19953|19974.5|19966.5|20016.5|20008.5|19939|19931|2706
1677513600000|2023-02-27 16:00:00|19976|19968|19994.5|19986.5|19997|19989|19958|19950|1445
1677517200000|2023-02-27 17:00:00|19995|19987|19978.5|19970.5|19998.5|19990.5|19961|19953|564
1677520800000|2023-02-27 18:00:00|19979|19971|20003.7|19973.7|20003.7|19985|19961.5|19953.5|847
1677524400000|2023-02-27 19:00:00|20003.9|19973.9|19989.9|19959.9|20028.8|19998.8|19980.5|19950.5|0
1677528000000|2023-02-27 20:00:00|19989.3|19959.3|20010.1|19980.1|20013.9|19983.9|19957.9|19927.9|0
1677531600000|2023-02-27 21:00:00|20010.9|19980.9|20012.4|19982.4|20017.4|19987.4|19993.8|19963.8|0
1677535200000|2023-02-27 22:00:00|20012.3|19982.3|20017.3|19987.3|20017.3|19987.3|20009.5|19979.5|0
1677538800000|2023-02-27 23:00:00|20017.2|19987.2|20017.7|19987.7|20028.5|19998.5|20014.4|19984.4|0
1677542400000|2023-02-28 00:00:00|20018.4|19988.4|20027.5|19997.5|20039.8|20009.8|20017.2|19987.2|0
1677546000000|2023-02-28 01:00:00|20028.2|19998.2|20083.7|20078.7|20195.7|20190.7|19993|19978.5|27469
1677549600000|2023-02-28 02:00:00|20082.7|20077.7|20074.7|20069.7|20159.2|20154.2|19988.7|19983.7|23229
1677553200000|2023-02-28 03:00:00|20074.2|20069.2|20037.8|20032.8|20102.7|20097.7|20009.7|20004.7|13203
1677556800000|2023-02-28 04:00:00|20046.8|20016.8|20039.2|20009.2|20047.2|20017.2|20037.7|20007.7|0
1677560400000|2023-02-28 05:00:00|20039.9|20009.9|19845.3|19840.3|20039.9|20023.8|19800.3|19795.3|21997
1677564000000|2023-02-28 06:00:00|19848.3|19843.3|19918.8|19913.8|19965.8|19960.8|19824.3|19819.3|17684
1677567600000|2023-02-28 07:00:00|19919.3|19914.3|19813.3|19808.3|19927.3|19922.3|19783.8|19778.8|15785
1677571200000|2023-02-28 08:00:00|19812.3|19807.3|19772|19742|19820.3|19815.3|19733.3|19719.5|13530
1677574800000|2023-02-28 09:00:00|19772.4|19742.4|19795.3|19787.3|19805.3|19797.3|19750.8|19741.3|1966
1677578400000|2023-02-28 10:00:00|19799.8|19791.8|19824.8|19816.8|19831.3|19823.3|19795.8|19787.8|1438
1677582000000|2023-02-28 11:00:00|19824.3|19816.3|19819.8|19811.8|19840.3|19832.3|19810.8|19802.8|850
1677585600000|2023-02-28 12:00:00|19820.3|19812.3|19829.8|19821.8|19836.3|19828.3|19813.3|19805.3|743
1677589200000|2023-02-28 13:00:00|19830.3|19822.3|19840.3|19832.3|19845.8|19837.8|19815.3|19807.3|1062
1677592800000|2023-02-28 14:00:00|19840.8|19832.8|19906.3|19898.3|19928.8|19920.8|19794.3|19786.3|4353
1677596400000|2023-02-28 15:00:00|19906.8|19898.8|19906.8|19898.8|19945.3|19937.3|19880.3|19872.3|2338
1677600000000|2023-02-28 16:00:00|19907.8|19899.8|19877.8|19869.8|19935.8|19927.8|19870.8|19862.8|1256
1677603600000|2023-02-28 17:00:00|19879.3|19871.3|19887.8|19879.8|19903.3|19895.3|19867.8|19859.8|448
1677607200000|2023-02-28 18:00:00|19887.3|19879.3|19891.3|19861.3|19891.3|19882.8|19861.8|19853.8|409
1677610800000|2023-02-28 19:00:00|19891.1|19861.1|19887.6|19857.6|19904.3|19874.3|19842.1|19812.1|0
1677614400000|2023-02-28 20:00:00|19887.4|19857.4|19828.3|19798.3|19887.4|19857.4|19828.3|19798.3|0
1677618000000|2023-02-28 21:00:00|19827.2|19797.2|19819.3|19789.3|19830.9|19800.9|19803.7|19773.7|0
1677621600000|2023-02-28 22:00:00|19819.2|19789.2|19861.2|19831.2|19862.6|19832.6|19818.9|19788.9|0
1677625200000|2023-02-28 23:00:00|19860.5|19830.5|19804.3|19774.3|19868.5|19838.5|19797.8|19767.8|0
1677628800000|2023-03-01 00:00:00|19805.7|19775.7|19816.9|19786.9|19820.5|19790.5|19790|19760|0
1677632400000|2023-03-01 01:00:00|19816.7|19786.7|20201.1|20196.1|20201.6|20196.6|19809.3|19779.3|31706
1677636000000|2023-03-01 02:00:00|20202.6|20197.6|20367.1|20362.1|20369.6|20364.6|20157.6|20152.6|30146
1677639600000|2023-03-01 03:00:00|20366.6|20361.6|20447.1|20442.1|20454.6|20449.6|20334.6|20329.6|17234
1677643200000|2023-03-01 04:00:00|20453.2|20423.2|20455.5|20425.5|20459.2|20429.2|20440|20410|0
1677646800000|2023-03-01 05:00:00|20458.1|20428.1|20456.6|20451.6|20498.6|20493.6|20388.6|20383.6|20958
1677650400000|2023-03-01 06:00:00|20457.1|20452.1|20578.1|20573.1|20583.6|20578.6|20457.1|20452.1|19056
1677654000000|2023-03-01 07:00:00|20577.6|20572.6|20629.6|20624.6|20670.1|20665.1|20530.6|20525.6|20962
1677657600000|2023-03-01 08:00:00|20572.6|20567.6|20600.7|20570.7|20600.8|20590.6|20530.6|20525.6|10231
1677661200000|2023-03-01 09:00:00|20599.2|20569.2|20545.6|20537.6|20639.9|20609.9|20520.1|20512.1|2188
1677664800000|2023-03-01 10:00:00|20545.1|20537.1|20564.1|20556.1|20566.6|20558.6|20533.6|20525.6|852
1677668400000|2023-03-01 11:00:00|20563.6|20555.6|20562.6|20554.6|20569.6|20561.6|20551.6|20543.6|888
1677672000000|2023-03-01 12:00:00|20561.6|20553.6|20543.1|20535.1|20561.6|20553.6|20534.6|20526.6|705
1677675600000|2023-03-01 13:00:00|20542.6|20534.6|20512.1|20504.1|20547.6|20539.6|20503.6|20495.6|1772
1677679200000|2023-03-01 14:00:00|20511.6|20503.6|20491.1|20483.1|20538.1|20530.1|20464.1|20456.1|3845
1677682800000|2023-03-01 15:00:00|20491.6|20483.6|20453.1|20445.1|20507.1|20499.1|20408.6|20400.6|5491
1677686400000|2023-03-01 16:00:00|20452.6|20444.6|20421.6|20413.6|20453.6|20445.6|20380.1|20372.1|3514
1677690000000|2023-03-01 17:00:00|20422.1|20414.1|20394.1|20386.1|20447.6|20439.6|20391.6|20383.6|1334
1677693600000|2023-03-01 18:00:00|20393.6|20385.6|20398.4|20368.4|20398.4|20389.6|20371.6|20363.6|1049
1677697200000|2023-03-01 19:00:00|20398.2|20368.2|20425.1|20395.1|20429.5|20399.5|20391.2|20361.2|0
1677700800000|2023-03-01 20:00:00|20424.9|20394.9|20442.9|20412.9|20454.7|20424.7|20418.9|20388.9|0
1677704400000|2023-03-01 21:00:00|20443.7|20413.7|20465.7|20435.7|20470|20440|20434|20404|0
1677708000000|2023-03-01 22:00:00|20465.3|20435.3|20462.8|20432.8|20467.8|20437.8|20458.8|20428.8|0
1677711600000|2023-03-01 23:00:00|20463.6|20433.6|20471.7|20441.7|20473.1|20443.1|20458.3|20428.3|0
1677715200000|2023-03-02 00:00:00|20471|20441|20443.3|20413.3|20524.4|20494.4|20442.4|20412.4|0
1677718800000|2023-03-02 01:00:00|20443.5|20413.5|20395.4|20390.4|20453.9|20448.9|20297.9|20292.9|35278
1677722400000|2023-03-02 02:00:00|20394.9|20389.9|20453.9|20448.9|20516.9|20511.9|20382.9|20377.9|20435
1677726000000|2023-03-02 03:00:00|20456.9|20451.9|20522.2|20517.2|20534.7|20529.7|20397.2|20392.2|9430
1677729600000|2023-03-02 04:00:00|20540.7|20510.7|20536.2|20506.2|20558.1|20528.1|20532.6|20502.6|1
1677733200000|2023-03-02 05:00:00|20541.2|20511.2|20450.2|20445.2|20541.2|20521.2|20419.2|20414.2|9959
1677736800000|2023-03-02 06:00:00|20450.7|20445.7|20448.7|20443.7|20475.7|20470.7|20419.7|20414.7|6504
1677740400000|2023-03-02 07:00:00|20449.7|20444.7|20428.7|20423.7|20470.7|20465.7|20404.2|20399.2|10188
1677744000000|2023-03-02 08:00:00|20429.7|20424.7|20457.3|20427.3|20463.6|20433.6|20387.2|20382.2|6407
1677747600000|2023-03-02 09:00:00|20456.5|20426.5|20454.2|20446.2|20465.6|20446.7|20425.2|20417.2|1158
1677751200000|2023-03-02 10:00:00|20453.7|20445.7|20443.2|20435.2|20455.2|20447.2|20415.2|20407.2|852
1677754800000|2023-03-02 11:00:00|20443.7|20435.7|20454.7|20446.7|20466.2|20458.2|20431.2|20423.2|632
1677758400000|2023-03-02 12:00:00|20455.2|20447.2|20447.2|20439.2|20463.7|20455.7|20437.7|20429.7|476
1677762000000|2023-03-02 13:00:00|20448.7|20440.7|20384.7|20376.7|20456.2|20448.2|20376.7|20368.7|1367
1677765600000|2023-03-02 14:00:00|20384.2|20376.2|20532.7|20524.7|20534.2|20526.2|20372.2|20364.2|3724
1677769200000|2023-03-02 15:00:00|20531.7|20523.7|20566.7|20558.7|20620.7|20612.7|20530.7|20522.7|4956
1677772800000|2023-03-02 16:00:00|20567.2|20559.2|20578.7|20570.7|20586.2|20578.2|20554.7|20546.7|1300
1677776400000|2023-03-02 17:00:00|20579.2|20571.2|20598.2|20590.2|20604.7|20596.7|20565.7|20557.7|936
1677780000000|2023-03-02 18:00:00|20598.7|20590.7|20649.7|20619.7|20649.7|20631.7|20593.7|20585.7|1597
1677783600000|2023-03-02 19:00:00|20650.4|20620.4|20685.5|20655.5|20725.8|20695.8|20650.4|20620.4|0
1677787200000|2023-03-02 20:00:00|20685.7|20655.7|20710.8|20680.8|20741.8|20711.8|20676.1|20646.1|0
1677790800000|2023-03-02 21:00:00|20711.4|20681.4|20725.7|20695.7|20748.8|20718.8|20698.2|20668.2|0
1677794400000|2023-03-02 22:00:00|20726|20696|20711.6|20681.6|20726.6|20696.6|20711.6|20681.6|0
1677798000000|2023-03-02 23:00:00|20711.7|20681.7|20671.9|20641.9|20711.8|20681.8|20669.4|20639.4|0
1677801600000|2023-03-03 00:00:00|20671.1|20641.1|20676.1|20646.1|20681.6|20651.6|20662.6|20632.6|0
1677805200000|2023-03-03 01:00:00|20676.4|20646.4|20591.1|20586.1|20761.7|20756.7|20546.6|20541.6|27367
1677808800000|2023-03-03 02:00:00|20591.6|20586.6|20522.1|20517.1|20610.1|20605.1|20480.1|20475.1|17729
1677812400000|2023-03-03 03:00:00|20521.6|20516.6|20548.6|20543.6|20597.6|20592.6|20504.6|20499.6|8749
1677816000000|2023-03-03 04:00:00|20548.1|20543.1|20573.2|20543.2|20575.9|20545.9|20548.1|20527.7|0
1677819600000|2023-03-03 05:00:00|20574.3|20544.3|20601.1|20596.1|20634.6|20629.6|20535.1|20530.1|9719
1677823200000|2023-03-03 06:00:00|20601.6|20596.6|20634.6|20629.6|20697.6|20692.6|20600.6|20595.6|10611
1677826800000|2023-03-03 07:00:00|20635.1|20630.1|20545.1|20540.1|20638.1|20633.1|20541.6|20536.6|10166
1677830400000|2023-03-03 08:00:00|20542.6|20537.6|20583.1|20553.1|20592.6|20562.6|20515.6|20510.6|5529
1677834000000|2023-03-03 09:00:00|20582.3|20552.3|20545.1|20537.1|20604.2|20574.2|20533.6|20525.6|1418
1677837600000|2023-03-03 10:00:00|20545.6|20537.6|20536.1|20528.1|20555.1|20547.1|20522.1|20514.1|711
1677841200000|2023-03-03 11:00:00|20535.6|20527.6|20567.1|20559.1|20567.1|20559.1|20534.6|20526.6|651
1677844800000|2023-03-03 12:00:00|20566.6|20558.6|20557.6|20549.6|20578.6|20570.6|20551.6|20543.6|749
1677848400000|2023-03-03 13:00:00|20556.6|20548.6|20574.1|20566.1|20585.1|20577.1|20551.6|20543.6|933
1677852000000|2023-03-03 14:00:00|20574.6|20566.6|20620.1|20612.1|20631.1|20623.1|20544.6|20536.6|2913
1677855600000|2023-03-03 15:00:00|20619.1|20611.1|20572.1|20564.1|20628.1|20620.1|20560.6|20552.6|1971
1677859200000|2023-03-03 16:00:00|20571.6|20563.6|20621.1|20613.1|20625.6|20617.6|20562.1|20554.1|1400
1677862800000|2023-03-03 17:00:00|20621.6|20613.6|20602.6|20594.6|20624.1|20616.1|20591.1|20583.1|727
1677866400000|2023-03-03 18:00:00|20603.1|20595.1|20644.2|20614.2|20644.2|20629.1|20597.6|20589.6|605
1677870000000|2023-03-03 19:00:00|20644.3|20614.3|20666|20636|20681.3|20651.3|20644.2|20614.2|0
1677873600000|2023-03-03 20:00:00|20666.2|20636.2|20649.2|20619.2|20688.9|20658.9|20637.2|20607.2|0
1677877200000|2023-03-03 21:00:00|20649.1|20619.1|20667.2|20637.2|20672.1|20642.1|20643.8|20613.8|0
1678057200000|2023-03-05 23:00:00|20593.9|20563.9|20552.4|20522.4|20596.6|20566.6|20470.1|20440.1|0
1678060800000|2023-03-06 00:00:00|20552.8|20522.8|20533.6|20503.6|20555.5|20525.5|20521.8|20491.8|0
1678064400000|2023-03-06 01:00:00|20532.9|20502.9|20473.4|20468.4|20613.1|20608.1|20318.6|20313.6|29998
1678068000000|2023-03-06 02:00:00|20471.4|20466.4|20585.7|20580.7|20669.9|20664.9|20395.9|20390.9|22890
1678071600000|2023-03-06 03:00:00|20585.2|20580.2|20575.7|20570.7|20623.2|20618.2|20530.7|20525.7|9864
1678075200000|2023-03-06 04:00:00|20585.1|20555.1|20569.9|20539.9|20588.8|20558.8|20565.9|20535.9|0
1678078800000|2023-03-06 05:00:00|20569.2|20539.2|20669.7|20664.7|20680.7|20675.7|20550.2|20539.2|11977
1678082400000|2023-03-06 06:00:00|20670.2|20665.2|20656.7|20651.7|20706.7|20701.7|20637.7|20632.7|9800
1678086000000|2023-03-06 07:00:00|20656.2|20651.2|20605.2|20600.2|20659.2|20654.2|20587.7|20582.7|7427
1678089600000|2023-03-06 08:00:00|20603.2|20598.2|20599.1|20569.1|20619.4|20600.7|20550.7|20545.7|4604
1678093200000|2023-03-06 09:00:00|20598.3|20568.3|20570.2|20562.2|20600.2|20581.2|20548.7|20540.7|779
1678096800000|2023-03-06 10:00:00|20569.7|20561.7|20586.7|20578.7|20589.7|20581.7|20562.7|20554.7|654
1678100400000|2023-03-06 11:00:00|20587.2|20579.2|20575.7|20567.7|20590.2|20582.2|20569.7|20561.7|532
1678104000000|2023-03-06 12:00:00|20577.2|20569.2|20594.7|20586.7|20599.7|20591.7|20574.2|20566.2|349
1678107600000|2023-03-06 13:00:00|20595.2|20587.2|20602.7|20594.7|20621.2|20613.2|20593.2|20585.2|682
1678111200000|2023-03-06 14:00:00|20603.2|20595.2|20623.2|20615.2|20624.2|20616.2|20542.2|20534.2|2605
1678114800000|2023-03-06 15:00:00|20624.2|20616.2|20665.7|20657.7|20719.2|20711.2|20608.7|20600.7|2973
1678118400000|2023-03-06 16:00:00|20666.2|20658.2|20691.7|20683.7|20694.7|20686.7|20654.7|20646.7|889
1678122000000|2023-03-06 17:00:00|20691.2|20683.2|20679.2|20671.2|20708.2|20700.2|20663.2|20655.2|826
1678125600000|2023-03-06 18:00:00|20680.2|20672.2|20630.9|20600.9|20681.2|20673.2|20610.2|20600.7|976
1678129200000|2023-03-06 19:00:00|20630.7|20600.7|20598.9|20568.9|20633.5|20603.5|20595.8|20565.8|0
1678132800000|2023-03-06 20:00:00|20599|20569|20583.8|20553.8|20606.5|20576.5|20573.2|20543.2|0
1678136400000|2023-03-06 21:00:00|20583.6|20553.6|20597.1|20567.1|20600.3|20570.3|20582.8|20552.8|0
1678140000000|2023-03-06 22:00:00|20596.9|20566.9|20595.6|20565.6|20597.8|20567.8|20595.3|20565.3|0
1678143600000|2023-03-06 23:00:00|20596.6|20566.6|20601.3|20571.3|20604.6|20574.6|20589.4|20559.4|0
1678147200000|2023-03-07 00:00:00|20600.5|20570.5|20605|20575|20611.2|20581.2|20598.8|20568.8|0
1678150800000|2023-03-07 01:00:00|20604.3|20574.3|20595.2|20590.2|20693.2|20688.2|20520.2|20515.2|19880
1678154400000|2023-03-07 02:00:00|20595.7|20590.7|20748.3|20743.3|21022.8|21017.8|20581.2|20576.2|45379
1678158000000|2023-03-07 03:00:00|20747.8|20742.8|20854.3|20849.3|20868.8|20863.8|20673.3|20668.3|15794
1678161600000|2023-03-07 04:00:00|20877|20847|20860|20830|20879.9|20849.9|20821.8|20791.8|1
1678165200000|2023-03-07 05:00:00|20861.1|20831.1|20570.3|20565.3|20870.8|20865.8|20538.8|20533.8|17387
1678168800000|2023-03-07 06:00:00|20569.3|20564.3|20460.3|20455.3|20594.3|20589.3|20341.3|20336.3|28577
1678172400000|2023-03-07 07:00:00|20459.3|20454.3|20509.8|20504.8|20542.8|20537.8|20429.3|20424.3|13679
1678176000000|2023-03-07 08:00:00|20499.7|20494.7|20557.1|20527.1|20563.1|20538.7|20486.2|20481.2|6394
1678179600000|2023-03-07 09:00:00|20556.3|20526.3|20518.7|20510.7|20582.2|20552.2|20512.2|20504.2|886
1678183200000|2023-03-07 10:00:00|20518.2|20510.2|20508.2|20500.2|20523.2|20515.2|20494.7|20486.7|663
1678186800000|2023-03-07 11:00:00|20506.7|20498.7|20491.2|20483.2|20519.7|20511.7|20481.2|20473.2|508
1678190400000|2023-03-07 12:00:00|20490.7|20482.7|20507.7|20499.7|20512.2|20504.2|20487.2|20479.2|401
1678194000000|2023-03-07 13:00:00|20507.2|20499.2|20503.7|20495.7|20516.7|20508.7|20493.2|20485.2|750
1678197600000|2023-03-07 14:00:00|20504.7|20496.7|20380.2|20372.2|20510.7|20502.7|20354.2|20346.2|3782
1678201200000|2023-03-07 15:00:00|20380.7|20372.7|20313.7|20305.7|20380.7|20372.7|20266.7|20258.7|4734
1678204800000|2023-03-07 16:00:00|20313.2|20305.2|20304.2|20296.2|20357.2|20349.2|20300.7|20292.7|2080
1678208400000|2023-03-07 17:00:00|20303.7|20295.7|20330.7|20322.7|20369.7|20361.7|20300.2|20292.2|1094
1678212000000|2023-03-07 18:00:00|20331.2|20323.2|20281.5|20251.5|20335.7|20327.7|20261.2|20251.5|1191
1678215600000|2023-03-07 19:00:00|20281.3|20251.3|20242.9|20212.9|20289.7|20259.7|20221.8|20191.8|0
1678219200000|2023-03-07 20:00:00|20242.7|20212.7|20275.5|20245.5|20279.8|20249.8|20242.5|20212.5|0
1678222800000|2023-03-07 21:00:00|20276.3|20246.3|20269.1|20239.1|20289.3|20259.3|20263.3|20233.3|0
1678226400000|2023-03-07 22:00:00|20268.8|20238.8|20269.2|20239.2|20270.7|20240.7|20255.9|20225.9|0
1678230000000|2023-03-07 23:00:00|20269.9|20239.9|20274.3|20244.3|20286.6|20256.6|20268.3|20238.3|0
1678233600000|2023-03-08 00:00:00|20274|20244|20262.9|20232.9|20277.3|20247.3|20253.5|20223.5|0
1678237200000|2023-03-08 01:00:00|20262.5|20232.5|20015.1|20010.1|20270.2|20261.7|20008.1|20003.1|32884
1678240800000|2023-03-08 02:00:00|20013.6|20008.6|19995.1|19990.1|20114.1|20109.1|19982.1|19977.1|24355
1678244400000|2023-03-08 03:00:00|19994.1|19989.1|19995.6|19990.6|20034.6|20029.6|19956.1|19951.1|15982
1678248000000|2023-03-08 04:00:00|19995.1|19990.1|20015.9|19985.9|20028.5|19998.5|19995.1|19972|1
1678251600000|2023-03-08 05:00:00|20014.8|19984.8|19955.1|19950.1|20061.6|20056.6|19947.1|19942.1|12712
1678255200000|2023-03-08 06:00:00|19956.1|19951.1|20056.1|20051.1|20081.1|20076.1|19940.6|19935.6|13608
1678258800000|2023-03-08 07:00:00|20056.6|20051.6|19995.6|19990.6|20085.6|20080.6|19988.1|19983.1|12260
1678262400000|2023-03-08 08:00:00|19993.6|19988.6|20011.2|19981.2|20035.5|20026.6|19984.6|19973.3|8004
1678266000000|2023-03-08 09:00:00|20011.6|19981.6|20026.1|20018.1|20032.1|20024.1|19976.1|19961.4|1588
1678269600000|2023-03-08 10:00:00|20026.6|20018.6|20040.1|20032.1|20048.1|20040.1|20020.1|20012.1|680
1678273200000|2023-03-08 11:00:00|20040.6|20032.6|20031.6|20023.6|20048.6|20040.6|20030.1|20022.1|437
1678276800000|2023-03-08 12:00:00|20032.1|20024.1|20027.1|20019.1|20042.1|20034.1|20006.6|19998.6|958
1678280400000|2023-03-08 13:00:00|20026.1|20018.1|20031.6|20023.6|20048.6|20040.6|20004.1|19996.1|962
1678284000000|2023-03-08 14:00:00|20031.1|20023.1|20042.6|20034.6|20060.1|20052.1|19989.6|19981.6|2455
1678287600000|2023-03-08 15:00:00|20043.1|20035.1|20065.6|20057.6|20094.6|20086.6|19990.6|19982.6|2818
1678291200000|2023-03-08 16:00:00|20067.1|20059.1|20059.6|20051.6|20082.6|20074.6|20032.6|20024.6|1020
1678294800000|2023-03-08 17:00:00|20061.1|20053.1|20038.1|20030.1|20068.6|20060.6|20026.6|20018.6|612
1678298400000|2023-03-08 18:00:00|20038.6|20030.6|20029.4|19999.4|20044.6|20036.6|20000.6|19992.6|1084
1678302000000|2023-03-08 19:00:00|20029.3|19999.3|20043.1|20013.1|20054.5|20024.5|20026.8|19996.8|0
1678305600000|2023-03-08 20:00:00|20043.3|20013.3|20078.3|20048.3|20086.5|20056.5|20029.4|19999.4|0
1678309200000|2023-03-08 21:00:00|20078.7|20048.7|20093.1|20063.1|20093.9|20063.9|20074.6|20044.6|0
1678312800000|2023-03-08 22:00:00|20092.5|20062.5|20093.9|20063.9|20097.3|20067.3|20092|20062|0
1678316400000|2023-03-08 23:00:00|20091.7|20061.7|20095.8|20065.8|20104.9|20074.9|20087|20057|0
1678320000000|2023-03-09 00:00:00|20095|20065|20084.2|20054.2|20097.5|20067.5|20062|20032|0
1678323600000|2023-03-09 01:00:00|20085|20055|20065.4|20060.4|20090.2|20074.9|19927.4|19922.4|25764
1678327200000|2023-03-09 02:00:00|20066.4|20061.4|20020.4|20015.4|20106.9|20101.9|19962.4|19957.4|18949
1678330800000|2023-03-09 03:00:00|20019.9|20014.9|20081.4|20076.4|20110.9|20105.9|19973.4|19968.4|12317
1678334400000|2023-03-09 04:00:00|20081.5|20051.5|20079.2|20049.2|20082.2|20052.2|20070.6|20040.6|0
1678338000000|2023-03-09 05:00:00|20081.9|20076.9|20112.9|20107.9|20140.4|20135.4|20042.4|20037.4|10886
1678341600000|2023-03-09 06:00:00|20113.4|20108.4|20023.9|20018.9|20141.9|20136.9|20008.9|20003.9|12093
1678345200000|2023-03-09 07:00:00|20023.4|20018.4|19922.4|19917.4|20024.9|20019.9|19894.9|19889.9|13476
1678348800000|2023-03-09 08:00:00|19918.4|19913.4|19916.8|19886.8|19924.9|19919.9|19858.4|19853.4|6373
1678352400000|2023-03-09 09:00:00|19916.1|19886.1|19854.4|19846.4|19916.3|19888.4|19849.9|19841.9|845
1678356000000|2023-03-09 10:00:00|19853.9|19845.9|19872.4|19864.4|19892.9|19884.9|19848.9|19840.9|1061
1678359600000|2023-03-09 11:00:00|19872.9|19864.9|19882.9|19874.9|19892.4|19884.4|19859.9|19851.9|646
1678363200000|2023-03-09 12:00:00|19883.4|19875.4|19823.9|19815.9|19885.4|19877.4|19812.4|19804.4|1236
1678366800000|2023-03-09 13:00:00|19823.4|19815.4|19867.9|19859.9|19878.4|19870.4|19816.9|19808.9|1388
1678370400000|2023-03-09 14:00:00|19868.4|19860.4|19820.4|19812.4|19889.9|19881.9|19780.4|19772.4|3656
1678374000000|2023-03-09 15:00:00|19821.9|19813.9|19751.4|19743.4|19844.9|19836.9|19749.4|19741.4|2910
1678377600000|2023-03-09 16:00:00|19750.9|19742.9|19685.4|19677.4|19753.4|19745.4|19680.4|19672.4|3476
1678381200000|2023-03-09 17:00:00|19684.9|19676.9|19658.9|19650.9|19703.9|19695.9|19653.9|19645.9|1200
1678384800000|2023-03-09 18:00:00|19659.4|19651.4|19641.7|19611.7|19667.4|19659.4|19603.9|19595.9|1830
1678388400000|2023-03-09 19:00:00|19641.5|19611.5|19567.1|19537.1|19642.6|19612.6|19537.1|19507.1|0
1678392000000|2023-03-09 20:00:00|19567|19537|19461|19431|19576|19546|19418|19388|0
1678395600000|2023-03-09 21:00:00|19462.5|19432.5|19473.8|19443.8|19492|19462|19437.4|19407.4|0
1678399200000|2023-03-09 22:00:00|19473.6|19443.6|19481.1|19451.1|19482.3|19452.3|19468.5|19438.5|0
1678402800000|2023-03-09 23:00:00|19481.2|19451.2|19516.9|19486.9|19524.5|19494.5|19408.9|19378.9|0
1678406400000|2023-03-10 00:00:00|19516.5|19486.5|19517.8|19487.8|19524.5|19494.5|19501.1|19471.1|0
1678410000000|2023-03-10 01:00:00|19517.1|19487.1|19426.4|19421.4|19647.4|19642.4|19404.4|19399.4|36196
1678413600000|2023-03-10 02:00:00|19428.9|19423.9|19522.4|19517.4|19529.9|19524.9|19383.9|19378.9|26466
1678417200000|2023-03-10 03:00:00|19524.9|19519.9|19420.9|19415.9|19546.9|19541.9|19398.4|19393.4|11836
1678420800000|2023-03-10 04:00:00|19433.9|19403.9|19412.2|19382.2|19441.1|19411.1|19406.1|19376.1|0
1678424400000|2023-03-10 05:00:00|19413|19383|19439.9|19434.9|19477.9|19472.9|19364.9|19359.9|15964
1678428000000|2023-03-10 06:00:00|19440.4|19435.4|19326.9|19321.9|19452.9|19447.9|19310.4|19305.4|10764
1678431600000|2023-03-10 07:00:00|19325.9|19320.9|19294.9|19289.9|19356.4|19351.4|19254.4|19249.4|19305
1678435200000|2023-03-10 08:00:00|19293.4|19288.4|19212.5|19182.5|19298.4|19293.4|19198|19168|12231
1678438800000|2023-03-10 09:00:00|19211.8|19181.8|19337.4|19329.4|19365.9|19357.9|19194.3|19164.3|3119
1678442400000|2023-03-10 10:00:00|19337.9|19329.9|19343.9|19335.9|19362.9|19354.9|19329.9|19321.9|994
1678446000000|2023-03-10 11:00:00|19343.4|19335.4|19340.4|19332.4|19358.4|19350.4|19330.9|19322.9|740
1678449600000|2023-03-10 12:00:00|19339.9|19331.9|19319.9|19311.9|19354.4|19346.4|19318.9|19310.9|746
1678453200000|2023-03-10 13:00:00|19319.4|19311.4|19332.9|19324.9|19349.9|19341.9|19256.4|19248.4|3606
1678456800000|2023-03-10 14:00:00|19333.4|19325.4|19332.4|19324.4|19378.9|19370.9|19241.9|19233.9|5503
1678460400000|2023-03-10 15:00:00|19331.9|19323.9|19431.4|19423.4|19453.9|19445.9|19329.9|19321.9|4572
1678464000000|2023-03-10 16:00:00|19431.9|19423.9|19373.9|19365.9|19466.9|19458.9|19366.9|19358.9|3034
1678467600000|2023-03-10 17:00:00|19374.4|19366.4|19369.4|19361.4|19411.9|19403.9|19361.4|19353.4|1602
1678471200000|2023-03-10 18:00:00|19369.9|19361.9|19284.3|19254.3|19384.4|19376.4|19267.4|19253.8|1884
1678474800000|2023-03-10 19:00:00|19284.1|19254.1|19391|19361|19411.9|19381.9|19283.7|19253.7|0
1678478400000|2023-03-10 20:00:00|19390.8|19360.8|19327.1|19297.1|19402.1|19372.1|19298.3|19268.3|0
1678482000000|2023-03-10 21:00:00|19326.4|19296.4|19373.1|19343.1|19375.6|19345.6|19315.4|19285.4|0
1678658400000|2023-03-12 22:00:00|19355.8|19325.8|19433.8|19403.8|19565.3|19535.3|19321.1|19291.1|0
1678662000000|2023-03-12 23:00:00|19433.4|19403.4|19487.2|19457.2|19517.3|19487.3|19426.6|19396.6|0
1678665600000|2023-03-13 00:00:00|19486.1|19456.1|19451.5|19421.5|19495.7|19465.7|19406.1|19376.1|0
1678669200000|2023-03-13 01:00:00|19451.9|19421.9|19418.9|19413.9|19572.9|19567.9|19324.4|19319.4|35134
1678672800000|2023-03-13 02:00:00|19419.4|19414.4|19634.9|19629.9|19685.9|19680.9|19407.4|19402.4|29806
1678676400000|2023-03-13 03:00:00|19633.4|19628.4|19737.3|19732.3|19787.3|19782.3|19615.9|19610.9|18417
1678680000000|2023-03-13 04:00:00|19741.4|19711.4|19784.5|19754.5|19807.5|19777.5|19713.8|19683.8|0
1678683600000|2023-03-13 05:00:00|19759.4|19729.4|19690.3|19685.3|19759.8|19738.3|19609.3|19604.3|17914
1678687200000|2023-03-13 06:00:00|19689.3|19684.3|19690.3|19685.3|19744.3|19739.3|19634.8|19629.8|11175
1678690800000|2023-03-13 07:00:00|19687.3|19682.3|19666.3|19661.3|19703.3|19698.3|19588.3|19583.3|12172
1678694400000|2023-03-13 08:00:00|19665.3|19660.3|19559.5|19529.5|19695.3|19690.3|19536.2|19506.2|10514
1678698000000|2023-03-13 09:00:00|19559.1|19529.1|19419.8|19411.8|19566.2|19536.2|19403.8|19395.8|5439
1678701600000|2023-03-13 10:00:00|19419.3|19411.3|19430.3|19422.3|19460.3|19452.3|19395.8|19387.8|2215
1678705200000|2023-03-13 11:00:00|19431.3|19423.3|19412.3|19404.3|19454.8|19446.8|19403.3|19395.3|1604
1678708800000|2023-03-13 12:00:00|19410.8|19402.8|19354.8|19346.8|19452.8|19444.8|19292.3|19284.3|3675
1678712400000|2023-03-13 13:00:00|19355.3|19347.3|19446.3|19438.3|19479.8|19471.8|19308.8|19300.8|4854
1678716000000|2023-03-13 14:00:00|19445.3|19437.3|19483.3|19475.3|19513.8|19505.8|19380.8|19372.8|4438
1678719600000|2023-03-13 15:00:00|19484.3|19476.3|19503.8|19495.8|19543.8|19535.8|19463.8|19455.8|3394
1678723200000|2023-03-13 16:00:00|19504.8|19496.8|19433.8|19425.8|19528.3|19520.3|19426.8|19418.8|2335
1678726800000|2023-03-13 17:00:00|19434.3|19426.3|19493.8|19485.8|19500.8|19492.8|19414.8|19406.8|1262
1678730400000|2023-03-13 18:00:00|19495.3|19487.3|19543.8|19513.8|19548.8|19540.8|19493.3|19485.3|1432
1678734000000|2023-03-13 19:00:00|19543.6|19513.6|19444.2|19414.2|19549.7|19519.7|19431.4|19401.4|0
1678737600000|2023-03-13 20:00:00|19442.3|19412.3|19468.6|19438.6|19474.6|19444.6|19441.2|19411.2|0
1678741200000|2023-03-13 21:00:00|19468.9|19438.9|19478.6|19448.6|19481.3|19451.3|19464.7|19434.7|0
1678744800000|2023-03-13 22:00:00|19486.2|19456.2|19537.5|19507.5|19539.5|19509.5|19470.4|19440.4|0
1678748400000|2023-03-13 23:00:00|19538.3|19508.3|19500.3|19470.3|19539.2|19509.2|19498.5|19468.5|0
1678752000000|2023-03-14 00:00:00|19502.5|19472.5|19511.6|19481.6|19533.7|19503.7|19491.2|19461.2|0
1678755600000|2023-03-14 01:00:00|19510.5|19480.5|19503.3|19498.3|19630.3|19625.3|19441.3|19435.9|28212
1678759200000|2023-03-14 02:00:00|19502.8|19497.8|19305.7|19300.7|19578.2|19573.2|19300.2|19295.2|27628
1678762800000|2023-03-14 03:00:00|19305.2|19300.2|19326.7|19321.7|19370.7|19365.7|19177.2|19172.2|20096
1678766400000|2023-03-14 04:00:00|19343.2|19313.2|19335.2|19305.2|19350.8|19320.8|19331.7|19301.7|1
1678770000000|2023-03-14 05:00:00|19336.7|19306.7|19302.2|19297.2|19400.2|19395.2|19242.7|19237.7|15081
1678773600000|2023-03-14 06:00:00|19302.7|19297.7|19221.2|19216.2|19393.7|19388.7|19187.7|19182.7|15897
1678777200000|2023-03-14 07:00:00|19221.7|19216.7|19197.2|19192.2|19253.2|19248.2|19101.2|19096.2|17420
1678780800000|2023-03-14 08:00:00|19196.1|19191.1|19251.7|19221.7|19253.9|19244.1|19195.1|19190.1|8313
1678784400000|2023-03-14 09:00:00|19251.4|19221.4|19261.1|19253.1|19277.1|19269.1|19200.5|19170.5|1900
1678788000000|2023-03-14 10:00:00|19260.6|19252.6|19285.1|19277.1|19292.1|19284.1|19250.1|19242.1|728
1678791600000|2023-03-14 11:00:00|19284.6|19276.6|19295.6|19287.6|19306.6|19298.6|19279.1|19271.1|915
1678795200000|2023-03-14 12:00:00|19297.1|19289.1|19371.1|19363.1|19388.1|19380.1|19157.6|19149.6|3879
1678798800000|2023-03-14 13:00:00|19371.6|19363.6|19435.1|19427.1|19454.6|19446.6|19355.1|19347.1|4716
1678802400000|2023-03-14 14:00:00|19436.6|19428.6|19483.6|19475.6|19541.1|19533.1|19420.1|19412.1|3992
1678806000000|2023-03-14 15:00:00|19484.6|19476.6|19538.1|19530.1|19568.1|19560.1|19480.1|19472.1|2266
1678809600000|2023-03-14 16:00:00|19539.1|19531.1|19512.6|19504.6|19575.6|19567.6|19501.6|19493.6|1578
1678813200000|2023-03-14 17:00:00|19513.6|19505.6|19494.6|19486.6|19523.1|19515.1|19460.6|19452.6|1263
1678816800000|2023-03-14 18:00:00|19495.6|19487.6|19525.6|19495.6|19525.6|19512.6|19459.6|19451.6|778
1678820400000|2023-03-14 19:00:00|19526|19496|19590.2|19560.2|19613.9|19583.9|19473.8|19443.8|2
1678824000000|2023-03-14 20:00:00|19591.7|19561.7|19588.4|19558.4|19596.1|19566.1|19567.3|19537.3|0
1678827600000|2023-03-14 21:00:00|19587.4|19557.4|19582.8|19552.8|19590.7|19560.7|19581.5|19551.5|0
1678831200000|2023-03-14 22:00:00|19581.6|19551.6|19526.9|19496.9|19584.7|19554.7|19525.8|19495.8|0
1678834800000|2023-03-14 23:00:00|19527.6|19497.6|19544.3|19514.3|19546|19516|19526.9|19496.9|0
1678838400000|2023-03-15 00:00:00|19544.7|19514.7|19540.2|19510.2|19548.5|19518.5|19532.4|19502.4|0
1678842000000|2023-03-15 01:00:00|19539.4|19509.4|19739|19734|19747.5|19742.5|19513.6|19502|29672
1678845600000|2023-03-15 02:00:00|19739.5|19734.5|19630.5|19625.5|19747|19742|19617|19612|21900
1678849200000|2023-03-15 03:00:00|19635|19630|19482.5|19477.5|19647.5|19642.5|19452|19447|16846
1678852800000|2023-03-15 04:00:00|19487.1|19457.1|19524|19494|19535.9|19505.9|19484.5|19454.5|0
1678856400000|2023-03-15 05:00:00|19525.5|19495.5|19493.5|19488.5|19525.5|19500.5|19412.5|19407.5|13729
1678860000000|2023-03-15 06:00:00|19494|19489|19509|19504|19559.5|19554.5|19464.5|19459.5|11035
1678863600000|2023-03-15 07:00:00|19509.5|19504.5|19547|19542|19590.5|19585.5|19500|19495|10978
1678867200000|2023-03-15 08:00:00|19547.5|19542.5|19575.2|19545.2|19603.5|19581|19527|19522|7366
1678870800000|2023-03-15 09:00:00|19574.9|19544.9|19362.5|19354.5|19586|19556|19361|19353|3866
1678874400000|2023-03-15 10:00:00|19364|19356|19179.5|19171.5|19380.5|19372.5|19163.5|19155.5|4969
1678878000000|2023-03-15 11:00:00|19182.5|19174.5|19191.5|19183.5|19235|19227|19176.5|19168.5|2323
1678881600000|2023-03-15 12:00:00|19190.5|19182.5|19123.5|19115.5|19193.5|19185.5|19086|19078|3450
1678885200000|2023-03-15 13:00:00|19123|19115|19089.5|19081.5|19183|19175|19082.5|19074.5|5020
1678888800000|2023-03-15 14:00:00|19089|19081|19055.5|19047.5|19116|19108|18995|18987|5523
1678892400000|2023-03-15 15:00:00|19057.5|19049.5|19085.5|19077.5|19121.5|19113.5|19037.5|19029.5|2844
1678896000000|2023-03-15 16:00:00|19085|19077|19038.5|19030.5|19101.5|19093.5|19008|19000|2163
1678899600000|2023-03-15 17:00:00|19037.5|19029.5|19084.5|19076.5|19097.5|19089.5|19031|19023|1114
1678903200000|2023-03-15 18:00:00|19086.5|19078.5|19218.7|19188.7|19218.8|19203.5|19046.5|19038.5|2509
1678906800000|2023-03-15 19:00:00|19219.2|19189.2|19231.4|19201.4|19253.5|19223.5|19125.8|19095.8|0
1678910400000|2023-03-15 20:00:00|19232.9|19202.9|19212.2|19182.2|19239.1|19209.1|19199.8|19169.8|0
1678914000000|2023-03-15 21:00:00|19212|19182|19208.4|19178.4|19214.1|19184.1|19202.9|19172.9|0
1678917600000|2023-03-15 22:00:00|19210.4|19180.4|19205.9|19175.9|19263.5|19233.5|19201.8|19171.8|0
1678921200000|2023-03-15 23:00:00|19206.6|19176.6|19192.1|19162.1|19222.2|19192.2|19182|19152|0
1678924800000|2023-03-16 00:00:00|19191.4|19161.4|19287.2|19257.2|19304.5|19274.5|19191|19161|0
1678928400000|2023-03-16 01:00:00|19286.5|19256.5|19140|19135|19334.3|19305.5|19112.5|19107.5|32929
1678932000000|2023-03-16 02:00:00|19138.5|19133.5|19304.7|19299.7|19379.2|19374.2|19080.5|19075.5|26711
1678935600000|2023-03-16 03:00:00|19306.7|19301.7|19231.2|19226.2|19326.2|19321.2|19194.2|19189.2|10399
1678939200000|2023-03-16 04:00:00|19239.6|19209.6|19263.2|19233.2|19263.9|19233.9|19222.4|19192.4|10
1678942800000|2023-03-16 05:00:00|19263.4|19233.4|19229.2|19224.2|19304.2|19299.2|19215.7|19210.7|10893
1678946400000|2023-03-16 06:00:00|19233.2|19228.2|19123.2|19118.2|19244.2|19239.2|19101.2|19096.2|14572
1678950000000|2023-03-16 07:00:00|19121.2|19116.2|19209.2|19204.2|19212.2|19207.2|19106.2|19101.2|10841
1678953600000|2023-03-16 08:00:00|19208.2|19203.2|19118.1|19088.1|19221.2|19216.2|19108.7|19087.4|8499
1678957200000|2023-03-16 09:00:00|19117.4|19087.4|19122.2|19114.2|19127.2|19119.2|19054.2|19044.2|2283
1678960800000|2023-03-16 10:00:00|19122.7|19114.7|19107.2|19099.2|19126.2|19118.2|19090.7|19082.7|714
1678964400000|2023-03-16 11:00:00|19106.7|19098.7|19091.7|19083.7|19106.7|19098.7|19070.2|19062.2|783
1678968000000|2023-03-16 12:00:00|19092.2|19084.2|19068.7|19060.7|19116.2|19108.2|19045.7|19037.7|1153
1678971600000|2023-03-16 13:00:00|19068.2|19060.2|19149.7|19141.7|19155.7|19147.7|19027.7|19019.7|4004
1678975200000|2023-03-16 14:00:00|19149.2|19141.2|19166.7|19158.7|19167.7|19159.7|19045.7|19037.7|3595
1678978800000|2023-03-16 15:00:00|19167.2|19159.2|19285.2|19277.2|19309.7|19301.7|19149.7|19141.7|3970
1678982400000|2023-03-16 16:00:00|19284.7|19276.7|19324.2|19316.2|19324.7|19316.7|19213.2|19205.2|2493
1678986000000|2023-03-16 17:00:00|19324.7|19316.7|19276.2|19268.2|19350.7|19342.7|19259.7|19251.7|1914
1678989600000|2023-03-16 18:00:00|19274.7|19266.7|19358.6|19328.6|19358.6|19340.7|19268.7|19260.7|831
1678993200000|2023-03-16 19:00:00|19358.8|19328.8|19364.2|19334.2|19391.5|19361.5|19346.4|19316.4|0
1678996800000|2023-03-16 20:00:00|19364.9|19334.9|19392.2|19362.2|19405.3|19375.3|19355.4|19325.4|0
1679000400000|2023-03-16 21:00:00|19392.5|19362.5|19392.5|19362.5|19395.4|19365.4|19389.4|19359.4|0
1679004000000|2023-03-16 22:00:00|19394.4|19364.4|19370.5|19340.5|19395.4|19365.4|19348.6|19318.6|0
1679007600000|2023-03-16 23:00:00|19369.8|19339.8|19327.9|19297.9|19371.2|19341.2|19320.4|19290.4|0
1679011200000|2023-03-17 00:00:00|19328.7|19298.7|19367.4|19337.4|19369.5|19339.5|19311.6|19281.6|0
1679014800000|2023-03-17 01:00:00|19367|19337|19361.7|19356.7|19486.7|19481.7|19298.2|19293.2|25258
1679018400000|2023-03-17 02:00:00|19362.7|19357.7|19446.7|19441.7|19483.2|19478.2|19362.7|19357.7|21013
1679022000000|2023-03-17 03:00:00|19451.2|19446.2|19540.2|19535.2|19599.7|19594.7|19436.2|19431.2|17281
1679025600000|2023-03-17 04:00:00|19553.4|19523.4|19564.6|19534.6|19565.4|19535.4|19543.7|19513.7|4
1679029200000|2023-03-17 05:00:00|19566.4|19536.4|19549.2|19544.2|19579.2|19574.2|19472.7|19467.7|13846
1679032800000|2023-03-17 06:00:00|19550.2|19545.2|19485.2|19480.2|19552.2|19547.2|19395.7|19390.7|15274
1679036400000|2023-03-17 07:00:00|19483.2|19478.2|19543.7|19538.7|19568.2|19563.2|19482.7|19477.7|12491
1679040000000|2023-03-17 08:00:00|19546.2|19541.2|19553.3|19523.3|19598.9|19568.9|19509.2|19504.2|9409
1679043600000|2023-03-17 09:00:00|19554|19524|19574.2|19566.2|19610.7|19602.7|19546.2|19521.9|2656
1679047200000|2023-03-17 10:00:00|19573.2|19565.2|19504.2|19496.2|19576.2|19568.2|19495.7|19487.7|1265
1679050800000|2023-03-17 11:00:00|19503.7|19495.7|19484.2|19476.2|19517.2|19509.2|19468.2|19460.2|1232
1679054400000|2023-03-17 12:00:00|19483.2|19475.2|19381.7|19373.7|19495.7|19487.7|19364.7|19356.7|2997
1679058000000|2023-03-17 13:00:00|19382.2|19374.2|19345.2|19337.2|19435.7|19427.7|19295.7|19287.7|4529
1679061600000|2023-03-17 14:00:00|19352.7|19344.7|19248.7|19240.7|19378.7|19370.7|19214.7|19206.7|4268
1679065200000|2023-03-17 15:00:00|19247.2|19239.2|19211.7|19203.7|19284.2|19276.2|19156.2|19148.2|2982
1679068800000|2023-03-17 16:00:00|19212.2|19204.2|19223.2|19215.2|19257.7|19249.7|19193.2|19185.2|2144
1679072400000|2023-03-17 17:00:00|19223.7|19215.7|19248.2|19240.2|19266.7|19258.7|19221.2|19213.2|730
1679076000000|2023-03-17 18:00:00|19249.7|19241.7|19232|19202|19261.7|19253.7|19196.2|19188.2|1082
1679079600000|2023-03-17 19:00:00|19232.2|19202.2|19299.9|19269.9|19304.5|19274.5|19232.2|19202.2|0
1679083200000|2023-03-17 20:00:00|19299.1|19269.1|19284|19254|19318.1|19288.1|19278|19248|0
1679086800000|2023-03-17 21:00:00|19284.5|19254.5|19284.5|19254.5|19284.5|19254.5|19284.5|19254.5|0
1679263200000|2023-03-19 22:00:00|19344.7|19314.7|19404.9|19374.9|19464.3|19434.3|19321.1|19291.1|0
1679266800000|2023-03-19 23:00:00|19405.6|19375.6|19394.3|19364.3|19424.4|19394.4|19379.6|19349.6|0
1679270400000|2023-03-20 00:00:00|19395.1|19365.1|19446|19416|19494.4|19464.4|19393.9|19363.9|0
1679274000000|2023-03-20 01:00:00|19445.2|19415.2|19161.2|19156.2|19445.2|19415.2|19122.2|19117.2|30889
1679277600000|2023-03-20 02:00:00|19160.2|19155.2|19146.3|19141.3|19235.7|19230.7|19081.2|19076.2|20209
1679281200000|2023-03-20 03:00:00|19145.8|19140.8|19018.3|19013.3|19164.3|19159.3|18978.8|18973.8|15235
1679284800000|2023-03-20 04:00:00|19027|18997|19011.6|18981.6|19036.7|19006.7|18981.9|18951.9|1
1679288400000|2023-03-20 05:00:00|19013.8|18983.8|18947.8|18942.8|19034.3|19029.3|18922.8|18917.8|13674
1679292000000|2023-03-20 06:00:00|18945.3|18940.3|18882.3|18877.3|18948.3|18943.3|18828.8|18823.8|16243
1679295600000|2023-03-20 07:00:00|18884.3|18879.3|19019.3|19014.3|19025.3|19020.3|18864.8|18859.8|21034
1679299200000|2023-03-20 08:00:00|19023.3|19018.3|18970.8|18940.8|19047.8|19042.8|18871.3|18866.3|12736
1679302800000|2023-03-20 09:00:00|18971.5|18941.5|19026.3|19018.3|19038.3|19030.3|18952.8|18930.2|3364
1679306400000|2023-03-20 10:00:00|19026.8|19018.8|19060.3|19052.3|19073.3|19065.3|19007.3|18999.3|2168
1679310000000|2023-03-20 11:00:00|19058.8|19050.8|19048.8|19040.8|19067.8|19059.8|19023.3|19015.3|998
1679313600000|2023-03-20 12:00:00|19048.3|19040.3|19051.8|19043.8|19060.3|19052.3|19019.3|19011.3|908
1679317200000|2023-03-20 13:00:00|19051.3|19043.3|19131.8|19123.8|19133.3|19125.3|19005.8|18997.8|4117
1679320800000|2023-03-20 14:00:00|19132.3|19124.3|19246.3|19238.3|19248.3|19240.3|19116.8|19108.8|5193
1679324400000|2023-03-20 15:00:00|19246.8|19238.8|19150.3|19142.3|19259.8|19251.8|19144.3|19136.3|3596
1679328000000|2023-03-20 16:00:00|19149.8|19141.8|19176.8|19168.8|19189.3|19181.3|19111.3|19103.3|1759
1679331600000|2023-03-20 17:00:00|19177.8|19169.8|19152.3|19144.3|19201.3|19193.3|19146.3|19138.3|618
1679335200000|2023-03-20 18:00:00|19153.8|19145.8|19163.2|19133.2|19181.3|19173.3|19142.3|19133.2|639
1679338800000|2023-03-20 19:00:00|19163|19133|19199.5|19169.5|19199.5|19169.5|19153|19123|0
1679342400000|2023-03-20 20:00:00|19199.8|19169.8|19215.4|19185.4|19218|19188|19195.9|19165.9|0
1679346000000|2023-03-20 21:00:00|19215.6|19185.6|19218.9|19188.9|19220.2|19190.2|19215.6|19185.6|0
1679349600000|2023-03-20 22:00:00|19215.6|19185.6|19222.7|19192.7|19225.9|19195.9|19203.9|19173.9|0
1679353200000|2023-03-20 23:00:00|19223.4|19193.4|19219|19189|19224.8|19194.8|19213.3|19183.3|0
1679356800000|2023-03-21 00:00:00|19218.6|19188.6|19237.3|19207.3|19257.1|19227.1|19200.4|19170.4|0
1679360400000|2023-03-21 01:00:00|19238|19208|19171.3|19166.3|19239.7|19209.7|19066.8|19061.8|21964
1679364000000|2023-03-21 02:00:00|19168.3|19163.3|19127.1|19122.1|19216.3|19211.3|19080.8|19075.8|17680
1679367600000|2023-03-21 03:00:00|19129.1|19124.1|19063.6|19058.6|19165.1|19160.1|19022.6|19017.6|11797
1679371200000|2023-03-21 04:00:00|19073.5|19043.5|19062.3|19032.3|19073.5|19043.5|19008.8|18978.8|0
1679374800000|2023-03-21 05:00:00|19061.6|19031.6|19176.1|19171.1|19212.6|19207.6|19014.1|19009.1|16341
1679378400000|2023-03-21 06:00:00|19176.6|19171.6|19228.1|19223.1|19232.6|19227.6|19141.1|19136.1|10116
1679382000000|2023-03-21 07:00:00|19227.6|19222.6|19260.1|19255.1|19291.1|19286.1|19225.1|19220.1|13567
1679385600000|2023-03-21 08:00:00|19261.1|19256.1|19273.6|19243.6|19282.1|19267.6|19247.6|19231.8|6788
1679389200000|2023-03-21 09:00:00|19274|19244|19311.1|19303.1|19311.1|19303.1|19196.1|19166.1|1439
1679392800000|2023-03-21 10:00:00|19310.6|19302.6|19348.6|19340.6|19361.6|19353.6|19302.6|19294.6|1852
1679396400000|2023-03-21 11:00:00|19348.1|19340.1|19358.6|19350.6|19361.1|19353.1|19330.1|19322.1|718
1679400000000|2023-03-21 12:00:00|19358.1|19350.1|19372.6|19364.6|19379.6|19371.6|19347.1|19339.1|934
1679403600000|2023-03-21 13:00:00|19372.1|19364.1|19451.6|19443.6|19453.6|19445.6|19352.1|19344.1|2644
1679407200000|2023-03-21 14:00:00|19453.6|19445.6|19306.1|19298.1|19480.1|19472.1|19305.1|19297.1|5031
1679410800000|2023-03-21 15:00:00|19305.6|19297.6|19305.1|19297.1|19341.6|19333.6|19293.6|19285.6|1431
1679414400000|2023-03-21 16:00:00|19304.1|19296.1|19325.6|19317.6|19337.6|19329.6|19300.1|19292.1|825
1679418000000|2023-03-21 17:00:00|19326.1|19318.1|19340.6|19332.6|19363.6|19355.6|19320.1|19312.1|735
1679421600000|2023-03-21 18:00:00|19341.6|19333.6|19411.5|19381.5|19411.5|19397.1|19340.1|19332.1|817
1679425200000|2023-03-21 19:00:00|19411.4|19381.4|19431.5|19401.5|19467.7|19437.7|19411.1|19381.1|0
1679428800000|2023-03-21 20:00:00|19432.9|19402.9|19459.9|19429.9|19466.5|19436.5|19429.6|19399.6|0
1679432400000|2023-03-21 21:00:00|19459.8|19429.8|19455|19425|19461.4|19431.4|19454.6|19424.6|0
1679436000000|2023-03-21 22:00:00|19457.1|19427.1|19449.8|19419.8|19457.4|19427.4|19438.9|19408.9|0
1679439600000|2023-03-21 23:00:00|19450.1|19420.1|19451.2|19421.2|19458.4|19428.4|19443.3|19413.3|0
1679443200000|2023-03-22 00:00:00|19450.9|19420.9|19429.1|19399.1|19452|19422|19418.1|19388.1|0
1679446800000|2023-03-22 01:00:00|19429.5|19399.5|19729.1|19724.1|19756.1|19751.1|19417.1|19396.3|31097
1679450400000|2023-03-22 02:00:00|19726.1|19721.1|19647.6|19642.6|19779.1|19774.1|19615.6|19610.6|20708
1679454000000|2023-03-22 03:00:00|19646.1|19641.1|19643.1|19638.1|19668.1|19663.1|19576.1|19571.1|11310
1679457600000|2023-03-22 04:00:00|19642.6|19637.6|19684.5|19654.5|19718.2|19688.2|19642.6|19624.9|5
1679461200000|2023-03-22 05:00:00|19685.5|19655.5|19592.1|19587.1|19685.5|19666.6|19559.1|19554.1|10841
1679464800000|2023-03-22 06:00:00|19590.1|19585.1|19598.1|19593.1|19659.6|19654.6|19587.1|19582.1|8345
1679468400000|2023-03-22 07:00:00|19597.6|19592.6|19586.6|19581.6|19628.1|19623.1|19576.6|19571.6|10878
1679472000000|2023-03-22 08:00:00|19584.6|19579.6|19595.6|19565.6|19607.5|19594.6|19545.1|19540.1|5810
1679475600000|2023-03-22 09:00:00|19596.3|19566.3|19625.6|19617.6|19653.1|19645.1|19589|19559|1350
1679479200000|2023-03-22 10:00:00|19625.1|19617.1|19649.6|19641.6|19653.1|19645.1|19621.1|19613.1|738
1679482800000|2023-03-22 11:00:00|19649.1|19641.1|19647.1|19639.1|19667.6|19659.6|19636.6|19628.6|530
1679486400000|2023-03-22 12:00:00|19648.1|19640.1|19680.1|19672.1|19681.1|19673.1|19648.1|19640.1|804
1679490000000|2023-03-22 13:00:00|19679.6|19671.6|19677.1|19669.1|19708.6|19700.6|19620.6|19612.6|2946
1679493600000|2023-03-22 14:00:00|19676.6|19668.6|19734.6|19726.6|19740.6|19732.6|19669.6|19661.6|2340
1679497200000|2023-03-22 15:00:00|19734.1|19726.1|19696.1|19688.1|19739.1|19731.1|19694.1|19686.1|1304
1679500800000|2023-03-22 16:00:00|19695.6|19687.6|19663.6|19655.6|19698.1|19690.1|19662.6|19654.6|778
1679504400000|2023-03-22 17:00:00|19663.1|19655.1|19660.1|19652.1|19663.1|19655.1|19638.6|19630.6|555
1679508000000|2023-03-22 18:00:00|19659.6|19651.6|19752.9|19722.9|19841.6|19833.6|19658.1|19650.1|3446
1679511600000|2023-03-22 19:00:00|19753.6|19723.6|19560.4|19530.4|19788.7|19758.7|19557.9|19527.9|0
1679515200000|2023-03-22 20:00:00|19564|19534|19548.5|19518.5|19585.1|19555.1|19547.2|19517.2|0
1679518800000|2023-03-22 21:00:00|19548.3|19518.3|19515.5|19485.5|19550.4|19520.4|19510|19480|0
1679522400000|2023-03-22 22:00:00|19516.9|19486.9|19588.6|19558.6|19589.6|19559.6|19514.6|19484.6|0
1679526000000|2023-03-22 23:00:00|19589|19559|19604|19574|19608.2|19578.2|19575.4|19545.4|0
1679529600000|2023-03-23 00:00:00|19602.5|19572.5|19603.8|19573.8|19611.5|19581.5|19581.8|19551.8|0
1679533200000|2023-03-23 01:00:00|19604.6|19574.6|19548.1|19543.1|19732.6|19727.6|19531.6|19526.6|26627
1679536800000|2023-03-23 02:00:00|19550.1|19545.1|19733.1|19728.1|19792.6|19787.6|19506.1|19501.1|26746
1679540400000|2023-03-23 03:00:00|19732.1|19727.1|19751.9|19746.9|19753.4|19748.4|19678.1|19673.1|10627
1679544000000|2023-03-23 04:00:00|19759.5|19729.5|19763.4|19733.4|19769.6|19739.6|19753.5|19723.5|3
1679547600000|2023-03-23 05:00:00|19764.9|19734.9|19871.4|19866.4|19930.9|19925.9|19737.4|19732.4|18906
1679551200000|2023-03-23 06:00:00|19873.4|19868.4|19944.9|19939.9|19960.4|19955.4|19857.9|19852.9|14009
1679554800000|2023-03-23 07:00:00|19945.4|19940.4|20024.9|20019.9|20055.4|20050.4|19933.9|19928.9|16464
1679558400000|2023-03-23 08:00:00|20026.9|20021.9|20073|20043|20077.8|20061.4|20010.4|19995.5|8281
1679562000000|2023-03-23 09:00:00|20073.8|20043.8|19996.9|19988.9|20074.5|20044.5|19966.9|19958.9|2127
1679565600000|2023-03-23 10:00:00|19997.9|19989.9|19976.9|19968.9|20001.9|19993.9|19943.9|19935.9|1554
1679569200000|2023-03-23 11:00:00|19976.4|19968.4|20013.9|20005.9|20016.4|20008.4|19969.9|19961.9|877
1679572800000|2023-03-23 12:00:00|20013.4|20005.4|20018.9|20010.9|20041.4|20033.4|19992.4|19984.4|1273
1679576400000|2023-03-23 13:00:00|20019.4|20011.4|20115.4|20107.4|20121.9|20113.9|20010.4|20002.4|4184
1679580000000|2023-03-23 14:00:00|20116.4|20108.4|20157.4|20149.4|20181.9|20173.9|20113.4|20105.4|4064
1679583600000|2023-03-23 15:00:00|20156.9|20148.9|20154.4|20146.4|20215.9|20207.9|20154.4|20146.4|3071
1679587200000|2023-03-23 16:00:00|20154.9|20146.9|20056.9|20048.9|20155.4|20147.4|20048.9|20040.9|2721
1679590800000|2023-03-23 17:00:00|20058.9|20050.9|19977.4|19969.4|20063.9|20055.9|19968.9|19960.9|1705
1679594400000|2023-03-23 18:00:00|19978.4|19970.4|19879.4|19849.4|19988.4|19980.4|19827.9|19819.9|3093
1679598000000|2023-03-23 19:00:00|19879.5|19849.5|19914.1|19884.1|19984|19954|19822.2|19792.2|0
1679601600000|2023-03-23 20:00:00|19914.8|19884.8|19966|19936|19978.9|19948.9|19905.5|19875.5|0
1679605200000|2023-03-23 21:00:00|19965.9|19935.9|19991.1|19961.1|19994.6|19964.6|19961.8|19931.8|0
1679608800000|2023-03-23 22:00:00|19990.3|19960.3|19931.2|19901.2|19996.1|19966.1|19925.3|19895.3|0
1679612400000|2023-03-23 23:00:00|19930.5|19900.5|19905.7|19875.7|19938.5|19908.5|19886.6|19856.6|0
1679616000000|2023-03-24 00:00:00|19907.2|19877.2|19906|19876|19911|19881|19883.7|19853.7|0
1679619600000|2023-03-24 01:00:00|19905.2|19875.2|19976.9|19971.9|19977.9|19972.9|19830.9|19825.9|23969
1679623200000|2023-03-24 02:00:00|19975.9|19970.9|19934.4|19929.4|20118.9|20113.9|19895.9|19890.9|23415
1679626800000|2023-03-24 03:00:00|19934.9|19929.9|20000.9|19995.9|20051.4|20046.4|19925.4|19920.4|9491
1679630400000|2023-03-24 04:00:00|20019.5|19989.5|20027.6|19997.6|20034.7|20004.7|20015.4|19985.4|0
1679634000000|2023-03-24 05:00:00|20028.4|19998.4|19890.9|19885.9|20028.4|20003.4|19880.9|19875.9|11244
1679637600000|2023-03-24 06:00:00|19893.9|19888.9|19879.9|19874.9|19937.4|19932.4|19847.9|19842.9|9841
1679641200000|2023-03-24 07:00:00|19878.9|19873.9|19922.4|19917.4|19949.4|19944.4|19864.9|19859.9|12859
1679644800000|2023-03-24 08:00:00|19921.9|19916.9|19922.7|19892.7|19935.8|19925.9|19815.6|19785.6|6761
1679648400000|2023-03-24 09:00:00|19922.3|19892.3|19716.4|19708.4|19934.2|19904.2|19711.9|19703.9|2990
1679652000000|2023-03-24 10:00:00|19715.4|19707.4|19702.9|19694.9|19742.4|19734.4|19654.9|19646.9|2847
1679655600000|2023-03-24 11:00:00|19702.4|19694.4|19675.4|19667.4|19716.4|19708.4|19648.9|19640.9|1760
1679659200000|2023-03-24 12:00:00|19674.9|19666.9|19741.4|19733.4|19752.9|19744.9|19655.4|19647.4|1479
1679662800000|2023-03-24 13:00:00|19742.9|19734.9|19840.9|19832.9|19863.9|19855.9|19702.9|19694.9|3822
1679666400000|2023-03-24 14:00:00|19843.4|19835.4|19823.9|19815.9|19859.4|19851.4|19775.9|19767.9|2325
1679670000000|2023-03-24 15:00:00|19824.4|19816.4|19853.9|19845.9|19860.9|19852.9|19753.9|19745.9|1826
1679673600000|2023-03-24 16:00:00|19854.4|19846.4|19824.9|19816.9|19867.4|19859.4|19787.9|19779.9|1354
1679677200000|2023-03-24 17:00:00|19824.4|19816.4|19832.9|19824.9|19862.4|19854.4|19814.4|19806.4|618
1679680800000|2023-03-24 18:00:00|19833.4|19825.4|19863.7|19833.7|19879.4|19871.4|19828.4|19820.4|581
1679684400000|2023-03-24 19:00:00|19864|19834|19899.2|19869.2|19899.2|19869.2|19845.7|19815.7|0
1679688000000|2023-03-24 20:00:00|19898.9|19868.9|19904.7|19874.7|19926.8|19896.8|19891.9|19861.9|0
1679868000000|2023-03-26 22:00:00|19900.9|19870.9|19960|19930|19967.9|19937.9|19900|19870|0
1679871600000|2023-03-26 23:00:00|19960.8|19930.8|19981.3|19951.3|19991.5|19961.5|19956.6|19926.6|0
1679875200000|2023-03-27 00:00:00|19982.7|19952.7|19941.3|19911.3|19984|19954|19934.3|19904.3|0
1679878800000|2023-03-27 01:00:00|19941|19911|19530.4|19525.4|19945|19915|19528.4|19523.4|40336
1679882400000|2023-03-27 02:00:00|19526.4|19521.4|19575.9|19570.9|19600.4|19595.4|19488.4|19483.4|29103
1679886000000|2023-03-27 03:00:00|19576.9|19571.9|19819.9|19814.9|19936.4|19931.4|19532.4|19527.4|36395
1679889600000|2023-03-27 04:00:00|19831.2|19801.2|19774.5|19744.5|19841.2|19811.2|19761.1|19731.1|37
1679893200000|2023-03-27 05:00:00|19817.4|19812.4|19719.9|19714.9|19829.4|19824.4|19694.9|19689.9|16787
1679896800000|2023-03-27 06:00:00|19723.9|19718.9|19716.4|19711.4|19756.4|19751.4|19678.9|19673.9|9634
1679900400000|2023-03-27 07:00:00|19715.9|19710.9|19555.9|19550.9|19758.4|19753.4|19519.9|19514.9|15976
1679904000000|2023-03-27 08:00:00|19556.9|19551.9|19609|19579|19632.2|19602.2|19546.9|19541.9|30156
1679907600000|2023-03-27 09:00:00|19609.3|19579.3|19625.9|19617.9|19627.4|19619.4|19567.9|19559.9|1973
1679911200000|2023-03-27 10:00:00|19625.4|19617.4|19636.9|19628.9|19649.9|19641.9|19602.9|19594.9|1052
1679914800000|2023-03-27 11:00:00|19636.4|19628.4|19652.9|19644.9|19664.4|19656.4|19635.9|19627.9|1148
1679918400000|2023-03-27 12:00:00|19653.9|19645.9|19631.9|19623.9|19660.9|19652.9|19629.9|19621.9|857
1679922000000|2023-03-27 13:00:00|19632.4|19624.4|19579.9|19571.9|19672.9|19664.9|19570.4|19562.4|3019
1679925600000|2023-03-27 14:00:00|19579.4|19571.4|19567.9|19559.9|19599.9|19591.9|19539.4|19531.4|3184
1679929200000|2023-03-27 15:00:00|19567.4|19559.4|19540.4|19532.4|19577.4|19569.4|19520.9|19512.9|1350
1679932800000|2023-03-27 16:00:00|19539.9|19531.9|19575.4|19567.4|19577.9|19569.9|19538.4|19530.4|489
1679936400000|2023-03-27 17:00:00|19575.9|19567.9|19589.4|19581.4|19610.4|19602.4|19564.9|19556.9|610
1679940000000|2023-03-27 18:00:00|19588.9|19580.9|19641.5|19611.5|19641.5|19629.4|19572.4|19564.4|499
1679943600000|2023-03-27 19:00:00|19641.7|19611.7|19639.2|19609.2|19650|19620|19611|19581|0
1679947200000|2023-03-27 20:00:00|19640.1|19610.1|19654.4|19624.4|19655|19625|19638.1|19608.1|0
1679950800000|2023-03-27 21:00:00|19654|19624|19651.7|19621.7|19655.1|19625.1|19650.8|19620.8|0
1679954400000|2023-03-27 22:00:00|19647.9|19617.9|19648.1|19618.1|19648.2|19618.2|19635.8|19605.8|0
1679958000000|2023-03-27 23:00:00|19648.8|19618.8|19688.6|19658.6|19690.3|19660.3|19648.1|19618.1|0
1679961600000|2023-03-28 00:00:00|19687.9|19657.9|19667.5|19637.5|19691.6|19661.6|19662.9|19632.9|0
1679965200000|2023-03-28 01:00:00|19666.8|19636.8|19603.9|19598.9|19791.4|19786.4|19554.4|19549.4|29750
1679968800000|2023-03-28 02:00:00|19602.9|19597.9|19675.9|19670.9|19700.4|19695.4|19541.4|19536.4|26665
1679972400000|2023-03-28 03:00:00|19676.9|19671.9|19685.9|19680.9|19723.9|19718.9|19644.9|19639.9|12775
1679976000000|2023-03-28 04:00:00|19700.6|19670.6|19694.9|19664.9|19701.3|19671.3|19692.8|19662.8|11
1679979600000|2023-03-28 05:00:00|19681.9|19676.9|19803.9|19798.9|19879.9|19874.9|19651.9|19646.9|21642
1679983200000|2023-03-28 06:00:00|19804.9|19799.9|19792.9|19787.9|19853.9|19848.9|19741.9|19736.9|15694
1679986800000|2023-03-28 07:00:00|19793.9|19788.9|19747.4|19742.4|19819.9|19814.9|19736.4|19731.4|14321
1679990400000|2023-03-28 08:00:00|19744.9|19739.9|19763.9|19733.9|19793.4|19788.4|19737.9|19731|20787
1679994000000|2023-03-28 09:00:00|19763.2|19733.2|19888.9|19880.9|19911.9|19903.9|19762.1|19732.1|3201
1679997600000|2023-03-28 10:00:00|19888.4|19880.4|19890.4|19882.4|19927.4|19919.4|19859.9|19851.9|2005
1680001200000|2023-03-28 11:00:00|19890.9|19882.9|19967.9|19959.9|19982.9|19974.9|19890.9|19882.9|1571
1680004800000|2023-03-28 12:00:00|19968.4|19960.4|19967.4|19959.4|20029.9|20021.9|19962.9|19954.9|3435
1680008400000|2023-03-28 13:00:00|19967.9|19959.9|20046|20038|20142.5|20134.5|19965.4|19957.4|5672
1680012000000|2023-03-28 14:00:00|20045|20037|20044.9|20036.9|20082.5|20074.5|19968.9|19960.9|2788
1680015600000|2023-03-28 15:00:00|20046.4|20038.4|20110.9|20102.9|20126.4|20118.4|20044.9|20036.9|2017
1680019200000|2023-03-28 16:00:00|20111.9|20103.9|20127.9|20119.9|20142.9|20134.9|20070.9|20062.9|915
1680022800000|2023-03-28 17:00:00|20128.9|20120.9|20089.9|20081.9|20158.9|20150.9|20085.4|20077.4|1138
1680026400000|2023-03-28 18:00:00|20090.9|20082.9|20133.9|20103.9|20150.4|20142.4|20088.9|20080.9|795
1680030000000|2023-03-28 19:00:00|20134|20104|20183|20153|20201.8|20171.8|20127.6|20097.6|0
1680033600000|2023-03-28 20:00:00|20182.8|20152.8|20183.3|20153.3|20207.5|20177.5|20179.2|20149.2|0
1680037200000|2023-03-28 21:00:00|20183.2|20153.2|20182.5|20152.5|20186.8|20156.8|20181.5|20151.5|0
1680040800000|2023-03-28 22:00:00|20182.4|20152.4|20158.4|20128.4|20189.3|20159.3|20157.6|20127.6|0
1680044400000|2023-03-28 23:00:00|20158.8|20128.8|20169.3|20139.3|20171.1|20141.1|20157.2|20127.2|0
1680048000000|2023-03-29 00:00:00|20168.6|20138.6|20186.6|20156.6|20196.3|20166.3|20167.7|20137.7|0
1680051600000|2023-03-29 01:00:00|20187.3|20157.3|20355.9|20350.9|20537.9|20532.9|20185.9|20156.2|25135
1680055200000|2023-03-29 02:00:00|20356.4|20351.4|20170.9|20165.9|20377.4|20372.4|20140.9|20135.9|14601
1680058800000|2023-03-29 03:00:00|20173.9|20168.9|20147.9|20142.9|20274.4|20269.4|20110.4|20105.4|12158
1680062400000|2023-03-29 04:00:00|20158.6|20128.6|20174.2|20144.2|20176.1|20146.1|20150.5|20120.5|18
1680066000000|2023-03-29 05:00:00|20150.4|20145.4|20197.9|20192.9|20236.4|20231.4|20142.9|20137.9|10937
1680069600000|2023-03-29 06:00:00|20198.4|20193.4|20150.9|20145.9|20226.9|20221.9|20098.4|20093.4|13435
1680073200000|2023-03-29 07:00:00|20151.4|20146.4|20153.9|20148.9|20189.9|20184.9|20118.4|20113.4|11768
1680076800000|2023-03-29 08:00:00|20154.9|20149.9|20231.9|20201.9|20260.5|20230.5|20142.9|20137.9|9063
1680080400000|2023-03-29 09:00:00|20231.5|20201.5|20249.9|20241.9|20253.4|20245.4|20193.4|20185.4|1245
1680084000000|2023-03-29 10:00:00|20249.4|20241.4|20231.9|20223.9|20252.4|20244.4|20205.9|20197.9|682
1680087600000|2023-03-29 11:00:00|20231.4|20223.4|20232.9|20224.9|20244.4|20236.4|20211.9|20203.9|299
1680091200000|2023-03-29 12:00:00|20233.9|20225.9|20182.4|20174.4|20233.9|20225.9|20158.9|20150.9|617
1680094800000|2023-03-29 13:00:00|20181.9|20173.9|20273.9|20265.9|20273.9|20265.9|20108.9|20100.9|2308
1680098400000|2023-03-29 14:00:00|20276.9|20268.9|20259.4|20251.4|20304.4|20296.4|20220.9|20212.9|1751
1680102000000|2023-03-29 15:00:00|20259.9|20251.9|20307.9|20299.9|20315.4|20307.4|20253.9|20245.9|1082
1680105600000|2023-03-29 16:00:00|20306.9|20298.9|20275.9|20267.9|20319.4|20311.4|20272.9|20264.9|626
1680109200000|2023-03-29 17:00:00|20276.4|20268.4|20279.9|20271.9|20300.4|20292.4|20267.4|20259.4|399
1680112800000|2023-03-29 18:00:00|20280.4|20272.4|20303.9|20273.9|20304.4|20296.4|20262.9|20254.9|499
1680116400000|2023-03-29 19:00:00|20304.1|20274.1|20292.7|20262.7|20310|20280|20278|20248|0
1680120000000|2023-03-29 20:00:00|20293|20263|20283.4|20253.4|20309.6|20279.6|20282.6|20252.6|0
1680123600000|2023-03-29 21:00:00|20284.8|20254.8|20275.1|20245.1|20285|20255|20274.7|20244.7|0
1680127200000|2023-03-29 22:00:00|20274.9|20244.9|20273.7|20243.7|20281.9|20251.9|20268.4|20238.4|0
1680130800000|2023-03-29 23:00:00|20273.9|20243.9|20308.4|20278.4|20311|20281|20270.5|20240.5|0
1680134400000|2023-03-30 00:00:00|20309.9|20279.9|20318.1|20288.1|20319.7|20289.7|20305|20275|0
1680138000000|2023-03-30 01:00:00|20317.9|20287.9|20160.8|20155.8|20319|20301.5|20160.8|20155.8|23767
1680141600000|2023-03-30 02:00:00|20161.8|20156.8|20015.8|20010.8|20175.8|20170.8|20003.8|19998.8|25303
1680145200000|2023-03-30 03:00:00|20016.8|20011.8|20057.8|20052.8|20118.3|20113.3|20006.8|20001.8|11300
1680148800000|2023-03-30 04:00:00|20079.4|20049.4|20059.1|20029.1|20099.7|20069.7|20041.8|20011.8|0
1680152400000|2023-03-30 05:00:00|20063.8|20058.8|20286.8|20281.8|20340.8|20335.8|20061.3|20056.3|21009
1680156000000|2023-03-30 06:00:00|20287.8|20282.8|20260.3|20255.3|20321.8|20316.8|20204.3|20199.3|14064
1680159600000|2023-03-30 07:00:00|20258.8|20253.8|20294.3|20289.3|20310.8|20305.8|20244.8|20239.8|10135
1680163200000|2023-03-30 08:00:00|20296.8|20291.8|20181|20151|20341.3|20336.3|20165.7|20135.7|5345
1680166800000|2023-03-30 09:00:00|20181.7|20151.7|20274.3|20266.3|20325.3|20317.3|20175.8|20145.8|866
1680170400000|2023-03-30 10:00:00|20273.8|20265.8|20306.8|20298.8|20311.3|20303.3|20270.3|20262.3|499
1680174000000|2023-03-30 11:00:00|20306.3|20298.3|20295.8|20287.8|20315.8|20307.8|20274.3|20266.3|537
1680177600000|2023-03-30 12:00:00|20295.3|20287.3|20440.3|20432.3|20461.8|20453.8|20293.3|20285.3|3436
1680181200000|2023-03-30 13:00:00|20440.8|20432.8|20532.8|20524.8|20579.3|20571.3|20415.3|20407.3|5169
1680184800000|2023-03-30 14:00:00|20533.8|20525.8|20515.8|20507.8|20545.8|20537.8|20433.8|20425.8|4158
1680188400000|2023-03-30 15:00:00|20516.3|20508.3|20553.8|20545.8|20571.8|20563.8|20497.8|20489.8|1817
1680192000000|2023-03-30 16:00:00|20554.3|20546.3|20563.8|20555.8|20594.3|20586.3|20542.8|20534.8|1424
1680195600000|2023-03-30 17:00:00|20564.3|20556.3|20496.3|20488.3|20564.8|20556.8|20477.8|20469.8|2273
1680199200000|2023-03-30 18:00:00|20496.8|20488.8|20541.7|20511.7|20541.7|20525.3|20492.3|20484.3|606
1680202800000|2023-03-30 19:00:00|20276.3|20246.3|20296.1|20266.1|20311.9|20281.9|20275.9|20245.9|0
1680206400000|2023-03-30 20:00:00|20296.3|20266.3|20299.5|20269.5|20308.4|20278.4|20296.3|20266.3|0
1680210000000|2023-03-30 21:00:00|20299.3|20269.3|20288.9|20258.9|20299.5|20269.5|20288.7|20258.7|0
1680213600000|2023-03-30 22:00:00|20285.3|20255.3|20250.1|20220.1|20285.3|20255.3|20236.7|20206.7|0
1680217200000|2023-03-30 23:00:00|20249.3|20219.3|20256.3|20226.3|20261.4|20231.4|20239.1|20209.1|0
1680220800000|2023-03-31 00:00:00|20255.5|20225.5|20309.9|20279.9|20313.2|20283.2|20253.7|20223.7|0
1680224400000|2023-03-31 01:00:00|20309.2|20279.2|20645.6|20640.6|20694.8|20689.8|20305.9|20275.9|29558
1680228000000|2023-03-31 02:00:00|20647.1|20642.1|20552.6|20547.6|20744.6|20739.6|20528.6|20523.6|26042
1680231600000|2023-03-31 03:00:00|20552.1|20547.1|20491.6|20486.6|20573.6|20568.6|20446.1|20441.1|13389
1680235200000|2023-03-31 04:00:00|20328.2|20298.2|20338.8|20308.8|20347.1|20317.1|20326.1|20296.1|0
1680238800000|2023-03-31 05:00:00|20489.1|20484.1|20479.6|20474.6|20492.1|20487.1|20421.1|20416.1|10790
1680242400000|2023-03-31 06:00:00|20478.6|20473.6|20486.6|20481.6|20498.1|20493.1|20359.6|20354.6|11219
1680246000000|2023-03-31 07:00:00|20485.6|20480.6|20428.1|20423.1|20520.1|20515.1|20420.6|20415.6|10075
1680249600000|2023-03-31 08:00:00|20428.6|20423.6|20298.4|20268.4|20452.6|20447.6|20293.6|20263.6|6305
1680253200000|2023-03-31 09:00:00|20299.5|20269.5|20497.1|20489.1|20517.6|20509.6|20285.6|20255.6|2178
1680256800000|2023-03-31 10:00:00|20497.6|20489.6|20477.6|20469.6|20503.6|20495.6|20467.6|20459.6|471
1680260400000|2023-03-31 11:00:00|20478.1|20470.1|20441.6|20433.6|20490.1|20482.1|20432.1|20424.1|645
1680264000000|2023-03-31 12:00:00|20442.1|20434.1|20425.6|20417.6|20481.6|20473.6|20403.1|20395.1|1467
1680267600000|2023-03-31 13:00:00|20426.1|20418.1|20424.1|20416.1|20502.6|20494.6|20405.6|20397.6|2552
1680271200000|2023-03-31 14:00:00|20426.1|20418.1|20403.1|20395.1|20479.1|20471.1|20371.1|20363.1|2499
1680274800000|2023-03-31 15:00:00|20402.6|20394.6|20431.1|20423.1|20458.6|20450.6|20398.6|20390.6|1805
1680278400000|2023-03-31 16:00:00|20430.6|20422.6|20408.1|20400.1|20431.1|20423.1|20393.1|20385.1|1027
1680282000000|2023-03-31 17:00:00|20407.6|20399.6|20345.6|20337.6|20415.1|20407.1|20333.1|20325.1|1075
1680285600000|2023-03-31 18:00:00|20345.1|20337.1|20320.3|20290.3|20358.6|20350.6|20308.6|20290.3|977
1680289200000|2023-03-31 19:00:00|20263.3|20233.3|20314.1|20284.1|20328.3|20298.3|20253|20223|0
1680292800000|2023-03-31 20:00:00|20314.9|20284.9|20401|20371|20411.8|20381.8|20309.1|20279.1|0
1680472800000|2023-04-02 22:00:00|20323.9|20293.9|20355.5|20325.5|20358|20328|20317.2|20287.2|0
1680476400000|2023-04-02 23:00:00|20355.2|20325.2|20343.5|20313.5|20359.3|20329.3|20333.5|20303.5|0
1680480000000|2023-04-03 00:00:00|20344.3|20314.3|20344.1|20314.1|20345.4|20315.4|20302.5|20272.5|0
1680483600000|2023-04-03 01:00:00|20343.8|20313.8|20389|20384|20485|20480|20238.6|20233.6|25421
1680487200000|2023-04-03 02:00:00|20387|20382|20343.5|20338.5|20429.5|20424.5|20314.5|20309.5|16164
1680490800000|2023-04-03 03:00:00|20344.5|20339.5|20283.2|20278.2|20390.5|20385.5|20272.2|20267.2|9373
1680494400000|2023-04-03 04:00:00|20262|20232|20279|20249|20318.5|20288.5|20262|20232|0
1680498000000|2023-04-03 05:00:00|20310.7|20280.7|20266.2|20261.2|20343.2|20338.2|20214.2|20209.2|11418
1680501600000|2023-04-03 06:00:00|20263.2|20258.2|20357.2|20352.2|20404.2|20399.2|20250.2|20245.2|13161
1680505200000|2023-04-03 07:00:00|20358.2|20353.2|20412.2|20407.2|20423.7|20418.7|20330.7|20325.7|8775
1680508800000|2023-04-03 08:00:00|20403.5|20398.5|20244.8|20214.8|20435|20430|20231.7|20201.7|5163
1680512400000|2023-04-03 09:00:00|20245.5|20215.5|20425.5|20417.5|20430.5|20422.5|20245.5|20215.5|434
1680516000000|2023-04-03 10:00:00|20426|20418|20450|20442|20452.5|20444.5|20419|20411|854
1680519600000|2023-04-03 11:00:00|20449|20441|20456.5|20448.5|20462.5|20454.5|20432|20424|537
1680523200000|2023-04-03 12:00:00|20457|20449|20440.5|20432.5|20463.5|20455.5|20429.5|20421.5|490
1680526800000|2023-04-03 13:00:00|20441|20433|20450|20442|20510|20502|20434|20426|2908
1680530400000|2023-04-03 14:00:00|20458|20450|20395|20387|20507|20499|20386|20378|2902
1680534000000|2023-04-03 15:00:00|20395.5|20387.5|20456.5|20448.5|20457|20449|20378.5|20370.5|1762
1680537600000|2023-04-03 16:00:00|20457|20449|20410|20402|20459|20451|20404.5|20396.5|732
1680541200000|2023-04-03 17:00:00|20409|20401|20400|20392|20427.5|20419.5|20388|20380|700
1680544800000|2023-04-03 18:00:00|20399.5|20391.5|20429.5|20399.5|20429.5|20410|20379.5|20371.5|780
1680548400000|2023-04-03 19:00:00|20429.7|20399.7|20474.8|20444.8|20496.6|20466.6|20423.8|20393.8|0
1680552000000|2023-04-03 20:00:00|20474.1|20444.1|20470.9|20440.9|20478.5|20448.5|20468.2|20438.2|0
1680555600000|2023-04-03 21:00:00|20470.8|20440.8|20462.6|20432.6|20470.8|20440.8|20460.5|20430.5|0
1680559200000|2023-04-03 22:00:00|20463.7|20433.7|20450.9|20420.9|20463.8|20433.8|20449.1|20419.1|0
1680562800000|2023-04-03 23:00:00|20451.2|20421.2|20451.1|20421.1|20458.6|20428.6|20450.9|20420.9|0
1680566400000|2023-04-04 00:00:00|20451.4|20421.4|20442.4|20412.4|20465.8|20435.8|20429.7|20399.7|0
1680570000000|2023-04-04 01:00:00|20443.1|20413.1|20200.5|20195.5|20444.9|20433|20187.5|20182.5|20861
1680573600000|2023-04-04 02:00:00|20200|20195|20206.7|20201.7|20254.7|20249.7|20113.2|20108.2|22210
1680577200000|2023-04-04 03:00:00|20204.7|20199.7|20283.7|20278.7|20320.7|20315.7|20189.7|20184.7|9197
1680580800000|2023-04-04 04:00:00|20294.2|20264.2|20294.9|20264.9|20303.2|20273.2|20285.8|20255.8|5
1680584400000|2023-04-04 05:00:00|20274.7|20269.7|20234.7|20229.7|20279.7|20274.7|20176.7|20171.7|10406
1680588000000|2023-04-04 06:00:00|20235.2|20230.2|20327.7|20322.7|20342.2|20337.2|20200.7|20195.7|9629
1680591600000|2023-04-04 07:00:00|20328.7|20323.7|20289.7|20284.7|20357.2|20352.2|20282.2|20277.2|9366
1680595200000|2023-04-04 08:00:00|20290.2|20285.2|20293.3|20263.3|20300.5|20289.2|20245.7|20236.2|5825
1680598800000|2023-04-04 09:00:00|20293.5|20263.5|20302.2|20294.2|20310.7|20302.7|20261.7|20253.7|971
1680602400000|2023-04-04 10:00:00|20302.7|20294.7|20299.7|20291.7|20309.2|20301.2|20277.2|20269.2|901
1680606000000|2023-04-04 11:00:00|20300.7|20292.7|20294.2|20286.2|20304.2|20296.2|20281.2|20273.2|332
1680609600000|2023-04-04 12:00:00|20294.7|20286.7|20287.7|20279.7|20295.2|20287.2|20274.7|20266.7|556
1680613200000|2023-04-04 13:00:00|20287.2|20279.2|20287.2|20279.2|20374.7|20366.7|20260.7|20252.7|3206
1680616800000|2023-04-04 14:00:00|20291.2|20283.2|20322.2|20314.2|20349.2|20341.2|20277.2|20269.2|2456
1680620400000|2023-04-04 15:00:00|20322.7|20314.7|20301.7|20293.7|20338.2|20330.2|20274.2|20266.2|1717
1680624000000|2023-04-04 16:00:00|20300.2|20292.2|20297.7|20289.7|20315.2|20307.2|20266.7|20258.7|875
1680627600000|2023-04-04 17:00:00|20298.2|20290.2|20350.7|20342.7|20352.7|20344.7|20291.7|20283.7|695
1680631200000|2023-04-04 18:00:00|20349.2|20341.2|20386.1|20356.1|20411.7|20403.7|20344.7|20336.7|1003
1680634800000|2023-04-04 19:00:00|20385.9|20355.9|20405.3|20375.3|20415.4|20385.4|20363.4|20333.4|0
1680638400000|2023-04-04 20:00:00|20406|20376|20389.4|20359.4|20412.6|20382.6|20389.1|20359.1|0
1680642000000|2023-04-04 21:00:00|20389.6|20359.6|20383.3|20353.3|20390.2|20360.2|20381.2|20351.2|0
1680645600000|2023-04-04 22:00:00|20383.7|20353.7|20380.9|20350.9|20387.9|20357.9|20379.4|20349.4|0
1680649200000|2023-04-04 23:00:00|20381.7|20351.7|20381.2|20351.2|20385.7|20355.7|20378|20348|0
1680652800000|2023-04-05 00:00:00|20379.8|20349.8|20349.6|20319.6|20386.2|20356.2|20347.7|20317.7|0
1680656400000|2023-04-05 01:00:00|20350.3|20320.3|20356.7|20326.7|20404.1|20374.1|20345.6|20315.6|0
1680660000000|2023-04-05 02:00:00|20357.5|20327.5|20362.1|20332.1|20368.3|20338.3|20355|20325|0
1680663600000|2023-04-05 03:00:00|20362.8|20332.8|20355.4|20325.4|20364.8|20334.8|20355|20325|0
1680667200000|2023-04-05 04:00:00|20354.6|20324.6|20341.6|20311.6|20355.1|20325.1|20337.5|20307.5|0
1680670800000|2023-04-05 05:00:00|20342.3|20312.3|20363.2|20333.2|20364.9|20334.9|20338.1|20308.1|0
1680674400000|2023-04-05 06:00:00|20363.5|20333.5|20367.8|20337.8|20372|20342|20349.5|20319.5|0
1680678000000|2023-04-05 07:00:00|20368.2|20338.2|20334.1|20304.1|20375.3|20345.3|20320.4|20290.4|0
1680681600000|2023-04-05 08:00:00|20333.4|20303.4|20314|20284|20334.4|20304.4|20306.4|20276.4|0
1680685200000|2023-04-05 09:00:00|20313.9|20283.9|20312|20282|20329.6|20299.6|20308.4|20278.4|0
1680688800000|2023-04-05 10:00:00|20312.7|20282.7|20331.2|20301.2|20332.4|20302.4|20308.1|20278.1|0
1680692400000|2023-04-05 11:00:00|20330.9|20300.9|20325.6|20295.6|20339.5|20309.5|20322.3|20292.3|0
1680696000000|2023-04-05 12:00:00|20326.3|20296.3|20319.6|20289.6|20340|20310|20303.5|20273.5|0
1680699600000|2023-04-05 13:00:00|20320.3|20290.3|20283.4|20253.4|20339.5|20309.5|20242|20212|0
1680703200000|2023-04-05 14:00:00|20298.7|20268.7|20188.6|20158.6|20320.7|20290.7|20163.7|20133.7|0
1680706800000|2023-04-05 15:00:00|20188.4|20158.4|20250.4|20220.4|20250.6|20220.6|20174.7|20144.7|0
1680710400000|2023-04-05 16:00:00|20250.6|20220.6|20234.3|20204.3|20253.3|20223.3|20215|20185|0
1680714000000|2023-04-05 17:00:00|20234.1|20204.1|20256.7|20226.7|20260.9|20230.9|20217.5|20187.5|0
1680717600000|2023-04-05 18:00:00|20256.3|20226.3|20247.8|20217.8|20271.5|20241.5|20245.7|20215.7|0
1680721200000|2023-04-05 19:00:00|20247.4|20217.4|20269.4|20239.4|20294.7|20264.7|20207.7|20177.7|0
1680724800000|2023-04-05 20:00:00|20269.5|20239.5|20259.3|20229.3|20272|20242|20258.2|20228.2|0
1680728400000|2023-04-05 21:00:00|20260.7|20230.7|20247|20217|20261.1|20231.1|20245.1|20215.1|0
1680732000000|2023-04-05 22:00:00|20247.1|20217.1|20249.6|20219.6|20252|20222|20239.8|20209.8|0
1680735600000|2023-04-05 23:00:00|20249.2|20219.2|20251.6|20221.6|20253.3|20223.3|20243.6|20213.6|0
1680739200000|2023-04-06 00:00:00|20250.9|20220.9|20266.6|20236.6|20270.3|20240.3|20248.4|20218.4|0
1680742800000|2023-04-06 01:00:00|20265.9|20235.9|20241.6|20236.6|20316.6|20311.6|20020.7|20015.7|28037
1680746400000|2023-04-06 02:00:00|20242.6|20237.6|20291.6|20286.6|20310.6|20305.6|20195.1|20190.1|16644
1680750000000|2023-04-06 03:00:00|20291.1|20286.1|20246.1|20241.1|20351.1|20346.1|20244.6|20239.6|9694
1680753600000|2023-04-06 04:00:00|20263.1|20233.1|20272.1|20242.1|20276.4|20246.4|20261.3|20231.3|12
1680757200000|2023-04-06 05:00:00|20248.1|20243.1|20199.1|20194.1|20250.1|20245.1|20142.6|20137.6|13900
1680760800000|2023-04-06 06:00:00|20200.6|20195.6|20204.1|20199.1|20236.6|20231.6|20161.6|20156.6|6731
1680764400000|2023-04-06 07:00:00|20207.1|20202.1|20314.6|20309.6|20330.6|20325.6|20204.1|20199.1|10721
1680768000000|2023-04-06 08:00:00|20313.6|20308.6|20316.1|20286.1|20337.1|20332.1|20264.1|20251.1|4449
1680771600000|2023-04-06 09:00:00|20316.8|20286.8|20298.6|20290.6|20318.5|20292.6|20268.6|20260.6|733
1680775200000|2023-04-06 10:00:00|20299.6|20291.6|20301.1|20293.1|20312.6|20304.6|20269.6|20261.6|596
1680778800000|2023-04-06 11:00:00|20300.6|20292.6|20323.6|20315.6|20329.6|20321.6|20297.6|20289.6|489
1680782400000|2023-04-06 12:00:00|20324.1|20316.1|20281.6|20273.6|20325.6|20317.6|20278.6|20270.6|559
1680786000000|2023-04-06 13:00:00|20281.1|20273.1|20265.6|20257.6|20332.1|20324.1|20234.6|20226.6|2776
1680789600000|2023-04-06 14:00:00|20267.1|20259.1|20389.1|20381.1|20401.6|20393.6|20255.1|20247.1|3172
1680793200000|2023-04-06 15:00:00|20389.6|20381.6|20446.6|20438.6|20446.6|20438.6|20371.1|20363.1|1803
1680796800000|2023-04-06 16:00:00|20447.1|20439.1|20494.1|20486.1|20523.6|20515.6|20447.1|20439.1|1598
1680800400000|2023-04-06 17:00:00|20493.6|20485.6|20505.1|20497.1|20508.1|20500.1|20473.1|20465.1|447
1680804000000|2023-04-06 18:00:00|20504.6|20496.6|20531.6|20501.6|20552.6|20544.6|20497.6|20489.6|759
1680807600000|2023-04-06 19:00:00|20532|20502|20521.7|20491.7|20553.8|20523.8|20504.8|20474.8|0
1680811200000|2023-04-06 20:00:00|20521.8|20491.8|20502.2|20472.2|20521.8|20491.8|20501.8|20471.8|0
1680814800000|2023-04-06 21:00:00|20502.3|20472.3|20496|20466|20502.4|20472.4|20496|20466|0
1680818400000|2023-04-06 22:00:00|20493.7|20463.7|20486.8|20456.8|20497.7|20467.7|20481.6|20451.6|0
1680822000000|2023-04-06 23:00:00|20487.3|20457.3|20479|20449|20487.9|20457.9|20478.2|20448.2|0
1680825600000|2023-04-07 00:00:00|20478.3|20448.3|20471|20441|20482.3|20452.3|20468.6|20438.6|0
1680829200000|2023-04-07 01:00:00|20470.3|20440.3|20490.9|20460.9|20490.9|20460.9|20466.9|20436.9|0
1680832800000|2023-04-07 02:00:00|20491.6|20461.6|20493.2|20463.2|20500.9|20470.9|20490.7|20460.7|0
1680836400000|2023-04-07 03:00:00|20493.9|20463.9|20496.2|20466.2|20496.2|20466.2|20491.8|20461.8|0
1680840000000|2023-04-07 04:00:00|20496.9|20466.9|20496.6|20466.6|20498.7|20468.7|20494.6|20464.6|0
1680843600000|2023-04-07 05:00:00|20496.9|20466.9|20501.5|20471.5|20503.1|20473.1|20495|20465|0
1680847200000|2023-04-07 06:00:00|20502.2|20472.2|20511.1|20481.1|20515.1|20485.1|20497.5|20467.5|0
1680850800000|2023-04-07 07:00:00|20511.5|20481.5|20499.8|20469.8|20511.5|20481.5|20498.1|20468.1|0
1680854400000|2023-04-07 08:00:00|20499|20469|20504.5|20474.5|20504.5|20474.5|20496.6|20466.6|0
1680858000000|2023-04-07 09:00:00|20503.8|20473.8|20499|20469|20509.5|20479.5|20497.4|20467.4|0
1680861600000|2023-04-07 10:00:00|20499.7|20469.7|20500.6|20470.6|20500.6|20470.6|20497.4|20467.4|0
1680865200000|2023-04-07 11:00:00|20499.9|20469.9|20493|20463|20504.5|20474.5|20491.3|20461.3|0
1680868800000|2023-04-07 12:00:00|20491.5|20461.5|20529|20499|20586.3|20556.3|20471.6|20441.6|0
1680872400000|2023-04-07 13:00:00|20528.3|20498.3|20544.4|20514.4|20546.7|20516.7|20528.2|20498.2|0
1681077600000|2023-04-09 22:00:00|20528|20498|20536|20506|20544.3|20514.3|20525.5|20495.5|0
1681081200000|2023-04-09 23:00:00|20535.3|20505.3|20515.7|20485.7|20535.3|20505.3|20514.4|20484.4|0
1681084800000|2023-04-10 00:00:00|20515.3|20485.3|20506|20476|20521.9|20491.9|20501.2|20471.2|0
1681088400000|2023-04-10 01:00:00|20506.7|20476.7|20470.9|20440.9|20542.4|20512.4|20454.8|20424.8|0
1681092000000|2023-04-10 02:00:00|20470.2|20440.2|20471.1|20441.1|20474.8|20444.8|20463.6|20433.6|0
1681095600000|2023-04-10 03:00:00|20471.8|20441.8|20501.4|20471.4|20504.6|20474.6|20470.3|20440.3|0
1681099200000|2023-04-10 04:00:00|20502.1|20472.1|20497.9|20467.9|20503.3|20473.3|20496.7|20466.7|0
1681102800000|2023-04-10 05:00:00|20498|20468|20489|20459|20498.8|20468.8|20478.1|20448.1|0
1681106400000|2023-04-10 06:00:00|20488.8|20458.8|20484|20454|20491.1|20461.1|20483.2|20453.2|0
1681110000000|2023-04-10 07:00:00|20484.7|20454.7|20492.4|20462.4|20492.4|20462.4|20483.3|20453.3|0
1681113600000|2023-04-10 08:00:00|20493.1|20463.1|20500.1|20470.1|20500.1|20470.1|20490.6|20460.6|0
1681117200000|2023-04-10 09:00:00|20500.9|20470.9|20503|20473|20507.7|20477.7|20496.6|20466.6|0
1681120800000|2023-04-10 10:00:00|20502.3|20472.3|20503.1|20473.1|20507.2|20477.2|20501|20471|0
1681124400000|2023-04-10 11:00:00|20502.4|20472.4|20476.4|20446.4|20504.6|20474.6|20466.1|20436.1|0
1681128000000|2023-04-10 12:00:00|20477.2|20447.2|20406.9|20376.9|20477.3|20447.3|20403.6|20373.6|0
1681131600000|2023-04-10 13:00:00|20406.2|20376.2|20387.7|20357.7|20443|20413|20354.5|20324.5|0
1681135200000|2023-04-10 14:00:00|20387.5|20357.5|20469.1|20439.1|20469.8|20439.8|20363.1|20333.1|0
1681138800000|2023-04-10 15:00:00|20469.3|20439.3|20431.6|20401.6|20483.9|20453.9|20428.8|20398.8|0
1681142400000|2023-04-10 16:00:00|20431.4|20401.4|20476.2|20446.2|20476.2|20446.2|20411.4|20381.4|0
1681146000000|2023-04-10 17:00:00|20476.4|20446.4|20469.7|20439.7|20484.2|20454.2|20455.6|20425.6|0
1681149600000|2023-04-10 18:00:00|20470.1|20440.1|20514.7|20484.7|20515.7|20485.7|20462.5|20432.5|0
1681153200000|2023-04-10 19:00:00|20514.9|20484.9|20534.2|20504.2|20535|20505|20499.3|20469.3|0
1681156800000|2023-04-10 20:00:00|20532.7|20502.7|20546.8|20516.8|20555.8|20525.8|20527.1|20497.1|0
1681160400000|2023-04-10 21:00:00|20546.9|20516.9|20523.6|20493.6|20549.3|20519.3|20522.9|20492.9|0
1681164000000|2023-04-10 22:00:00|20524.9|20494.9|20532.1|20502.1|20536.3|20506.3|20521.4|20491.4|0
1681167600000|2023-04-10 23:00:00|20531.4|20501.4|20537.9|20507.9|20538.1|20508.1|20530.5|20500.5|0
1681171200000|2023-04-11 00:00:00|20537.1|20507.1|20527.6|20497.6|20547.8|20517.8|20526.4|20496.4|0
1681174800000|2023-04-11 01:00:00|20526.9|20496.9|20641.2|20636.2|20768.6|20763.6|20478.6|20448.6|37631
1681178400000|2023-04-11 02:00:00|20638.2|20633.2|20500.2|20495.2|20654.2|20649.2|20471.2|20466.2|20027
1681182000000|2023-04-11 03:00:00|20501.2|20496.2|20353.2|20348.2|20522.7|20517.7|20334.7|20329.7|13822
1681185600000|2023-04-11 04:00:00|20352.2|20347.2|20359.2|20329.2|20383.4|20353.4|20352.2|20329.2|14
1681189200000|2023-04-11 05:00:00|20359.9|20329.9|20319.2|20314.2|20391.2|20386.2|20300.2|20295.2|13126
1681192800000|2023-04-11 06:00:00|20320.7|20315.7|20408.2|20403.2|20450.7|20445.7|20318.2|20313.2|11625
1681196400000|2023-04-11 07:00:00|20409.2|20404.2|20451.2|20446.2|20489.2|20484.2|20408.2|20403.2|10543
1681200000000|2023-04-11 08:00:00|20450.2|20445.2|20542.5|20512.5|20543.2|20530.7|20449.2|20444.2|5388
1681203600000|2023-04-11 09:00:00|20543.2|20513.2|20552.2|20544.2|20576.6|20562.2|20532.7|20512.5|1110
1681207200000|2023-04-11 10:00:00|20551.7|20543.7|20540.7|20532.7|20563.2|20555.2|20526.2|20518.2|574
1681210800000|2023-04-11 11:00:00|20540.2|20532.2|20518.7|20510.7|20547.2|20539.2|20505.7|20497.7|487
1681214400000|2023-04-11 12:00:00|20519.2|20511.2|20537.2|20529.2|20548.2|20540.2|20518.2|20510.2|504
1681218000000|2023-04-11 13:00:00|20537.7|20529.7|20557.7|20549.7|20582.7|20574.7|20484.7|20476.7|2619
1681221600000|2023-04-11 14:00:00|20559.2|20551.2|20526.2|20518.2|20593.7|20585.7|20521.7|20513.7|2012
1681225200000|2023-04-11 15:00:00|20527.2|20519.2|20504.2|20496.2|20564.7|20556.7|20496.7|20488.7|1296
1681228800000|2023-04-11 16:00:00|20503.7|20495.7|20509.7|20501.7|20521.7|20513.7|20499.2|20491.2|618
1681232400000|2023-04-11 17:00:00|20509.2|20501.2|20512.7|20504.7|20525.2|20517.2|20489.7|20481.7|446
1681236000000|2023-04-11 18:00:00|20513.2|20505.2|20508.2|20478.2|20519.2|20511.2|20484.2|20476.2|759
1681239600000|2023-04-11 19:00:00|20508.1|20478.1|20492.2|20462.2|20522.8|20492.8|20452.3|20422.3|0
1681243200000|2023-04-11 20:00:00|20492.9|20462.9|20496.3|20466.3|20502.1|20472.1|20492.3|20462.3|0
1681246800000|2023-04-11 21:00:00|20496.8|20466.8|20494.8|20464.8|20498.3|20468.3|20492.4|20462.4|0
1681250400000|2023-04-11 22:00:00|20494.3|20464.3|20498.3|20468.3|20502.2|20472.2|20492.6|20462.6|0
1681254000000|2023-04-11 23:00:00|20497.6|20467.6|20503.2|20473.2|20506.2|20476.2|20496.7|20466.7|0
1681257600000|2023-04-12 00:00:00|20502.5|20472.5|20503.8|20473.8|20507.6|20477.6|20495.2|20465.2|0
1681261200000|2023-04-12 01:00:00|20503.1|20473.1|20359.7|20354.7|20541.2|20536.2|20353.2|20348.2|21396
1681264800000|2023-04-12 02:00:00|20357.7|20352.7|20399.7|20394.7|20399.7|20394.7|20296.7|20291.7|18597
1681268400000|2023-04-12 03:00:00|20400.2|20395.2|20366.2|20361.2|20400.2|20395.2|20312.2|20307.2|7635
1681272000000|2023-04-12 04:00:00|20378.2|20348.2|20380.2|20350.2|20384.2|20354.2|20376.9|20346.9|9
1681275600000|2023-04-12 05:00:00|20365.2|20360.2|20375.7|20370.7|20382.2|20377.2|20301.7|20296.7|8597
1681279200000|2023-04-12 06:00:00|20374.7|20369.7|20297.7|20292.7|20389.2|20384.2|20274.7|20269.7|11609
1681282800000|2023-04-12 07:00:00|20298.7|20293.7|20276.7|20271.7|20315.2|20310.2|20248.7|20243.7|10018
1681286400000|2023-04-12 08:00:00|20276.2|20271.2|20332.2|20302.2|20348.2|20335.2|20274.2|20269.2|6087
1681290000000|2023-04-12 09:00:00|20333|20303|20319.7|20311.7|20345.2|20337.2|20308.2|20299.1|758
1681293600000|2023-04-12 10:00:00|20320.7|20312.7|20321.2|20313.2|20329.2|20321.2|20307.7|20299.7|443
1681297200000|2023-04-12 11:00:00|20321.7|20313.7|20321.7|20313.7|20334.7|20326.7|20312.7|20304.7|508
1681300800000|2023-04-12 12:00:00|20322.2|20314.2|20366.2|20358.2|20422.7|20414.7|20302.7|20294.7|3004
1681304400000|2023-04-12 13:00:00|20366.7|20358.7|20254.7|20246.7|20403.7|20395.7|20229.7|20221.7|3805
1681308000000|2023-04-12 14:00:00|20254.2|20246.2|20143.7|20135.7|20308.2|20300.2|20125.2|20117.2|3908
1681311600000|2023-04-12 15:00:00|20140.7|20132.7|20131.7|20123.7|20152.2|20144.2|20088.7|20080.7|2396
1681315200000|2023-04-12 16:00:00|20132.2|20124.2|20152.7|20144.7|20158.2|20150.2|20123.2|20115.2|1087
1681318800000|2023-04-12 17:00:00|20153.7|20145.7|20104.7|20096.7|20179.7|20171.7|20104.2|20096.2|1325
1681322400000|2023-04-12 18:00:00|20105.2|20097.2|20059.6|20029.6|20111.7|20103.7|20036.2|20028.2|1410
1681326000000|2023-04-12 19:00:00|20059.4|20029.4|20059.9|20029.9|20059.9|20029.9|19997.6|19967.6|0
1681329600000|2023-04-12 20:00:00|20060.6|20030.6|20048.1|20018.1|20064.8|20034.8|20046.1|20016.1|0
1681333200000|2023-04-12 21:00:00|20049.1|20019.1|20034.5|20004.5|20049.2|20019.2|19999.8|19969.8|0
1681336800000|2023-04-12 22:00:00|20036.2|20006.2|19863.5|19833.5|20036.8|20006.8|19833.9|19803.9|0
1681340400000|2023-04-12 23:00:00|19864.2|19834.2|19949.4|19919.4|19968.1|19938.1|19826.1|19796.1|0
1681344000000|2023-04-13 00:00:00|19949.7|19919.7|20014.4|19984.4|20015.1|19985.1|19940.2|19910.2|0
1681347600000|2023-04-13 01:00:00|20014.2|19984.2|20118.7|20113.7|20119.2|20114.2|19867.7|19862.7|32547
1681351200000|2023-04-13 02:00:00|20118.2|20113.2|20179.9|20174.9|20275.9|20270.9|20100.2|20095.2|23809
1681354800000|2023-04-13 03:00:00|20180.9|20175.9|20208.6|20203.6|20215.6|20210.6|20100.9|20095.9|13202
1681358400000|2023-04-13 04:00:00|20208.1|20203.1|20224.5|20194.5|20233.5|20203.5|20208.1|20188.1|14
1681362000000|2023-04-13 05:00:00|20224.7|20194.7|20174.6|20169.6|20272.1|20267.1|20137.1|20132.1|10326
1681365600000|2023-04-13 06:00:00|20175.1|20170.1|20208.6|20203.6|20229.1|20224.1|20155.1|20150.1|6258
1681369200000|2023-04-13 07:00:00|20208.1|20203.1|20306.6|20301.6|20314.1|20309.1|20203.6|20198.6|12524
1681372800000|2023-04-13 08:00:00|20308.1|20303.1|20351.8|20321.8|20362.2|20357.1|20306.1|20301.1|5658
1681376400000|2023-04-13 09:00:00|20352.3|20322.3|20339.6|20331.6|20373.6|20365.6|20325.6|20317.6|1213
1681380000000|2023-04-13 10:00:00|20340.1|20332.1|20335.1|20327.1|20345.6|20337.6|20310.1|20302.1|701
1681383600000|2023-04-13 11:00:00|20335.6|20327.6|20317.1|20309.1|20351.6|20343.6|20314.6|20306.6|540
1681387200000|2023-04-13 12:00:00|20317.6|20309.6|20397.1|20389.1|20400.6|20392.6|20308.1|20300.1|1089
1681390800000|2023-04-13 13:00:00|20397.6|20389.6|20398.1|20390.1|20449.1|20441.1|20368.6|20360.6|3427
1681394400000|2023-04-13 14:00:00|20400.6|20392.6|20378.6|20370.6|20434.1|20426.1|20351.6|20343.6|2016
1681398000000|2023-04-13 15:00:00|20379.1|20371.1|20418.1|20410.1|20429.1|20421.1|20379.1|20371.1|1239
1681401600000|2023-04-13 16:00:00|20417.6|20409.6|20422.6|20414.6|20439.1|20431.1|20393.6|20385.6|502
1681405200000|2023-04-13 17:00:00|20423.1|20415.1|20446.1|20438.1|20459.1|20451.1|20419.6|20411.6|461
1681408800000|2023-04-13 18:00:00|20446.6|20438.6|20452|20422|20462.6|20454.6|20436.1|20421.9|606
1681412400000|2023-04-13 19:00:00|20452.4|20422.4|20439.7|20409.7|20467.1|20437.1|20432.4|20402.4|0
1681416000000|2023-04-13 20:00:00|20438.3|20408.3|20432.1|20402.1|20445.1|20415.1|20430.2|20400.2|0
1681419600000|2023-04-13 21:00:00|20432.4|20402.4|20435|20405|20448.5|20418.5|20431.9|20401.9|0
1681423200000|2023-04-13 22:00:00|20435.2|20405.2|20445.2|20415.2|20448.8|20418.8|20430.5|20400.5|0
1681426800000|2023-04-13 23:00:00|20446|20416|20458.6|20428.6|20458.6|20428.6|20443.7|20413.7|0
1681430400000|2023-04-14 00:00:00|20459.3|20429.3|20476.2|20446.2|20480.8|20450.8|20451.7|20421.7|0
1681434000000|2023-04-14 01:00:00|20475.8|20445.8|20435.6|20430.6|20522.6|20517.6|20365.6|20360.6|23572
1681437600000|2023-04-14 02:00:00|20431.6|20426.6|20349.6|20344.6|20494.6|20489.6|20318.6|20313.6|19454
1681441200000|2023-04-14 03:00:00|20349.1|20344.1|20348.6|20343.6|20359.1|20354.1|20293.1|20288.1|10278
1681444800000|2023-04-14 04:00:00|20360.8|20330.8|20366.8|20336.8|20369.6|20339.6|20351.9|20321.9|11
1681448400000|2023-04-14 05:00:00|20367.5|20337.5|20421.6|20416.6|20422.6|20417.6|20301.1|20296.1|11053
1681452000000|2023-04-14 06:00:00|20420.6|20415.6|20434.1|20429.1|20462.6|20457.6|20388.6|20383.6|9310
1681455600000|2023-04-14 07:00:00|20434.6|20429.6|20446.1|20441.1|20448.6|20443.6|20387.6|20382.6|8824
1681459200000|2023-04-14 08:00:00|20445.6|20440.6|20406.5|20376.5|20475.1|20470.1|20377.4|20347.4|5684
1681462800000|2023-04-14 09:00:00|20406.8|20376.8|20408.6|20400.6|20418.6|20410.6|20399.5|20369.5|686
1681466400000|2023-04-14 10:00:00|20409.1|20401.1|20413.1|20405.1|20433.6|20425.6|20395.1|20387.1|910
1681470000000|2023-04-14 11:00:00|20413.6|20405.6|20432.1|20424.1|20432.1|20424.1|20394.6|20386.6|1115
1681473600000|2023-04-14 12:00:00|20432.6|20424.6|20380.1|20372.1|20465.6|20457.6|20360.6|20352.6|1735
1681477200000|2023-04-14 13:00:00|20379.1|20371.1|20421.1|20413.1|20427.1|20419.1|20347.1|20339.1|2740
1681480800000|2023-04-14 14:00:00|20420.6|20412.6|20287.6|20279.6|20423.6|20415.6|20262.6|20254.6|3150
1681484400000|2023-04-14 15:00:00|20288.1|20280.1|20253.6|20245.6|20292.1|20284.1|20243.6|20235.6|1704
1681488000000|2023-04-14 16:00:00|20255.6|20247.6|20240.1|20232.1|20267.6|20259.6|20226.1|20218.1|745
1681491600000|2023-04-14 17:00:00|20239.6|20231.6|20270.1|20262.1|20287.6|20279.6|20238.6|20230.6|701
1681495200000|2023-04-14 18:00:00|20270.6|20262.6|20309.3|20279.3|20309.3|20292.1|20262.6|20254.6|511
1681498800000|2023-04-14 19:00:00|20309.4|20279.4|20303.2|20273.2|20327.6|20297.6|20274.6|20244.6|1
1681502400000|2023-04-14 20:00:00|20303|20273|20337.3|20307.3|20347.8|20317.8|20303|20273|0
1681682400000|2023-04-16 22:00:00|20339.2|20309.2|20363.7|20333.7|20365.7|20335.7|20334.7|20304.7|0
1681686000000|2023-04-16 23:00:00|20364.4|20334.4|20328|20298|20364.5|20334.5|20324.8|20294.8|0
1681689600000|2023-04-17 00:00:00|20327.3|20297.3|20308.1|20278.1|20332.4|20302.4|20307.7|20277.7|0
1681693200000|2023-04-17 01:00:00|20308.9|20278.9|20514.1|20509.1|20572.1|20567.1|20264.1|20259.1|26788
1681696800000|2023-04-17 02:00:00|20513.1|20508.1|20451.1|20446.1|20546.6|20541.6|20366.1|20361.1|21606
1681700400000|2023-04-17 03:00:00|20451.6|20446.6|20557.9|20552.9|20564.9|20559.9|20427.9|20422.9|10354
1681704000000|2023-04-17 04:00:00|20572.4|20542.4|20585.4|20555.4|20599|20569|20572.4|20542.4|38
1681707600000|2023-04-17 05:00:00|20559.4|20554.4|20680.4|20675.4|20738.4|20733.4|20514.4|20509.4|20551
1681711200000|2023-04-17 06:00:00|20679.9|20674.9|20804.9|20799.9|20808.9|20803.9|20679.4|20674.4|19121
1681714800000|2023-04-17 07:00:00|20804.4|20799.4|20787.4|20782.4|20879.9|20874.9|20769.9|20764.9|18600
1681718400000|2023-04-17 08:00:00|20788.9|20783.9|20782.6|20752.6|20799.4|20794.4|20748.4|20729.8|6854
1681722000000|2023-04-17 09:00:00|20781.9|20751.9|20771.4|20763.4|20793.6|20777.9|20744.4|20736.4|1373
1681725600000|2023-04-17 10:00:00|20772.4|20764.4|20781.4|20773.4|20788.9|20780.9|20770.4|20762.4|527
1681729200000|2023-04-17 11:00:00|20781.9|20773.9|20717.4|20709.4|20790.4|20782.4|20712.9|20704.9|1776
1681732800000|2023-04-17 12:00:00|20716.9|20708.9|20673.4|20665.4|20730.9|20722.9|20673.4|20665.4|2503
1681736400000|2023-04-17 13:00:00|20672.9|20664.9|20603.9|20595.9|20681.9|20673.9|20597.4|20589.4|4050
1681740000000|2023-04-17 14:00:00|20604.4|20596.4|20580.9|20572.9|20629.9|20621.9|20574.4|20566.4|2540
1681743600000|2023-04-17 15:00:00|20581.9|20573.9|20584.9|20576.9|20601.9|20593.9|20558.9|20550.9|1821
1681747200000|2023-04-17 16:00:00|20584.4|20576.4|20616.9|20608.9|20616.9|20608.9|20576.9|20568.9|668
1681750800000|2023-04-17 17:00:00|20616.4|20608.4|20628.9|20620.9|20648.4|20640.4|20608.4|20600.4|589
1681754400000|2023-04-17 18:00:00|20628.4|20620.4|20665.1|20635.1|20665.1|20649.9|20622.9|20614.9|606
1681758000000|2023-04-17 19:00:00|20665.3|20635.3|20700.6|20670.6|20708.4|20678.4|20660.7|20630.7|1
1681761600000|2023-04-17 20:00:00|20701|20671|20647.8|20617.8|20706.1|20676.1|20647.4|20617.4|0
1681765200000|2023-04-17 21:00:00|20648.2|20618.2|20599.8|20569.8|20649.3|20619.3|20595.5|20565.5|0
1681768800000|2023-04-17 22:00:00|20601.1|20571.1|20631|20601|20631|20601|20597.9|20567.9|0
1681772400000|2023-04-17 23:00:00|20631.4|20601.4|20643.9|20613.9|20645.2|20615.2|20630.6|20600.6|0
1681776000000|2023-04-18 00:00:00|20643.2|20613.2|20653.5|20623.5|20655.3|20625.3|20636|20606|0
1681779600000|2023-04-18 01:00:00|20653.2|20623.2|20655.5|20650.5|20723|20718|20592.4|20587.4|27084
1681783200000|2023-04-18 02:00:00|20661|20656|20604.5|20599.5|20753.5|20748.5|20592|20587|20854
1681786800000|2023-04-18 03:00:00|20603.5|20598.5|20625|20620|20650.5|20645.5|20583|20578|7796
1681790400000|2023-04-18 04:00:00|20639|20609|20635|20605|20642.9|20612.9|20631|20601|13
1681794000000|2023-04-18 05:00:00|20634.3|20604.3|20635.5|20630.5|20669.5|20664.5|20549.5|20544.5|11473
1681797600000|2023-04-18 06:00:00|20634.5|20629.5|20581|20576|20650.5|20645.5|20566|20561|8024
1681801200000|2023-04-18 07:00:00|20580.5|20575.5|20619|20614|20631.5|20626.5|20554|20549|9081
1681804800000|2023-04-18 08:00:00|20619.5|20614.5|20675|20645|20686.2|20656.2|20596|20591|5857
1681808400000|2023-04-18 09:00:00|20674.2|20644.2|20710|20702|20735|20727|20658.6|20628.6|1961
1681812000000|2023-04-18 10:00:00|20710.5|20702.5|20746|20738|20749.5|20741.5|20702.5|20694.5|776
1681815600000|2023-04-18 11:00:00|20745.5|20737.5|20722.5|20714.5|20760.5|20752.5|20720|20712|1243
1681819200000|2023-04-18 12:00:00|20723|20715|20733.5|20725.5|20753|20745|20722.5|20714.5|630
1681822800000|2023-04-18 13:00:00|20734|20726|20683|20675|20737.5|20729.5|20683|20675|2045
1681826400000|2023-04-18 14:00:00|20682.5|20674.5|20611.5|20603.5|20696|20688|20610.5|20602.5|2639
1681830000000|2023-04-18 15:00:00|20612|20604|20573.5|20565.5|20620.5|20612.5|20558|20550|1567
1681833600000|2023-04-18 16:00:00|20574|20566|20581.5|20573.5|20603.5|20595.5|20563|20555|697
1681837200000|2023-04-18 17:00:00|20581|20573|20582.5|20574.5|20597|20589|20572.5|20564.5|254
1681840800000|2023-04-18 18:00:00|20582|20574|20579.4|20549.4|20585.5|20577.5|20546.5|20538.5|568
1681844400000|2023-04-18 19:00:00|20579.8|20549.8|20617.2|20587.2|20640.8|20610.8|20579.4|20549.4|0
1681848000000|2023-04-18 20:00:00|20617.1|20587.1|20611.8|20581.8|20620.3|20590.3|20603.3|20573.3|0
1681851600000|2023-04-18 21:00:00|20611.3|20581.3|20612.1|20582.1|20613.4|20583.4|20610.7|20580.7|0
1681855200000|2023-04-18 22:00:00|20607.6|20577.6|20612.8|20582.8|20612.8|20582.8|20604.7|20574.7|0
1681858800000|2023-04-18 23:00:00|20612.6|20582.6|20582.1|20552.1|20612.6|20582.6|20582.1|20552.1|0
1681862400000|2023-04-19 00:00:00|20581.3|20551.3|20568.5|20538.5|20584.5|20554.5|20555.6|20525.6|0
1681866000000|2023-04-19 01:00:00|20567.8|20537.8|20438.7|20433.7|20614.5|20609.5|20437.2|20432.2|21047
1681869600000|2023-04-19 02:00:00|20438.2|20433.2|20531.7|20526.7|20547.7|20542.7|20382.7|20377.7|21707
1681873200000|2023-04-19 03:00:00|20531.2|20526.2|20549.2|20544.2|20567.7|20562.7|20498.7|20493.7|7870
1681876800000|2023-04-19 04:00:00|20560.2|20530.2|20564.9|20534.9|20564.9|20534.9|20556.8|20526.8|23
1681880400000|2023-04-19 05:00:00|20553.6|20548.6|20470.6|20465.6|20553.6|20548.6|20463.6|20458.6|8601
1681884000000|2023-04-19 06:00:00|20471.1|20466.1|20415.6|20410.6|20496.6|20491.6|20331.6|20326.6|16916
1681887600000|2023-04-19 07:00:00|20416.1|20411.1|20362.6|20357.6|20427.6|20422.6|20318.6|20313.6|13080
1681891200000|2023-04-19 08:00:00|20359.1|20354.1|20321.5|20291.5|20383.1|20378.1|20295.1|20281.9|8193
1681894800000|2023-04-19 09:00:00|20321.1|20291.1|20317.6|20309.6|20330.6|20322.6|20280.1|20254.8|1866
1681898400000|2023-04-19 10:00:00|20317.1|20309.1|20345.6|20337.6|20348.1|20340.1|20313.1|20305.1|791
1681902000000|2023-04-19 11:00:00|20346.6|20338.6|20302.6|20294.6|20347.6|20339.6|20300.1|20292.1|576
1681905600000|2023-04-19 12:00:00|20302.1|20294.1|20331.1|20323.1|20356.6|20348.6|20285.1|20277.1|1419
1681909200000|2023-04-19 13:00:00|20333.1|20325.1|20316.6|20308.6|20351.1|20343.1|20290.6|20282.6|2119
1681912800000|2023-04-19 14:00:00|20318.6|20310.6|20369.1|20361.1|20377.6|20369.6|20314.6|20306.6|2158
1681916400000|2023-04-19 15:00:00|20370.1|20362.1|20378.6|20370.6|20387.6|20379.6|20340.1|20332.1|1507
1681920000000|2023-04-19 16:00:00|20379.6|20371.6|20390.6|20382.6|20393.6|20385.6|20370.6|20362.6|618
1681923600000|2023-04-19 17:00:00|20389.6|20381.6|20384.6|20376.6|20401.6|20393.6|20366.6|20358.6|400
1681927200000|2023-04-19 18:00:00|20385.1|20377.1|20395|20365|20403.6|20395.6|20378.6|20365|486
1681930800000|2023-04-19 19:00:00|20395.2|20365.2|20402|20372|20407.6|20377.6|20385|20355|0
1681934400000|2023-04-19 20:00:00|20401.7|20371.7|20383.7|20353.7|20401.7|20371.7|20382.8|20352.8|0
1681938000000|2023-04-19 21:00:00|20383.1|20353.1|20382|20352|20386.6|20356.6|20380.6|20350.6|0
1681941600000|2023-04-19 22:00:00|20379.3|20349.3|20369.5|20339.5|20380.7|20350.7|20365.1|20335.1|0
1681945200000|2023-04-19 23:00:00|20369.2|20339.2|20353.9|20323.9|20372.3|20342.3|20352.8|20322.8|0
1681948800000|2023-04-20 00:00:00|20354.6|20324.6|20374.5|20344.5|20374.5|20344.5|20346.3|20316.3|0
1681952400000|2023-04-20 01:00:00|20376|20346|20408.2|20403.2|20456.2|20451.2|20310.1|20305.1|20634
1681956000000|2023-04-20 02:00:00|20410.2|20405.2|20366.7|20361.7|20471.7|20466.7|20344.7|20339.7|17349
1681959600000|2023-04-20 03:00:00|20368.2|20363.2|20412.7|20407.7|20429.2|20424.2|20289.2|20284.2|11783
1681963200000|2023-04-20 04:00:00|20420.2|20390.2|20398|20368|20421.3|20391.3|20396.5|20366.5|25
1681966800000|2023-04-20 05:00:00|20403.7|20398.7|20356.7|20351.7|20403.7|20398.7|20317.7|20312.7|10456
1681970400000|2023-04-20 06:00:00|20357.2|20352.2|20407.7|20402.7|20469.2|20464.2|20356.2|20351.2|13157
1681974000000|2023-04-20 07:00:00|20408.2|20403.2|20378.2|20373.2|20441.2|20436.2|20344.2|20339.2|11484
1681977600000|2023-04-20 08:00:00|20377.2|20372.2|20387.9|20357.9|20409.2|20404.2|20372.7|20342.7|4351
1681981200000|2023-04-20 09:00:00|20387.7|20357.7|20317.7|20309.7|20393.8|20363.8|20307.2|20299.2|1985
1681984800000|2023-04-20 10:00:00|20317.2|20309.2|20355.7|20347.7|20360.2|20352.2|20312.7|20304.7|645
1681988400000|2023-04-20 11:00:00|20356.2|20348.2|20347.2|20339.2|20364.7|20356.7|20342.7|20334.7|505
1681992000000|2023-04-20 12:00:00|20346.7|20338.7|20394.2|20386.2|20403.7|20395.7|20341.2|20333.2|1027
1681995600000|2023-04-20 13:00:00|20393.7|20385.7|20424.2|20416.2|20453.2|20445.2|20358.7|20350.7|2281
1681999200000|2023-04-20 14:00:00|20422.2|20414.2|20415.7|20407.7|20471.2|20463.2|20409.2|20401.2|1525
1682002800000|2023-04-20 15:00:00|20416.2|20408.2|20320.2|20312.2|20420.2|20412.2|20312.7|20304.7|2714
1682006400000|2023-04-20 16:00:00|20322.2|20314.2|20315.2|20307.2|20349.7|20341.7|20299.2|20291.2|1361
1682010000000|2023-04-20 17:00:00|20315.7|20307.7|20307.7|20299.7|20325.2|20317.2|20300.2|20292.2|1033
1682013600000|2023-04-20 18:00:00|20307.2|20299.2|20274|20244|20308.2|20300.2|20242.2|20234.2|1243
1682017200000|2023-04-20 19:00:00|20273.8|20243.8|20314.2|20284.2|20324.8|20294.8|20249.6|20219.6|0
1682020800000|2023-04-20 20:00:00|20314.3|20284.3|20302.3|20272.3|20329.2|20299.2|20300.4|20270.4|0
1682024400000|2023-04-20 21:00:00|20302.4|20272.4|20302.1|20272.1|20305.4|20275.4|20302|20272|0
1682028000000|2023-04-20 22:00:00|20302.6|20272.6|20297.8|20267.8|20304.4|20274.4|20292.7|20262.7|0
1682031600000|2023-04-20 23:00:00|20298.1|20268.1|20294.6|20264.6|20305.2|20275.2|20291.4|20261.4|0
1682035200000|2023-04-21 00:00:00|20293.8|20263.8|20319|20289|20319|20289|20291.4|20261.4|0
1682038800000|2023-04-21 01:00:00|20318.3|20288.3|20353.5|20348.5|20379|20374|20190|20185|26965
1682042400000|2023-04-21 02:00:00|20354.5|20349.5|20271.2|20266.2|20373.2|20368.2|20264.2|20259.2|15233
1682046000000|2023-04-21 03:00:00|20271.7|20266.7|20256.7|20251.7|20318.7|20313.7|20214.2|20209.2|10141
1682049600000|2023-04-21 04:00:00|20267.7|20237.7|20266.7|20236.7|20283.2|20253.2|20265.9|20235.9|26
1682053200000|2023-04-21 05:00:00|20241.7|20238.2|20191.2|20186.2|20243.2|20238.2|20120.2|20115.2|18575
1682056800000|2023-04-21 06:00:00|20191.7|20186.7|20046.7|20041.7|20213.7|20208.7|20044.7|20039.7|14204
1682060400000|2023-04-21 07:00:00|20047.7|20042.7|20016.2|20011.2|20060.2|20055.2|19966.7|19961.7|20981
1682064000000|2023-04-21 08:00:00|20013.7|20008.7|20040.6|20010.6|20050.7|20045.7|20006.7|19990.8|9253
1682067600000|2023-04-21 09:00:00|20039.9|20009.9|20029.7|20021.7|20057.2|20049.2|20009.7|20001.7|1444
1682071200000|2023-04-21 10:00:00|20029.2|20021.2|20007.7|19999.7|20045.2|20037.2|20004.7|19996.7|687
1682074800000|2023-04-21 11:00:00|20006.7|19998.7|20028.7|20020.7|20048.2|20040.2|19988.7|19980.7|1428
1682078400000|2023-04-21 12:00:00|20029.2|20021.2|20043.2|20035.2|20049.2|20041.2|20021.2|20013.2|513
1682082000000|2023-04-21 13:00:00|20043.7|20035.7|19914.2|19906.2|20059.7|20051.7|19911.7|19903.7|3183
1682085600000|2023-04-21 14:00:00|19914.7|19906.7|19987.2|19979.2|20037.2|20029.2|19907.2|19899.2|3517
1682089200000|2023-04-21 15:00:00|19988.7|19980.7|20011.7|20003.7|20017.2|20009.2|19981.2|19973.2|1068
1682092800000|2023-04-21 16:00:00|20012.2|20004.2|20003.7|19995.7|20029.2|20021.2|19988.2|19980.2|698
1682096400000|2023-04-21 17:00:00|20004.2|19996.2|20031.2|20023.2|20038.7|20030.7|19994.7|19986.7|639
1682100000000|2023-04-21 18:00:00|20031.7|20023.7|20026.3|19996.3|20043.7|20035.7|19996.2|19988.2|642
1682103600000|2023-04-21 19:00:00|20026.1|19996.1|20028.1|19998.1|20035.5|20005.5|20004.1|19974.1|0
1682107200000|2023-04-21 20:00:00|20027.8|19997.8|20027.8|19997.8|20031|20001|20019.5|19989.5|0
1682287200000|2023-04-23 22:00:00|19718|19688|19734.9|19704.9|19742.3|19712.3|19710.1|19680.1|0
1682290800000|2023-04-23 23:00:00|19735.6|19705.6|19723.5|19693.5|19740.2|19710.2|19722.1|19692.1|0
1682294400000|2023-04-24 00:00:00|19722.8|19692.8|19702.7|19672.7|19722.8|19692.8|19690.8|19660.8|0
1682298000000|2023-04-24 01:00:00|19702|19672|20016.7|20011.7|20141.2|20136.2|19673.7|19643.7|31356
1682301600000|2023-04-24 02:00:00|20016.2|20011.2|19915.1|19910.1|20088.2|20083.2|19888.1|19883.1|30146
1682305200000|2023-04-24 03:00:00|19913.1|19908.1|19953.6|19948.6|19993.1|19988.1|19910.6|19905.6|18174
1682308800000|2023-04-24 04:00:00|19965.6|19935.6|19961.5|19931.5|19966.8|19936.8|19959.4|19929.4|0
1682312400000|2023-04-24 05:00:00|19949.1|19944.1|19789.6|19784.6|19951.1|19946.1|19776.1|19771.1|20949
1682316000000|2023-04-24 06:00:00|19789.1|19784.1|19782.1|19777.1|19805.6|19800.6|19726.6|19721.6|15887
1682319600000|2023-04-24 07:00:00|19781.1|19776.1|19899.6|19894.6|19926.1|19921.1|19765.6|19760.6|19399
1682323200000|2023-04-24 08:00:00|19899.1|19894.1|19906.2|19876.2|19962.1|19957.1|19892.6|19867.7|21632
1682326800000|2023-04-24 09:00:00|19906.9|19876.9|19925.1|19917.1|19955.1|19947.1|19903.7|19873.7|2834
1682330400000|2023-04-24 10:00:00|19925.6|19917.6|19932.1|19924.1|19934.1|19926.1|19913.1|19905.1|497
1682334000000|2023-04-24 11:00:00|19931.6|19923.6|19920.1|19912.1|19933.1|19925.1|19917.1|19909.1|358
1682337600000|2023-04-24 12:00:00|19920.6|19912.6|19902.6|19894.6|19921.6|19913.6|19879.6|19871.6|878
1682341200000|2023-04-24 13:00:00|19903.1|19895.1|19881.1|19873.1|19912.1|19904.1|19847.1|19839.1|2444
1682344800000|2023-04-24 14:00:00|19879.6|19871.6|19834.1|19826.1|19909.1|19901.1|19833.6|19825.6|2486
1682348400000|2023-04-24 15:00:00|19835.1|19827.1|19784.1|19776.1|19840.1|19832.1|19781.6|19773.6|2293
1682352000000|2023-04-24 16:00:00|19783.6|19775.6|19812.6|19804.6|19825.6|19817.6|19781.1|19773.1|863
1682355600000|2023-04-24 17:00:00|19812.1|19804.1|19820.6|19812.6|19825.6|19817.6|19800.6|19792.6|353
1682359200000|2023-04-24 18:00:00|19821.1|19813.1|19832.1|19802.1|19833.6|19825.6|19807.1|19799.1|622
1682362800000|2023-04-24 19:00:00|19832.3|19802.3|19840.2|19810.2|19843.8|19813.8|19818.1|19788.1|0
1682366400000|2023-04-24 20:00:00|19840.9|19810.9|19832.9|19802.9|19853|19823|19831.5|19801.5|0
1682370000000|2023-04-24 21:00:00|19832.4|19802.4|19831.3|19801.3|19837.8|19807.8|19831.3|19801.3|0
1682373600000|2023-04-24 22:00:00|19835.4|19805.4|19832.2|19802.2|19840.7|19810.7|19832.2|19802.2|0
1682377200000|2023-04-24 23:00:00|19832.6|19802.6|19840.2|19810.2|19848.1|19818.1|19830.2|19800.2|0
1682380800000|2023-04-25 00:00:00|19839.5|19809.5|19838.7|19808.7|19847.7|19817.7|19835.7|19805.7|0
1682384400000|2023-04-25 01:00:00|19838.3|19808.3|19673.5|19668.5|19928|19923|19670.5|19665.5|32933
1682388000000|2023-04-25 02:00:00|19675.5|19670.5|19631.5|19626.5|19754.5|19749.5|19607.5|19602.5|28832
1682391600000|2023-04-25 03:00:00|19631|19626|19627.2|19622.2|19729|19724|19604|19599|17899
1682395200000|2023-04-25 04:00:00|19640.2|19610.2|19667.1|19637.1|19669.5|19639.5|19633.2|19603.2|3
1682398800000|2023-04-25 05:00:00|19629.7|19624.7|19588.2|19583.2|19638.7|19633.7|19533.2|19528.2|20419
1682402400000|2023-04-25 06:00:00|19586.7|19581.7|19628.7|19623.7|19649.7|19644.7|19563.2|19558.2|16672
1682406000000|2023-04-25 07:00:00|19630.7|19625.7|19611.2|19606.2|19647.7|19642.7|19537.7|19532.7|19948
1682409600000|2023-04-25 08:00:00|19612.2|19607.2|19590|19560|19618.7|19613.7|19557.7|19552.7|34323
1682413200000|2023-04-25 09:00:00|19589.3|19559.3|19603.7|19595.7|19613.2|19605.2|19571.2|19555|4853
1682416800000|2023-04-25 10:00:00|19602.2|19594.2|19589.7|19581.7|19627.7|19619.7|19563.7|19555.7|1185
1682420400000|2023-04-25 11:00:00|19589.2|19581.2|19580.2|19572.2|19592.2|19584.2|19570.2|19562.2|482
1682424000000|2023-04-25 12:00:00|19579.7|19571.7|19574.7|19566.7|19594.2|19586.2|19570.7|19562.7|849
1682427600000|2023-04-25 13:00:00|19571.7|19563.7|19486.2|19478.2|19576.2|19568.2|19476.7|19468.7|2907
1682431200000|2023-04-25 14:00:00|19485.7|19477.7|19477.2|19469.2|19516.7|19508.7|19441.7|19433.7|2573
1682434800000|2023-04-25 15:00:00|19477.7|19469.7|19450.2|19442.2|19512.2|19504.2|19440.7|19432.7|1939
1682438400000|2023-04-25 16:00:00|19449.7|19441.7|19442.2|19434.2|19477.7|19469.7|19437.2|19429.2|887
1682442000000|2023-04-25 17:00:00|19442.7|19434.7|19403.7|19395.7|19457.7|19449.7|19395.7|19387.7|1490
1682445600000|2023-04-25 18:00:00|19404.2|19396.2|19392.9|19362.9|19409.7|19401.7|19370.2|19362.2|944
1682449200000|2023-04-25 19:00:00|19392.7|19362.7|19419.2|19389.2|19426.9|19396.9|19390.2|19360.2|0
1682452800000|2023-04-25 20:00:00|19419.1|19389.1|19475.6|19445.6|19476.7|19446.7|19414.7|19384.7|0
1682456400000|2023-04-25 21:00:00|19475.9|19445.9|19480.2|19450.2|19487.5|19457.5|19466.6|19436.6|0
1682460000000|2023-04-25 22:00:00|19480.1|19450.1|19465|19435|19496.2|19466.2|19462.7|19432.7|0
1682463600000|2023-04-25 23:00:00|19464.6|19434.6|19489.3|19459.3|19490.2|19460.2|19455.9|19425.9|0
1682467200000|2023-04-26 00:00:00|19488.6|19458.6|19496.3|19466.3|19522.8|19492.8|19470.7|19440.7|0
1682470800000|2023-04-26 01:00:00|19495.6|19465.6|19663.7|19658.7|19692.2|19687.2|19470.7|19448.6|27522
1682474400000|2023-04-26 02:00:00|19665.2|19660.2|19731.4|19726.4|19759.4|19754.4|19598.9|19593.9|13695
1682478000000|2023-04-26 03:00:00|19730.4|19725.4|19736.7|19731.7|19782.7|19777.7|19705.7|19700.7|11512
1682481600000|2023-04-26 04:00:00|19745.2|19715.2|19755.6|19725.6|19757.1|19727.1|19744.1|19714.1|23
1682485200000|2023-04-26 05:00:00|19733.2|19728.2|19906.2|19901.2|19907.2|19902.2|19718.7|19713.7|10282
1682488800000|2023-04-26 06:00:00|19903.7|19898.7|19794.7|19789.7|19915.2|19910.2|19775.2|19770.2|10133
1682492400000|2023-04-26 07:00:00|19795.2|19790.2|19789.2|19784.2|19799.2|19794.2|19727.2|19722.2|12556
1682496000000|2023-04-26 08:00:00|19787.7|19782.7|19761.4|19731.4|19801.7|19796.7|19693.2|19688.2|13055
1682499600000|2023-04-26 09:00:00|19762.1|19732.1|19706.7|19698.7|19767.6|19739.7|19699.2|19691.2|1152
1682503200000|2023-04-26 10:00:00|19707.7|19699.7|19723.2|19715.2|19747.7|19739.7|19707.7|19699.7|599
1682506800000|2023-04-26 11:00:00|19723.7|19715.7|19785.7|19777.7|19793.7|19785.7|19671.7|19663.7|1768
1682510400000|2023-04-26 12:00:00|19786.7|19778.7|19829.7|19821.7|19850.2|19842.2|19782.7|19774.7|1310
1682514000000|2023-04-26 13:00:00|19830.2|19822.2|19758.7|19750.7|19883.2|19875.2|19754.7|19746.7|2332
1682517600000|2023-04-26 14:00:00|19757.2|19749.2|19748.7|19740.7|19768.7|19760.7|19712.7|19704.7|2424
1682521200000|2023-04-26 15:00:00|19750.2|19742.2|19736.2|19728.2|19788.7|19780.7|19733.2|19725.2|1249
1682524800000|2023-04-26 16:00:00|19735.7|19727.7|19761.2|19753.2|19780.7|19772.7|19735.7|19727.7|902
1682528400000|2023-04-26 17:00:00|19760.7|19752.7|19717.2|19709.2|19771.2|19763.2|19716.7|19708.7|509
1682532000000|2023-04-26 18:00:00|19717.7|19709.7|19734.9|19704.9|19734.9|19720.2|19697.7|19689.7|885
1682535600000|2023-04-26 19:00:00|19735.1|19705.1|19721.9|19691.9|19735.1|19705.1|19698.9|19668.9|0
1682539200000|2023-04-26 20:00:00|19721.5|19691.5|19753.7|19723.7|19757.6|19727.6|19719.2|19689.2|0
1682542800000|2023-04-26 21:00:00|19753.2|19723.2|19755.3|19725.3|19759.8|19729.8|19751.3|19721.3|0
1682546400000|2023-04-26 22:00:00|19749.4|19719.4|19746.9|19716.9|19751.6|19721.6|19738.8|19708.8|0
1682550000000|2023-04-26 23:00:00|19746.6|19716.6|19755.2|19725.2|19757|19727|19742.2|19712.2|0
1682553600000|2023-04-27 00:00:00|19754.8|19724.8|19745.8|19715.8|19754.8|19724.8|19736.6|19706.6|0
1682557200000|2023-04-27 01:00:00|19745.4|19715.4|19695.3|19690.3|19787.3|19782.3|19673.3|19668.3|21498
1682560800000|2023-04-27 02:00:00|19694.8|19689.8|19743.3|19738.3|19805.3|19800.3|19644.8|19639.8|20001
1682564400000|2023-04-27 03:00:00|19741.8|19736.8|19737.8|19732.8|19753.8|19748.8|19704.8|19699.8|10064
1682568000000|2023-04-27 04:00:00|19747.8|19717.8|19767.2|19737.2|19767.2|19737.2|19747.7|19717.7|19
1682571600000|2023-04-27 05:00:00|19766.9|19736.9|19820.8|19815.8|19887.3|19882.3|19694.3|19689.3|17199
1682575200000|2023-04-27 06:00:00|19820.3|19815.3|19793.8|19788.8|19837.8|19832.8|19778.3|19773.3|9639
1682578800000|2023-04-27 07:00:00|19794.8|19789.8|19811.3|19806.3|19821.3|19816.3|19749.8|19744.8|8628
1682582400000|2023-04-27 08:00:00|19810.3|19805.3|19854.7|19824.7|19860.8|19830.8|19794.3|19778.9|4417
1682586000000|2023-04-27 09:00:00|19855|19825|19773.3|19765.3|19856.1|19826.1|19770.8|19762.8|905
1682589600000|2023-04-27 10:00:00|19772.8|19764.8|19811.3|19803.3|19813.3|19805.3|19772.3|19764.3|981
1682593200000|2023-04-27 11:00:00|19810.3|19802.3|19813.3|19805.3|19819.8|19811.8|19798.8|19790.8|364
1682596800000|2023-04-27 12:00:00|19812.8|19804.8|19805.3|19797.3|19832.3|19824.3|19781.3|19773.3|702
1682600400000|2023-04-27 13:00:00|19806.3|19798.3|19791.8|19783.8|19830.8|19822.8|19757.8|19749.8|1922
1682604000000|2023-04-27 14:00:00|19793.3|19785.3|19848.8|19840.8|19879.8|19871.8|19790.3|19782.3|2277
1682607600000|2023-04-27 15:00:00|19850.3|19842.3|19913.3|19905.3|19916.8|19908.8|19842.3|19834.3|1647
1682611200000|2023-04-27 16:00:00|19913.8|19905.8|19919.8|19911.8|19938.3|19930.3|19908.3|19900.3|1151
1682614800000|2023-04-27 17:00:00|19920.3|19912.3|20002.8|19994.8|20010.8|20002.8|19912.3|19904.3|1413
1682618400000|2023-04-27 18:00:00|20003.3|19995.3|20016.6|19986.6|20016.6|19999.3|19985.8|19977.8|604
1682622000000|2023-04-27 19:00:00|20016.4|19986.4|19979.7|19949.7|20030.1|20000.1|19971.4|19941.4|0
1682625600000|2023-04-27 20:00:00|19980|19950|19994.6|19964.6|20019|19989|19962.5|19932.5|0
1682629200000|2023-04-27 21:00:00|19994.7|19964.7|19975.8|19945.8|19999.7|19969.7|19974.4|19944.4|0
1682632800000|2023-04-27 22:00:00|19976.2|19946.2|19974.9|19944.9|19978|19948|19962.1|19932.1|0
1682636400000|2023-04-27 23:00:00|19975.2|19945.2|19975.4|19945.4|19985.5|19955.5|19974.6|19944.6|0
1682640000000|2023-04-28 00:00:00|19976.1|19946.1|19977.9|19947.9|19980.9|19950.9|19968|19938|0
1682643600000|2023-04-28 01:00:00|19977.2|19947.2|20052.4|20047.4|20176.8|20171.8|19891.3|19886.3|32553
1682647200000|2023-04-28 02:00:00|20052.9|20047.9|20024.4|20019.4|20052.9|20047.9|19955.9|19950.9|16458
1682650800000|2023-04-28 03:00:00|20025.4|20020.4|20002.9|19997.9|20037.9|20032.9|19924.4|19919.4|8819
1682654400000|2023-04-28 04:00:00|20016.6|19986.6|20014.7|19984.7|20024.5|19994.5|20012.5|19982.5|12
1682658000000|2023-04-28 05:00:00|20014.4|19984.4|19878.4|19873.4|20014.4|19998.9|19860.9|19855.9|12044
1682661600000|2023-04-28 06:00:00|19880.4|19875.4|20004.4|19999.4|20025.9|20020.9|19874.4|19869.4|12528
1682665200000|2023-04-28 07:00:00|20005.4|20000.4|19951.9|19946.9|20041.4|20036.4|19917.4|19912.4|10943
1682668800000|2023-04-28 08:00:00|19952.4|19947.4|19862.4|19832.4|19955.9|19950.9|19841.4|19817.9|8423
1682672400000|2023-04-28 09:00:00|19863.1|19833.1|19885.4|19877.4|19893.4|19885.4|19832.4|19824.4|1095
1682676000000|2023-04-28 10:00:00|19884.4|19876.4|19880.4|19872.4|19907.9|19899.9|19875.4|19867.4|491
1682679600000|2023-04-28 11:00:00|19879.9|19871.9|19901.4|19893.4|19919.4|19911.4|19879.4|19871.4|387
1682683200000|2023-04-28 12:00:00|19900.9|19892.9|19933.4|19925.4|19937.4|19929.4|19887.4|19879.4|941
1682686800000|2023-04-28 13:00:00|19932.9|19924.9|19946.9|19938.9|19969.4|19961.4|19903.4|19895.4|2764
1682690400000|2023-04-28 14:00:00|19947.4|19939.4|19996.9|19988.9|20036.9|20028.9|19941.4|19933.4|2747
1682694000000|2023-04-28 15:00:00|19997.4|19989.4|20032.9|20024.9|20034.4|20026.4|19968.4|19960.4|1808
1682697600000|2023-04-28 16:00:00|20033.4|20025.4|20055.9|20047.9|20060.4|20052.4|20006.4|19998.4|1098
1682701200000|2023-04-28 17:00:00|20055.4|20047.4|20048.9|20040.9|20060.4|20052.4|20036.4|20028.4|592
1682704800000|2023-04-28 18:00:00|20049.4|20041.4|20055|20025|20066.4|20058.4|20037.4|20025|807
1682708400000|2023-04-28 19:00:00|20054.8|20024.8|20061.6|20031.6|20077.1|20047.1|20019.5|19989.5|0
1682712000000|2023-04-28 20:00:00|20061.8|20031.8|20035|20005|20077.1|20047.1|20034.6|20004.6|0
1682892000000|2023-04-30 22:00:00|20022.5|19992.5|19998.8|19968.8|20023|19993|19995.6|19965.6|0
1682895600000|2023-04-30 23:00:00|19990.6|19960.6|19985.5|19955.5|19997.9|19967.9|19981.5|19951.5|0
1682899200000|2023-05-01 00:00:00|19985.4|19955.4|19999.7|19969.7|20001.7|19971.7|19981.5|19951.5|0
1682902800000|2023-05-01 01:00:00|20000|19970|19987.1|19957.1|20001.8|19971.8|19984|19954|0
1682906400000|2023-05-01 02:00:00|19987.5|19957.5|20025|19995|20025.8|19995.8|19986.2|19956.2|0
1682910000000|2023-05-01 03:00:00|20024.3|19994.3|20024.6|19994.6|20027.8|19997.8|20004.5|19974.5|0
1682913600000|2023-05-01 04:00:00|20025|19995|20024|19994|20025.8|19995.8|20020|19990|0
1682917200000|2023-05-01 05:00:00|20023.3|19993.3|20045.5|20015.5|20046.3|20016.3|20018.4|19988.4|0
1682920800000|2023-05-01 06:00:00|20044.8|20014.8|20044.8|20014.8|20048.2|20018.2|20034.3|20004.3|0
1682924400000|2023-05-01 07:00:00|20043.7|20013.7|20034.8|20004.8|20045.3|20015.3|20032|20002|0
1682928000000|2023-05-01 08:00:00|20034.5|20004.5|19999.5|19969.5|20034.8|20004.8|19997.9|19967.9|0
1682931600000|2023-05-01 09:00:00|19999.1|19969.1|20009.6|19979.6|20015.5|19985.5|19998.7|19968.7|0
1682935200000|2023-05-01 10:00:00|20010|19980|20008|19978|20012.8|19982.8|19999.4|19969.4|0
1682938800000|2023-05-01 11:00:00|20007.3|19977.3|19992.4|19962.4|20009.6|19979.6|19990.8|19960.8|0
1682942400000|2023-05-01 12:00:00|19993.1|19963.1|20004.2|19974.2|20006.9|19976.9|19986|19956|0
1682946000000|2023-05-01 13:00:00|20003.5|19973.5|20016.4|19986.4|20092.1|20062.1|19986.5|19956.5|0
1682949600000|2023-05-01 14:00:00|20015.2|19985.2|20038.7|20008.7|20046.5|20016.5|19976.2|19946.2|0
1682953200000|2023-05-01 15:00:00|20038.9|20008.9|20030.7|20000.7|20049.6|20019.6|19994.1|19964.1|0
1682956800000|2023-05-01 16:00:00|20030.6|20000.6|20043.2|20013.2|20044|20014|20023.5|19993.5|0
1682960400000|2023-05-01 17:00:00|20043.1|20013.1|19984.1|19954.1|20049.1|20019.1|19970.1|19940.1|0
1682964000000|2023-05-01 18:00:00|19983.9|19953.9|19973.2|19943.2|19994.5|19964.5|19946|19916|0
1682967600000|2023-05-01 19:00:00|19973.4|19943.4|19961.1|19931.1|19980|19950|19943.3|19913.3|0
1682971200000|2023-05-01 20:00:00|19960.4|19930.4|19936.7|19906.7|19972.2|19942.2|19934.8|19904.8|0
1682974800000|2023-05-01 21:00:00|19936.6|19906.6|19942.6|19912.6|19946.1|19916.1|19936.5|19906.5|0
1682978400000|2023-05-01 22:00:00|19942.3|19912.3|19966.1|19936.1|19971.4|19941.4|19935.5|19905.5|0
1682982000000|2023-05-01 23:00:00|19965.8|19935.8|19970.4|19940.4|19972.7|19942.7|19963.7|19933.7|0
1682985600000|2023-05-02 00:00:00|19969|19939|19992.2|19962.2|20000.8|19970.8|19968|19938|0
1682989200000|2023-05-02 01:00:00|19991.5|19961.5|19884.3|19879.3|20308.8|20303.8|19878.8|19873.8|38553
1682992800000|2023-05-02 02:00:00|19883.3|19878.3|19797.8|19792.8|19930.8|19925.8|19758.8|19753.8|20764
1682996400000|2023-05-02 03:00:00|19796.8|19791.8|19912.3|19907.3|19974.8|19969.8|19785.3|19780.3|13841
1683000000000|2023-05-02 04:00:00|19925.8|19895.8|19952.5|19922.5|19971.8|19941.8|19924.8|19894.8|57
1683003600000|2023-05-02 05:00:00|19941.3|19936.3|19959.6|19954.6|20042.6|20037.6|19904.3|19899.3|13515
1683007200000|2023-05-02 06:00:00|19959.1|19954.1|19923.6|19918.6|19990.1|19985.1|19860.1|19855.1|8381
1683010800000|2023-05-02 07:00:00|19925.1|19920.1|19938.1|19933.1|20024.6|20019.6|19925.1|19920.1|11142
1683014400000|2023-05-02 08:00:00|19936.3|19931.3|19907.3|19877.3|19936.3|19931.3|19871.3|19866.3|5985
1683018000000|2023-05-02 09:00:00|19906.3|19876.3|19901.3|19893.3|19919.3|19911.3|19882.8|19866.4|691
1683021600000|2023-05-02 10:00:00|19900.8|19892.8|19898.3|19890.3|19902.3|19894.3|19882.3|19874.3|385
1683025200000|2023-05-02 11:00:00|19897.8|19889.8|19895.8|19887.8|19905.3|19897.3|19882.8|19874.8|404
1683028800000|2023-05-02 12:00:00|19895.3|19887.3|19873.8|19865.8|19897.8|19889.8|19873.8|19865.8|625
1683032400000|2023-05-02 13:00:00|19875.3|19867.3|19762.3|19754.3|19888.3|19880.3|19756.3|19748.3|2642
1683036000000|2023-05-02 14:00:00|19765.3|19757.3|19624.3|19616.3|19775.3|19767.3|19611.8|19603.8|5332
1683039600000|2023-05-02 15:00:00|19623.3|19615.3|19677.3|19669.3|19679.3|19671.3|19609.8|19601.8|2150
1683043200000|2023-05-02 16:00:00|19676.8|19668.8|19682.8|19674.8|19689.3|19681.3|19656.3|19648.3|933
1683046800000|2023-05-02 17:00:00|19682.3|19674.3|19683.8|19675.8|19707.8|19699.8|19671.3|19663.3|585
1683050400000|2023-05-02 18:00:00|19684.3|19676.3|19690.4|19660.4|19690.4|19677.8|19647.8|19639.8|505
1683054000000|2023-05-02 19:00:00|19690.2|19660.2|19703.9|19673.9|19718.3|19688.3|19664.7|19634.7|0
1683057600000|2023-05-02 20:00:00|19704.2|19674.2|19684|19654|19711.2|19681.2|19682.5|19652.5|0
1683061200000|2023-05-02 21:00:00|19684.4|19654.4|19675.9|19645.9|19685.5|19655.5|19674|19644|0
1683064800000|2023-05-02 22:00:00|19678|19648|19685.5|19655.5|19689.1|19659.1|19672.7|19642.7|0
1683068400000|2023-05-02 23:00:00|19685.8|19655.8|19718.5|19688.5|19718.8|19688.8|19682.4|19652.4|0
1683072000000|2023-05-03 00:00:00|19719.2|19689.2|19730.8|19700.8|19731.5|19701.5|19683.7|19653.7|0
1683075600000|2023-05-03 01:00:00|19730.4|19700.4|19595.3|19590.3|19736.1|19721.3|19533.3|19528.3|28568
1683079200000|2023-05-03 02:00:00|19595.8|19590.8|19625.8|19620.8|19684.8|19679.8|19579.3|19574.3|17178
1683082800000|2023-05-03 03:00:00|19624.8|19619.8|19571.3|19566.3|19640.8|19635.8|19519.3|19514.3|13017
1683086400000|2023-05-03 04:00:00|19584.3|19554.3|19589.9|19559.9|19590.9|19560.9|19582.3|19552.3|0
1683090000000|2023-05-03 05:00:00|19567.3|19562.3|19580.8|19575.8|19624.8|19619.8|19541.8|19536.8|8545
1683093600000|2023-05-03 06:00:00|19579.8|19574.8|19613.3|19608.3|19653.8|19648.8|19567.3|19562.3|9089
1683097200000|2023-05-03 07:00:00|19614.8|19609.8|19679.8|19674.8|19680.3|19675.3|19573.3|19568.3|9748
1683100800000|2023-05-03 08:00:00|19679.3|19674.3|19669|19639|19690.8|19685.8|19634.8|19629.8|5217
1683104400000|2023-05-03 09:00:00|19668.3|19638.3|19657.8|19649.8|19676.5|19666.8|19646.8|19638.3|916
1683108000000|2023-05-03 10:00:00|19658.8|19650.8|19628.8|19620.8|19661.8|19653.8|19620.8|19612.8|751
1683111600000|2023-05-03 11:00:00|19629.8|19621.8|19629.8|19621.8|19649.3|19641.3|19627.8|19619.8|363
1683115200000|2023-05-03 12:00:00|19629.3|19621.3|19618.3|19610.3|19641.8|19633.8|19609.3|19601.3|720
1683118800000|2023-05-03 13:00:00|19618.8|19610.8|19639.8|19631.8|19674.8|19666.8|19599.8|19591.8|2140
1683122400000|2023-05-03 14:00:00|19640.8|19632.8|19680.3|19672.3|19695.8|19687.8|19630.8|19622.8|2122
1683126000000|2023-05-03 15:00:00|19679.3|19671.3|19682.3|19674.3|19698.3|19690.3|19655.3|19647.3|1244
1683129600000|2023-05-03 16:00:00|19682.8|19674.8|19690.3|19682.3|19699.3|19691.3|19673.8|19665.8|562
1683133200000|2023-05-03 17:00:00|19690.8|19682.8|19688.8|19680.8|19710.3|19702.3|19679.8|19671.8|573
1683136800000|2023-05-03 18:00:00|19689.3|19681.3|19718.4|19688.4|19737.3|19729.3|19655.3|19647.3|1553
1683140400000|2023-05-03 19:00:00|19718.6|19688.6|19603.4|19573.4|19735.9|19705.9|19598.8|19568.8|0
1683144000000|2023-05-03 20:00:00|19603|19573|19575.7|19545.7|19636.3|19606.3|19570.8|19540.8|0
1683147600000|2023-05-03 21:00:00|19576|19546|19571.6|19541.6|19586.4|19556.4|19571.1|19541.1|0
1683151200000|2023-05-03 22:00:00|19561.8|19531.8|19567.9|19537.9|19575.5|19545.5|19499.1|19469.1|0
1683154800000|2023-05-03 23:00:00|19567.5|19537.5|19583.5|19553.5|19586.1|19556.1|19558.2|19528.2|0
1683158400000|2023-05-04 00:00:00|19582.8|19552.8|19585.9|19555.9|19614|19584|19581.4|19551.4|0
1683162000000|2023-05-04 01:00:00|19586.2|19556.2|19830.8|19825.8|19844.3|19839.3|19582.4|19552.4|25030
1683165600000|2023-05-04 02:00:00|19832.3|19827.3|19915.5|19910.5|19985.5|19980.5|19832.3|19827.3|28623
1683169200000|2023-05-04 03:00:00|19916|19911|19908|19903|19953|19948|19881.5|19876.5|8536
1683172800000|2023-05-04 04:00:00|19919|19889|19937.5|19907.5|19943.7|19913.7|19908.8|19878.8|21
1683176400000|2023-05-04 05:00:00|19915.5|19910.5|19866.5|19861.5|19947.5|19942.5|19833|19828|12990
1683180000000|2023-05-04 06:00:00|19866|19861|19958.5|19953.5|19961.5|19956.5|19844|19839|10093
1683183600000|2023-05-04 07:00:00|19959.5|19954.5|19969.5|19964.5|19993|19988|19881|19876|12189
1683187200000|2023-05-04 08:00:00|19968.5|19963.5|19959.7|19929.7|19982.7|19970.5|19925.5|19920.5|5818
1683190800000|2023-05-04 09:00:00|19959.5|19929.5|19936.5|19928.5|19974.6|19961.5|19936.5|19928.5|1096
1683194400000|2023-05-04 10:00:00|19937|19929|19952.5|19944.5|20001.5|19993.5|19923.5|19915.5|1842
1683198000000|2023-05-04 11:00:00|19950.5|19942.5|19942.5|19934.5|19956|19948|19937|19929|680
1683201600000|2023-05-04 12:00:00|19943|19935|19882.5|19874.5|19944|19936|19879|19871|1391
1683205200000|2023-05-04 13:00:00|19882|19874|19994|19986|20017.5|20009.5|19879|19871|3574
1683208800000|2023-05-04 14:00:00|19993.5|19985.5|19887.5|19879.5|19994.5|19986.5|19881.5|19873.5|3437
1683212400000|2023-05-04 15:00:00|19887|19879|19906.5|19898.5|19933|19925|19880|19872|1726
1683216000000|2023-05-04 16:00:00|19907|19899|19933|19925|19946|19938|19902.5|19894.5|1247
1683219600000|2023-05-04 17:00:00|19933.5|19925.5|19970|19962|19982|19974|19926.5|19918.5|748
1683223200000|2023-05-04 18:00:00|19969.5|19961.5|19964.1|19934.1|19974|19966|19929.5|19921.5|616
1683226800000|2023-05-04 19:00:00|19963.9|19933.9|19962.6|19932.6|19985.6|19955.6|19947.3|19917.3|0
1683230400000|2023-05-04 20:00:00|19962.9|19932.9|19961.1|19931.1|19983.1|19953.1|19945.4|19915.4|0
1683234000000|2023-05-04 21:00:00|19961.8|19931.8|19975.5|19945.5|19979.4|19949.4|19961.7|19931.7|0
1683237600000|2023-05-04 22:00:00|19977.6|19947.6|19990.3|19960.3|19991|19961|19965.1|19935.1|0
1683241200000|2023-05-04 23:00:00|19991|19961|19990.7|19960.7|19995.4|19965.4|19979.4|19949.4|0
1683244800000|2023-05-05 00:00:00|19991.4|19961.4|20035.6|20005.6|20036.3|20006.3|19977.4|19947.4|0
1683248400000|2023-05-05 01:00:00|20034.9|20004.9|20176.8|20171.8|20218.8|20213.8|20009|19990.2|29027
1683252000000|2023-05-05 02:00:00|20180.3|20175.3|20093.1|20088.1|20214.8|20209.8|19963.1|19958.1|25467
1683255600000|2023-05-05 03:00:00|20093.6|20088.6|20077.1|20072.1|20112.6|20107.6|20028.1|20023.1|8408
1683259200000|2023-05-05 04:00:00|20092.1|20062.1|20099.5|20069.5|20100.5|20070.5|20086.5|20056.5|10
1683262800000|2023-05-05 05:00:00|20075.6|20070.6|20071.1|20066.1|20129.6|20124.6|20045.1|20040.1|8525
1683266400000|2023-05-05 06:00:00|20072.1|20067.1|20037.6|20032.6|20084.1|20079.1|19994.1|19989.1|7489
1683270000000|2023-05-05 07:00:00|20036.1|20031.1|20031.1|20026.1|20065.6|20060.6|20018.1|20013.1|8547
1683273600000|2023-05-05 08:00:00|20030.1|20025.1|20066.6|20036.6|20073|20045.6|20007.1|20002.1|4838
1683277200000|2023-05-05 09:00:00|20067.3|20037.3|20013.1|20005.1|20068|20042.6|19970.6|19962.6|1601
1683280800000|2023-05-05 10:00:00|20013.6|20005.6|20033.1|20025.1|20042.1|20034.1|20011.1|20003.1|409
1683284400000|2023-05-05 11:00:00|20032.6|20024.6|20013.1|20005.1|20045.1|20037.1|20010.1|20002.1|541
1683288000000|2023-05-05 12:00:00|20013.6|20005.6|19963.6|19955.6|20024.1|20016.1|19951.6|19943.6|1310
1683291600000|2023-05-05 13:00:00|19963.1|19955.1|20011.6|20003.6|20037.6|20029.6|19958.6|19950.6|2513
1683295200000|2023-05-05 14:00:00|20012.1|20004.1|20040.6|20032.6|20080.1|20072.1|20002.6|19994.6|2210
1683298800000|2023-05-05 15:00:00|20041.1|20033.1|20099.1|20091.1|20112.1|20104.1|20040.1|20032.1|1676
1683302400000|2023-05-05 16:00:00|20099.6|20091.6|20122.6|20114.6|20125.1|20117.1|20081.6|20073.6|663
1683306000000|2023-05-05 17:00:00|20123.1|20115.1|20116.1|20108.1|20139.6|20131.6|20106.1|20098.1|677
1683309600000|2023-05-05 18:00:00|20115.6|20107.6|20195.4|20165.4|20195.4|20183.1|20113.1|20105.1|1115
1683313200000|2023-05-05 19:00:00|20195.5|20165.5|20178.3|20148.3|20206.6|20176.6|20167.8|20137.8|0
1683316800000|2023-05-05 20:00:00|20175.4|20145.4|20147.6|20117.6|20180.5|20150.5|20138.6|20108.6|0
1683496800000|2023-05-07 22:00:00|20155.7|20125.7|20153.1|20123.1|20162.5|20132.5|20149.9|20119.9|0
1683500400000|2023-05-07 23:00:00|20152.3|20122.3|20136.6|20106.6|20161.2|20131.2|20108|20078|0
1683504000000|2023-05-08 00:00:00|20135.9|20105.9|20156.4|20126.4|20157.8|20127.8|20125.9|20095.9|0
1683507600000|2023-05-08 01:00:00|20157.1|20127.1|20101.6|20096.6|20263.1|20258.1|20074.6|20069.6|26592
1683511200000|2023-05-08 02:00:00|20101.1|20096.1|20190|20185|20233.5|20228.5|20078.6|20073.6|21027
1683514800000|2023-05-08 03:00:00|20191.5|20186.5|20212.5|20207.5|20285|20280|20163|20158|14130
1683518400000|2023-05-08 04:00:00|20223.5|20193.5|20214.7|20184.7|20226.8|20196.8|20213.5|20183.5|10
1683522000000|2023-05-08 05:00:00|20215|20185|20229|20224|20265|20260|20183.5|20178.5|9541
1683525600000|2023-05-08 06:00:00|20228.5|20223.5|20285|20280|20309.5|20304.5|20222.5|20217.5|10041
1683529200000|2023-05-08 07:00:00|20286.5|20281.5|20308|20303|20339|20334|20272|20267|11411
1683532800000|2023-05-08 08:00:00|20308.5|20303.5|20328.1|20298.1|20333.6|20323.5|20296|20291|5750
1683536400000|2023-05-08 09:00:00|20327.7|20297.7|20303|20295|20331.7|20301.7|20288.5|20280.5|710
1683540000000|2023-05-08 10:00:00|20302.5|20294.5|20308.5|20300.5|20324|20316|20302.5|20294.5|387
1683543600000|2023-05-08 11:00:00|20309|20301|20298|20290|20318|20310|20296.5|20288.5|260
1683547200000|2023-05-08 12:00:00|20298.5|20290.5|20304|20296|20314|20306|20295.5|20287.5|341
1683550800000|2023-05-08 13:00:00|20303.5|20295.5|20311|20303|20345|20337|20273.5|20265.5|2078
1683554400000|2023-05-08 14:00:00|20310.5|20302.5|20263|20255|20320|20312|20233.5|20225.5|2403
1683558000000|2023-05-08 15:00:00|20264.5|20256.5|20245.5|20237.5|20278.5|20270.5|20235|20227|1144
1683561600000|2023-05-08 16:00:00|20245|20237|20266|20258|20273.5|20265.5|20241.5|20233.5|522
1683565200000|2023-05-08 17:00:00|20267|20259|20272.5|20264.5|20277.5|20269.5|20257.5|20249.5|411
1683568800000|2023-05-08 18:00:00|20272|20264|20291.8|20261.8|20292|20274.5|20237.5|20229.5|580
1683572400000|2023-05-08 19:00:00|20294.4|20264.4|20305.3|20275.3|20312.5|20282.5|20272.3|20242.3|0
1683576000000|2023-05-08 20:00:00|20305.5|20275.5|20296.6|20266.6|20306.2|20276.2|20294.5|20264.5|0
1683579600000|2023-05-08 21:00:00|20296.7|20266.7|20298.6|20268.6|20302|20272|20294.7|20264.7|0
1683583200000|2023-05-08 22:00:00|20295.6|20265.6|20293.7|20263.7|20298.6|20268.6|20292.1|20262.1|0
1683586800000|2023-05-08 23:00:00|20294.5|20264.5|20294.5|20264.5|20298.9|20268.9|20292|20262|0
1683590400000|2023-05-09 00:00:00|20293.8|20263.8|20282|20252|20293.8|20263.8|20281.2|20251.2|0
1683594000000|2023-05-09 01:00:00|20281.2|20251.2|20221.4|20216.4|20290.5|20285.5|20171.9|20166.9|22497
1683597600000|2023-05-09 02:00:00|20222.9|20217.9|20247.9|20242.9|20316.9|20311.9|20186.4|20181.4|18957
1683601200000|2023-05-09 03:00:00|20248.4|20243.4|20206.9|20201.9|20263.4|20258.4|20193.4|20188.4|7386
1683604800000|2023-05-09 04:00:00|20220.4|20190.4|20220.5|20190.5|20225|20195|20218.8|20188.8|6
1683608400000|2023-05-09 05:00:00|20205.4|20200.4|20110.4|20105.4|20249.9|20244.9|20109.9|20104.9|15435
1683612000000|2023-05-09 06:00:00|20107.9|20102.9|19858.4|19853.4|20112.9|20107.9|19814.9|19809.9|30597
1683615600000|2023-05-09 07:00:00|19860.9|19855.9|19839.4|19834.4|19914.9|19909.9|19829.4|19824.4|15059
1683619200000|2023-05-09 08:00:00|19836.9|19831.9|19853.4|19823.4|19870|19864.9|19819.9|19814.9|8067
1683622800000|2023-05-09 09:00:00|19854.1|19824.1|19854.9|19846.9|19867.4|19859.4|19840.4|19810.4|1344
1683626400000|2023-05-09 10:00:00|19854.4|19846.4|19863.9|19855.9|19869.9|19861.9|19850.9|19842.9|545
1683630000000|2023-05-09 11:00:00|19864.4|19856.4|19839.4|19831.4|19867.4|19859.4|19824.9|19816.9|760
1683633600000|2023-05-09 12:00:00|19839.9|19831.9|19782.4|19774.4|19848.4|19840.4|19780.9|19772.9|1011
1683637200000|2023-05-09 13:00:00|19786.9|19778.9|19881.4|19873.4|19893.9|19885.9|19766.9|19758.9|3009
1683640800000|2023-05-09 14:00:00|19881.9|19873.9|19889.4|19881.4|19896.4|19888.4|19851.4|19843.4|2014
1683644400000|2023-05-09 15:00:00|19889.9|19881.9|19884.4|19876.4|19903.9|19895.9|19853.4|19845.4|1324
1683648000000|2023-05-09 16:00:00|19883.9|19875.9|19885.4|19877.4|19897.9|19889.9|19870.9|19862.9|508
1683651600000|2023-05-09 17:00:00|19885.9|19877.9|19921.9|19913.9|19924.9|19916.9|19879.4|19871.4|786
1683655200000|2023-05-09 18:00:00|19922.4|19914.4|19919.3|19889.3|19931.4|19923.4|19891.9|19883.9|1113
1683658800000|2023-05-09 19:00:00|19919.5|19889.5|19933.3|19903.3|19940.8|19910.8|19910.4|19880.4|1
1683662400000|2023-05-09 20:00:00|19933.1|19903.1|19930.6|19900.6|19946.4|19916.4|19930.1|19900.1|0
1683666000000|2023-05-09 21:00:00|19930.5|19900.5|19930.1|19900.1|19930.9|19900.9|19925.8|19895.8|0
1683669600000|2023-05-09 22:00:00|19927.2|19897.2|19937.4|19907.4|19940.8|19910.8|19923.3|19893.3|0
1683673200000|2023-05-09 23:00:00|19936.9|19906.9|19936.8|19906.8|19939.5|19909.5|19927.8|19897.8|0
1683676800000|2023-05-10 00:00:00|19936.1|19906.1|19955.9|19925.9|19968.6|19938.6|19933.2|19903.2|0
1683680400000|2023-05-10 01:00:00|19956.6|19926.6|19736.2|19731.2|19959.7|19929.7|19695.7|19690.7|25447
1683684000000|2023-05-10 02:00:00|19735.2|19730.2|19715.7|19710.7|19824.7|19819.7|19688.2|19683.2|19652
1683687600000|2023-05-10 03:00:00|19717.7|19712.7|19736.7|19731.7|19785.7|19780.7|19717.2|19712.2|9804
1683691200000|2023-05-10 04:00:00|19746.2|19716.2|19754.7|19724.7|19757|19727|19739|19709|5
1683694800000|2023-05-10 05:00:00|19736.7|19731.7|19765.2|19760.2|19826.7|19821.7|19717.2|19712.2|13388
1683698400000|2023-05-10 06:00:00|19766.7|19761.7|19766.7|19761.7|19799.2|19794.2|19739.7|19734.7|6730
1683702000000|2023-05-10 07:00:00|19766.2|19761.2|19768.7|19763.7|19802.7|19797.7|19746.2|19741.2|8942
1683705600000|2023-05-10 08:00:00|19746.7|19741.7|19761.5|19731.5|19764.7|19759.2|19715.2|19710.2|5259
1683709200000|2023-05-10 09:00:00|19760.8|19730.8|19752.7|19744.7|19765.2|19757.2|19717.2|19709.2|1680
1683712800000|2023-05-10 10:00:00|19753.7|19745.7|19744.7|19736.7|19760.2|19752.2|19742.2|19734.2|558
1683716400000|2023-05-10 11:00:00|19745.7|19737.7|19753.7|19745.7|19757.7|19749.7|19733.2|19725.2|707
1683720000000|2023-05-10 12:00:00|19753.2|19745.2|19825.7|19817.7|19840.7|19832.7|19720.2|19712.2|2358
1683723600000|2023-05-10 13:00:00|19826.2|19818.2|19820.2|19812.2|19855.2|19847.2|19735.7|19727.7|5411
1683727200000|2023-05-10 14:00:00|19819.7|19811.7|19755.2|19747.2|19845.2|19837.2|19718.2|19710.2|3273
1683730800000|2023-05-10 15:00:00|19754.7|19746.7|19756.2|19748.2|19799.7|19791.7|19751.7|19743.7|1622
1683734400000|2023-05-10 16:00:00|19756.7|19748.7|19725.2|19717.2|19766.2|19758.2|19723.2|19715.2|1020
1683738000000|2023-05-10 17:00:00|19724.2|19716.2|19704.2|19696.2|19730.7|19722.7|19664.2|19656.2|985
1683741600000|2023-05-10 18:00:00|19703.7|19695.7|19776.5|19746.5|19776.5|19757.7|19703.7|19695.7|654
1683745200000|2023-05-10 19:00:00|19776.4|19746.4|19782.7|19752.7|19823.7|19793.7|19772.5|19742.5|0
1683748800000|2023-05-10 20:00:00|19782.4|19752.4|19776.3|19746.3|19796.6|19766.6|19775.3|19745.3|0
1683752400000|2023-05-10 21:00:00|19776.4|19746.4|19756.6|19726.6|19777.2|19747.2|19754.5|19724.5|0
1683756000000|2023-05-10 22:00:00|19756.7|19726.7|19770.6|19740.6|19771.3|19741.3|19756.1|19726.1|0
1683759600000|2023-05-10 23:00:00|19770.9|19740.9|19794.6|19764.6|19799.8|19769.8|19769|19739|0
1683763200000|2023-05-11 00:00:00|19795.3|19765.3|19809.9|19779.9|19825.1|19795.1|19795.3|19765.3|0
1683766800000|2023-05-11 01:00:00|19810.6|19780.6|19787.7|19782.7|19905.7|19900.7|19773.2|19768.2|25682
1683770400000|2023-05-11 02:00:00|19785.7|19780.7|19758.2|19753.2|19829.2|19824.2|19705.2|19700.2|18375
1683774000000|2023-05-11 03:00:00|19757.7|19752.7|19726.7|19721.7|19797.2|19792.2|19702.2|19697.2|8650
1683777600000|2023-05-11 04:00:00|19738.9|19708.9|19741.9|19711.9|19745.4|19715.4|19737.2|19707.2|3
1683781200000|2023-05-11 05:00:00|19742.1|19712.1|19670.7|19665.7|19742.1|19724.7|19634.7|19629.7|12321
1683784800000|2023-05-11 06:00:00|19668.7|19663.7|19595.7|19590.7|19673.7|19668.7|19560.2|19555.2|14555
1683788400000|2023-05-11 07:00:00|19595.2|19590.2|19748.7|19743.7|19763.7|19758.7|19592.2|19587.2|16071
1683792000000|2023-05-11 08:00:00|19747.2|19742.2|19762.7|19732.7|19765.1|19754.2|19718.2|19713.2|6437
1683795600000|2023-05-11 09:00:00|19763|19733|19792.7|19784.7|19826.2|19818.2|19739.7|19728.2|2090
1683799200000|2023-05-11 10:00:00|19792.2|19784.2|19762.7|19754.7|19808.2|19800.2|19760.7|19752.7|910
1683802800000|2023-05-11 11:00:00|19763.2|19755.2|19755.2|19747.2|19769.2|19761.2|19734.7|19726.7|842
1683806400000|2023-05-11 12:00:00|19755.7|19747.7|19734.7|19726.7|19782.2|19774.2|19730.7|19722.7|925
1683810000000|2023-05-11 13:00:00|19735.2|19727.2|19719.7|19711.7|19779.2|19771.2|19675.2|19667.2|4589
1683813600000|2023-05-11 14:00:00|19719.2|19711.2|19708.7|19700.7|19742.7|19734.7|19674.7|19666.7|3316
1683817200000|2023-05-11 15:00:00|19709.7|19701.7|19763.7|19755.7|19767.2|19759.2|19703.2|19695.2|1693
1683820800000|2023-05-11 16:00:00|19764.2|19756.2|19809.7|19801.7|19815.7|19807.7|19736.7|19728.7|1157
1683824400000|2023-05-11 17:00:00|19810.7|19802.7|19843.7|19835.7|19855.2|19847.2|19807.2|19799.2|1503
1683828000000|2023-05-11 18:00:00|19843.2|19835.2|19889.1|19859.1|19889.1|19878.2|19833.7|19825.7|971
1683831600000|2023-05-11 19:00:00|19888.9|19858.9|19888|19858|19897|19867|19858.6|19828.6|0
1683835200000|2023-05-11 20:00:00|19887.3|19857.3|19882.4|19852.4|19904.4|19874.4|19877.4|19847.4|0
1683838800000|2023-05-11 21:00:00|19882.5|19852.5|19875.9|19845.9|19882.5|19852.5|19875.3|19845.3|0
1683842400000|2023-05-11 22:00:00|19875.4|19845.4|19881.2|19851.2|19888.1|19858.1|19874.3|19844.3|0
1683846000000|2023-05-11 23:00:00|19881.9|19851.9|19872|19842|19882.4|19852.4|19872|19842|0
1683849600000|2023-05-12 00:00:00|19871.3|19841.3|19882.5|19852.5|19900.9|19870.9|19871.2|19841.2|0
1683853200000|2023-05-12 01:00:00|19883.2|19853.2|19853.8|19848.8|19914.9|19898.7|19708.7|19703.7|25589
1683856800000|2023-05-12 02:00:00|19852.3|19847.3|19685.3|19680.3|19859.3|19854.3|19617.3|19612.3|21306
1683860400000|2023-05-12 03:00:00|19684.3|19679.3|19718.3|19713.3|19731.3|19726.3|19638.8|19633.8|10255
1683864000000|2023-05-12 04:00:00|19730.6|19700.6|19743.5|19713.5|19759|19729|19727.5|19697.5|13
1683867600000|2023-05-12 05:00:00|19724.3|19719.3|19627.8|19622.8|19733.3|19728.3|19604.3|19599.3|10296
1683871200000|2023-05-12 06:00:00|19626.3|19621.3|19625.3|19620.3|19668.3|19663.3|19593.8|19588.8|8369
1683874800000|2023-05-12 07:00:00|19623.3|19618.3|19609.8|19604.8|19669.3|19664.3|19598.3|19593.3|10044
1683878400000|2023-05-12 08:00:00|19604.8|19599.8|19668.1|19638.1|19674|19646.3|19587.3|19582.3|6325
1683882000000|2023-05-12 09:00:00|19668.4|19638.4|19625.8|19617.8|19679.5|19653.3|19618.8|19610.8|717
1683885600000|2023-05-12 10:00:00|19626.3|19618.3|19657.3|19649.3|19664.3|19656.3|19616.3|19608.3|744
1683889200000|2023-05-12 11:00:00|19656.8|19648.8|19630.3|19622.3|19666.8|19658.8|19628.3|19620.3|516
1683892800000|2023-05-12 12:00:00|19629.8|19621.8|19620.3|19612.3|19634.8|19626.8|19607.8|19599.8|556
1683896400000|2023-05-12 13:00:00|19623.3|19615.3|19563.8|19555.8|19634.3|19626.3|19543.3|19535.3|3446
1683900000000|2023-05-12 14:00:00|19563.3|19555.3|19513.3|19505.3|19569.8|19561.8|19482.8|19474.8|3514
1683903600000|2023-05-12 15:00:00|19513.8|19505.8|19503.8|19495.8|19537.8|19529.8|19480.8|19472.8|1708
1683907200000|2023-05-12 16:00:00|19504.3|19496.3|19456.8|19448.8|19506.8|19498.8|19452.3|19444.3|1265
1683910800000|2023-05-12 17:00:00|19457.3|19449.3|19449.3|19441.3|19493.8|19485.8|19444.3|19436.3|763
1683914400000|2023-05-12 18:00:00|19448.3|19440.3|19473.3|19443.3|19473.3|19456.8|19436.8|19428.8|922
1683918000000|2023-05-12 19:00:00|19473.5|19443.5|19490.8|19460.8|19491.5|19461.5|19454.4|19424.4|0
1683921600000|2023-05-12 20:00:00|19490.4|19460.4|19479.5|19449.5|19490.4|19460.4|19465.5|19435.5|0
1684101600000|2023-05-14 22:00:00|19460.2|19430.2|19444.5|19414.5|19461|19431|19408.4|19378.4|0
1684105200000|2023-05-14 23:00:00|19445.2|19415.2|19472.9|19442.9|19474.5|19444.5|19444.5|19414.5|0
1684108800000|2023-05-15 00:00:00|19472.2|19442.2|19468.2|19438.2|19475.9|19445.9|19461.6|19431.6|0
1684112400000|2023-05-15 01:00:00|19467.8|19437.8|19688.3|19683.3|19732.3|19727.3|19455.8|19437.5|30202
1684116000000|2023-05-15 02:00:00|19689.8|19684.8|19595.6|19590.6|19702.3|19697.3|19584.1|19579.1|17150
1684119600000|2023-05-15 03:00:00|19596.1|19591.1|19661.6|19656.6|19691.1|19686.1|19593.1|19588.1|8342
1684123200000|2023-05-15 04:00:00|19673.9|19643.9|19681|19651|19681.4|19651.4|19665.5|19635.5|12
1684126800000|2023-05-15 05:00:00|19661.1|19656.1|20000.1|19995.1|20009.6|20004.6|19635.1|19630.1|29824
1684130400000|2023-05-15 06:00:00|19998.1|19993.1|20005.1|20000.1|20082.6|20077.6|19982.6|19977.6|23459
1684134000000|2023-05-15 07:00:00|20007.1|20002.1|19965.1|19960.1|20011.6|20006.6|19926.6|19921.6|13238
1684137600000|2023-05-15 08:00:00|19965.6|19960.6|19980|19950|20010.1|20004.6|19957.6|19946.2|7370
1684141200000|2023-05-15 09:00:00|19979.6|19949.6|19995.6|19987.6|19999.6|19991.6|19973.1|19948.3|1156
1684144800000|2023-05-15 10:00:00|19996.1|19988.1|20005.1|19997.1|20006.6|19998.6|19978.1|19970.1|422
1684148400000|2023-05-15 11:00:00|20004.1|19996.1|20002.6|19994.6|20011.6|20003.6|19998.6|19990.6|308
1684152000000|2023-05-15 12:00:00|20003.1|19995.1|19986.1|19978.1|20009.1|20001.1|19984.6|19976.6|755
1684155600000|2023-05-15 13:00:00|19985.1|19977.1|19963.6|19955.6|20025.6|20017.6|19921.6|19913.6|3149
1684159200000|2023-05-15 14:00:00|19964.1|19956.1|20086.1|20078.1|20109.1|20101.1|19962.6|19954.6|3928
1684162800000|2023-05-15 15:00:00|20085.6|20077.6|20145.6|20137.6|20163.1|20155.1|20084.1|20076.1|2994
1684166400000|2023-05-15 16:00:00|20145.1|20137.1|20186.1|20178.1|20186.6|20178.6|20126.1|20118.1|1265
1684170000000|2023-05-15 17:00:00|20186.6|20178.6|20223.6|20215.6|20226.6|20218.6|20182.1|20174.1|1433
1684173600000|2023-05-15 18:00:00|20224.6|20216.6|20236.5|20206.5|20236.6|20228.6|20213.6|20205.6|1100
1684177200000|2023-05-15 19:00:00|20236.7|20206.7|20240.8|20210.8|20256.4|20226.4|20221.7|20191.7|0
1684180800000|2023-05-15 20:00:00|20240.1|20210.1|20215.8|20185.8|20240.8|20210.8|20212.8|20182.8|0
1684184400000|2023-05-15 21:00:00|20215.5|20185.5|20209.4|20179.4|20216.3|20186.3|20208.7|20178.7|0
1684188000000|2023-05-15 22:00:00|20206.8|20176.8|20211.5|20181.5|20217.9|20187.9|20202.4|20172.4|0
1684191600000|2023-05-15 23:00:00|20211.8|20181.8|20209.2|20179.2|20218.9|20188.9|20206.4|20176.4|0
1684195200000|2023-05-16 00:00:00|20208.5|20178.5|20209.8|20179.8|20212.1|20182.1|20193.3|20163.3|0
1684198800000|2023-05-16 01:00:00|20210.5|20180.5|20085.1|20080.1|20229.1|20224.1|20073.6|20068.6|22863
1684202400000|2023-05-16 02:00:00|20084.1|20079.1|20084.8|20079.8|20113.3|20108.3|20024.8|20019.8|15627
1684206000000|2023-05-16 03:00:00|20085.8|20080.8|20055.8|20050.8|20103.3|20098.3|20048.3|20043.3|6703
1684209600000|2023-05-16 04:00:00|20067.3|20037.3|20070.7|20040.7|20074.6|20044.6|20063.6|20033.6|0
1684213200000|2023-05-16 05:00:00|20053.8|20048.8|19953.3|19948.3|20053.8|20048.8|19942.3|19937.3|11029
1684216800000|2023-05-16 06:00:00|19952.8|19947.8|19926.8|19921.8|19976.8|19971.8|19901.3|19896.3|10509
1684220400000|2023-05-16 07:00:00|19927.8|19922.8|19962.8|19957.8|19969.3|19964.3|19884.8|19879.8|9805
1684224000000|2023-05-16 08:00:00|19963.8|19958.8|19971.1|19941.1|19975.8|19970.8|19938.3|19929.6|3957
1684227600000|2023-05-16 09:00:00|19970.4|19940.4|19956.3|19948.3|19986.4|19973.3|19946.3|19938.3|677
1684231200000|2023-05-16 10:00:00|19956.8|19948.8|19948.3|19940.3|19962.8|19954.8|19936.3|19928.3|474
1684234800000|2023-05-16 11:00:00|19947.8|19939.8|19925.3|19917.3|19951.3|19943.3|19917.3|19909.3|469
1684238400000|2023-05-16 12:00:00|19924.8|19916.8|19879.8|19871.8|19932.3|19924.3|19879.3|19871.3|1039
1684242000000|2023-05-16 13:00:00|19879.3|19871.3|19930.3|19922.3|19956.3|19948.3|19855.8|19847.8|3647
1684245600000|2023-05-16 14:00:00|19930.8|19922.8|19932.8|19924.8|19936.3|19928.3|19864.8|19856.8|2272
1684249200000|2023-05-16 15:00:00|19933.3|19925.3|19967.8|19959.8|19987.8|19979.8|19911.3|19903.3|1943
1684252800000|2023-05-16 16:00:00|19968.3|19960.3|19925.3|19917.3|19968.8|19960.8|19905.8|19897.8|1767
1684256400000|2023-05-16 17:00:00|19925.8|19917.8|19911.8|19903.8|19925.8|19917.8|19893.8|19885.8|643
1684260000000|2023-05-16 18:00:00|19912.8|19904.8|19944.7|19914.7|19944.9|19929.3|19891.3|19883.3|838
1684263600000|2023-05-16 19:00:00|19944.9|19914.9|19926.3|19896.3|19958.9|19928.9|19922.4|19892.4|0
1684267200000|2023-05-16 20:00:00|19924|19894|19944.3|19914.3|19957.5|19927.5|19915.2|19885.2|0
1684270800000|2023-05-16 21:00:00|19945.8|19915.8|19936.8|19906.8|19946.4|19916.4|19934.1|19904.1|0
1684274400000|2023-05-16 22:00:00|19938.5|19908.5|19913.9|19883.9|19950.6|19920.6|19883.8|19853.8|0
1684278000000|2023-05-16 23:00:00|19913.6|19883.6|19907.5|19877.5|19914.7|19884.7|19888|19858|0
1684281600000|2023-05-17 00:00:00|19909.6|19879.6|19906.4|19876.4|19911.4|19881.4|19900.4|19870.4|0
1684285200000|2023-05-17 01:00:00|19906|19876|19914.8|19909.8|19966.5|19961.5|19801.8|19796.8|23824
1684288800000|2023-05-17 02:00:00|19917.3|19912.3|19958.8|19953.8|19995.8|19990.8|19892.8|19887.8|15920
1684292400000|2023-05-17 03:00:00|19956.8|19951.8|19867.3|19862.3|19965.8|19960.8|19857.3|19852.3|9366
1684296000000|2023-05-17 04:00:00|19879.8|19849.8|19884.2|19854.2|19885.7|19855.7|19876.2|19846.2|7
1684299600000|2023-05-17 05:00:00|19867.8|19862.8|19782.3|19777.3|19873.3|19868.3|19722.8|19717.8|18229
1684303200000|2023-05-17 06:00:00|19780.8|19775.8|19749.8|19744.8|19792.8|19787.8|19720.3|19715.3|10574
1684306800000|2023-05-17 07:00:00|19749.3|19744.3|19526.3|19521.3|19755.8|19750.8|19510.8|19505.8|30643
1684310400000|2023-05-17 08:00:00|19523.8|19518.8|19548.1|19518.1|19566.5|19536.5|19496.8|19491.8|8650
1684314000000|2023-05-17 09:00:00|19548.8|19518.8|19547.3|19539.3|19554.8|19546.8|19491.8|19483.8|1902
1684317600000|2023-05-17 10:00:00|19548.3|19540.3|19556.8|19548.8|19556.8|19548.8|19534.3|19526.3|1041
1684321200000|2023-05-17 11:00:00|19557.3|19549.3|19544.8|19536.8|19570.3|19562.3|19536.3|19528.3|1093
1684324800000|2023-05-17 12:00:00|19544.3|19536.3|19567.8|19559.8|19570.8|19562.8|19534.8|19526.8|752
1684328400000|2023-05-17 13:00:00|19568.3|19560.3|19579.8|19571.8|19602.3|19594.3|19561.3|19553.3|2778
1684332000000|2023-05-17 14:00:00|19580.3|19572.3|19660.3|19652.3|19661.3|19653.3|19574.8|19566.8|2609
1684335600000|2023-05-17 15:00:00|19660.8|19652.8|19631.8|19623.8|19668.3|19660.3|19610.8|19602.8|1452
1684339200000|2023-05-17 16:00:00|19667.8|19659.8|19673.3|19665.3|19699.8|19691.8|19647.8|19639.8|1209
1684342800000|2023-05-17 17:00:00|19674.8|19666.8|19725.8|19717.8|19738.3|19730.3|19674.8|19666.8|960
1684346400000|2023-05-17 18:00:00|19726.3|19718.3|19730.3|19700.3|19736.8|19728.8|19715.3|19700.3|811
1684350000000|2023-05-17 19:00:00|19730.5|19700.5|19736.5|19706.5|19741.5|19711.5|19700.3|19670.3|0
1684353600000|2023-05-17 20:00:00|19736.4|19706.4|19734.7|19704.7|19741.8|19711.8|19727.7|19697.7|0
1684357200000|2023-05-17 21:00:00|19734.4|19704.4|19736.4|19706.4|19737.5|19707.5|19731.9|19701.9|0
1684360800000|2023-05-17 22:00:00|19735.2|19705.2|19733.2|19703.2|19736.1|19706.1|19728.3|19698.3|0
1684364400000|2023-05-17 23:00:00|19732.8|19702.8|19732.1|19702.1|19733.2|19703.2|19725.7|19695.7|0
1684368000000|2023-05-18 00:00:00|19731.4|19701.4|19713.7|19683.7|19731.4|19701.4|19700.1|19670.1|0
1684371600000|2023-05-18 01:00:00|19713|19683|19693.8|19688.8|19730.3|19725.3|19619.3|19614.3|25280
1684375200000|2023-05-18 02:00:00|19693.3|19688.3|19811|19806|19892|19887|19693.3|19688.3|28924
1684378800000|2023-05-18 03:00:00|19812.5|19807.5|19776|19771|19856|19851|19770|19765|9582
1684382400000|2023-05-18 04:00:00|19784.5|19754.5|19781.2|19751.2|19784.5|19754.5|19775.1|19745.1|6
1684386000000|2023-05-18 05:00:00|19770|19765|19626.5|19621.5|19784.5|19779.5|19614|19609|16549
1684389600000|2023-05-18 06:00:00|19627.5|19622.5|19630.5|19625.5|19697|19692|19616|19611|9413
1684393200000|2023-05-18 07:00:00|19631|19626|19700|19695|19706.5|19701.5|19630|19625|9569
1684396800000|2023-05-18 08:00:00|19689|19684|19688.2|19658.2|19717|19712|19672.5|19646.5|5607
1684400400000|2023-05-18 09:00:00|19687.8|19657.8|19705|19697|19708|19700|19677.5|19651.6|690
1684404000000|2023-05-18 10:00:00|19705.5|19697.5|19723|19715|19736|19728|19697|19689|679
1684407600000|2023-05-18 11:00:00|19722.5|19714.5|19709.5|19701.5|19757.5|19749.5|19684|19676|1852
1684411200000|2023-05-18 12:00:00|19711|19703|19679.5|19671.5|19757|19749|19679.5|19671.5|1493
1684414800000|2023-05-18 13:00:00|19681|19673|19557|19549|19695.5|19687.5|19531.5|19523.5|5145
1684418400000|2023-05-18 14:00:00|19558|19550|19539|19531|19577.5|19569.5|19492|19484|4226
1684422000000|2023-05-18 15:00:00|19539.5|19531.5|19568|19560|19578.5|19570.5|19518|19510|2603
1684425600000|2023-05-18 16:00:00|19567.5|19559.5|19512.5|19504.5|19572.5|19564.5|19481|19473|2131
1684429200000|2023-05-18 17:00:00|19513|19505|19442.5|19434.5|19526|19518|19438|19430|1913
1684432800000|2023-05-18 18:00:00|19442|19434|19501.2|19471.2|19501.2|19491.5|19439.5|19431.5|952
1684436400000|2023-05-18 19:00:00|19501.4|19471.4|19531.6|19501.6|19561.6|19531.6|19489.6|19459.6|0
1684440000000|2023-05-18 20:00:00|19531.7|19501.7|19578.4|19548.4|19580.5|19550.5|19530.3|19500.3|0
1684443600000|2023-05-18 21:00:00|19578.2|19548.2|19595.3|19565.3|19596.2|19566.2|19578.2|19548.2|0
1684447200000|2023-05-18 22:00:00|19594.5|19564.5|19610|19580|19623.8|19593.8|19576.7|19546.7|0
1684450800000|2023-05-18 23:00:00|19609.5|19579.5|19594.3|19564.3|19611.8|19581.8|19588.9|19558.9|0
1684454400000|2023-05-19 00:00:00|19595|19565|19572.9|19542.9|19602.7|19572.7|19571.5|19541.5|0
1684458000000|2023-05-19 01:00:00|19573.1|19543.1|19439.5|19434.5|19575.6|19565.5|19336|19331|33150
1684461600000|2023-05-19 02:00:00|19439|19434|19541.3|19536.3|19547.8|19542.8|19404|19399|18626
1684465200000|2023-05-19 03:00:00|19539.3|19534.3|19528.8|19523.8|19605.3|19600.3|19489.8|19484.8|12285
1684468800000|2023-05-19 04:00:00|19540.8|19510.8|19542.1|19512.1|19546.4|19516.4|19537.4|19507.4|25
1684472400000|2023-05-19 05:00:00|19542.7|19512.7|19478.3|19473.3|19542.7|19518.3|19450.8|19445.8|11302
1684476000000|2023-05-19 06:00:00|19479.3|19474.3|19455.8|19450.8|19525.8|19520.8|19447.3|19442.3|9174
1684479600000|2023-05-19 07:00:00|19455.3|19450.3|19447.3|19442.3|19465.3|19460.3|19403.3|19398.3|14399
1684483200000|2023-05-19 08:00:00|19440.7|19435.7|19436.4|19406.4|19459.7|19454.7|19416.7|19399|6595
1684486800000|2023-05-19 09:00:00|19437.1|19407.1|19470.2|19462.2|19477.2|19469.2|19427.7|19402.3|1694
1684490400000|2023-05-19 10:00:00|19470.7|19462.7|19450.7|19442.7|19473.2|19465.2|19439.2|19431.2|539
1684494000000|2023-05-19 11:00:00|19450.2|19442.2|19460.7|19452.7|19467.7|19459.7|19445.7|19437.7|620
1684497600000|2023-05-19 12:00:00|19461.2|19453.2|19470.2|19462.2|19486.7|19478.7|19460.7|19452.7|668
1684501200000|2023-05-19 13:00:00|19470.7|19462.7|19468.7|19460.7|19492.7|19484.7|19429.2|19421.2|2389
1684504800000|2023-05-19 14:00:00|19469.2|19461.2|19445.2|19437.2|19481.2|19473.2|19426.2|19418.2|1384
1684508400000|2023-05-19 15:00:00|19446.2|19438.2|19432.7|19424.7|19488.7|19480.7|19425.2|19417.2|1996
1684512000000|2023-05-19 16:00:00|19432.2|19424.2|19442.7|19434.7|19445.2|19437.2|19400.7|19392.7|931
1684515600000|2023-05-19 17:00:00|19442.2|19434.2|19428.2|19420.2|19451.7|19443.7|19427.7|19419.7|392
1684519200000|2023-05-19 18:00:00|19427.7|19419.7|19445.9|19415.9|19445.9|19433.2|19410.2|19402.2|635
1684522800000|2023-05-19 19:00:00|19445.7|19415.7|19469.7|19439.7|19486.8|19456.8|19439.7|19409.7|0
1684526400000|2023-05-19 20:00:00|19469|19439|19437.8|19407.8|19473.6|19443.6|19434.8|19404.8|0
1684706400000|2023-05-21 22:00:00|19396.2|19366.2|19418.1|19388.1|19423.9|19393.9|19331.3|19301.3|0
1684710000000|2023-05-21 23:00:00|19418.7|19388.7|19432|19402|19432.7|19402.7|19417.3|19387.3|0
1684713600000|2023-05-22 00:00:00|19431.3|19401.3|19423.8|19393.8|19437.8|19407.8|19411.1|19381.1|0
1684717200000|2023-05-22 01:00:00|19423.5|19393.5|19532.7|19527.7|19556.7|19551.7|19406.7|19392.8|23619
1684720800000|2023-05-22 02:00:00|19530.7|19525.7|19758.5|19753.5|19803.5|19798.5|19501.2|19496.2|32358
1684724400000|2023-05-22 03:00:00|19759|19754|19709.5|19704.5|19780.5|19775.5|19653|19648|13495
1684728000000|2023-05-22 04:00:00|19721.2|19691.2|19714.6|19684.6|19725.5|19695.5|19711.1|19681.1|14
1684731600000|2023-05-22 05:00:00|19714.3|19684.3|19692|19687|19742.5|19737.5|19640.5|19635.5|12324
1684735200000|2023-05-22 06:00:00|19692.5|19687.5|19745.5|19740.5|19815.5|19810.5|19691.5|19686.5|15255
1684738800000|2023-05-22 07:00:00|19745|19740|19716|19711|19750|19745|19681|19676|11420
1684742400000|2023-05-22 08:00:00|19676.5|19671.5|19689.8|19659.8|19693.2|19678.5|19628.5|19623.5|6165
1684746000000|2023-05-22 09:00:00|19689.4|19659.4|19692|19684|19712.5|19704.5|19674|19653.8|1530
1684749600000|2023-05-22 10:00:00|19691.5|19683.5|19676|19668|19748|19740|19672.5|19664.5|1303
1684753200000|2023-05-22 11:00:00|19676.5|19668.5|19706|19698|19706.5|19698.5|19660.5|19652.5|759
1684756800000|2023-05-22 12:00:00|19705.5|19697.5|19694|19686|19716|19708|19692.5|19684.5|716
1684760400000|2023-05-22 13:00:00|19694.5|19686.5|19753|19745|19815.5|19807.5|19672.5|19664.5|3671
1684764000000|2023-05-22 14:00:00|19752.5|19744.5|19729|19721|19759|19751|19709.5|19701.5|1970
1684767600000|2023-05-22 15:00:00|19730|19722|19689.5|19681.5|19736|19728|19685.5|19677.5|1279
1684771200000|2023-05-22 16:00:00|19689|19681|19724|19716|19724.5|19716.5|19677|19669|564
1684774800000|2023-05-22 17:00:00|19724.5|19716.5|19728|19720|19733.5|19725.5|19702|19694|609
1684778400000|2023-05-22 18:00:00|19727.5|19719.5|19743.9|19713.9|19744.1|19731.5|19723.5|19713.9|581
1684782000000|2023-05-22 19:00:00|19744.1|19714.1|19712.4|19682.4|19758.8|19728.8|19702|19672|0
1684785600000|2023-05-22 20:00:00|19712.5|19682.5|19707.1|19677.1|19719.4|19689.4|19701.7|19671.7|0
1684789200000|2023-05-22 21:00:00|19706.5|19676.5|19710.5|19680.5|19711.4|19681.4|19706.4|19676.4|0
1684792800000|2023-05-22 22:00:00|19708.7|19678.7|19718.9|19688.9|19719.7|19689.7|19705|19675|0
1684796400000|2023-05-22 23:00:00|19719.6|19689.6|19764|19734|19767.6|19737.6|19715.2|19685.2|0
1684800000000|2023-05-23 00:00:00|19763.9|19733.9|19774.3|19744.3|19787.6|19757.6|19763.2|19733.2|0
1684803600000|2023-05-23 01:00:00|19773.6|19743.6|19671|19666|19773.9|19765|19658|19653|22282
1684807200000|2023-05-23 02:00:00|19673|19668|19677.5|19672.5|19701.5|19696.5|19600.5|19595.5|18086
1684810800000|2023-05-23 03:00:00|19676.5|19671.5|19559|19554|19676.5|19671.5|19540|19535|10535
1684814400000|2023-05-23 04:00:00|19572.5|19542.5|19543.5|19513.5|19577.8|19547.8|19522.7|19492.7|35
1684818000000|2023-05-23 05:00:00|19551|19546|19529|19524|19584.5|19579.5|19519|19514|10058
1684821600000|2023-05-23 06:00:00|19528.5|19523.5|19379|19374|19540|19535|19350.5|19345.5|17885
1684825200000|2023-05-23 07:00:00|19380|19375|19415|19410|19426.5|19421.5|19348.5|19343.5|18170
1684828800000|2023-05-23 08:00:00|19406.3|19401.3|19431.4|19401.4|19440.5|19419.3|19372.3|19367.3|8389
1684832400000|2023-05-23 09:00:00|19431.7|19401.7|19387.3|19379.3|19434.9|19406.8|19385.3|19377.3|682
1684836000000|2023-05-23 10:00:00|19388.3|19380.3|19394.8|19386.8|19406.8|19398.8|19376.8|19368.8|1176
1684839600000|2023-05-23 11:00:00|19395.3|19387.3|19369.8|19361.8|19407.8|19399.8|19365.3|19357.3|822
1684843200000|2023-05-23 12:00:00|19370.3|19362.3|19367.8|19359.8|19379.8|19371.8|19360.3|19352.3|908
1684846800000|2023-05-23 13:00:00|19367.3|19359.3|19387.3|19379.3|19396.3|19388.3|19351.8|19343.8|2056
1684850400000|2023-05-23 14:00:00|19388.3|19380.3|19390.3|19382.3|19426.8|19418.8|19388.3|19380.3|1756
1684854000000|2023-05-23 15:00:00|19389.3|19381.3|19399.3|19391.3|19407.3|19399.3|19369.8|19361.8|1105
1684857600000|2023-05-23 16:00:00|19399.8|19391.8|19327.8|19319.8|19401.3|19393.3|19323.8|19315.8|1210
1684861200000|2023-05-23 17:00:00|19328.3|19320.3|19310.3|19302.3|19346.3|19338.3|19301.3|19293.3|893
1684864800000|2023-05-23 18:00:00|19310.8|19302.8|19285.3|19255.3|19317.8|19309.8|19247.8|19239.8|1603
1684868400000|2023-05-23 19:00:00|19285.1|19255.1|19250.1|19220.1|19290|19260|19220|19190|1
1684872000000|2023-05-23 20:00:00|19249.7|19219.7|19267.6|19237.6|19271.6|19241.6|19246.7|19216.7|0
1684875600000|2023-05-23 21:00:00|19267.7|19237.7|19247.2|19217.2|19268.4|19238.4|19245.7|19215.7|0
1684879200000|2023-05-23 22:00:00|19244.4|19214.4|19281|19251|19283|19253|19244.1|19214.1|0
1684882800000|2023-05-23 23:00:00|19281.7|19251.7|19291.6|19261.6|19292.4|19262.4|19280.7|19250.7|0
1684886400000|2023-05-24 00:00:00|19290.9|19260.9|19292.1|19262.1|19296.6|19266.6|19286.1|19256.1|0
1684890000000|2023-05-24 01:00:00|19292.8|19262.8|19188.4|19183.4|19293.8|19288.8|19177.8|19172.8|32498
1684893600000|2023-05-24 02:00:00|19185.9|19180.9|19181.4|19176.4|19212.9|19207.9|19131.4|19126.4|33743
1684897200000|2023-05-24 03:00:00|19180.9|19175.9|19218.9|19213.9|19244.9|19239.9|19152.4|19147.4|16202
1684900800000|2023-05-24 04:00:00|19231.4|19201.4|19248.5|19218.5|19248.9|19218.9|19231.1|19201.1|28
1684904400000|2023-05-24 05:00:00|19224.4|19219.4|19179.4|19174.4|19273.4|19268.4|19159.9|19154.9|15560
1684908000000|2023-05-24 06:00:00|19181.4|19176.4|19110.4|19105.4|19211.9|19206.9|19096.4|19091.4|17360
1684911600000|2023-05-24 07:00:00|19111.4|19106.4|19064.4|19059.4|19111.4|19106.4|19018.4|19013.4|19754
1684915200000|2023-05-24 08:00:00|19068.9|19063.9|19107.5|19077.5|19119|19103.9|19052.4|19047.4|24492
1684918800000|2023-05-24 09:00:00|19107.6|19077.6|19020.4|19012.4|19114.5|19084.5|19019.9|19011.9|1685
1684922400000|2023-05-24 10:00:00|19020.9|19012.9|18999.9|18991.9|19024.4|19016.4|18986.4|18978.4|2179
1684926000000|2023-05-24 11:00:00|19000.4|18992.4|19000.9|18992.9|19014.4|19006.4|18987.9|18979.9|861
1684929600000|2023-05-24 12:00:00|19001.4|18993.4|18990.9|18982.9|19013.9|19005.9|18988.4|18980.4|832
1684933200000|2023-05-24 13:00:00|18990.4|18982.4|18904.9|18896.9|19016.4|19008.4|18898.4|18890.4|3320
1684936800000|2023-05-24 14:00:00|18904.4|18896.4|18864.9|18856.9|18915.9|18907.9|18850.4|18842.4|4148
1684940400000|2023-05-24 15:00:00|18865.4|18857.4|18878.9|18870.9|18904.4|18896.4|18838.9|18830.9|2321
1684944000000|2023-05-24 16:00:00|18878.4|18870.4|18863.9|18855.9|18895.4|18887.4|18838.9|18830.9|1279
1684947600000|2023-05-24 17:00:00|18863.4|18855.4|18854.4|18846.4|18876.4|18868.4|18840.9|18832.9|706
1684951200000|2023-05-24 18:00:00|18853.9|18845.9|18876.5|18846.5|18876.5|18868.4|18830.9|18822.9|1217
1684954800000|2023-05-24 19:00:00|18876.7|18846.7|18892.2|18862.2|18929|18899|18869.5|18839.5|0
1684958400000|2023-05-24 20:00:00|18892.3|18862.3|18933.4|18903.4|18944.2|18914.2|18883.5|18853.5|0
1684962000000|2023-05-24 21:00:00|18933.3|18903.3|18952.8|18922.8|18961.1|18931.1|18926.7|18896.7|0
1684965600000|2023-05-24 22:00:00|18963|18933|18922.6|18892.6|18996.3|18966.3|18886.2|18856.2|0
1684969200000|2023-05-24 23:00:00|18923.3|18893.3|18919.5|18889.5|18934.9|18904.9|18913.8|18883.8|0
1684972800000|2023-05-25 00:00:00|18920.9|18890.9|18909|18879|18938.1|18908.1|18907.3|18877.3|0
1684976400000|2023-05-25 01:00:00|18909.3|18879.3|18788.4|18783.4|18952.9|18947.9|18780.4|18775.4|34639
1684980000000|2023-05-25 02:00:00|18793.4|18788.4|18715.9|18710.9|18843.4|18838.4|18703.9|18698.9|27173
1684983600000|2023-05-25 03:00:00|18716.9|18711.9|18695.4|18690.4|18761.4|18756.4|18688.9|18683.9|15970
1684987200000|2023-05-25 04:00:00|18706.9|18676.9|18701.4|18671.4|18711|18681|18689|18659|10
1684990800000|2023-05-25 05:00:00|18693.4|18688.4|18625.4|18620.4|18726.9|18721.9|18601.4|18596.4|26539
1684994400000|2023-05-25 06:00:00|18624.4|18619.4|18702.4|18697.4|18748.4|18743.4|18606.4|18601.4|20683
1684998000000|2023-05-25 07:00:00|18703.4|18698.4|18728.9|18723.9|18737.9|18732.9|18676.9|18671.9|17027
1685001600000|2023-05-25 08:00:00|18723.2|18718.2|18722.7|18692.7|18732.7|18727.7|18669.6|18639.6|25802
1685005200000|2023-05-25 09:00:00|18722.8|18692.8|18741.2|18733.2|18766.7|18758.7|18716.2|18692.5|3102
1685008800000|2023-05-25 10:00:00|18741.7|18733.7|18726.2|18718.2|18750.2|18742.2|18724.7|18716.7|823
1685012400000|2023-05-25 11:00:00|18725.2|18717.2|18731.2|18723.2|18738.7|18730.7|18717.7|18709.7|702
1685016000000|2023-05-25 12:00:00|18729.7|18721.7|18739.7|18731.7|18744.2|18736.2|18695.7|18687.7|1499
1685019600000|2023-05-25 13:00:00|18739.2|18731.2|18696.2|18688.2|18746.7|18738.7|18651.2|18643.2|3184
1685023200000|2023-05-25 14:00:00|18695.7|18687.7|18646.7|18638.7|18700.7|18692.7|18612.2|18604.2|2821
1685026800000|2023-05-25 15:00:00|18647.2|18639.2|18533.2|18525.2|18651.7|18643.7|18503.2|18495.2|3864
1685030400000|2023-05-25 16:00:00|18533.7|18525.7|18527.2|18519.2|18565.2|18557.2|18523.2|18515.2|1315
1685034000000|2023-05-25 17:00:00|18527.7|18519.7|18561.7|18553.7|18578.2|18570.2|18518.7|18510.7|1064
1685037600000|2023-05-25 18:00:00|18562.2|18554.2|18527.5|18497.5|18583.2|18575.2|18509.7|18497.5|1165
1685041200000|2023-05-25 19:00:00|18527.7|18497.7|18577.6|18547.6|18584.9|18554.9|18526.6|18496.6|0
1685044800000|2023-05-25 20:00:00|18577|18547|18590.4|18560.4|18593.7|18563.7|18571.3|18541.3|0
1685048400000|2023-05-25 21:00:00|18590|18560|18586.6|18556.6|18592.8|18562.8|18583.1|18553.1|0
1685052000000|2023-05-25 22:00:00|18586.8|18556.8|18588.1|18558.1|18599.7|18569.7|18576.9|18546.9|0
1685055600000|2023-05-25 23:00:00|18587.7|18557.7|18566.3|18536.3|18588.1|18558.1|18565.6|18535.6|0
1685059200000|2023-05-26 00:00:00|18566.9|18536.9|18566.6|18536.6|18571.4|18541.4|18559|18529|0
1685062800000|2023-05-26 01:00:00|18567.3|18537.3|18568.6|18538.6|18571.3|18541.3|18532.8|18502.8|0
1685066400000|2023-05-26 02:00:00|18568.9|18538.9|18568.5|18538.5|18579.9|18549.9|18562.2|18532.2|0
1685070000000|2023-05-26 03:00:00|18568.8|18538.8|18551|18521|18569.8|18539.8|18548.2|18518.2|0
1685073600000|2023-05-26 04:00:00|18550.3|18520.3|18559.3|18529.3|18561.7|18531.7|18548|18518|0
1685077200000|2023-05-26 05:00:00|18559.9|18529.9|18575.9|18545.9|18584.4|18554.4|18555.1|18525.1|0
1685080800000|2023-05-26 06:00:00|18575.6|18545.6|18601.8|18571.8|18607.8|18577.8|18575.6|18545.6|0
1685084400000|2023-05-26 07:00:00|18601.5|18571.5|18573.2|18543.2|18617.3|18587.3|18559.8|18529.8|0
1685088000000|2023-05-26 08:00:00|18573.9|18543.9|18585.7|18555.7|18593.3|18563.3|18572.3|18542.3|0
1685091600000|2023-05-26 09:00:00|18586.4|18556.4|18576|18546|18588.7|18558.7|18567.9|18537.9|0
1685095200000|2023-05-26 10:00:00|18575.4|18545.4|18616.2|18586.2|18623.5|18593.5|18569.8|18539.8|0
1685098800000|2023-05-26 11:00:00|18615.5|18585.5|18609.2|18579.2|18620.4|18590.4|18592.8|18562.8|0
1685102400000|2023-05-26 12:00:00|18609.9|18579.9|18608.3|18578.3|18617.3|18587.3|18575.7|18545.7|0
1685106000000|2023-05-26 13:00:00|18608|18578|18628.5|18598.5|18670.1|18640.1|18546.9|18516.9|0
1685109600000|2023-05-26 14:00:00|18628.4|18598.4|18706.3|18676.3|18736.7|18706.7|18628|18598|0
1685113200000|2023-05-26 15:00:00|18706.1|18676.1|18657.2|18627.2|18710.3|18680.3|18623.1|18593.1|0
1685116800000|2023-05-26 16:00:00|18657|18627|18675|18645|18677.7|18647.7|18649.4|18619.4|0
1685120400000|2023-05-26 17:00:00|18675.2|18645.2|18663.1|18633.1|18687.7|18657.7|18659.5|18629.5|0
1685124000000|2023-05-26 18:00:00|18663.3|18633.3|18677.8|18647.8|18693.3|18663.3|18653.4|18623.4|0
1685127600000|2023-05-26 19:00:00|18677.9|18647.9|18647.2|18617.2|18689.6|18659.6|18643.7|18613.7|0
1685131200000|2023-05-26 20:00:00|18647.3|18617.3|18669.1|18639.1|18672.6|18642.6|18646.6|18616.6|0
1685311200000|2023-05-28 22:00:00|18731.6|18701.6|18771|18741|18787.7|18757.7|18731.2|18701.2|0
1685314800000|2023-05-28 23:00:00|18771.7|18741.7|18774.3|18744.3|18783.4|18753.4|18768.5|18738.5|0
1685318400000|2023-05-29 00:00:00|18774|18744|18752|18722|18810.1|18780.1|18749.1|18719.1|0
1685322000000|2023-05-29 01:00:00|18751.4|18721.4|18714.7|18709.7|18861.7|18856.7|18671.7|18666.7|36141
1685325600000|2023-05-29 02:00:00|18714.2|18709.2|18673.3|18668.3|18791.7|18786.7|18638.8|18633.8|16569
1685329200000|2023-05-29 03:00:00|18672.8|18667.8|18698.8|18693.8|18733.8|18728.8|18655.8|18650.8|9207
1685332800000|2023-05-29 04:00:00|18710.3|18680.3|18720.3|18690.3|18720.3|18690.3|18708.1|18678.1|3
1685336400000|2023-05-29 05:00:00|18703.8|18698.8|18630.8|18625.8|18729.8|18724.8|18561.8|18556.8|14179
1685340000000|2023-05-29 06:00:00|18630.3|18625.3|18638.3|18633.3|18653.8|18648.8|18572.3|18567.3|8334
1685343600000|2023-05-29 07:00:00|18638.8|18633.8|18512.8|18507.8|18642.3|18637.3|18500.8|18495.8|12451
1685347200000|2023-05-29 08:00:00|18512.2|18507.2|18536.2|18506.2|18547.3|18536.7|18499.2|18494.2|20153
1685350800000|2023-05-29 09:00:00|18536.5|18506.5|18454.6|18424.6|18544.3|18514.3|18434.1|18404.1|0
1685354400000|2023-05-29 10:00:00|18454.9|18424.9|18449.3|18419.3|18460.2|18430.2|18447|18417|0
1685358000000|2023-05-29 11:00:00|18449.6|18419.6|18449.7|18419.7|18454.1|18424.1|18444.9|18414.9|0
1685361600000|2023-05-29 12:00:00|18449.3|18419.3|18444.7|18414.7|18453.5|18423.5|18439.9|18409.9|0
1685365200000|2023-05-29 13:00:00|18445.4|18415.4|18442.5|18412.5|18449.8|18419.8|18440.2|18410.2|0
1685368800000|2023-05-29 14:00:00|18443.2|18413.2|18450.8|18420.8|18455.6|18425.6|18441.9|18411.9|0
1685372400000|2023-05-29 15:00:00|18451.4|18421.4|18453.7|18423.7|18458.5|18428.5|18449.2|18419.2|0
1685376000000|2023-05-29 16:00:00|18453.4|18423.4|18450.3|18420.3|18454.7|18424.7|18449.3|18419.3|0
1685379600000|2023-05-29 17:00:00|18451|18421|18461.1|18431.1|18461.2|18431.2|18451|18421|0
1685383200000|2023-05-29 18:00:00|18461.4|18431.4|18479.6|18449.6|18479.6|18449.6|18461.4|18431.4|0
1685386800000|2023-05-29 19:00:00|18479.5|18449.5|18478.3|18448.3|18479.5|18449.5|18476.9|18446.9|0
1685390400000|2023-05-29 20:00:00|18478.2|18448.2|18482.2|18452.2|18482.2|18452.2|18478.2|18448.2|0
1685394000000|2023-05-29 21:00:00|18483.5|18453.5|18508.4|18478.4|18509.1|18479.1|18483.5|18453.5|0
1685397600000|2023-05-29 22:00:00|18502.8|18472.8|18506.2|18476.2|18536.9|18506.9|18495.1|18465.1|0
1685401200000|2023-05-29 23:00:00|18505.6|18475.6|18494.2|18464.2|18509.8|18479.8|18491.3|18461.3|0
1685404800000|2023-05-30 00:00:00|18493.6|18463.6|18504.8|18474.8|18505|18475|18492.1|18462.1|0
1685408400000|2023-05-30 01:00:00|18505.4|18475.4|18621.2|18616.2|18677.7|18672.7|18504.8|18474.8|25367
1685412000000|2023-05-30 02:00:00|18619.7|18614.7|18473.3|18468.3|18666.7|18661.7|18445.3|18440.3|23999
1685415600000|2023-05-30 03:00:00|18473.8|18468.8|18403.3|18398.3|18501.3|18496.3|18387.8|18382.8|15023
1685419200000|2023-05-30 04:00:00|18414.7|18384.7|18435.1|18405.1|18435.7|18405.7|18413.8|18383.8|25
1685422800000|2023-05-30 05:00:00|18408.8|18403.8|18483.3|18478.3|18499.3|18494.3|18395.3|18390.3|15992
1685426400000|2023-05-30 06:00:00|18482.3|18477.3|18565.3|18560.3|18590.8|18585.8|18481.8|18476.8|17123
1685430000000|2023-05-30 07:00:00|18564.3|18559.3|18615.8|18610.8|18622.3|18617.3|18541.8|18536.8|11592
1685433600000|2023-05-30 08:00:00|18616.3|18611.3|18591|18561|18634.3|18629.3|18565.8|18545.2|6328
1685437200000|2023-05-30 09:00:00|18590.7|18560.7|18605.3|18597.3|18613.8|18605.8|18571.3|18557.8|1114
1685440800000|2023-05-30 10:00:00|18605.8|18597.8|18589.8|18581.8|18607.8|18599.8|18583.3|18575.3|825
1685444400000|2023-05-30 11:00:00|18590.3|18582.3|18569.8|18561.8|18594.3|18586.3|18555.3|18547.3|952
1685448000000|2023-05-30 12:00:00|18570.3|18562.3|18533.3|18525.3|18575.8|18567.8|18530.3|18522.3|1228
1685451600000|2023-05-30 13:00:00|18534.8|18526.8|18416.8|18408.8|18543.3|18535.3|18414.8|18406.8|3431
1685455200000|2023-05-30 14:00:00|18417.3|18409.3|18349.8|18341.8|18421.8|18413.8|18344.3|18336.3|3720
1685458800000|2023-05-30 15:00:00|18350.3|18342.3|18317.8|18309.8|18361.3|18353.3|18298.3|18290.3|2754
1685462400000|2023-05-30 16:00:00|18318.3|18310.3|18313.8|18305.8|18342.3|18334.3|18303.3|18295.3|1002
1685466000000|2023-05-30 17:00:00|18313.3|18305.3|18269.8|18261.8|18315.8|18307.8|18267.8|18259.8|925
1685469600000|2023-05-30 18:00:00|18270.3|18262.3|18326.2|18296.2|18330.3|18322.3|18265.3|18257.3|1045
1685473200000|2023-05-30 19:00:00|18326|18296|18362.5|18332.5|18395|18365|18319.2|18289.2|0
1685476800000|2023-05-30 20:00:00|18361.9|18331.9|18361.3|18331.3|18370.8|18340.8|18360.1|18330.1|0
1685480400000|2023-05-30 21:00:00|18361.5|18331.5|18357.8|18327.8|18364.7|18334.7|18356.6|18326.6|0
1685484000000|2023-05-30 22:00:00|18357.4|18327.4|18373.9|18343.9|18376.4|18346.4|18352.4|18322.4|0
1685487600000|2023-05-30 23:00:00|18374.2|18344.2|18377.8|18347.8|18386.5|18356.5|18374.2|18344.2|0
1685491200000|2023-05-31 00:00:00|18378.5|18348.5|18363.4|18333.4|18379.3|18349.3|18357.6|18327.6|0
1685494800000|2023-05-31 01:00:00|18364|18334|18293|18288|18403.8|18398.8|18254.3|18249.3|28278
1685498400000|2023-05-31 02:00:00|18292.5|18287.5|18180.5|18175.5|18322.5|18317.5|18144.5|18139.5|22588
1685502000000|2023-05-31 03:00:00|18179|18174|18169.5|18164.5|18192|18187|18128|18123|11768
1685505600000|2023-05-31 04:00:00|18180.5|18150.5|18178|18148|18191.4|18161.4|18173.9|18143.9|4
1685509200000|2023-05-31 05:00:00|18177.6|18147.6|18137|18132|18177.6|18160.5|18039.5|18034.5|19073
1685512800000|2023-05-31 06:00:00|18136|18131|18115.5|18110.5|18142|18137|18065|18060|11313
1685516400000|2023-05-31 07:00:00|18115|18110|18191|18186|18230|18225|18090|18085|17780
1685520000000|2023-05-31 08:00:00|18190.5|18185.5|18274.1|18244.1|18301|18296|18162.5|18157.5|17257
1685523600000|2023-05-31 09:00:00|18273.8|18243.8|18265.5|18257.5|18304.5|18296.5|18240|18232|2388
1685527200000|2023-05-31 10:00:00|18265|18257|18298|18290|18303.5|18295.5|18257.5|18249.5|1051
1685530800000|2023-05-31 11:00:00|18298.5|18290.5|18290|18282|18323.5|18315.5|18285.5|18277.5|1096
1685534400000|2023-05-31 12:00:00|18291|18283|18247|18239|18291.5|18283.5|18245|18237|1239
1685538000000|2023-05-31 13:00:00|18246.5|18238.5|18189.5|18181.5|18259.5|18251.5|18166.5|18158.5|3360
1685541600000|2023-05-31 14:00:00|18191.5|18183.5|18095.5|18087.5|18191.5|18183.5|18093.5|18085.5|3791
1685545200000|2023-05-31 15:00:00|18096|18088|18049|18041|18104|18096|18023|18015|2709
1685548800000|2023-05-31 16:00:00|18050|18042|18104.5|18096.5|18129.5|18121.5|18045|18037|1366
1685552400000|2023-05-31 17:00:00|18105|18097|18197.5|18189.5|18205|18197|18105|18097|1083
1685556000000|2023-05-31 18:00:00|18197|18189|18238.2|18208.2|18246.5|18238.5|18195.5|18187.5|1715
1685559600000|2023-05-31 19:00:00|18238.3|18208.3|18252.3|18222.3|18269.8|18239.8|18202.4|18172.4|0
1685563200000|2023-05-31 20:00:00|18252.9|18222.9|18241.5|18211.5|18260.3|18230.3|18240.1|18210.1|0
1685566800000|2023-05-31 21:00:00|18241.7|18211.7|18230.2|18200.2|18246|18216|18229.2|18199.2|0
1685570400000|2023-05-31 22:00:00|18229.8|18199.8|18238.5|18208.5|18239.2|18209.2|18223|18193|0
1685574000000|2023-05-31 23:00:00|18238.8|18208.8|18257.1|18227.1|18257.1|18227.1|18236.3|18206.3|0
1685577600000|2023-06-01 00:00:00|18256.5|18226.5|18233.2|18203.2|18262.6|18232.6|18227.2|18197.2|0
1685581200000|2023-06-01 01:00:00|18233.8|18203.8|18370.3|18365.3|18440.3|18435.3|18154|18149|32800
1685584800000|2023-06-01 02:00:00|18370.8|18365.8|18388.3|18383.3|18433.3|18428.3|18225.3|18220.3|29212
1685588400000|2023-06-01 03:00:00|18389.3|18384.3|18376.3|18371.3|18470.3|18465.3|18346.8|18341.8|13141
1685592000000|2023-06-01 04:00:00|18388.5|18358.5|18404.1|18374.1|18410.3|18380.3|18386.7|18356.7|7
1685595600000|2023-06-01 05:00:00|18371.3|18366.3|18332.8|18327.8|18442.3|18437.3|18321.3|18316.3|13381
1685599200000|2023-06-01 06:00:00|18334.3|18329.3|18268.8|18263.8|18337.3|18332.3|18206.3|18201.3|14233
1685602800000|2023-06-01 07:00:00|18269.3|18264.3|18204.3|18199.3|18298.3|18293.3|18199.8|18194.8|10037
1685606400000|2023-06-01 08:00:00|18200.7|18195.7|18254.5|18224.5|18258.8|18228.8|18173.7|18168.7|5946
1685610000000|2023-06-01 09:00:00|18254.6|18224.6|18232.2|18224.2|18255.2|18237.2|18199.2|18191.2|1920
1685613600000|2023-06-01 10:00:00|18233.7|18225.7|18233.7|18225.7|18249.2|18241.2|18226.7|18218.7|585
1685617200000|2023-06-01 11:00:00|18235.2|18227.2|18189.7|18181.7|18242.7|18234.7|18187.2|18179.2|966
1685620800000|2023-06-01 12:00:00|18189.2|18181.2|18179.7|18171.7|18197.7|18189.7|18149.2|18141.2|1339
1685624400000|2023-06-01 13:00:00|18178.7|18170.7|18327.7|18319.7|18364.2|18356.2|18170.7|18162.7|4175
1685628000000|2023-06-01 14:00:00|18334.2|18326.2|18535.2|18527.2|18537.7|18529.7|18334.2|18326.2|5861
1685631600000|2023-06-01 15:00:00|18535.7|18527.7|18568.2|18560.2|18570.7|18562.7|18499.2|18491.2|4531
1685635200000|2023-06-01 16:00:00|18568.7|18560.7|18598.2|18590.2|18599.7|18591.7|18543.2|18535.2|1711
1685638800000|2023-06-01 17:00:00|18597.7|18589.7|18585.2|18577.2|18599.2|18591.2|18577.2|18569.2|997
1685642400000|2023-06-01 18:00:00|18585.7|18577.7|18562.8|18532.8|18610.7|18602.7|18540.2|18532.2|1035
1685646000000|2023-06-01 19:00:00|18563|18533|18543.5|18513.5|18596.7|18566.7|18527.7|18497.7|2
1685649600000|2023-06-01 20:00:00|18542.2|18512.2|18522.3|18492.3|18553.3|18523.3|18513.3|18483.3|0
1685653200000|2023-06-01 21:00:00|18522|18492|18526.1|18496.1|18531.6|18501.6|18521.4|18491.4|0
1685656800000|2023-06-01 22:00:00|18523.6|18493.6|18536.4|18506.4|18536.4|18506.4|18522.3|18492.3|0
1685660400000|2023-06-01 23:00:00|18535.7|18505.7|18531.4|18501.4|18537.5|18507.5|18531.1|18501.1|0
1685664000000|2023-06-02 00:00:00|18530.8|18500.8|18537.3|18507.3|18549.5|18519.5|18528.5|18498.5|0
1685667600000|2023-06-02 01:00:00|18536.7|18506.7|18711.8|18706.8|18744.8|18739.8|18514.7|18506.7|29069
1685671200000|2023-06-02 02:00:00|18710.8|18705.8|18822.8|18817.8|18824.8|18819.8|18680.3|18675.3|22907
1685674800000|2023-06-02 03:00:00|18821.8|18816.8|18871.3|18866.3|18887.3|18882.3|18803.8|18798.8|12575
1685678400000|2023-06-02 04:00:00|18886.3|18856.3|18865.6|18835.6|18888|18858|18864.9|18834.9|11
1685682000000|2023-06-02 05:00:00|18863.8|18858.8|18916.3|18911.3|18927.3|18922.3|18830.8|18825.8|14621
1685685600000|2023-06-02 06:00:00|18916.8|18911.8|18974.3|18969.3|19017.3|19012.3|18891.8|18886.8|15812
1685689200000|2023-06-02 07:00:00|18973.8|18968.8|18950.3|18945.3|18995.8|18990.8|18915.3|18910.3|14315
1685692800000|2023-06-02 08:00:00|18946.5|18941.5|18963|18933|18984.5|18979.5|18915|18910|11239
1685696400000|2023-06-02 09:00:00|18962.4|18932.4|19030.5|19022.5|19063.5|19055.5|18959.8|18929.8|3257
1685700000000|2023-06-02 10:00:00|19031|19023|19054.5|19046.5|19065|19057|19021.5|19013.5|885
1685703600000|2023-06-02 11:00:00|19054|19046|19030|19022|19075.5|19067.5|19026|19018|833
1685707200000|2023-06-02 12:00:00|19029.5|19021.5|19020|19012|19067|19059|18990.5|18982.5|1581
1685710800000|2023-06-02 13:00:00|19019.5|19011.5|19132.5|19124.5|19163.5|19155.5|19017|19009|4689
1685714400000|2023-06-02 14:00:00|19132|19124|19167.5|19159.5|19189.5|19181.5|19100|19092|3429
1685718000000|2023-06-02 15:00:00|19168|19160|19160.5|19152.5|19173.5|19165.5|19123|19115|1874
1685721600000|2023-06-02 16:00:00|19160|19152|19193|19185|19199.5|19191.5|19151|19143|2230
1685725200000|2023-06-02 17:00:00|19192.5|19184.5|19171.5|19163.5|19216.5|19208.5|19164.5|19156.5|644
1685728800000|2023-06-02 18:00:00|19171|19163|19170.9|19140.9|19183|19175|19142.5|19134.5|1118
1685732400000|2023-06-02 19:00:00|19171|19141|19149.3|19119.3|19178.2|19148.2|19137.5|19107.5|1
1685736000000|2023-06-02 20:00:00|19149.7|19119.7|19165.1|19135.1|19165.7|19135.7|19139.6|19109.6|0
1685916000000|2023-06-04 22:00:00|19161.2|19131.2|19190.5|19160.5|19191.8|19161.8|19159.9|19129.9|0
1685919600000|2023-06-04 23:00:00|19190.1|19160.1|19152.9|19122.9|19190.5|19160.5|19150.9|19120.9|0
1685923200000|2023-06-05 00:00:00|19152.5|19122.5|19153.7|19123.7|19158.7|19128.7|19130.8|19100.8|0
1685926800000|2023-06-05 01:00:00|19154.3|19124.3|18982.5|18977.5|19168.9|19138.9|18881|18876|29400
1685930400000|2023-06-05 02:00:00|18983|18978|19056.5|19051.5|19097.5|19092.5|18979|18974|17740
1685934000000|2023-06-05 03:00:00|19056|19051|19051|19046|19092.5|19087.5|18998.5|18993.5|8967
1685937600000|2023-06-05 04:00:00|19063|19033|19062.8|19032.8|19065.5|19035.5|19057.2|19027.2|14
1685941200000|2023-06-05 05:00:00|19045|19040|19009|19004|19045|19040|18915|18910|14299
1685944800000|2023-06-05 06:00:00|19009.5|19004.5|19079|19074|19097|19092|19003.5|18998.5|11172
1685948400000|2023-06-05 07:00:00|19079.5|19074.5|19075.5|19070.5|19116.5|19111.5|19050.5|19045.5|13295
1685952000000|2023-06-05 08:00:00|19074|19069|19093.8|19063.8|19121|19116|19070.5|19060|5538
1685955600000|2023-06-05 09:00:00|19094.5|19064.5|19072.5|19064.5|19096.6|19078.5|19039|19031|692
1685959200000|2023-06-05 10:00:00|19072|19064|19107.5|19099.5|19114|19106|19070|19062|542
1685962800000|2023-06-05 11:00:00|19108.5|19100.5|19082.5|19074.5|19118.5|19110.5|19076.5|19068.5|389
1685966400000|2023-06-05 12:00:00|19083|19075|19080.5|19072.5|19092.5|19084.5|19074.5|19066.5|503
1685970000000|2023-06-05 13:00:00|19080|19072|19053|19045|19094|19086|19037.5|19029.5|2439
1685973600000|2023-06-05 14:00:00|19053.5|19045.5|19037|19029|19105.5|19097.5|18990|18982|3439
1685977200000|2023-06-05 15:00:00|19038.5|19030.5|19063.5|19055.5|19064.5|19056.5|19022.5|19014.5|1067
1685980800000|2023-06-05 16:00:00|19064.5|19056.5|19104|19096|19111|19103|19063|19055|790
1685984400000|2023-06-05 17:00:00|19103.5|19095.5|19106.5|19098.5|19110.5|19102.5|19071.5|19063.5|544
1685988000000|2023-06-05 18:00:00|19106|19098|19153.3|19123.3|19153.3|19141|19075|19067|819
1685991600000|2023-06-05 19:00:00|19153.5|19123.5|19146.2|19116.2|19209.5|19179.5|19137.3|19107.3|0
1685995200000|2023-06-05 20:00:00|19147.5|19117.5|19145.9|19115.9|19162.3|19132.3|19145|19115|0
1685998800000|2023-06-05 21:00:00|19146|19116|19159.2|19129.2|19159.2|19129.2|19145.3|19115.3|0
1686002400000|2023-06-05 22:00:00|19154.9|19124.9|19128.8|19098.8|19169.1|19139.1|19128.2|19098.2|0
1686006000000|2023-06-05 23:00:00|19129.5|19099.5|19126.6|19096.6|19137.8|19107.8|19121.9|19091.9|0
1686009600000|2023-06-06 00:00:00|19127.3|19097.3|19128.9|19098.9|19132.9|19102.9|19120|19090|0
1686013200000|2023-06-06 01:00:00|19128.2|19098.2|19220|19215|19225|19220|19035|19030|22771
1686016800000|2023-06-06 02:00:00|19219|19214|19343.5|19338.5|19381.5|19376.5|19167|19162|28771
1686020400000|2023-06-06 03:00:00|19344.5|19339.5|19208|19203|19351|19346|19143|19138|14389
1686024000000|2023-06-06 04:00:00|19221|19191|19239.5|19209.5|19248.8|19218.8|19220.5|19190.5|14
1686027600000|2023-06-06 05:00:00|19240.1|19210.1|19149.5|19144.5|19269.5|19264.5|19147|19142|13971
1686031200000|2023-06-06 06:00:00|19151|19146|19052.5|19047.5|19183.5|19178.5|19028|19023|15472
1686034800000|2023-06-06 07:00:00|19054|19049|19079.5|19074.5|19175.5|19170.5|19031.5|19026.5|16817
1686038400000|2023-06-06 08:00:00|19051|19046|19041.8|19011.8|19083|19078|19030.5|19010.3|6025
1686042000000|2023-06-06 09:00:00|19042.5|19012.5|19048.5|19040.5|19059.5|19051.5|19014.5|19006.5|817
1686045600000|2023-06-06 10:00:00|19049|19041|19060|19052|19073|19065|19041|19033|698
1686049200000|2023-06-06 11:00:00|19061|19053|19060.5|19052.5|19067|19059|19046.5|19038.5|297
1686052800000|2023-06-06 12:00:00|19061|19053|19064|19056|19072.5|19064.5|19049.5|19041.5|510
1686056400000|2023-06-06 13:00:00|19063.5|19055.5|19093|19085|19113|19105|19056|19048|2418
1686060000000|2023-06-06 14:00:00|19093.5|19085.5|19203|19195|19248.5|19240.5|19049.5|19041.5|3942
1686063600000|2023-06-06 15:00:00|19203.5|19195.5|19371.5|19363.5|19374|19366|19200|19192|4146
1686067200000|2023-06-06 16:00:00|19372|19364|19356|19348|19405.5|19397.5|19347.5|19339.5|2123
1686070800000|2023-06-06 17:00:00|19357|19349|19398.5|19390.5|19421|19413|19326|19318|1203
1686074400000|2023-06-06 18:00:00|19398|19390|19408.8|19378.8|19427.5|19419.5|19384.5|19376.5|1443
1686078000000|2023-06-06 19:00:00|19409|19379|19385.4|19355.4|19443|19413|19384.7|19354.7|0
1686081600000|2023-06-06 20:00:00|19384.7|19354.7|19388.7|19358.7|19394.8|19364.8|19384.4|19354.4|0
1686085200000|2023-06-06 21:00:00|19387.8|19357.8|19391.5|19361.5|19393.8|19363.8|19385.6|19355.6|0
1686088800000|2023-06-06 22:00:00|19390.3|19360.3|19358.3|19328.3|19390.3|19360.3|19342.7|19312.7|0
1686092400000|2023-06-06 23:00:00|19359|19329|19371.6|19341.6|19373.1|19343.1|19358.3|19328.3|0
1686096000000|2023-06-07 00:00:00|19370.9|19340.9|19357|19327|19373|19343|19357|19327|0
1686099600000|2023-06-07 01:00:00|19356.3|19326.3|19285.5|19280.5|19400|19395|19242.5|19237.5|26278
1686103200000|2023-06-07 02:00:00|19284|19279|19315|19310|19356.5|19351.5|19207|19202|19843
1686106800000|2023-06-07 03:00:00|19312.5|19307.5|19298.1|19293.1|19331.6|19326.6|19252.5|19247.5|8619
1686110400000|2023-06-07 04:00:00|19309.1|19279.1|19308.1|19278.1|19310.9|19280.9|19301.9|19271.9|28
1686114000000|2023-06-07 05:00:00|19307.4|19277.4|19299.1|19294.1|19383.1|19378.1|19262.1|19257.1|13327
1686117600000|2023-06-07 06:00:00|19300.6|19295.6|19252.6|19247.6|19326.6|19321.6|19190.6|19185.6|12796
1686121200000|2023-06-07 07:00:00|19251.6|19246.6|19259.1|19254.1|19273.6|19268.6|19219.6|19214.6|8005
1686124800000|2023-06-07 08:00:00|19259.6|19254.6|19279.8|19249.8|19288.3|19276.1|19249.1|19244.1|5817
1686128400000|2023-06-07 09:00:00|19280.1|19250.1|19281.1|19273.1|19301.6|19293.6|19269.6|19242.2|1079
1686132000000|2023-06-07 10:00:00|19280.1|19272.1|19314.1|19306.1|19325.6|19317.6|19280.1|19272.1|655
1686135600000|2023-06-07 11:00:00|19313.6|19305.6|19322.1|19314.1|19328.6|19320.6|19311.6|19303.6|316
1686139200000|2023-06-07 12:00:00|19321.6|19313.6|19305.1|19297.1|19327.1|19319.1|19288.1|19280.1|661
1686142800000|2023-06-07 13:00:00|19303.6|19295.6|19389.8|19381.8|19403.3|19395.3|19235.3|19227.3|4043
1686146400000|2023-06-07 14:00:00|19389.3|19381.3|19292.8|19284.8|19410.3|19402.3|19255.3|19247.3|4610
1686150000000|2023-06-07 15:00:00|19292.3|19284.3|19279.8|19271.8|19347.8|19339.8|19268.3|19260.3|1814
1686153600000|2023-06-07 16:00:00|19281.3|19273.3|19221.8|19213.8|19291.8|19283.8|19218.8|19210.8|1399
1686157200000|2023-06-07 17:00:00|19222.3|19214.3|19211.8|19203.8|19227.8|19219.8|19186.8|19178.8|702
1686160800000|2023-06-07 18:00:00|19212.3|19204.3|19211.7|19181.7|19226.3|19218.3|19186.3|19178.3|714
1686164400000|2023-06-07 19:00:00|19211.5|19181.5|19177.8|19147.8|19215|19185|19142.2|19112.2|0
1686168000000|2023-06-07 20:00:00|19177.7|19147.7|19194.2|19164.2|19198.2|19168.2|19173.3|19143.3|0
1686171600000|2023-06-07 21:00:00|19193.8|19163.8|19196.8|19166.8|19197.1|19167.1|19189.1|19159.1|0
1686175200000|2023-06-07 22:00:00|19196.6|19166.6|19190.8|19160.8|19209.2|19179.2|19186.8|19156.8|0
1686178800000|2023-06-07 23:00:00|19190.4|19160.4|19226.7|19196.7|19226.7|19196.7|19186.6|19156.6|0
1686182400000|2023-06-08 00:00:00|19227.1|19197.1|19159.5|19129.5|19241.5|19211.5|19144.2|19114.2|0
1686186000000|2023-06-08 01:00:00|19158.8|19128.8|19130|19125|19287.8|19282.8|19080.8|19075.8|24345
1686189600000|2023-06-08 02:00:00|19132|19127|19184.5|19179.5|19244|19239|19102.5|19097.5|18935
1686193200000|2023-06-08 03:00:00|19184|19179|19163|19158|19224.5|19219.5|19115.5|19110.5|10335
1686196800000|2023-06-08 04:00:00|19176.5|19146.5|19140.2|19110.2|19177.4|19147.4|19131.5|19101.5|14
1686200400000|2023-06-08 05:00:00|19144.5|19139.5|19233|19228|19349|19344|19131|19126|19348
1686204000000|2023-06-08 06:00:00|19232.5|19227.5|19277|19272|19303.5|19298.5|19206.5|19201.5|9650
1686207600000|2023-06-08 07:00:00|19278|19273|19265|19260|19324.5|19319.5|19253.5|19248.5|11865
1686211200000|2023-06-08 08:00:00|19249.6|19244.6|19274.3|19244.3|19286.5|19273.1|19239.6|19234.6|4639
1686214800000|2023-06-08 09:00:00|19274.6|19244.6|19280.6|19272.6|19290.6|19282.6|19244.6|19236.6|823
1686218400000|2023-06-08 10:00:00|19280.1|19272.1|19256.1|19248.1|19283.6|19275.6|19254.1|19246.1|615
1686222000000|2023-06-08 11:00:00|19255.6|19247.6|19245.1|19237.1|19260.6|19252.6|19210.6|19202.6|1028
1686225600000|2023-06-08 12:00:00|19246.6|19238.6|19270.6|19262.6|19282.6|19274.6|19239.6|19231.6|785
1686229200000|2023-06-08 13:00:00|19271.1|19263.1|19321.1|19313.1|19340.1|19332.1|19260.6|19252.6|2814
1686232800000|2023-06-08 14:00:00|19320.6|19312.6|19366.6|19358.6|19369.6|19361.6|19316.6|19308.6|2283
1686236400000|2023-06-08 15:00:00|19367.1|19359.1|19375.1|19367.1|19401.6|19393.6|19360.1|19352.1|1687
1686240000000|2023-06-08 16:00:00|19374.6|19366.6|19408.6|19400.6|19412.1|19404.1|19346.1|19338.1|1036
1686243600000|2023-06-08 17:00:00|19409.1|19401.1|19396.1|19388.1|19420.1|19412.1|19384.1|19376.1|873
1686247200000|2023-06-08 18:00:00|19397.1|19389.1|19409.1|19379.1|19432.6|19424.6|19386.6|19378.6|1121
1686250800000|2023-06-08 19:00:00|19409.3|19379.3|19371.7|19341.7|19412.2|19382.2|19371.2|19341.2|0
1686254400000|2023-06-08 20:00:00|19371|19341|19382.9|19352.9|19386.4|19356.4|19364.8|19334.8|0
1686258000000|2023-06-08 21:00:00|19382.7|19352.7|19377|19347|19384|19354|19373.3|19343.3|0
1686261600000|2023-06-08 22:00:00|19376.5|19346.5|19374.1|19344.1|19377.2|19347.2|19369.4|19339.4|0
1686265200000|2023-06-08 23:00:00|19374.6|19344.6|19372.7|19342.7|19377.8|19347.8|19372|19342|0
1686268800000|2023-06-09 00:00:00|19373.4|19343.4|19396|19366|19406.1|19376.1|19368.8|19338.8|0
1686272400000|2023-06-09 01:00:00|19396.7|19366.7|19327.6|19322.6|19410.7|19399.1|19277.1|19272.1|17953
1686276000000|2023-06-09 02:00:00|19328.6|19323.6|19291.3|19286.3|19335.6|19330.6|19214.3|19209.3|16070
1686279600000|2023-06-09 03:00:00|19289.3|19284.3|19340.3|19335.3|19365.8|19360.8|19262.8|19257.8|8574
1686283200000|2023-06-09 04:00:00|19340.8|19335.8|19341.4|19311.4|19356.5|19335.8|19340.8|19310.8|7
1686286800000|2023-06-09 05:00:00|19338.8|19333.8|19419.8|19414.8|19472.3|19467.3|19306.8|19301.8|16628
1686290400000|2023-06-09 06:00:00|19421.3|19416.3|19453.3|19448.3|19456.3|19451.3|19390.3|19385.3|11057
1686294000000|2023-06-09 07:00:00|19454.8|19449.8|19403.8|19398.8|19457.3|19452.3|19373.8|19368.8|11036
1686297600000|2023-06-09 08:00:00|19395.3|19390.3|19399.2|19369.2|19400.3|19395.3|19357.8|19348.6|4751
1686301200000|2023-06-09 09:00:00|19399.8|19369.8|19343.8|19335.8|19410|19380|19336.8|19328.8|760
1686304800000|2023-06-09 10:00:00|19343.3|19335.3|19350.3|19342.3|19353.3|19345.3|19321.8|19313.8|732
1686308400000|2023-06-09 11:00:00|19351.3|19343.3|19396.3|19388.3|19402.8|19394.8|19348.8|19340.8|1159
1686312000000|2023-06-09 12:00:00|19395.8|19387.8|19397.8|19389.8|19400.8|19392.8|19382.8|19374.8|540
1686315600000|2023-06-09 13:00:00|19398.8|19390.8|19411.8|19403.8|19421.8|19413.8|19362.8|19354.8|2825
1686319200000|2023-06-09 14:00:00|19412.8|19404.8|19361.3|19353.3|19457.8|19449.8|19342.8|19334.8|2899
1686322800000|2023-06-09 15:00:00|19361.8|19353.8|19413.8|19405.8|19437.8|19429.8|19350.8|19342.8|1994
1686326400000|2023-06-09 16:00:00|19413.3|19405.3|19379.8|19371.8|19420.8|19412.8|19358.3|19350.3|789
1686330000000|2023-06-09 17:00:00|19380.3|19372.3|19408.3|19400.3|19415.8|19407.8|19375.3|19367.3|522
1686333600000|2023-06-09 18:00:00|19408.8|19400.8|19366.7|19336.7|19409.8|19401.8|19343.8|19335.8|805
1686337200000|2023-06-09 19:00:00|19366.5|19336.5|19382.9|19352.9|19389.1|19359.1|19357|19327|1
1686340800000|2023-06-09 20:00:00|19383.6|19353.6|19375.4|19345.4|19392.3|19362.3|19375.2|19345.2|0
1686520800000|2023-06-11 22:00:00|19380.8|19350.8|19400.6|19370.6|19403.6|19373.6|19380.7|19350.7|0
1686524400000|2023-06-11 23:00:00|19401.3|19371.3|19406.3|19376.3|19411.1|19381.1|19400.4|19370.4|0
1686528000000|2023-06-12 00:00:00|19406.6|19376.6|19405.3|19375.3|19419.6|19389.6|19401.9|19371.9|0
1686531600000|2023-06-12 01:00:00|19404.6|19374.6|19317.8|19312.8|19425.8|19420.8|19260.8|19255.8|21903
1686535200000|2023-06-12 02:00:00|19316.8|19311.8|19311.3|19306.3|19356.8|19351.8|19241.3|19236.3|14983
1686538800000|2023-06-12 03:00:00|19311.8|19306.8|19272.8|19267.8|19327.3|19322.3|19266.3|19261.3|5936
1686542400000|2023-06-12 04:00:00|19282.8|19252.8|19282.6|19252.6|19283.9|19253.9|19277.4|19247.4|10
1686546000000|2023-06-12 05:00:00|19266.8|19261.8|19368.3|19363.3|19420.3|19415.3|19234.3|19229.3|16722
1686549600000|2023-06-12 06:00:00|19369.3|19364.3|19395.8|19390.8|19441.3|19436.3|19364.3|19359.3|9181
1686553200000|2023-06-12 07:00:00|19396.8|19391.8|19391.8|19386.8|19399.3|19394.3|19320.3|19315.3|13553
1686556800000|2023-06-12 08:00:00|19388.6|19383.6|19425.4|19395.4|19427.1|19409.1|19386.1|19381.1|4282
1686560400000|2023-06-12 09:00:00|19425.8|19395.8|19419.6|19411.6|19459.6|19451.6|19415.6|19394.8|1333
1686564000000|2023-06-12 10:00:00|19419.1|19411.1|19397.6|19389.6|19421.6|19413.6|19379.6|19371.6|496
1686567600000|2023-06-12 11:00:00|19397.1|19389.1|19394.1|19386.1|19402.6|19394.6|19371.1|19363.1|603
1686571200000|2023-06-12 12:00:00|19394.6|19386.6|19388.6|19380.6|19397.6|19389.6|19370.1|19362.1|506
1686574800000|2023-06-12 13:00:00|19388.1|19380.1|19371.6|19363.6|19391.6|19383.6|19339.6|19331.6|1896
1686578400000|2023-06-12 14:00:00|19373.1|19365.1|19375.6|19367.6|19390.6|19382.6|19350.1|19342.1|1603
1686582000000|2023-06-12 15:00:00|19375.1|19367.1|19346.1|19338.1|19381.6|19373.6|19334.1|19326.1|1088
1686585600000|2023-06-12 16:00:00|19346.6|19338.6|19354.1|19346.1|19364.6|19356.6|19339.1|19331.1|442
1686589200000|2023-06-12 17:00:00|19353.6|19345.6|19374.1|19366.1|19382.6|19374.6|19341.6|19333.6|349
1686592800000|2023-06-12 18:00:00|19373.6|19365.6|19372.5|19342.5|19382.1|19374.1|19338.6|19330.6|426
1686596400000|2023-06-12 19:00:00|19372.8|19342.8|19395.7|19365.7|19414.9|19384.9|19364.3|19334.3|0
1686600000000|2023-06-12 20:00:00|19395.5|19365.5|19445|19415|19446.4|19416.4|19383.1|19353.1|0
1686603600000|2023-06-12 21:00:00|19444.9|19414.9|19427.6|19397.6|19445.8|19415.8|19425.9|19395.9|0
1686607200000|2023-06-12 22:00:00|19427.5|19397.5|19438.7|19408.7|19445|19415|19417.1|19387.1|0
1686610800000|2023-06-12 23:00:00|19440|19410|19432.2|19402.2|19440.3|19410.3|19427.9|19397.9|0
1686614400000|2023-06-13 00:00:00|19432.9|19402.9|19416|19386|19442.3|19412.3|19416|19386|0
1686618000000|2023-06-13 01:00:00|19416.3|19386.3|19347.1|19342.1|19416.6|19386.6|19262.6|19257.6|18551
1686621600000|2023-06-13 02:00:00|19349.6|19344.6|19358.8|19353.8|19393.6|19388.6|19252.5|19247.5|21360
1686625200000|2023-06-13 03:00:00|19359.8|19354.8|19493.1|19488.1|19524.1|19519.1|19352.3|19347.3|16922
1686628800000|2023-06-13 04:00:00|19504.1|19474.1|19491.2|19461.2|19506.8|19476.8|19490.8|19460.8|21
1686632400000|2023-06-13 05:00:00|19491.5|19461.5|19464.6|19459.6|19519.6|19514.6|19425.6|19420.6|11201
1686636000000|2023-06-13 06:00:00|19463.6|19458.6|19543.6|19538.6|19580.6|19575.6|19463.6|19458.6|15736
1686639600000|2023-06-13 07:00:00|19542.6|19537.6|19526.1|19521.1|19583.6|19578.6|19516.1|19511.1|13264
1686643200000|2023-06-13 08:00:00|19508.9|19503.9|19507|19477|19527|19509.9|19473.9|19468.9|5522
1686646800000|2023-06-13 09:00:00|19506.7|19476.7|19492.9|19484.9|19514.3|19500.4|19483.4|19475.4|627
1686650400000|2023-06-13 10:00:00|19492.4|19484.4|19491.9|19483.9|19495.4|19487.4|19476.4|19468.4|484
1686654000000|2023-06-13 11:00:00|19492.4|19484.4|19532.4|19524.4|19532.4|19524.4|19486.4|19478.4|699
1686657600000|2023-06-13 12:00:00|19532.9|19524.9|19566.9|19558.9|19583.9|19575.9|19512.9|19504.9|2489
1686661200000|2023-06-13 13:00:00|19568.4|19560.4|19584.9|19576.9|19646.9|19638.9|19533.9|19525.9|3842
1686664800000|2023-06-13 14:00:00|19585.4|19577.4|19560.9|19552.9|19597.4|19589.4|19516.4|19508.4|2976
1686668400000|2023-06-13 15:00:00|19561.4|19553.4|19536.9|19528.9|19568.9|19560.9|19521.4|19513.4|1613
1686672000000|2023-06-13 16:00:00|19537.4|19529.4|19570.4|19562.4|19576.4|19568.4|19526.4|19518.4|565
1686675600000|2023-06-13 17:00:00|19569.4|19561.4|19554.9|19546.9|19573.4|19565.4|19547.9|19539.9|300
1686679200000|2023-06-13 18:00:00|19554.4|19546.4|19549|19519|19564.9|19556.9|19520.4|19512.4|443
1686682800000|2023-06-13 19:00:00|19549.3|19519.3|19557.2|19527.2|19565.3|19535.3|19543|19513|0
1686686400000|2023-06-13 20:00:00|19557|19527|19562.7|19532.7|19568.6|19538.6|19549.4|19519.4|0
1686690000000|2023-06-13 21:00:00|19562.8|19532.8|19558.9|19528.9|19564.8|19534.8|19553.7|19523.7|0
1686693600000|2023-06-13 22:00:00|19556.1|19526.1|19572.9|19542.9|19573.8|19543.8|19547.6|19517.6|0
1686697200000|2023-06-13 23:00:00|19573.6|19543.6|19584.4|19554.4|19586.9|19556.9|19570.1|19540.1|0
1686700800000|2023-06-14 00:00:00|19583.8|19553.8|19516.5|19486.5|19583.8|19553.8|19494.8|19464.8|0
1686704400000|2023-06-14 01:00:00|19517.1|19487.1|19619.9|19614.9|19641.9|19636.9|19483.9|19478.9|20663
1686708000000|2023-06-14 02:00:00|19618.9|19613.9|19511.9|19506.9|19629.4|19624.4|19455.4|19450.4|17859
1686711600000|2023-06-14 03:00:00|19512.4|19507.4|19504.4|19499.4|19545.4|19540.4|19479.9|19474.9|7311
1686715200000|2023-06-14 04:00:00|19516.4|19486.4|19535|19505|19546.4|19516.4|19516.4|19486.4|28
1686718800000|2023-06-14 05:00:00|19507.9|19502.9|19387.9|19382.9|19514.9|19509.9|19380.9|19375.9|15350
1686722400000|2023-06-14 06:00:00|19386.9|19381.9|19359.4|19354.4|19438.9|19433.9|19354.9|19349.9|8891
1686726000000|2023-06-14 07:00:00|19359.9|19354.9|19411.9|19406.9|19420.4|19415.4|19350.9|19345.9|10603
1686729600000|2023-06-14 08:00:00|19407|19402|19417.6|19387.6|19428.1|19413|19377|19372|4968
1686733200000|2023-06-14 09:00:00|19417.9|19387.9|19410.5|19402.5|19449.5|19441.5|19402.8|19372.8|895
1686736800000|2023-06-14 10:00:00|19410|19402|19430.5|19422.5|19442.5|19434.5|19408|19400|510
1686740400000|2023-06-14 11:00:00|19430|19422|19388|19380|19438|19430|19388|19380|630
1686744000000|2023-06-14 12:00:00|19387.5|19379.5|19464.5|19456.5|19468|19460|19386.5|19378.5|1994
1686747600000|2023-06-14 13:00:00|19465|19457|19605.5|19597.5|19617|19609|19465|19457|5931
1686751200000|2023-06-14 14:00:00|19606|19598|19643.5|19635.5|19680.5|19672.5|19589|19581|4854
1686754800000|2023-06-14 15:00:00|19643|19635|19652|19644|19664.5|19656.5|19622.5|19614.5|1639
1686758400000|2023-06-14 16:00:00|19651.5|19643.5|19681.5|19673.5|19700.5|19692.5|19646.5|19638.5|1317
1686762000000|2023-06-14 17:00:00|19681|19673|19683|19675|19713|19705|19670.5|19662.5|1314
1686765600000|2023-06-14 18:00:00|19683.5|19675.5|19701.5|19671.5|19721|19713|19559.5|19551.5|3542
1686769200000|2023-06-14 19:00:00|19701.9|19671.9|19712.6|19682.6|19771.6|19741.6|19674.6|19644.6|0
1686772800000|2023-06-14 20:00:00|19712.8|19682.8|19727.7|19697.7|19733.7|19703.7|19708|19678|0
1686776400000|2023-06-14 21:00:00|19728.1|19698.1|19699.5|19669.5|19729.5|19699.5|19697.3|19667.3|0
1686780000000|2023-06-14 22:00:00|19695.9|19665.9|19725.2|19695.2|19754.4|19724.4|19692.1|19662.1|0
1686783600000|2023-06-14 23:00:00|19724.5|19694.5|19711.1|19681.1|19725.4|19695.4|19710.4|19680.4|0
1686787200000|2023-06-15 00:00:00|19711.8|19681.8|19695.2|19665.2|19714.8|19684.8|19692.9|19662.9|0
1686790800000|2023-06-15 01:00:00|19694.5|19664.5|19616|19611|19700.9|19683.5|19558.5|19553.5|23267
1686794400000|2023-06-15 02:00:00|19616.5|19611.5|19560.2|19555.2|19629|19624|19518.7|19513.7|18948
1686798000000|2023-06-15 03:00:00|19558.2|19553.2|19575.7|19570.7|19587.2|19582.2|19503.2|19498.2|7950
1686801600000|2023-06-15 04:00:00|19587.7|19557.7|19583.7|19553.7|19589.3|19559.3|19556.2|19526.2|25
1686805200000|2023-06-15 05:00:00|19570.7|19565.7|19673.7|19668.7|19768.2|19763.2|19553.7|19548.7|26489
1686808800000|2023-06-15 06:00:00|19674.2|19669.2|19768.7|19763.7|19770.7|19765.7|19652.7|19647.7|14173
1686812400000|2023-06-15 07:00:00|19769.7|19764.7|19834.7|19829.7|19835.7|19830.7|19734.7|19729.7|20686
1686816000000|2023-06-15 08:00:00|19832.8|19827.8|19796.6|19766.6|19841.8|19836.8|19788.9|19758.9|7206
1686819600000|2023-06-15 09:00:00|19796.3|19766.3|19824.3|19816.3|19830.3|19822.3|19781.3|19756.1|1408
1686823200000|2023-06-15 10:00:00|19823.8|19815.8|19794.3|19786.3|19828.8|19820.8|19794.3|19786.3|1068
1686826800000|2023-06-15 11:00:00|19795.3|19787.3|19808.3|19800.3|19816.3|19808.3|19790.3|19782.3|712
1686830400000|2023-06-15 12:00:00|19807.8|19799.8|19855.8|19847.8|19856.3|19848.3|19805.8|19797.8|1132
1686834000000|2023-06-15 13:00:00|19855.3|19847.3|19931.3|19923.3|19938.3|19930.3|19853.3|19845.3|5101
1686837600000|2023-06-15 14:00:00|19932.3|19924.3|19911.3|19903.3|19936.3|19928.3|19839.3|19831.3|5403
1686841200000|2023-06-15 15:00:00|19910.8|19902.8|19923.8|19915.8|19937.8|19929.8|19864.8|19856.8|2784
1686844800000|2023-06-15 16:00:00|19923.3|19915.3|19953.3|19945.3|19962.3|19954.3|19920.3|19912.3|1120
1686848400000|2023-06-15 17:00:00|19953.8|19945.8|19946.8|19938.8|19953.8|19945.8|19928.3|19920.3|605
1686852000000|2023-06-15 18:00:00|19947.3|19939.3|19959.9|19929.9|19969.8|19961.8|19933.3|19925.3|928
1686855600000|2023-06-15 19:00:00|19960.2|19930.2|20004|19974|20038.6|20008.6|19960.2|19930.2|0
1686859200000|2023-06-15 20:00:00|20004.1|19974.1|19976.9|19946.9|20004.1|19974.1|19972.4|19942.4|0
1686862800000|2023-06-15 21:00:00|19977.9|19947.9|19982.5|19952.5|19988.8|19958.8|19976.9|19946.9|0
1686866400000|2023-06-15 22:00:00|19979.5|19949.5|19965|19935|19981.9|19951.9|19963.2|19933.2|0
1686870000000|2023-06-15 23:00:00|19964.8|19934.8|19964.1|19934.1|19972.5|19942.5|19961.7|19931.7|0
1686873600000|2023-06-16 00:00:00|19963.4|19933.4|19942.4|19912.4|19965.4|19935.4|19938.5|19908.5|0
1686877200000|2023-06-16 01:00:00|19942.1|19912.1|19947.3|19942.3|19987.3|19982.3|19867.8|19862.8|23477
1686880800000|2023-06-16 02:00:00|19948.8|19943.8|19932.8|19927.8|19964.8|19959.8|19878.8|19873.8|18019
1686884400000|2023-06-16 03:00:00|19933.3|19928.3|19973.3|19968.3|19997.3|19992.3|19930.3|19925.3|10816
1686888000000|2023-06-16 04:00:00|19986.3|19956.3|19986.4|19956.4|19994.5|19964.5|19985.6|19955.6|14
1686891600000|2023-06-16 05:00:00|19973.9|19968.9|20121.9|20116.9|20172.9|20167.9|19958.4|19953.4|23455
1686895200000|2023-06-16 06:00:00|20123.9|20118.9|20104.4|20099.4|20179.9|20174.9|20093.9|20088.9|15831
1686898800000|2023-06-16 07:00:00|20105.9|20100.9|20023.4|20018.4|20117.4|20112.4|19980.4|19975.4|19378
1686902400000|2023-06-16 08:00:00|20020.9|20015.9|20128.4|20098.4|20153.4|20124.4|20001.9|19996.9|16046
1686906000000|2023-06-16 09:00:00|20128.1|20098.1|20193.4|20185.4|20193.4|20185.4|20124.9|20094.9|3079
1686909600000|2023-06-16 10:00:00|20193.9|20185.9|20167.4|20159.4|20193.9|20185.9|20151.4|20143.4|1109
1686913200000|2023-06-16 11:00:00|20166.9|20158.9|20174.9|20166.9|20180.4|20172.4|20140.9|20132.9|1140
1686916800000|2023-06-16 12:00:00|20175.4|20167.4|20188.9|20180.9|20202.4|20194.4|20172.4|20164.4|1689
1686920400000|2023-06-16 13:00:00|20188.4|20180.4|20041.9|20033.9|20190.9|20182.9|20030.4|20022.4|4928
1686924000000|2023-06-16 14:00:00|20042.4|20034.4|19988.9|19980.9|20082.4|20074.4|19945.4|19937.4|5151
1686927600000|2023-06-16 15:00:00|19989.9|19981.9|19966.9|19958.9|20028.9|20020.9|19932.9|19924.9|2724
1686931200000|2023-06-16 16:00:00|19967.4|19959.4|20021.4|20013.4|20026.4|20018.4|19957.4|19949.4|838
1686934800000|2023-06-16 17:00:00|20021.9|20013.9|20000.9|19992.9|20023.9|20015.9|19988.4|19980.4|568
1686938400000|2023-06-16 18:00:00|20000.4|19992.4|20000.4|19970.4|20010.4|20002.4|19982.4|19970.4|595
1686942000000|2023-06-16 19:00:00|20000.6|19970.6|19950.8|19920.8|20001.1|19971.1|19942.4|19912.4|0
1686945600000|2023-06-16 20:00:00|19951.6|19921.6|19960|19930|19971.1|19941.1|19948.9|19918.9|0
1687125600000|2023-06-18 22:00:00|19959.4|19929.4|19986.1|19956.1|19994.5|19964.5|19957.2|19927.2|0
1687129200000|2023-06-18 23:00:00|19986.4|19956.4|19995.9|19965.9|20002.4|19972.4|19985.1|19955.1|0
1687132800000|2023-06-19 00:00:00|19995.2|19965.2|20014.9|19984.9|20023.3|19993.3|19979.9|19949.9|0
1687136400000|2023-06-19 01:00:00|20015.2|19985.2|19941.1|19936.1|20023.9|20018.9|19897.4|19892.4|20076
1687140000000|2023-06-19 02:00:00|19938.6|19933.6|19870.1|19865.1|19949.1|19944.1|19845.1|19840.1|18408
1687143600000|2023-06-19 03:00:00|19869.1|19864.1|19734.6|19729.6|19882.1|19877.1|19724.6|19719.6|14838
1687147200000|2023-06-19 04:00:00|19748.1|19718.1|19749.5|19719.5|19768.7|19738.7|19731.4|19701.4|14
1687150800000|2023-06-19 05:00:00|19733.6|19728.6|19818.6|19813.6|19833.1|19828.1|19728.6|19723.6|13433
1687154400000|2023-06-19 06:00:00|19820.1|19815.1|19847.6|19842.6|19850.6|19845.6|19788.1|19783.1|10717
1687158000000|2023-06-19 07:00:00|19846.6|19841.6|19899.6|19894.6|19977.6|19972.6|19823.6|19818.6|17120
1687161600000|2023-06-19 08:00:00|19890.3|19885.3|19909.8|19879.8|19918.8|19913.8|19875.3|19869.8|5886
1687165200000|2023-06-19 09:00:00|19909.5|19879.5|19945.8|19937.8|19971.8|19963.8|19899.3|19875.4|1831
1687168800000|2023-06-19 10:00:00|19945.3|19937.3|19924.8|19916.8|19951.3|19943.3|19918.3|19910.3|640
1687172400000|2023-06-19 11:00:00|19925.8|19917.8|19915.3|19907.3|19933.8|19925.8|19912.3|19904.3|423
1687176000000|2023-06-19 12:00:00|19914.8|19906.8|19910.8|19902.8|19917.8|19909.8|19896.3|19888.3|554
1687179600000|2023-06-19 13:00:00|19910.3|19902.3|19895.8|19887.8|19932.8|19924.8|19879.3|19871.3|1202
1687183200000|2023-06-19 14:00:00|19897.8|19889.8|19908.8|19900.8|19919.3|19911.3|19884.3|19876.3|609
1687186800000|2023-06-19 15:00:00|19908.3|19900.3|19900.8|19892.8|19908.8|19900.8|19884.3|19876.3|418
1687190400000|2023-06-19 16:00:00|19901.3|19893.3|19909.3|19901.3|19912.8|19904.8|19898.3|19890.3|258
1687194000000|2023-06-19 17:00:00|19908.8|19900.8|19917.8|19909.8|19923.3|19915.3|19908.8|19900.8|106
1687197600000|2023-06-19 18:00:00|19918.3|19910.3|19919.9|19889.9|19920.3|19912.3|19904.8|19889.9|110
1687201200000|2023-06-19 19:00:00|19918.4|19888.4|19900.1|19870.1|19920.8|19890.8|19897.4|19867.4|0
1687204800000|2023-06-19 20:00:00|19900|19870|19910.5|19880.5|19913|19883|19897.1|19867.1|0
1687208400000|2023-06-19 21:00:00|19910.8|19880.8|19912.1|19882.1|19912.1|19882.1|19910.8|19880.8|0
1687212000000|2023-06-19 22:00:00|19913.5|19883.5|19908.1|19878.1|19919.4|19889.4|19906.3|19876.3|0
1687215600000|2023-06-19 23:00:00|19907.9|19877.9|19920|19890|19923.9|19893.9|19905.7|19875.7|0
1687219200000|2023-06-20 00:00:00|19919.3|19889.3|19909.8|19879.8|19925.2|19895.2|19902.8|19872.8|0
1687222800000|2023-06-20 01:00:00|19909.2|19879.2|19703.3|19698.3|19910.5|19893.8|19672.8|19667.8|22404
1687226400000|2023-06-20 02:00:00|19703.8|19698.8|19672.9|19667.9|19734.3|19729.3|19611.8|19606.8|17561
1687230000000|2023-06-20 03:00:00|19669.9|19664.9|19620.9|19615.9|19671.4|19666.4|19591.4|19586.4|9020
1687233600000|2023-06-20 04:00:00|19633.4|19603.4|19631.4|19601.4|19647.6|19617.6|19630.7|19600.7|26
1687237200000|2023-06-20 05:00:00|19630.7|19600.7|19596.4|19591.4|19670.4|19665.4|19568.9|19563.9|13137
1687240800000|2023-06-20 06:00:00|19597.4|19592.4|19610.9|19605.9|19627.9|19622.9|19507.4|19502.4|15472
1687244400000|2023-06-20 07:00:00|19608.9|19603.9|19623.9|19618.9|19651.4|19646.4|19598.4|19593.4|11738
1687248000000|2023-06-20 08:00:00|19609.3|19604.3|19541.5|19511.5|19630.8|19625.8|19532.2|19502.2|7289
1687251600000|2023-06-20 09:00:00|19541.2|19511.2|19549.8|19541.8|19565.8|19557.8|19537.6|19507.6|1079
1687255200000|2023-06-20 10:00:00|19550.3|19542.3|19550.3|19542.3|19562.8|19554.8|19536.8|19528.8|331
1687258800000|2023-06-20 11:00:00|19550.8|19542.8|19541.3|19533.3|19557.3|19549.3|19538.8|19530.8|386
1687262400000|2023-06-20 12:00:00|19540.8|19532.8|19552.3|19544.3|19552.8|19544.8|19521.3|19513.3|858
1687266000000|2023-06-20 13:00:00|19551.8|19543.8|19432.8|19424.8|19572.3|19564.3|19425.8|19417.8|4860
1687269600000|2023-06-20 14:00:00|19433.3|19425.3|19352.8|19344.8|19437.3|19429.3|19320.3|19312.3|4965
1687273200000|2023-06-20 15:00:00|19352.3|19344.3|19307.3|19299.3|19379.3|19371.3|19298.8|19290.8|2069
1687276800000|2023-06-20 16:00:00|19307.8|19299.8|19334.3|19326.3|19336.8|19328.8|19280.3|19272.3|1271
1687280400000|2023-06-20 17:00:00|19334.8|19326.8|19338.8|19330.8|19356.3|19348.3|19312.3|19304.3|792
1687284000000|2023-06-20 18:00:00|19339.3|19331.3|19341|19311|19341.3|19333.3|19307.3|19299.3|801
1687287600000|2023-06-20 19:00:00|19341.1|19311.1|19339.7|19309.7|19375.5|19345.5|19325.9|19295.9|0
1687291200000|2023-06-20 20:00:00|19339.6|19309.6|19312.4|19282.4|19341|19311|19312|19282|0
1687294800000|2023-06-20 21:00:00|19312.6|19282.6|19319.5|19289.5|19320.2|19290.2|19312.6|19282.6|0
1687298400000|2023-06-20 22:00:00|19318.1|19288.1|19331.9|19301.9|19338.6|19308.6|19317.9|19287.9|0
1687302000000|2023-06-20 23:00:00|19331.8|19301.8|19368.3|19338.3|19369.8|19339.8|19331.8|19301.8|0
1687305600000|2023-06-21 00:00:00|19367.6|19337.6|19399.1|19369.1|19399.8|19369.8|19366.1|19336.1|0
1687309200000|2023-06-21 01:00:00|19398.8|19368.8|19323.9|19318.9|19436.8|19406.8|19227.3|19222.3|26874
1687312800000|2023-06-21 02:00:00|19322.9|19317.9|19205.9|19200.9|19377.4|19372.4|19196.9|19191.9|22272
1687316400000|2023-06-21 03:00:00|19206.9|19201.9|19231.9|19226.9|19241.9|19236.9|19191.9|19186.9|11096
1687320000000|2023-06-21 04:00:00|19246.4|19216.4|19246.5|19216.5|19255.9|19225.9|19240.4|19210.4|29
1687323600000|2023-06-21 05:00:00|19222.4|19217.4|19247.4|19242.4|19249.9|19244.9|19167.4|19162.4|12000
1687327200000|2023-06-21 06:00:00|19246.9|19241.9|19199.4|19194.4|19258.9|19253.9|19187.9|19182.9|9077
1687330800000|2023-06-21 07:00:00|19198.9|19193.9|19201.9|19196.9|19244.4|19239.4|19175.9|19170.9|12175
1687334400000|2023-06-21 08:00:00|19200.6|19195.6|19250.2|19220.2|19265.4|19243.6|19200.6|19195.6|6901
1687338000000|2023-06-21 09:00:00|19249.6|19219.6|19240.1|19232.1|19253.1|19242.6|19221.1|19210.8|1361
1687341600000|2023-06-21 10:00:00|19239.6|19231.6|19226.6|19218.6|19256.6|19248.6|19219.1|19211.1|687
1687345200000|2023-06-21 11:00:00|19227.1|19219.1|19229.1|19221.1|19238.1|19230.1|19214.6|19206.6|476
1687348800000|2023-06-21 12:00:00|19227.6|19219.6|19192.1|19184.1|19227.6|19219.6|19176.6|19168.6|842
1687352400000|2023-06-21 13:00:00|19191.6|19183.6|19234.6|19226.6|19291.1|19283.1|19179.1|19171.1|2913
1687356000000|2023-06-21 14:00:00|19233.6|19225.6|19212.6|19204.6|19261.1|19253.1|19191.1|19183.1|2513
1687359600000|2023-06-21 15:00:00|19213.1|19205.1|19194.1|19186.1|19227.6|19219.6|19141.1|19133.1|2700
1687363200000|2023-06-21 16:00:00|19193.6|19185.6|19206.6|19198.6|19236.6|19228.6|19186.6|19178.6|791
1687366800000|2023-06-21 17:00:00|19205.6|19197.6|19232.6|19224.6|19233.1|19225.1|19194.1|19186.1|473
1687370400000|2023-06-21 18:00:00|19233.1|19225.1|19248.2|19218.2|19254.1|19246.1|19226.1|19218.1|549
1687374000000|2023-06-21 19:00:00|19248|19218|19192.1|19162.1|19248.1|19218.1|19183.1|19153.1|0
1687377600000|2023-06-21 20:00:00|19192.2|19162.2|19190.3|19160.3|19200.1|19170.1|19187.4|19157.4|0
1687381200000|2023-06-21 21:00:00|19189|19159|19182.1|19152.1|19191.4|19161.4|19181.9|19151.9|0
1687384800000|2023-06-21 22:00:00|19182.3|19152.3|19180.8|19150.8|19194|19164|19177.8|19147.8|0
1687388400000|2023-06-21 23:00:00|19180.7|19150.7|19185.5|19155.5|19189.7|19159.7|19180.7|19150.7|0
1687392000000|2023-06-22 00:00:00|19184.8|19154.8|19195.6|19165.6|19202.7|19172.7|19184.8|19154.8|0
1687395600000|2023-06-22 01:00:00|19196.3|19166.3|19159.6|19129.6|19197.9|19167.9|19151.2|19121.2|0
1687399200000|2023-06-22 02:00:00|19159.3|19129.3|19162|19132|19170.3|19140.3|19144.4|19114.4|0
1687402800000|2023-06-22 03:00:00|19162.6|19132.6|19174.8|19144.8|19175.5|19145.5|19161.2|19131.2|0
1687406400000|2023-06-22 04:00:00|19174.1|19144.1|19114|19084|19174.8|19144.8|19073.8|19043.8|0
1687410000000|2023-06-22 05:00:00|19114.7|19084.7|19109.8|19079.8|19115.5|19085.5|19102.6|19072.6|0
1687413600000|2023-06-22 06:00:00|19109.1|19079.1|19106.7|19076.7|19110.8|19080.8|19088.3|19058.3|0
1687417200000|2023-06-22 07:00:00|19106|19076|19088.5|19058.5|19107.3|19077.3|19058.4|19028.4|0
1687420800000|2023-06-22 08:00:00|19089.1|19059.1|19116.3|19086.3|19122.1|19092.1|19085.6|19055.6|0
1687424400000|2023-06-22 09:00:00|19116.9|19086.9|19108.6|19078.6|19125.5|19095.5|19102.9|19072.9|0
1687428000000|2023-06-22 10:00:00|19108|19078|19076.4|19046.4|19110.2|19080.2|19070.5|19040.5|0
1687431600000|2023-06-22 11:00:00|19076.3|19046.3|19102.9|19072.9|19102.9|19072.9|19066.9|19036.9|0
1687435200000|2023-06-22 12:00:00|19103.2|19073.2|19090.1|19060.1|19119.4|19089.4|19087.6|19057.6|0
1687438800000|2023-06-22 13:00:00|19088.8|19058.8|19092.3|19062.3|19113.5|19083.5|18993.4|18963.4|0
1687442400000|2023-06-22 14:00:00|19092.4|19062.4|19083.4|19053.4|19126.5|19096.5|19064.4|19034.4|0
1687446000000|2023-06-22 15:00:00|19083.2|19053.2|19130.3|19100.3|19159.3|19129.3|19083.2|19053.2|0
1687449600000|2023-06-22 16:00:00|19130.4|19100.4|19126.5|19096.5|19130.4|19100.4|19094.4|19064.4|0
1687453200000|2023-06-22 17:00:00|19126.7|19096.7|19157.3|19127.3|19157.5|19127.5|19110.1|19080.1|0
1687456800000|2023-06-22 18:00:00|19157.5|19127.5|19177.9|19147.9|19187.7|19157.7|19156.2|19126.2|0
1687460400000|2023-06-22 19:00:00|19178.1|19148.1|19186.1|19156.1|19191.8|19161.8|19136.2|19106.2|0
1687464000000|2023-06-22 20:00:00|19185.5|19155.5|19190|19160|19194.4|19164.4|19174.4|19144.4|0
1687467600000|2023-06-22 21:00:00|19190.5|19160.5|19182.4|19152.4|19196.1|19166.1|19178.4|19148.4|0
1687471200000|2023-06-22 22:00:00|19179.8|19149.8|19176.9|19146.9|19180.7|19150.7|19174.3|19144.3|0
1687474800000|2023-06-22 23:00:00|19177.2|19147.2|19173.5|19143.5|19178.3|19148.3|19172.7|19142.7|0
1687478400000|2023-06-23 00:00:00|19173.1|19143.1|19197|19167|19197.9|19167.9|19162.8|19132.8|0
1687482000000|2023-06-23 01:00:00|19196.6|19166.6|18903.1|18898.1|19199.6|19194.6|18829.6|18824.6|30928
1687485600000|2023-06-23 02:00:00|18901.6|18896.6|18871.9|18866.9|18948.6|18943.6|18850.4|18845.4|17674
1687489200000|2023-06-23 03:00:00|18869.9|18864.9|18821.4|18816.4|18886.4|18881.4|18810.4|18805.4|9952
1687492800000|2023-06-23 04:00:00|18835.4|18805.4|18841.2|18811.2|18867.1|18837.1|18763.6|18733.6|139
1687496400000|2023-06-23 05:00:00|18800.9|18795.9|18849.4|18844.4|18857.4|18852.4|18781.9|18776.9|15063
1687500000000|2023-06-23 06:00:00|18850.4|18845.4|18881.9|18876.9|18895.9|18890.9|18819.4|18814.4|9203
1687503600000|2023-06-23 07:00:00|18882.4|18877.4|18892.4|18887.4|18986.4|18981.4|18858.4|18853.4|16890
1687507200000|2023-06-23 08:00:00|18892.9|18887.9|18854.7|18824.7|18895.6|18890.6|18845.6|18822.1|8196
1687510800000|2023-06-23 09:00:00|18854.1|18824.1|18876.1|18868.1|18882.1|18874.1|18843.1|18824.1|837
1687514400000|2023-06-23 10:00:00|18875.6|18867.6|18867.6|18859.6|18883.1|18875.1|18863.1|18855.1|413
1687518000000|2023-06-23 11:00:00|18867.1|18859.1|18875.1|18867.1|18886.1|18878.1|18866.6|18858.6|356
1687521600000|2023-06-23 12:00:00|18875.6|18867.6|18816.6|18808.6|18877.1|18869.1|18815.1|18807.1|1103
1687525200000|2023-06-23 13:00:00|18816.1|18808.1|18674.6|18666.6|18825.1|18817.1|18660.6|18652.6|6069
1687528800000|2023-06-23 14:00:00|18675.1|18667.1|18743.1|18735.1|18766.6|18758.6|18668.1|18660.1|2964
1687532400000|2023-06-23 15:00:00|18743.6|18735.6|18738.1|18730.1|18762.6|18754.6|18718.1|18710.1|1488
1687536000000|2023-06-23 16:00:00|18738.6|18730.6|18747.6|18739.6|18766.1|18758.1|18726.6|18718.6|814
1687539600000|2023-06-23 17:00:00|18748.1|18740.1|18761.1|18753.1|18775.6|18767.6|18738.1|18730.1|744
1687543200000|2023-06-23 18:00:00|18761.6|18753.6|18755.2|18725.2|18762.6|18754.6|18724.1|18716.1|887
1687546800000|2023-06-23 19:00:00|18755|18725|18769.7|18739.7|18775.5|18745.5|18737.7|18707.7|0
1687550400000|2023-06-23 20:00:00|18770.2|18740.2|18766.6|18736.6|18775.8|18745.8|18751.9|18721.9|0
1687730400000|2023-06-25 22:00:00|18760.4|18730.4|18793.9|18763.9|18794.7|18764.7|18758.4|18728.4|0
1687734000000|2023-06-25 23:00:00|18794.6|18764.6|18793.8|18763.8|18798.4|18768.4|18788.4|18758.4|0
1687737600000|2023-06-26 00:00:00|18793.1|18763.1|18812.8|18782.8|18815.7|18785.7|18778.8|18748.8|0
1687741200000|2023-06-26 01:00:00|18813.2|18783.2|18820.1|18815.1|19006.1|19001.1|18720.1|18715.1|37866
1687744800000|2023-06-26 02:00:00|18818.1|18813.1|18839.1|18834.1|18913.6|18908.6|18754.1|18749.1|33093
1687748400000|2023-06-26 03:00:00|18839.6|18834.6|18871.1|18866.1|18920.6|18915.6|18821.1|18816.1|17142
1687752000000|2023-06-26 04:00:00|18881.6|18851.6|18852.5|18822.5|18881.6|18851.6|18847.3|18817.3|13
1687755600000|2023-06-26 05:00:00|18863.1|18858.1|18808.1|18803.1|18870.1|18865.1|18804.6|18799.6|13098
1687759200000|2023-06-26 06:00:00|18808.6|18803.6|18829.1|18824.1|18842.1|18837.1|18770.1|18765.1|11072
1687762800000|2023-06-26 07:00:00|18827.1|18822.1|18832.6|18827.6|18843.6|18838.6|18760.6|18755.6|19127
1687766400000|2023-06-26 08:00:00|18829.1|18824.1|18792.9|18762.9|18829.1|18824.1|18759.1|18754.1|27746
1687770000000|2023-06-26 09:00:00|18793.2|18763.2|18815.1|18807.1|18830.6|18822.6|18776.1|18762.3|1250
1687773600000|2023-06-26 10:00:00|18814.6|18806.6|18831.1|18823.1|18831.1|18823.1|18797.6|18789.6|976
1687777200000|2023-06-26 11:00:00|18832.1|18824.1|18828.6|18820.6|18838.1|18830.1|18821.1|18813.1|498
1687780800000|2023-06-26 12:00:00|18828.1|18820.1|18830.6|18822.6|18839.6|18831.6|18822.1|18814.1|573
1687784400000|2023-06-26 13:00:00|18830.1|18822.1|18887.1|18879.1|18927.1|18919.1|18818.1|18810.1|2695
1687788000000|2023-06-26 14:00:00|18886.6|18878.6|18815.6|18807.6|18889.1|18881.1|18790.6|18782.6|2907
1687791600000|2023-06-26 15:00:00|18816.1|18808.1|18851.6|18843.6|18854.6|18846.6|18805.6|18797.6|1798
1687795200000|2023-06-26 16:00:00|18851.1|18843.1|18871.1|18863.1|18883.1|18875.1|18812.6|18804.6|908
1687798800000|2023-06-26 17:00:00|18871.6|18863.6|18862.6|18854.6|18880.6|18872.6|18856.6|18848.6|316
1687802400000|2023-06-26 18:00:00|18862.1|18854.1|18886.2|18856.2|18886.3|18877.1|18855.1|18847.1|551
1687806000000|2023-06-26 19:00:00|18886.4|18856.4|18871.6|18841.6|18941.4|18911.4|18864.6|18834.6|0
1687809600000|2023-06-26 20:00:00|18871.7|18841.7|18888.4|18858.4|18889.2|18859.2|18871.7|18841.7|0
1687813200000|2023-06-26 21:00:00|18888.3|18858.3|18886.3|18856.3|18889.1|18859.1|18885.6|18855.6|0
1687816800000|2023-06-26 22:00:00|18889.2|18859.2|18894|18864|18894|18864|18884.6|18854.6|0
1687820400000|2023-06-26 23:00:00|18893.4|18863.4|18902.6|18872.6|18902.6|18872.6|18893.3|18863.3|0
1687824000000|2023-06-27 00:00:00|18902.3|18872.3|18882.8|18852.8|18903.3|18873.3|18882.8|18852.8|0
1687827600000|2023-06-27 01:00:00|18883.4|18853.4|19069.1|19064.1|19097.1|19092.1|18808.6|18803.6|30815
1687831200000|2023-06-27 02:00:00|19071.1|19066.1|19016.1|19011.1|19079.6|19074.6|18974.1|18969.1|26762
1687834800000|2023-06-27 03:00:00|19017.1|19012.1|19078.6|19073.6|19105.1|19100.1|19000.6|18995.6|14906
1687838400000|2023-06-27 04:00:00|19089.6|19059.6|19100.8|19070.8|19102.4|19072.4|19082.2|19052.2|0
1687842000000|2023-06-27 05:00:00|19079.6|19074.6|19149.1|19144.1|19153.1|19148.1|19033.6|19028.6|17998
1687845600000|2023-06-27 06:00:00|19150.1|19145.1|19169.1|19164.1|19199.1|19194.1|19145.1|19140.1|18372
1687849200000|2023-06-27 07:00:00|19168.6|19163.6|19154.1|19149.1|19218.6|19213.6|19132.6|19127.6|15450
1687852800000|2023-06-27 08:00:00|19155.6|19150.6|19117.8|19087.8|19155.6|19150.6|19107.6|19077.6|21317
1687856400000|2023-06-27 09:00:00|19118.2|19088.2|19100.6|19092.6|19126.6|19118.6|19091.1|19081.2|1187
1687860000000|2023-06-27 10:00:00|19101.1|19093.1|19119.1|19111.1|19127.1|19119.1|19094.1|19086.1|719
1687863600000|2023-06-27 11:00:00|19119.6|19111.6|19094.1|19086.1|19120.6|19112.6|19084.6|19076.6|321
1687867200000|2023-06-27 12:00:00|19094.6|19086.6|19120.1|19112.1|19134.1|19126.1|19090.1|19082.1|1009
1687870800000|2023-06-27 13:00:00|19119.6|19111.6|19156.6|19148.6|19187.6|19179.6|19104.6|19096.6|2269
1687874400000|2023-06-27 14:00:00|19152.6|19144.6|19149.1|19141.1|19153.6|19145.6|19096.1|19088.1|1714
1687878000000|2023-06-27 15:00:00|19149.6|19141.6|19147.1|19139.1|19172.6|19164.6|19113.6|19105.6|1587
1687881600000|2023-06-27 16:00:00|19146.6|19138.6|19153.6|19145.6|19158.6|19150.6|19136.6|19128.6|615
1687885200000|2023-06-27 17:00:00|19154.1|19146.1|19182.1|19174.1|19187.6|19179.6|19148.1|19140.1|368
1687888800000|2023-06-27 18:00:00|19182.6|19174.6|19202.8|19172.8|19202.8|19185.1|19174.6|19166.6|575
1687892400000|2023-06-27 19:00:00|19203|19173|19233.4|19203.4|19243.8|19213.8|19203|19173|0
1687896000000|2023-06-27 20:00:00|19233|19203|19220.3|19190.3|19233.6|19203.6|19218|19188|0
1687899600000|2023-06-27 21:00:00|19220.1|19190.1|19226.5|19196.5|19227.3|19197.3|19218.8|19188.8|0
1687903200000|2023-06-27 22:00:00|19226.1|19196.1|19198.8|19168.8|19227.5|19197.5|19197.5|19167.5|0
1687906800000|2023-06-27 23:00:00|19198.5|19168.5|19195.1|19165.1|19199.5|19169.5|19183|19153|0
1687910400000|2023-06-28 00:00:00|19195.7|19165.7|19190.7|19160.7|19201.6|19171.6|19186.5|19156.5|0
1687914000000|2023-06-28 01:00:00|19191.4|19161.4|19075.1|19070.1|19193.6|19163.6|19035.1|19030.1|21518
1687917600000|2023-06-28 02:00:00|19074.1|19069.1|19169.1|19164.1|19174.6|19169.6|19013.6|19008.6|18250
1687921200000|2023-06-28 03:00:00|19168.1|19163.1|19112.6|19107.6|19221.1|19216.1|19101.1|19096.1|10890
1687924800000|2023-06-28 04:00:00|19127.6|19097.6|19124.8|19094.8|19136.5|19106.5|19124.5|19094.5|13
1687928400000|2023-06-28 05:00:00|19108.1|19103.1|19164.5|19159.5|19182|19177|19072.6|19067.6|8077
1687932000000|2023-06-28 06:00:00|19165.5|19160.5|19189|19184|19201|19196|19125.5|19120.5|9147
1687935600000|2023-06-28 07:00:00|19189.5|19184.5|19179|19174|19222.5|19217.5|19171.5|19166.5|12046
1687939200000|2023-06-28 08:00:00|19180|19175|19164.2|19134.2|19193.5|19188.5|19156.5|19129.9|10186
1687942800000|2023-06-28 09:00:00|19163.9|19133.9|19154|19146|19169.2|19154|19134|19126|702
1687946400000|2023-06-28 10:00:00|19154.5|19146.5|19161.5|19153.5|19176.5|19168.5|19149|19141|283
1687950000000|2023-06-28 11:00:00|19162|19154|19126|19118|19167.5|19159.5|19124.5|19116.5|433
1687953600000|2023-06-28 12:00:00|19125.5|19117.5|19099|19091|19129.5|19121.5|19082|19074|884
1687957200000|2023-06-28 13:00:00|19099.5|19091.5|19052|19044|19107.5|19099.5|19023|19015|1482
1687960800000|2023-06-28 14:00:00|19051|19043|19038|19030|19086|19078|19021.5|19013.5|1112
1687964400000|2023-06-28 15:00:00|19037.5|19029.5|19091|19083|19091|19083|19028|19020|763
1687968000000|2023-06-28 16:00:00|19090.5|19082.5|19089|19081|19121.5|19113.5|19072|19064|533
1687971600000|2023-06-28 17:00:00|19087.5|19079.5|19095.5|19087.5|19126.5|19118.5|19084|19076|546
1687975200000|2023-06-28 18:00:00|19098|19090|19138.4|19108.4|19138.4|19122.5|19095|19087|342
1687978800000|2023-06-28 19:00:00|19138.6|19108.6|19147.1|19117.1|19147.1|19117.1|19111.6|19081.6|0
1687982400000|2023-06-28 20:00:00|19148|19118|19155.4|19125.4|19160.6|19130.6|19142.3|19112.3|0
1687986000000|2023-06-28 21:00:00|19155.5|19125.5|19167.9|19137.9|19178.1|19148.1|19155.5|19125.5|0
1687989600000|2023-06-28 22:00:00|19168.3|19138.3|19177.1|19147.1|19189|19159|19166.4|19136.4|0
1687993200000|2023-06-28 23:00:00|19177.5|19147.5|19169.4|19139.4|19180.2|19150.2|19168.7|19138.7|0
1687996800000|2023-06-29 00:00:00|19170.1|19140.1|19154.8|19124.8|19183.9|19153.9|19152.2|19122.2|0
1688000400000|2023-06-29 01:00:00|19154.2|19124.2|19023.1|19018.1|19215|19210|19010.1|19005.1|22656
1688004000000|2023-06-29 02:00:00|19024.6|19019.6|18908.1|18903.1|19042.1|19037.1|18905.6|18900.6|23010
1688007600000|2023-06-29 03:00:00|18908.6|18903.6|18901.1|18896.1|18948.1|18943.1|18878.6|18873.6|12757
1688011200000|2023-06-29 04:00:00|18914.5|18884.5|18918.6|18888.6|18928.5|18898.5|18911.5|18881.5|16
1688014800000|2023-06-29 05:00:00|18902.1|18897.1|18933.6|18928.6|18951.6|18946.6|18892.1|18887.1|12961
1688018400000|2023-06-29 06:00:00|18934.6|18929.6|18913.6|18908.6|19005.6|19000.6|18885.1|18880.1|16052
1688022000000|2023-06-29 07:00:00|18913.1|18908.1|18938.6|18933.6|18954.6|18949.6|18860.6|18855.6|20479
1688025600000|2023-06-29 08:00:00|18936.1|18931.1|18938.5|18908.5|18950.6|18945.6|18916.6|18900.8|5297
1688029200000|2023-06-29 09:00:00|18938.2|18908.2|18893.6|18885.6|18941.7|18918.6|18891.1|18883.1|1045
1688032800000|2023-06-29 10:00:00|18893.1|18885.1|18927.6|18919.6|18929.6|18921.6|18888.6|18880.6|995
1688036400000|2023-06-29 11:00:00|18928.1|18920.1|18920.6|18912.6|18936.1|18928.1|18909.1|18901.1|334
1688040000000|2023-06-29 12:00:00|18920.1|18912.1|18840.6|18832.6|18928.6|18920.6|18834.6|18826.6|1443
1688043600000|2023-06-29 13:00:00|18840.1|18832.1|18864.1|18856.1|18909.1|18901.1|18822.1|18814.1|2866
1688047200000|2023-06-29 14:00:00|18863.6|18855.6|18877.6|18869.6|18900.6|18892.6|18842.1|18834.1|1809
1688050800000|2023-06-29 15:00:00|18876.6|18868.6|18883.1|18875.1|18898.1|18890.1|18864.6|18856.6|847
1688054400000|2023-06-29 16:00:00|18882.6|18874.6|18872.1|18864.1|18893.6|18885.6|18865.6|18857.6|476
1688058000000|2023-06-29 17:00:00|18871.6|18863.6|18868.1|18860.1|18882.1|18874.1|18861.6|18853.6|335
1688061600000|2023-06-29 18:00:00|18867.6|18859.6|18893.8|18863.8|18893.9|18877.1|18852.6|18844.6|495
1688065200000|2023-06-29 19:00:00|18893.9|18863.9|18897.3|18867.3|18905|18875|18877.1|18847.1|1
1688068800000|2023-06-29 20:00:00|18897.8|18867.8|18904.2|18874.2|18908.4|18878.4|18893.6|18863.6|0
1688072400000|2023-06-29 21:00:00|18904.4|18874.4|18903.9|18873.9|18906.5|18876.5|18903.3|18873.3|0
1688076000000|2023-06-29 22:00:00|18901.1|18871.1|18902.4|18872.4|18904.5|18874.5|18895.8|18865.8|0
1688079600000|2023-06-29 23:00:00|18902.7|18872.7|18906.5|18876.5|18911.4|18881.4|18902.4|18872.4|0
1688083200000|2023-06-30 00:00:00|18907.2|18877.2|18873.4|18843.4|18908.6|18878.6|18873.4|18843.4|0
1688086800000|2023-06-30 01:00:00|18873.7|18843.7|18981.1|18976.1|19009.1|19004.1|18838.1|18833.1|21712
1688090400000|2023-06-30 02:00:00|18981.6|18976.6|18994.1|18989.1|19102.1|19097.1|18963.1|18958.1|21520
1688094000000|2023-06-30 03:00:00|18994.6|18989.6|18962.1|18957.1|18996.6|18991.6|18922.1|18917.1|8773
1688097600000|2023-06-30 04:00:00|18960.6|18955.6|18974.7|18944.7|18975.9|18955.6|18960.6|18941.7|7
1688101200000|2023-06-30 05:00:00|18975|18945|18937.1|18932.1|19056.6|19051.6|18912.1|18907.1|15922
1688104800000|2023-06-30 06:00:00|18938.1|18933.1|18942.1|18937.1|18953.1|18948.1|18886.6|18881.6|7666
1688108400000|2023-06-30 07:00:00|18943.1|18938.1|18953.1|18948.1|18991.6|18986.6|18930.6|18925.6|9404
1688112000000|2023-06-30 08:00:00|18947.7|18942.7|18933.3|18903.3|18950.7|18945.7|18903.7|18888.5|6780
1688115600000|2023-06-30 09:00:00|18933.8|18903.8|18950.7|18942.7|18959.7|18951.7|18921.7|18902.6|561
1688119200000|2023-06-30 10:00:00|18951.2|18943.2|18947.2|18939.2|18965.2|18957.2|18942.7|18934.7|473
1688122800000|2023-06-30 11:00:00|18946.7|18938.7|18932.2|18924.2|18950.2|18942.2|18929.2|18921.2|499
1688126400000|2023-06-30 12:00:00|18932.7|18924.7|19006.2|18998.2|19019.7|19011.7|18928.2|18920.2|1507
1688130000000|2023-06-30 13:00:00|19005.7|18997.7|19058.2|19050.2|19091.7|19083.7|18985.7|18977.7|3492
1688133600000|2023-06-30 14:00:00|19058.7|19050.7|19032.2|19024.2|19106.2|19098.2|19021.7|19013.7|2220
1688137200000|2023-06-30 15:00:00|19031.2|19023.2|19055.2|19047.2|19059.2|19051.2|19019.7|19011.7|985
1688140800000|2023-06-30 16:00:00|19055.7|19047.7|19082.7|19074.7|19083.2|19075.2|19042.7|19034.7|538
1688144400000|2023-06-30 17:00:00|19083.7|19075.7|19052.7|19044.7|19089.2|19081.2|19050.7|19042.7|421
1688148000000|2023-06-30 18:00:00|19053.2|19045.2|19047.7|19017.7|19064.7|19056.7|19027.2|19017.7|682
1688151600000|2023-06-30 19:00:00|19048|19018|19009|18979|19058.4|19028.4|19009|18979|0
1688155200000|2023-06-30 20:00:00|19008.3|18978.3|18961.8|18931.8|19013.7|18983.7|18936.1|18906.1|0
1685311200000|2023-05-28 22:00:00|18731.6|18701.6|18771|18741|18787.7|18757.7|18731.2|18701.2|0
1685314800000|2023-05-28 23:00:00|18771.7|18741.7|18774.3|18744.3|18783.4|18753.4|18768.5|18738.5|0
1685318400000|2023-05-29 00:00:00|18774|18744|18752|18722|18810.1|18780.1|18749.1|18719.1|0
1685322000000|2023-05-29 01:00:00|18751.4|18721.4|18714.7|18709.7|18861.7|18856.7|18671.7|18666.7|36141
1685325600000|2023-05-29 02:00:00|18714.2|18709.2|18673.3|18668.3|18791.7|18786.7|18638.8|18633.8|16569
1685329200000|2023-05-29 03:00:00|18672.8|18667.8|18698.8|18693.8|18733.8|18728.8|18655.8|18650.8|9207
1685332800000|2023-05-29 04:00:00|18710.3|18680.3|18720.3|18690.3|18720.3|18690.3|18708.1|18678.1|3
1685336400000|2023-05-29 05:00:00|18703.8|18698.8|18630.8|18625.8|18729.8|18724.8|18561.8|18556.8|14179
1685340000000|2023-05-29 06:00:00|18630.3|18625.3|18638.3|18633.3|18653.8|18648.8|18572.3|18567.3|8334
1685343600000|2023-05-29 07:00:00|18638.8|18633.8|18512.8|18507.8|18642.3|18637.3|18500.8|18495.8|12451
1685347200000|2023-05-29 08:00:00|18512.2|18507.2|18536.2|18506.2|18547.3|18536.7|18499.2|18494.2|20153
1685350800000|2023-05-29 09:00:00|18536.5|18506.5|18454.6|18424.6|18544.3|18514.3|18434.1|18404.1|0
1685354400000|2023-05-29 10:00:00|18454.9|18424.9|18449.3|18419.3|18460.2|18430.2|18447|18417|0
1685358000000|2023-05-29 11:00:00|18449.6|18419.6|18449.7|18419.7|18454.1|18424.1|18444.9|18414.9|0
1685361600000|2023-05-29 12:00:00|18449.3|18419.3|18444.7|18414.7|18453.5|18423.5|18439.9|18409.9|0
1685365200000|2023-05-29 13:00:00|18445.4|18415.4|18442.5|18412.5|18449.8|18419.8|18440.2|18410.2|0
1685368800000|2023-05-29 14:00:00|18443.2|18413.2|18450.8|18420.8|18455.6|18425.6|18441.9|18411.9|0
1685372400000|2023-05-29 15:00:00|18451.4|18421.4|18453.7|18423.7|18458.5|18428.5|18449.2|18419.2|0
1685376000000|2023-05-29 16:00:00|18453.4|18423.4|18450.3|18420.3|18454.7|18424.7|18449.3|18419.3|0
1685379600000|2023-05-29 17:00:00|18451|18421|18461.1|18431.1|18461.2|18431.2|18451|18421|0
1685383200000|2023-05-29 18:00:00|18461.4|18431.4|18479.6|18449.6|18479.6|18449.6|18461.4|18431.4|0
1685386800000|2023-05-29 19:00:00|18479.5|18449.5|18478.3|18448.3|18479.5|18449.5|18476.9|18446.9|0
1685390400000|2023-05-29 20:00:00|18478.2|18448.2|18482.2|18452.2|18482.2|18452.2|18478.2|18448.2|0
1685394000000|2023-05-29 21:00:00|18483.5|18453.5|18508.4|18478.4|18509.1|18479.1|18483.5|18453.5|0
1685397600000|2023-05-29 22:00:00|18502.8|18472.8|18506.2|18476.2|18536.9|18506.9|18495.1|18465.1|0
1685401200000|2023-05-29 23:00:00|18505.6|18475.6|18494.2|18464.2|18509.8|18479.8|18491.3|18461.3|0
1685404800000|2023-05-30 00:00:00|18493.6|18463.6|18504.8|18474.8|18505|18475|18492.1|18462.1|0
1685408400000|2023-05-30 01:00:00|18505.4|18475.4|18621.2|18616.2|18677.7|18672.7|18504.8|18474.8|25367
1685412000000|2023-05-30 02:00:00|18619.7|18614.7|18473.3|18468.3|18666.7|18661.7|18445.3|18440.3|23999
1685415600000|2023-05-30 03:00:00|18473.8|18468.8|18403.3|18398.3|18501.3|18496.3|18387.8|18382.8|15023
1685419200000|2023-05-30 04:00:00|18414.7|18384.7|18435.1|18405.1|18435.7|18405.7|18413.8|18383.8|25
1685422800000|2023-05-30 05:00:00|18408.8|18403.8|18483.3|18478.3|18499.3|18494.3|18395.3|18390.3|15992
1685426400000|2023-05-30 06:00:00|18482.3|18477.3|18565.3|18560.3|18590.8|18585.8|18481.8|18476.8|17123
1685430000000|2023-05-30 07:00:00|18564.3|18559.3|18615.8|18610.8|18622.3|18617.3|18541.8|18536.8|11592
1685433600000|2023-05-30 08:00:00|18616.3|18611.3|18591|18561|18634.3|18629.3|18565.8|18545.2|6328
1685437200000|2023-05-30 09:00:00|18590.7|18560.7|18605.3|18597.3|18613.8|18605.8|18571.3|18557.8|1114
1685440800000|2023-05-30 10:00:00|18605.8|18597.8|18589.8|18581.8|18607.8|18599.8|18583.3|18575.3|825
1685444400000|2023-05-30 11:00:00|18590.3|18582.3|18569.8|18561.8|18594.3|18586.3|18555.3|18547.3|952
1685448000000|2023-05-30 12:00:00|18570.3|18562.3|18533.3|18525.3|18575.8|18567.8|18530.3|18522.3|1228
1685451600000|2023-05-30 13:00:00|18534.8|18526.8|18416.8|18408.8|18543.3|18535.3|18414.8|18406.8|3431
1685455200000|2023-05-30 14:00:00|18417.3|18409.3|18349.8|18341.8|18421.8|18413.8|18344.3|18336.3|3720
1685458800000|2023-05-30 15:00:00|18350.3|18342.3|18317.8|18309.8|18361.3|18353.3|18298.3|18290.3|2754
1685462400000|2023-05-30 16:00:00|18318.3|18310.3|18313.8|18305.8|18342.3|18334.3|18303.3|18295.3|1002
1685466000000|2023-05-30 17:00:00|18313.3|18305.3|18269.8|18261.8|18315.8|18307.8|18267.8|18259.8|925
1685469600000|2023-05-30 18:00:00|18270.3|18262.3|18326.2|18296.2|18330.3|18322.3|18265.3|18257.3|1045
1685473200000|2023-05-30 19:00:00|18326|18296|18362.5|18332.5|18395|18365|18319.2|18289.2|0
1685476800000|2023-05-30 20:00:00|18361.9|18331.9|18361.3|18331.3|18370.8|18340.8|18360.1|18330.1|0
1685480400000|2023-05-30 21:00:00|18361.5|18331.5|18357.8|18327.8|18364.7|18334.7|18356.6|18326.6|0
1685484000000|2023-05-30 22:00:00|18357.4|18327.4|18373.9|18343.9|18376.4|18346.4|18352.4|18322.4|0
1685487600000|2023-05-30 23:00:00|18374.2|18344.2|18377.8|18347.8|18386.5|18356.5|18374.2|18344.2|0
1685491200000|2023-05-31 00:00:00|18378.5|18348.5|18363.4|18333.4|18379.3|18349.3|18357.6|18327.6|0
1685494800000|2023-05-31 01:00:00|18364|18334|18293|18288|18403.8|18398.8|18254.3|18249.3|28278
1685498400000|2023-05-31 02:00:00|18292.5|18287.5|18180.5|18175.5|18322.5|18317.5|18144.5|18139.5|22588
1685502000000|2023-05-31 03:00:00|18179|18174|18169.5|18164.5|18192|18187|18128|18123|11768
1685505600000|2023-05-31 04:00:00|18180.5|18150.5|18178|18148|18191.4|18161.4|18173.9|18143.9|4
1685509200000|2023-05-31 05:00:00|18177.6|18147.6|18137|18132|18177.6|18160.5|18039.5|18034.5|19073
1685512800000|2023-05-31 06:00:00|18136|18131|18115.5|18110.5|18142|18137|18065|18060|11313
1685516400000|2023-05-31 07:00:00|18115|18110|18191|18186|18230|18225|18090|18085|17780
1685520000000|2023-05-31 08:00:00|18190.5|18185.5|18274.1|18244.1|18301|18296|18162.5|18157.5|17257
1685523600000|2023-05-31 09:00:00|18273.8|18243.8|18265.5|18257.5|18304.5|18296.5|18240|18232|2388
1685527200000|2023-05-31 10:00:00|18265|18257|18298|18290|18303.5|18295.5|18257.5|18249.5|1051
1685530800000|2023-05-31 11:00:00|18298.5|18290.5|18290|18282|18323.5|18315.5|18285.5|18277.5|1096
1685534400000|2023-05-31 12:00:00|18291|18283|18247|18239|18291.5|18283.5|18245|18237|1239
1685538000000|2023-05-31 13:00:00|18246.5|18238.5|18189.5|18181.5|18259.5|18251.5|18166.5|18158.5|3360
1685541600000|2023-05-31 14:00:00|18191.5|18183.5|18095.5|18087.5|18191.5|18183.5|18093.5|18085.5|3791
1685545200000|2023-05-31 15:00:00|18096|18088|18049|18041|18104|18096|18023|18015|2709
1685548800000|2023-05-31 16:00:00|18050|18042|18104.5|18096.5|18129.5|18121.5|18045|18037|1366
1685552400000|2023-05-31 17:00:00|18105|18097|18197.5|18189.5|18205|18197|18105|18097|1083
1685556000000|2023-05-31 18:00:00|18197|18189|18238.2|18208.2|18246.5|18238.5|18195.5|18187.5|1715
1685559600000|2023-05-31 19:00:00|18238.3|18208.3|18252.3|18222.3|18269.8|18239.8|18202.4|18172.4|0
1685563200000|2023-05-31 20:00:00|18252.9|18222.9|18241.5|18211.5|18260.3|18230.3|18240.1|18210.1|0
1685566800000|2023-05-31 21:00:00|18241.7|18211.7|18230.2|18200.2|18246|18216|18229.2|18199.2|0
1685570400000|2023-05-31 22:00:00|18229.8|18199.8|18238.5|18208.5|18239.2|18209.2|18223|18193|0
1685574000000|2023-05-31 23:00:00|18238.8|18208.8|18257.1|18227.1|18257.1|18227.1|18236.3|18206.3|0
1685577600000|2023-06-01 00:00:00|18256.5|18226.5|18233.2|18203.2|18262.6|18232.6|18227.2|18197.2|0
1685581200000|2023-06-01 01:00:00|18233.8|18203.8|18370.3|18365.3|18440.3|18435.3|18154|18149|32800
1685584800000|2023-06-01 02:00:00|18370.8|18365.8|18388.3|18383.3|18433.3|18428.3|18225.3|18220.3|29212
1685588400000|2023-06-01 03:00:00|18389.3|18384.3|18376.3|18371.3|18470.3|18465.3|18346.8|18341.8|13141
1685592000000|2023-06-01 04:00:00|18388.5|18358.5|18404.1|18374.1|18410.3|18380.3|18386.7|18356.7|7
1685595600000|2023-06-01 05:00:00|18371.3|18366.3|18332.8|18327.8|18442.3|18437.3|18321.3|18316.3|13381
1685599200000|2023-06-01 06:00:00|18334.3|18329.3|18268.8|18263.8|18337.3|18332.3|18206.3|18201.3|14233
1685602800000|2023-06-01 07:00:00|18269.3|18264.3|18204.3|18199.3|18298.3|18293.3|18199.8|18194.8|10037
1685606400000|2023-06-01 08:00:00|18200.7|18195.7|18254.5|18224.5|18258.8|18228.8|18173.7|18168.7|5946
1685610000000|2023-06-01 09:00:00|18254.6|18224.6|18232.2|18224.2|18255.2|18237.2|18199.2|18191.2|1920
1685613600000|2023-06-01 10:00:00|18233.7|18225.7|18233.7|18225.7|18249.2|18241.2|18226.7|18218.7|585
1685617200000|2023-06-01 11:00:00|18235.2|18227.2|18189.7|18181.7|18242.7|18234.7|18187.2|18179.2|966
1685620800000|2023-06-01 12:00:00|18189.2|18181.2|18179.7|18171.7|18197.7|18189.7|18149.2|18141.2|1339
1685624400000|2023-06-01 13:00:00|18178.7|18170.7|18327.7|18319.7|18364.2|18356.2|18170.7|18162.7|4175
1685628000000|2023-06-01 14:00:00|18334.2|18326.2|18535.2|18527.2|18537.7|18529.7|18334.2|18326.2|5861
1685631600000|2023-06-01 15:00:00|18535.7|18527.7|18568.2|18560.2|18570.7|18562.7|18499.2|18491.2|4531
1685635200000|2023-06-01 16:00:00|18568.7|18560.7|18598.2|18590.2|18599.7|18591.7|18543.2|18535.2|1711
1685638800000|2023-06-01 17:00:00|18597.7|18589.7|18585.2|18577.2|18599.2|18591.2|18577.2|18569.2|997
1685642400000|2023-06-01 18:00:00|18585.7|18577.7|18562.8|18532.8|18610.7|18602.7|18540.2|18532.2|1035
1685646000000|2023-06-01 19:00:00|18563|18533|18543.5|18513.5|18596.7|18566.7|18527.7|18497.7|2
1685649600000|2023-06-01 20:00:00|18542.2|18512.2|18522.3|18492.3|18553.3|18523.3|18513.3|18483.3|0
1685653200000|2023-06-01 21:00:00|18522|18492|18526.1|18496.1|18531.6|18501.6|18521.4|18491.4|0
1685656800000|2023-06-01 22:00:00|18523.6|18493.6|18536.4|18506.4|18536.4|18506.4|18522.3|18492.3|0
1685660400000|2023-06-01 23:00:00|18535.7|18505.7|18531.4|18501.4|18537.5|18507.5|18531.1|18501.1|0
1685664000000|2023-06-02 00:00:00|18530.8|18500.8|18537.3|18507.3|18549.5|18519.5|18528.5|18498.5|0
1685667600000|2023-06-02 01:00:00|18536.7|18506.7|18711.8|18706.8|18744.8|18739.8|18514.7|18506.7|29069
1685671200000|2023-06-02 02:00:00|18710.8|18705.8|18822.8|18817.8|18824.8|18819.8|18680.3|18675.3|22907
1685674800000|2023-06-02 03:00:00|18821.8|18816.8|18871.3|18866.3|18887.3|18882.3|18803.8|18798.8|12575
1685678400000|2023-06-02 04:00:00|18886.3|18856.3|18865.6|18835.6|18888|18858|18864.9|18834.9|11
1685682000000|2023-06-02 05:00:00|18863.8|18858.8|18916.3|18911.3|18927.3|18922.3|18830.8|18825.8|14621
1685685600000|2023-06-02 06:00:00|18916.8|18911.8|18974.3|18969.3|19017.3|19012.3|18891.8|18886.8|15812
1685689200000|2023-06-02 07:00:00|18973.8|18968.8|18950.3|18945.3|18995.8|18990.8|18915.3|18910.3|14315
1685692800000|2023-06-02 08:00:00|18946.5|18941.5|18963|18933|18984.5|18979.5|18915|18910|11239
1685696400000|2023-06-02 09:00:00|18962.4|18932.4|19030.5|19022.5|19063.5|19055.5|18959.8|18929.8|3257
1685700000000|2023-06-02 10:00:00|19031|19023|19054.5|19046.5|19065|19057|19021.5|19013.5|885
1685703600000|2023-06-02 11:00:00|19054|19046|19030|19022|19075.5|19067.5|19026|19018|833
1685707200000|2023-06-02 12:00:00|19029.5|19021.5|19020|19012|19067|19059|18990.5|18982.5|1581
1685710800000|2023-06-02 13:00:00|19019.5|19011.5|19132.5|19124.5|19163.5|19155.5|19017|19009|4689
1685714400000|2023-06-02 14:00:00|19132|19124|19167.5|19159.5|19189.5|19181.5|19100|19092|3429
1685718000000|2023-06-02 15:00:00|19168|19160|19160.5|19152.5|19173.5|19165.5|19123|19115|1874
1685721600000|2023-06-02 16:00:00|19160|19152|19193|19185|19199.5|19191.5|19151|19143|2230
1685725200000|2023-06-02 17:00:00|19192.5|19184.5|19171.5|19163.5|19216.5|19208.5|19164.5|19156.5|644
1685728800000|2023-06-02 18:00:00|19171|19163|19170.9|19140.9|19183|19175|19142.5|19134.5|1118
1685732400000|2023-06-02 19:00:00|19171|19141|19149.3|19119.3|19178.2|19148.2|19137.5|19107.5|1
1685736000000|2023-06-02 20:00:00|19149.7|19119.7|19165.1|19135.1|19165.7|19135.7|19139.6|19109.6|0
1685916000000|2023-06-04 22:00:00|19161.2|19131.2|19190.5|19160.5|19191.8|19161.8|19159.9|19129.9|0
1685919600000|2023-06-04 23:00:00|19190.1|19160.1|19152.9|19122.9|19190.5|19160.5|19150.9|19120.9|0
1685923200000|2023-06-05 00:00:00|19152.5|19122.5|19153.7|19123.7|19158.7|19128.7|19130.8|19100.8|0
1685926800000|2023-06-05 01:00:00|19154.3|19124.3|18982.5|18977.5|19168.9|19138.9|18881|18876|29400
1685930400000|2023-06-05 02:00:00|18983|18978|19056.5|19051.5|19097.5|19092.5|18979|18974|17740
1685934000000|2023-06-05 03:00:00|19056|19051|19051|19046|19092.5|19087.5|18998.5|18993.5|8967
1685937600000|2023-06-05 04:00:00|19063|19033|19062.8|19032.8|19065.5|19035.5|19057.2|19027.2|14
1685941200000|2023-06-05 05:00:00|19045|19040|19009|19004|19045|19040|18915|18910|14299
1685944800000|2023-06-05 06:00:00|19009.5|19004.5|19079|19074|19097|19092|19003.5|18998.5|11172
1685948400000|2023-06-05 07:00:00|19079.5|19074.5|19075.5|19070.5|19116.5|19111.5|19050.5|19045.5|13295
1685952000000|2023-06-05 08:00:00|19074|19069|19093.8|19063.8|19121|19116|19070.5|19060|5538
1685955600000|2023-06-05 09:00:00|19094.5|19064.5|19072.5|19064.5|19096.6|19078.5|19039|19031|692
1685959200000|2023-06-05 10:00:00|19072|19064|19107.5|19099.5|19114|19106|19070|19062|542
1685962800000|2023-06-05 11:00:00|19108.5|19100.5|19082.5|19074.5|19118.5|19110.5|19076.5|19068.5|389
1685966400000|2023-06-05 12:00:00|19083|19075|19080.5|19072.5|19092.5|19084.5|19074.5|19066.5|503
1685970000000|2023-06-05 13:00:00|19080|19072|19053|19045|19094|19086|19037.5|19029.5|2439
1685973600000|2023-06-05 14:00:00|19053.5|19045.5|19037|19029|19105.5|19097.5|18990|18982|3439
1685977200000|2023-06-05 15:00:00|19038.5|19030.5|19063.5|19055.5|19064.5|19056.5|19022.5|19014.5|1067
1685980800000|2023-06-05 16:00:00|19064.5|19056.5|19104|19096|19111|19103|19063|19055|790
1685984400000|2023-06-05 17:00:00|19103.5|19095.5|19106.5|19098.5|19110.5|19102.5|19071.5|19063.5|544
1685988000000|2023-06-05 18:00:00|19106|19098|19153.3|19123.3|19153.3|19141|19075|19067|819
1685991600000|2023-06-05 19:00:00|19153.5|19123.5|19146.2|19116.2|19209.5|19179.5|19137.3|19107.3|0
1685995200000|2023-06-05 20:00:00|19147.5|19117.5|19145.9|19115.9|19162.3|19132.3|19145|19115|0
1685998800000|2023-06-05 21:00:00|19146|19116|19159.2|19129.2|19159.2|19129.2|19145.3|19115.3|0
1686002400000|2023-06-05 22:00:00|19154.9|19124.9|19128.8|19098.8|19169.1|19139.1|19128.2|19098.2|0
1686006000000|2023-06-05 23:00:00|19129.5|19099.5|19126.6|19096.6|19137.8|19107.8|19121.9|19091.9|0
1686009600000|2023-06-06 00:00:00|19127.3|19097.3|19128.9|19098.9|19132.9|19102.9|19120|19090|0
1686013200000|2023-06-06 01:00:00|19128.2|19098.2|19220|19215|19225|19220|19035|19030|22771
1686016800000|2023-06-06 02:00:00|19219|19214|19343.5|19338.5|19381.5|19376.5|19167|19162|28771
1686020400000|2023-06-06 03:00:00|19344.5|19339.5|19208|19203|19351|19346|19143|19138|14389
1686024000000|2023-06-06 04:00:00|19221|19191|19239.5|19209.5|19248.8|19218.8|19220.5|19190.5|14
1686027600000|2023-06-06 05:00:00|19240.1|19210.1|19149.5|19144.5|19269.5|19264.5|19147|19142|13971
1686031200000|2023-06-06 06:00:00|19151|19146|19052.5|19047.5|19183.5|19178.5|19028|19023|15472
1686034800000|2023-06-06 07:00:00|19054|19049|19079.5|19074.5|19175.5|19170.5|19031.5|19026.5|16817
1686038400000|2023-06-06 08:00:00|19051|19046|19041.8|19011.8|19083|19078|19030.5|19010.3|6025
1686042000000|2023-06-06 09:00:00|19042.5|19012.5|19048.5|19040.5|19059.5|19051.5|19014.5|19006.5|817
1686045600000|2023-06-06 10:00:00|19049|19041|19060|19052|19073|19065|19041|19033|698
1686049200000|2023-06-06 11:00:00|19061|19053|19060.5|19052.5|19067|19059|19046.5|19038.5|297
1686052800000|2023-06-06 12:00:00|19061|19053|19064|19056|19072.5|19064.5|19049.5|19041.5|510
1686056400000|2023-06-06 13:00:00|19063.5|19055.5|19093|19085|19113|19105|19056|19048|2418
1686060000000|2023-06-06 14:00:00|19093.5|19085.5|19203|19195|19248.5|19240.5|19049.5|19041.5|3942
1686063600000|2023-06-06 15:00:00|19203.5|19195.5|19371.5|19363.5|19374|19366|19200|19192|4146
1686067200000|2023-06-06 16:00:00|19372|19364|19356|19348|19405.5|19397.5|19347.5|19339.5|2123
1686070800000|2023-06-06 17:00:00|19357|19349|19398.5|19390.5|19421|19413|19326|19318|1203
1686074400000|2023-06-06 18:00:00|19398|19390|19408.8|19378.8|19427.5|19419.5|19384.5|19376.5|1443
1686078000000|2023-06-06 19:00:00|19409|19379|19385.4|19355.4|19443|19413|19384.7|19354.7|0
1686081600000|2023-06-06 20:00:00|19384.7|19354.7|19388.7|19358.7|19394.8|19364.8|19384.4|19354.4|0
1686085200000|2023-06-06 21:00:00|19387.8|19357.8|19391.5|19361.5|19393.8|19363.8|19385.6|19355.6|0
1686088800000|2023-06-06 22:00:00|19390.3|19360.3|19358.3|19328.3|19390.3|19360.3|19342.7|19312.7|0
1686092400000|2023-06-06 23:00:00|19359|19329|19371.6|19341.6|19373.1|19343.1|19358.3|19328.3|0
1686096000000|2023-06-07 00:00:00|19370.9|19340.9|19357|19327|19373|19343|19357|19327|0
1686099600000|2023-06-07 01:00:00|19356.3|19326.3|19285.5|19280.5|19400|19395|19242.5|19237.5|26278
1686103200000|2023-06-07 02:00:00|19284|19279|19315|19310|19356.5|19351.5|19207|19202|19843
1686106800000|2023-06-07 03:00:00|19312.5|19307.5|19298.1|19293.1|19331.6|19326.6|19252.5|19247.5|8619
1686110400000|2023-06-07 04:00:00|19309.1|19279.1|19308.1|19278.1|19310.9|19280.9|19301.9|19271.9|28
1686114000000|2023-06-07 05:00:00|19307.4|19277.4|19299.1|19294.1|19383.1|19378.1|19262.1|19257.1|13327
1686117600000|2023-06-07 06:00:00|19300.6|19295.6|19252.6|19247.6|19326.6|19321.6|19190.6|19185.6|12796
1686121200000|2023-06-07 07:00:00|19251.6|19246.6|19259.1|19254.1|19273.6|19268.6|19219.6|19214.6|8005
1686124800000|2023-06-07 08:00:00|19259.6|19254.6|19279.8|19249.8|19288.3|19276.1|19249.1|19244.1|5817
1686128400000|2023-06-07 09:00:00|19280.1|19250.1|19281.1|19273.1|19301.6|19293.6|19269.6|19242.2|1079
1686132000000|2023-06-07 10:00:00|19280.1|19272.1|19314.1|19306.1|19325.6|19317.6|19280.1|19272.1|655
1686135600000|2023-06-07 11:00:00|19313.6|19305.6|19322.1|19314.1|19328.6|19320.6|19311.6|19303.6|316
1686139200000|2023-06-07 12:00:00|19321.6|19313.6|19305.1|19297.1|19327.1|19319.1|19288.1|19280.1|661
1686142800000|2023-06-07 13:00:00|19303.6|19295.6|19389.8|19381.8|19403.3|19395.3|19235.3|19227.3|4043
1686146400000|2023-06-07 14:00:00|19389.3|19381.3|19292.8|19284.8|19410.3|19402.3|19255.3|19247.3|4610
1686150000000|2023-06-07 15:00:00|19292.3|19284.3|19279.8|19271.8|19347.8|19339.8|19268.3|19260.3|1814
1686153600000|2023-06-07 16:00:00|19281.3|19273.3|19221.8|19213.8|19291.8|19283.8|19218.8|19210.8|1399
1686157200000|2023-06-07 17:00:00|19222.3|19214.3|19211.8|19203.8|19227.8|19219.8|19186.8|19178.8|702
1686160800000|2023-06-07 18:00:00|19212.3|19204.3|19211.7|19181.7|19226.3|19218.3|19186.3|19178.3|714
1686164400000|2023-06-07 19:00:00|19211.5|19181.5|19177.8|19147.8|19215|19185|19142.2|19112.2|0
1686168000000|2023-06-07 20:00:00|19177.7|19147.7|19194.2|19164.2|19198.2|19168.2|19173.3|19143.3|0
1686171600000|2023-06-07 21:00:00|19193.8|19163.8|19196.8|19166.8|19197.1|19167.1|19189.1|19159.1|0
1686175200000|2023-06-07 22:00:00|19196.6|19166.6|19190.8|19160.8|19209.2|19179.2|19186.8|19156.8|0
1686178800000|2023-06-07 23:00:00|19190.4|19160.4|19226.7|19196.7|19226.7|19196.7|19186.6|19156.6|0
1686182400000|2023-06-08 00:00:00|19227.1|19197.1|19159.5|19129.5|19241.5|19211.5|19144.2|19114.2|0
1686186000000|2023-06-08 01:00:00|19158.8|19128.8|19130|19125|19287.8|19282.8|19080.8|19075.8|24345
1686189600000|2023-06-08 02:00:00|19132|19127|19184.5|19179.5|19244|19239|19102.5|19097.5|18935
1686193200000|2023-06-08 03:00:00|19184|19179|19163|19158|19224.5|19219.5|19115.5|19110.5|10335
1686196800000|2023-06-08 04:00:00|19176.5|19146.5|19140.2|19110.2|19177.4|19147.4|19131.5|19101.5|14
1686200400000|2023-06-08 05:00:00|19144.5|19139.5|19233|19228|19349|19344|19131|19126|19348
1686204000000|2023-06-08 06:00:00|19232.5|19227.5|19277|19272|19303.5|19298.5|19206.5|19201.5|9650
1686207600000|2023-06-08 07:00:00|19278|19273|19265|19260|19324.5|19319.5|19253.5|19248.5|11865
1686211200000|2023-06-08 08:00:00|19249.6|19244.6|19274.3|19244.3|19286.5|19273.1|19239.6|19234.6|4639
1686214800000|2023-06-08 09:00:00|19274.6|19244.6|19280.6|19272.6|19290.6|19282.6|19244.6|19236.6|823
1686218400000|2023-06-08 10:00:00|19280.1|19272.1|19256.1|19248.1|19283.6|19275.6|19254.1|19246.1|615
1686222000000|2023-06-08 11:00:00|19255.6|19247.6|19245.1|19237.1|19260.6|19252.6|19210.6|19202.6|1028
1686225600000|2023-06-08 12:00:00|19246.6|19238.6|19270.6|19262.6|19282.6|19274.6|19239.6|19231.6|785
1686229200000|2023-06-08 13:00:00|19271.1|19263.1|19321.1|19313.1|19340.1|19332.1|19260.6|19252.6|2814
1686232800000|2023-06-08 14:00:00|19320.6|19312.6|19366.6|19358.6|19369.6|19361.6|19316.6|19308.6|2283
1686236400000|2023-06-08 15:00:00|19367.1|19359.1|19375.1|19367.1|19401.6|19393.6|19360.1|19352.1|1687
1686240000000|2023-06-08 16:00:00|19374.6|19366.6|19408.6|19400.6|19412.1|19404.1|19346.1|19338.1|1036
1686243600000|2023-06-08 17:00:00|19409.1|19401.1|19396.1|19388.1|19420.1|19412.1|19384.1|19376.1|873
1686247200000|2023-06-08 18:00:00|19397.1|19389.1|19409.1|19379.1|19432.6|19424.6|19386.6|19378.6|1121
1686250800000|2023-06-08 19:00:00|19409.3|19379.3|19371.7|19341.7|19412.2|19382.2|19371.2|19341.2|0
1686254400000|2023-06-08 20:00:00|19371|19341|19382.9|19352.9|19386.4|19356.4|19364.8|19334.8|0
1686258000000|2023-06-08 21:00:00|19382.7|19352.7|19377|19347|19384|19354|19373.3|19343.3|0
1686261600000|2023-06-08 22:00:00|19376.5|19346.5|19374.1|19344.1|19377.2|19347.2|19369.4|19339.4|0
1686265200000|2023-06-08 23:00:00|19374.6|19344.6|19372.7|19342.7|19377.8|19347.8|19372|19342|0
1686268800000|2023-06-09 00:00:00|19373.4|19343.4|19396|19366|19406.1|19376.1|19368.8|19338.8|0
1686272400000|2023-06-09 01:00:00|19396.7|19366.7|19327.6|19322.6|19410.7|19399.1|19277.1|19272.1|17953
1686276000000|2023-06-09 02:00:00|19328.6|19323.6|19291.3|19286.3|19335.6|19330.6|19214.3|19209.3|16070
1686279600000|2023-06-09 03:00:00|19289.3|19284.3|19340.3|19335.3|19365.8|19360.8|19262.8|19257.8|8574
1686283200000|2023-06-09 04:00:00|19340.8|19335.8|19341.4|19311.4|19356.5|19335.8|19340.8|19310.8|7
1686286800000|2023-06-09 05:00:00|19338.8|19333.8|19419.8|19414.8|19472.3|19467.3|19306.8|19301.8|16628
1686290400000|2023-06-09 06:00:00|19421.3|19416.3|19453.3|19448.3|19456.3|19451.3|19390.3|19385.3|11057
1686294000000|2023-06-09 07:00:00|19454.8|19449.8|19403.8|19398.8|19457.3|19452.3|19373.8|19368.8|11036
1686297600000|2023-06-09 08:00:00|19395.3|19390.3|19399.2|19369.2|19400.3|19395.3|19357.8|19348.6|4751
1686301200000|2023-06-09 09:00:00|19399.8|19369.8|19343.8|19335.8|19410|19380|19336.8|19328.8|760
1686304800000|2023-06-09 10:00:00|19343.3|19335.3|19350.3|19342.3|19353.3|19345.3|19321.8|19313.8|732
1686308400000|2023-06-09 11:00:00|19351.3|19343.3|19396.3|19388.3|19402.8|19394.8|19348.8|19340.8|1159
1686312000000|2023-06-09 12:00:00|19395.8|19387.8|19397.8|19389.8|19400.8|19392.8|19382.8|19374.8|540
1686315600000|2023-06-09 13:00:00|19398.8|19390.8|19411.8|19403.8|19421.8|19413.8|19362.8|19354.8|2825
1686319200000|2023-06-09 14:00:00|19412.8|19404.8|19361.3|19353.3|19457.8|19449.8|19342.8|19334.8|2899
1686322800000|2023-06-09 15:00:00|19361.8|19353.8|19413.8|19405.8|19437.8|19429.8|19350.8|19342.8|1994
1686326400000|2023-06-09 16:00:00|19413.3|19405.3|19379.8|19371.8|19420.8|19412.8|19358.3|19350.3|789
1686330000000|2023-06-09 17:00:00|19380.3|19372.3|19408.3|19400.3|19415.8|19407.8|19375.3|19367.3|522
1686333600000|2023-06-09 18:00:00|19408.8|19400.8|19366.7|19336.7|19409.8|19401.8|19343.8|19335.8|805
1686337200000|2023-06-09 19:00:00|19366.5|19336.5|19382.9|19352.9|19389.1|19359.1|19357|19327|1
1686340800000|2023-06-09 20:00:00|19383.6|19353.6|19375.4|19345.4|19392.3|19362.3|19375.2|19345.2|0
1686520800000|2023-06-11 22:00:00|19380.8|19350.8|19400.6|19370.6|19403.6|19373.6|19380.7|19350.7|0
1686524400000|2023-06-11 23:00:00|19401.3|19371.3|19406.3|19376.3|19411.1|19381.1|19400.4|19370.4|0
1686528000000|2023-06-12 00:00:00|19406.6|19376.6|19405.3|19375.3|19419.6|19389.6|19401.9|19371.9|0
1686531600000|2023-06-12 01:00:00|19404.6|19374.6|19317.8|19312.8|19425.8|19420.8|19260.8|19255.8|21903
1686535200000|2023-06-12 02:00:00|19316.8|19311.8|19311.3|19306.3|19356.8|19351.8|19241.3|19236.3|14983
1686538800000|2023-06-12 03:00:00|19311.8|19306.8|19272.8|19267.8|19327.3|19322.3|19266.3|19261.3|5936
1686542400000|2023-06-12 04:00:00|19282.8|19252.8|19282.6|19252.6|19283.9|19253.9|19277.4|19247.4|10
1686546000000|2023-06-12 05:00:00|19266.8|19261.8|19368.3|19363.3|19420.3|19415.3|19234.3|19229.3|16722
1686549600000|2023-06-12 06:00:00|19369.3|19364.3|19395.8|19390.8|19441.3|19436.3|19364.3|19359.3|9181
1686553200000|2023-06-12 07:00:00|19396.8|19391.8|19391.8|19386.8|19399.3|19394.3|19320.3|19315.3|13553
1686556800000|2023-06-12 08:00:00|19388.6|19383.6|19425.4|19395.4|19427.1|19409.1|19386.1|19381.1|4282
1686560400000|2023-06-12 09:00:00|19425.8|19395.8|19419.6|19411.6|19459.6|19451.6|19415.6|19394.8|1333
1686564000000|2023-06-12 10:00:00|19419.1|19411.1|19397.6|19389.6|19421.6|19413.6|19379.6|19371.6|496
1686567600000|2023-06-12 11:00:00|19397.1|19389.1|19394.1|19386.1|19402.6|19394.6|19371.1|19363.1|603
1686571200000|2023-06-12 12:00:00|19394.6|19386.6|19388.6|19380.6|19397.6|19389.6|19370.1|19362.1|506
1686574800000|2023-06-12 13:00:00|19388.1|19380.1|19371.6|19363.6|19391.6|19383.6|19339.6|19331.6|1896
1686578400000|2023-06-12 14:00:00|19373.1|19365.1|19375.6|19367.6|19390.6|19382.6|19350.1|19342.1|1603
1686582000000|2023-06-12 15:00:00|19375.1|19367.1|19346.1|19338.1|19381.6|19373.6|19334.1|19326.1|1088
1686585600000|2023-06-12 16:00:00|19346.6|19338.6|19354.1|19346.1|19364.6|19356.6|19339.1|19331.1|442
1686589200000|2023-06-12 17:00:00|19353.6|19345.6|19374.1|19366.1|19382.6|19374.6|19341.6|19333.6|349
1686592800000|2023-06-12 18:00:00|19373.6|19365.6|19372.5|19342.5|19382.1|19374.1|19338.6|19330.6|426
1686596400000|2023-06-12 19:00:00|19372.8|19342.8|19395.7|19365.7|19414.9|19384.9|19364.3|19334.3|0
1686600000000|2023-06-12 20:00:00|19395.5|19365.5|19445|19415|19446.4|19416.4|19383.1|19353.1|0
1686603600000|2023-06-12 21:00:00|19444.9|19414.9|19427.6|19397.6|19445.8|19415.8|19425.9|19395.9|0
1686607200000|2023-06-12 22:00:00|19427.5|19397.5|19438.7|19408.7|19445|19415|19417.1|19387.1|0
1686610800000|2023-06-12 23:00:00|19440|19410|19432.2|19402.2|19440.3|19410.3|19427.9|19397.9|0
1686614400000|2023-06-13 00:00:00|19432.9|19402.9|19416|19386|19442.3|19412.3|19416|19386|0
1686618000000|2023-06-13 01:00:00|19416.3|19386.3|19347.1|19342.1|19416.6|19386.6|19262.6|19257.6|18551
1686621600000|2023-06-13 02:00:00|19349.6|19344.6|19358.8|19353.8|19393.6|19388.6|19252.5|19247.5|21360
1686625200000|2023-06-13 03:00:00|19359.8|19354.8|19493.1|19488.1|19524.1|19519.1|19352.3|19347.3|16922
1686628800000|2023-06-13 04:00:00|19504.1|19474.1|19491.2|19461.2|19506.8|19476.8|19490.8|19460.8|21
1686632400000|2023-06-13 05:00:00|19491.5|19461.5|19464.6|19459.6|19519.6|19514.6|19425.6|19420.6|11201
1686636000000|2023-06-13 06:00:00|19463.6|19458.6|19543.6|19538.6|19580.6|19575.6|19463.6|19458.6|15736
1686639600000|2023-06-13 07:00:00|19542.6|19537.6|19526.1|19521.1|19583.6|19578.6|19516.1|19511.1|13264
1686643200000|2023-06-13 08:00:00|19508.9|19503.9|19507|19477|19527|19509.9|19473.9|19468.9|5522
1686646800000|2023-06-13 09:00:00|19506.7|19476.7|19492.9|19484.9|19514.3|19500.4|19483.4|19475.4|627
1686650400000|2023-06-13 10:00:00|19492.4|19484.4|19491.9|19483.9|19495.4|19487.4|19476.4|19468.4|484
1686654000000|2023-06-13 11:00:00|19492.4|19484.4|19532.4|19524.4|19532.4|19524.4|19486.4|19478.4|699
1686657600000|2023-06-13 12:00:00|19532.9|19524.9|19566.9|19558.9|19583.9|19575.9|19512.9|19504.9|2489
1686661200000|2023-06-13 13:00:00|19568.4|19560.4|19584.9|19576.9|19646.9|19638.9|19533.9|19525.9|3842
1686664800000|2023-06-13 14:00:00|19585.4|19577.4|19560.9|19552.9|19597.4|19589.4|19516.4|19508.4|2976
1686668400000|2023-06-13 15:00:00|19561.4|19553.4|19536.9|19528.9|19568.9|19560.9|19521.4|19513.4|1613
1686672000000|2023-06-13 16:00:00|19537.4|19529.4|19570.4|19562.4|19576.4|19568.4|19526.4|19518.4|565
1686675600000|2023-06-13 17:00:00|19569.4|19561.4|19554.9|19546.9|19573.4|19565.4|19547.9|19539.9|300
1686679200000|2023-06-13 18:00:00|19554.4|19546.4|19549|19519|19564.9|19556.9|19520.4|19512.4|443
1686682800000|2023-06-13 19:00:00|19549.3|19519.3|19557.2|19527.2|19565.3|19535.3|19543|19513|0
1686686400000|2023-06-13 20:00:00|19557|19527|19562.7|19532.7|19568.6|19538.6|19549.4|19519.4|0
1686690000000|2023-06-13 21:00:00|19562.8|19532.8|19558.9|19528.9|19564.8|19534.8|19553.7|19523.7|0
1686693600000|2023-06-13 22:00:00|19556.1|19526.1|19572.9|19542.9|19573.8|19543.8|19547.6|19517.6|0
1686697200000|2023-06-13 23:00:00|19573.6|19543.6|19584.4|19554.4|19586.9|19556.9|19570.1|19540.1|0
1686700800000|2023-06-14 00:00:00|19583.8|19553.8|19516.5|19486.5|19583.8|19553.8|19494.8|19464.8|0
1686704400000|2023-06-14 01:00:00|19517.1|19487.1|19619.9|19614.9|19641.9|19636.9|19483.9|19478.9|20663
1686708000000|2023-06-14 02:00:00|19618.9|19613.9|19511.9|19506.9|19629.4|19624.4|19455.4|19450.4|17859
1686711600000|2023-06-14 03:00:00|19512.4|19507.4|19504.4|19499.4|19545.4|19540.4|19479.9|19474.9|7311
1686715200000|2023-06-14 04:00:00|19516.4|19486.4|19535|19505|19546.4|19516.4|19516.4|19486.4|28
1686718800000|2023-06-14 05:00:00|19507.9|19502.9|19387.9|19382.9|19514.9|19509.9|19380.9|19375.9|15350
1686722400000|2023-06-14 06:00:00|19386.9|19381.9|19359.4|19354.4|19438.9|19433.9|19354.9|19349.9|8891
1686726000000|2023-06-14 07:00:00|19359.9|19354.9|19411.9|19406.9|19420.4|19415.4|19350.9|19345.9|10603
1686729600000|2023-06-14 08:00:00|19407|19402|19417.6|19387.6|19428.1|19413|19377|19372|4968
1686733200000|2023-06-14 09:00:00|19417.9|19387.9|19410.5|19402.5|19449.5|19441.5|19402.8|19372.8|895
1686736800000|2023-06-14 10:00:00|19410|19402|19430.5|19422.5|19442.5|19434.5|19408|19400|510
1686740400000|2023-06-14 11:00:00|19430|19422|19388|19380|19438|19430|19388|19380|630
1686744000000|2023-06-14 12:00:00|19387.5|19379.5|19464.5|19456.5|19468|19460|19386.5|19378.5|1994
1686747600000|2023-06-14 13:00:00|19465|19457|19605.5|19597.5|19617|19609|19465|19457|5931
1686751200000|2023-06-14 14:00:00|19606|19598|19643.5|19635.5|19680.5|19672.5|19589|19581|4854
1686754800000|2023-06-14 15:00:00|19643|19635|19652|19644|19664.5|19656.5|19622.5|19614.5|1639
1686758400000|2023-06-14 16:00:00|19651.5|19643.5|19681.5|19673.5|19700.5|19692.5|19646.5|19638.5|1317
1686762000000|2023-06-14 17:00:00|19681|19673|19683|19675|19713|19705|19670.5|19662.5|1314
1686765600000|2023-06-14 18:00:00|19683.5|19675.5|19701.5|19671.5|19721|19713|19559.5|19551.5|3542
1686769200000|2023-06-14 19:00:00|19701.9|19671.9|19712.6|19682.6|19771.6|19741.6|19674.6|19644.6|0
1686772800000|2023-06-14 20:00:00|19712.8|19682.8|19727.7|19697.7|19733.7|19703.7|19708|19678|0
1686776400000|2023-06-14 21:00:00|19728.1|19698.1|19699.5|19669.5|19729.5|19699.5|19697.3|19667.3|0
1686780000000|2023-06-14 22:00:00|19695.9|19665.9|19725.2|19695.2|19754.4|19724.4|19692.1|19662.1|0
1686783600000|2023-06-14 23:00:00|19724.5|19694.5|19711.1|19681.1|19725.4|19695.4|19710.4|19680.4|0
1686787200000|2023-06-15 00:00:00|19711.8|19681.8|19695.2|19665.2|19714.8|19684.8|19692.9|19662.9|0
1686790800000|2023-06-15 01:00:00|19694.5|19664.5|19616|19611|19700.9|19683.5|19558.5|19553.5|23267
1686794400000|2023-06-15 02:00:00|19616.5|19611.5|19560.2|19555.2|19629|19624|19518.7|19513.7|18948
1686798000000|2023-06-15 03:00:00|19558.2|19553.2|19575.7|19570.7|19587.2|19582.2|19503.2|19498.2|7950
1686801600000|2023-06-15 04:00:00|19587.7|19557.7|19583.7|19553.7|19589.3|19559.3|19556.2|19526.2|25
1686805200000|2023-06-15 05:00:00|19570.7|19565.7|19673.7|19668.7|19768.2|19763.2|19553.7|19548.7|26489
1686808800000|2023-06-15 06:00:00|19674.2|19669.2|19768.7|19763.7|19770.7|19765.7|19652.7|19647.7|14173
1686812400000|2023-06-15 07:00:00|19769.7|19764.7|19834.7|19829.7|19835.7|19830.7|19734.7|19729.7|20686
1686816000000|2023-06-15 08:00:00|19832.8|19827.8|19796.6|19766.6|19841.8|19836.8|19788.9|19758.9|7206
1686819600000|2023-06-15 09:00:00|19796.3|19766.3|19824.3|19816.3|19830.3|19822.3|19781.3|19756.1|1408
1686823200000|2023-06-15 10:00:00|19823.8|19815.8|19794.3|19786.3|19828.8|19820.8|19794.3|19786.3|1068
1686826800000|2023-06-15 11:00:00|19795.3|19787.3|19808.3|19800.3|19816.3|19808.3|19790.3|19782.3|712
1686830400000|2023-06-15 12:00:00|19807.8|19799.8|19855.8|19847.8|19856.3|19848.3|19805.8|19797.8|1132
1686834000000|2023-06-15 13:00:00|19855.3|19847.3|19931.3|19923.3|19938.3|19930.3|19853.3|19845.3|5101
1686837600000|2023-06-15 14:00:00|19932.3|19924.3|19911.3|19903.3|19936.3|19928.3|19839.3|19831.3|5403
1686841200000|2023-06-15 15:00:00|19910.8|19902.8|19923.8|19915.8|19937.8|19929.8|19864.8|19856.8|2784
1686844800000|2023-06-15 16:00:00|19923.3|19915.3|19953.3|19945.3|19962.3|19954.3|19920.3|19912.3|1120
1686848400000|2023-06-15 17:00:00|19953.8|19945.8|19946.8|19938.8|19953.8|19945.8|19928.3|19920.3|605
1686852000000|2023-06-15 18:00:00|19947.3|19939.3|19959.9|19929.9|19969.8|19961.8|19933.3|19925.3|928
1686855600000|2023-06-15 19:00:00|19960.2|19930.2|20004|19974|20038.6|20008.6|19960.2|19930.2|0
1686859200000|2023-06-15 20:00:00|20004.1|19974.1|19976.9|19946.9|20004.1|19974.1|19972.4|19942.4|0
1686862800000|2023-06-15 21:00:00|19977.9|19947.9|19982.5|19952.5|19988.8|19958.8|19976.9|19946.9|0
1686866400000|2023-06-15 22:00:00|19979.5|19949.5|19965|19935|19981.9|19951.9|19963.2|19933.2|0
1686870000000|2023-06-15 23:00:00|19964.8|19934.8|19964.1|19934.1|19972.5|19942.5|19961.7|19931.7|0
1686873600000|2023-06-16 00:00:00|19963.4|19933.4|19942.4|19912.4|19965.4|19935.4|19938.5|19908.5|0
1686877200000|2023-06-16 01:00:00|19942.1|19912.1|19947.3|19942.3|19987.3|19982.3|19867.8|19862.8|23477
1686880800000|2023-06-16 02:00:00|19948.8|19943.8|19932.8|19927.8|19964.8|19959.8|19878.8|19873.8|18019
1686884400000|2023-06-16 03:00:00|19933.3|19928.3|19973.3|19968.3|19997.3|19992.3|19930.3|19925.3|10816
1686888000000|2023-06-16 04:00:00|19986.3|19956.3|19986.4|19956.4|19994.5|19964.5|19985.6|19955.6|14
1686891600000|2023-06-16 05:00:00|19973.9|19968.9|20121.9|20116.9|20172.9|20167.9|19958.4|19953.4|23455
1686895200000|2023-06-16 06:00:00|20123.9|20118.9|20104.4|20099.4|20179.9|20174.9|20093.9|20088.9|15831
1686898800000|2023-06-16 07:00:00|20105.9|20100.9|20023.4|20018.4|20117.4|20112.4|19980.4|19975.4|19378
1686902400000|2023-06-16 08:00:00|20020.9|20015.9|20128.4|20098.4|20153.4|20124.4|20001.9|19996.9|16046
1686906000000|2023-06-16 09:00:00|20128.1|20098.1|20193.4|20185.4|20193.4|20185.4|20124.9|20094.9|3079
1686909600000|2023-06-16 10:00:00|20193.9|20185.9|20167.4|20159.4|20193.9|20185.9|20151.4|20143.4|1109
1686913200000|2023-06-16 11:00:00|20166.9|20158.9|20174.9|20166.9|20180.4|20172.4|20140.9|20132.9|1140
1686916800000|2023-06-16 12:00:00|20175.4|20167.4|20188.9|20180.9|20202.4|20194.4|20172.4|20164.4|1689
1686920400000|2023-06-16 13:00:00|20188.4|20180.4|20041.9|20033.9|20190.9|20182.9|20030.4|20022.4|4928
1686924000000|2023-06-16 14:00:00|20042.4|20034.4|19988.9|19980.9|20082.4|20074.4|19945.4|19937.4|5151
1686927600000|2023-06-16 15:00:00|19989.9|19981.9|19966.9|19958.9|20028.9|20020.9|19932.9|19924.9|2724
1686931200000|2023-06-16 16:00:00|19967.4|19959.4|20021.4|20013.4|20026.4|20018.4|19957.4|19949.4|838
1686934800000|2023-06-16 17:00:00|20021.9|20013.9|20000.9|19992.9|20023.9|20015.9|19988.4|19980.4|568
1686938400000|2023-06-16 18:00:00|20000.4|19992.4|20000.4|19970.4|20010.4|20002.4|19982.4|19970.4|595
1686942000000|2023-06-16 19:00:00|20000.6|19970.6|19950.8|19920.8|20001.1|19971.1|19942.4|19912.4|0
1686945600000|2023-06-16 20:00:00|19951.6|19921.6|19960|19930|19971.1|19941.1|19948.9|19918.9|0
1687125600000|2023-06-18 22:00:00|19959.4|19929.4|19986.1|19956.1|19994.5|19964.5|19957.2|19927.2|0
1687129200000|2023-06-18 23:00:00|19986.4|19956.4|19995.9|19965.9|20002.4|19972.4|19985.1|19955.1|0
1687132800000|2023-06-19 00:00:00|19995.2|19965.2|20014.9|19984.9|20023.3|19993.3|19979.9|19949.9|0
1687136400000|2023-06-19 01:00:00|20015.2|19985.2|19941.1|19936.1|20023.9|20018.9|19897.4|19892.4|20076
1687140000000|2023-06-19 02:00:00|19938.6|19933.6|19870.1|19865.1|19949.1|19944.1|19845.1|19840.1|18408
1687143600000|2023-06-19 03:00:00|19869.1|19864.1|19734.6|19729.6|19882.1|19877.1|19724.6|19719.6|14838
1687147200000|2023-06-19 04:00:00|19748.1|19718.1|19749.5|19719.5|19768.7|19738.7|19731.4|19701.4|14
1687150800000|2023-06-19 05:00:00|19733.6|19728.6|19818.6|19813.6|19833.1|19828.1|19728.6|19723.6|13433
1687154400000|2023-06-19 06:00:00|19820.1|19815.1|19847.6|19842.6|19850.6|19845.6|19788.1|19783.1|10717
1687158000000|2023-06-19 07:00:00|19846.6|19841.6|19899.6|19894.6|19977.6|19972.6|19823.6|19818.6|17120
1687161600000|2023-06-19 08:00:00|19890.3|19885.3|19909.8|19879.8|19918.8|19913.8|19875.3|19869.8|5886
1687165200000|2023-06-19 09:00:00|19909.5|19879.5|19945.8|19937.8|19971.8|19963.8|19899.3|19875.4|1831
1687168800000|2023-06-19 10:00:00|19945.3|19937.3|19924.8|19916.8|19951.3|19943.3|19918.3|19910.3|640
1687172400000|2023-06-19 11:00:00|19925.8|19917.8|19915.3|19907.3|19933.8|19925.8|19912.3|19904.3|423
1687176000000|2023-06-19 12:00:00|19914.8|19906.8|19910.8|19902.8|19917.8|19909.8|19896.3|19888.3|554
1687179600000|2023-06-19 13:00:00|19910.3|19902.3|19895.8|19887.8|19932.8|19924.8|19879.3|19871.3|1202
1687183200000|2023-06-19 14:00:00|19897.8|19889.8|19908.8|19900.8|19919.3|19911.3|19884.3|19876.3|609
1687186800000|2023-06-19 15:00:00|19908.3|19900.3|19900.8|19892.8|19908.8|19900.8|19884.3|19876.3|418
1687190400000|2023-06-19 16:00:00|19901.3|19893.3|19909.3|19901.3|19912.8|19904.8|19898.3|19890.3|258
1687194000000|2023-06-19 17:00:00|19908.8|19900.8|19917.8|19909.8|19923.3|19915.3|19908.8|19900.8|106
1687197600000|2023-06-19 18:00:00|19918.3|19910.3|19919.9|19889.9|19920.3|19912.3|19904.8|19889.9|110
1687201200000|2023-06-19 19:00:00|19918.4|19888.4|19900.1|19870.1|19920.8|19890.8|19897.4|19867.4|0
1687204800000|2023-06-19 20:00:00|19900|19870|19910.5|19880.5|19913|19883|19897.1|19867.1|0
1687208400000|2023-06-19 21:00:00|19910.8|19880.8|19912.1|19882.1|19912.1|19882.1|19910.8|19880.8|0
1687212000000|2023-06-19 22:00:00|19913.5|19883.5|19908.1|19878.1|19919.4|19889.4|19906.3|19876.3|0
1687215600000|2023-06-19 23:00:00|19907.9|19877.9|19920|19890|19923.9|19893.9|19905.7|19875.7|0
1687219200000|2023-06-20 00:00:00|19919.3|19889.3|19909.8|19879.8|19925.2|19895.2|19902.8|19872.8|0
1687222800000|2023-06-20 01:00:00|19909.2|19879.2|19703.3|19698.3|19910.5|19893.8|19672.8|19667.8|22404
1687226400000|2023-06-20 02:00:00|19703.8|19698.8|19672.9|19667.9|19734.3|19729.3|19611.8|19606.8|17561
1687230000000|2023-06-20 03:00:00|19669.9|19664.9|19620.9|19615.9|19671.4|19666.4|19591.4|19586.4|9020
1687233600000|2023-06-20 04:00:00|19633.4|19603.4|19631.4|19601.4|19647.6|19617.6|19630.7|19600.7|26
1687237200000|2023-06-20 05:00:00|19630.7|19600.7|19596.4|19591.4|19670.4|19665.4|19568.9|19563.9|13137
1687240800000|2023-06-20 06:00:00|19597.4|19592.4|19610.9|19605.9|19627.9|19622.9|19507.4|19502.4|15472
1687244400000|2023-06-20 07:00:00|19608.9|19603.9|19623.9|19618.9|19651.4|19646.4|19598.4|19593.4|11738
1687248000000|2023-06-20 08:00:00|19609.3|19604.3|19541.5|19511.5|19630.8|19625.8|19532.2|19502.2|7289
1687251600000|2023-06-20 09:00:00|19541.2|19511.2|19549.8|19541.8|19565.8|19557.8|19537.6|19507.6|1079
1687255200000|2023-06-20 10:00:00|19550.3|19542.3|19550.3|19542.3|19562.8|19554.8|19536.8|19528.8|331
1687258800000|2023-06-20 11:00:00|19550.8|19542.8|19541.3|19533.3|19557.3|19549.3|19538.8|19530.8|386
1687262400000|2023-06-20 12:00:00|19540.8|19532.8|19552.3|19544.3|19552.8|19544.8|19521.3|19513.3|858
1687266000000|2023-06-20 13:00:00|19551.8|19543.8|19432.8|19424.8|19572.3|19564.3|19425.8|19417.8|4860
1687269600000|2023-06-20 14:00:00|19433.3|19425.3|19352.8|19344.8|19437.3|19429.3|19320.3|19312.3|4965
1687273200000|2023-06-20 15:00:00|19352.3|19344.3|19307.3|19299.3|19379.3|19371.3|19298.8|19290.8|2069
1687276800000|2023-06-20 16:00:00|19307.8|19299.8|19334.3|19326.3|19336.8|19328.8|19280.3|19272.3|1271
1687280400000|2023-06-20 17:00:00|19334.8|19326.8|19338.8|19330.8|19356.3|19348.3|19312.3|19304.3|792
1687284000000|2023-06-20 18:00:00|19339.3|19331.3|19341|19311|19341.3|19333.3|19307.3|19299.3|801
1687287600000|2023-06-20 19:00:00|19341.1|19311.1|19339.7|19309.7|19375.5|19345.5|19325.9|19295.9|0
1687291200000|2023-06-20 20:00:00|19339.6|19309.6|19312.4|19282.4|19341|19311|19312|19282|0
1687294800000|2023-06-20 21:00:00|19312.6|19282.6|19319.5|19289.5|19320.2|19290.2|19312.6|19282.6|0
1687298400000|2023-06-20 22:00:00|19318.1|19288.1|19331.9|19301.9|19338.6|19308.6|19317.9|19287.9|0
1687302000000|2023-06-20 23:00:00|19331.8|19301.8|19368.3|19338.3|19369.8|19339.8|19331.8|19301.8|0
1687305600000|2023-06-21 00:00:00|19367.6|19337.6|19399.1|19369.1|19399.8|19369.8|19366.1|19336.1|0
1687309200000|2023-06-21 01:00:00|19398.8|19368.8|19323.9|19318.9|19436.8|19406.8|19227.3|19222.3|26874
1687312800000|2023-06-21 02:00:00|19322.9|19317.9|19205.9|19200.9|19377.4|19372.4|19196.9|19191.9|22272
1687316400000|2023-06-21 03:00:00|19206.9|19201.9|19231.9|19226.9|19241.9|19236.9|19191.9|19186.9|11096
1687320000000|2023-06-21 04:00:00|19246.4|19216.4|19246.5|19216.5|19255.9|19225.9|19240.4|19210.4|29
1687323600000|2023-06-21 05:00:00|19222.4|19217.4|19247.4|19242.4|19249.9|19244.9|19167.4|19162.4|12000
1687327200000|2023-06-21 06:00:00|19246.9|19241.9|19199.4|19194.4|19258.9|19253.9|19187.9|19182.9|9077
1687330800000|2023-06-21 07:00:00|19198.9|19193.9|19201.9|19196.9|19244.4|19239.4|19175.9|19170.9|12175
1687334400000|2023-06-21 08:00:00|19200.6|19195.6|19250.2|19220.2|19265.4|19243.6|19200.6|19195.6|6901
1687338000000|2023-06-21 09:00:00|19249.6|19219.6|19240.1|19232.1|19253.1|19242.6|19221.1|19210.8|1361
1687341600000|2023-06-21 10:00:00|19239.6|19231.6|19226.6|19218.6|19256.6|19248.6|19219.1|19211.1|687
1687345200000|2023-06-21 11:00:00|19227.1|19219.1|19229.1|19221.1|19238.1|19230.1|19214.6|19206.6|476
1687348800000|2023-06-21 12:00:00|19227.6|19219.6|19192.1|19184.1|19227.6|19219.6|19176.6|19168.6|842
1687352400000|2023-06-21 13:00:00|19191.6|19183.6|19234.6|19226.6|19291.1|19283.1|19179.1|19171.1|2913
1687356000000|2023-06-21 14:00:00|19233.6|19225.6|19212.6|19204.6|19261.1|19253.1|19191.1|19183.1|2513
1687359600000|2023-06-21 15:00:00|19213.1|19205.1|19194.1|19186.1|19227.6|19219.6|19141.1|19133.1|2700
1687363200000|2023-06-21 16:00:00|19193.6|19185.6|19206.6|19198.6|19236.6|19228.6|19186.6|19178.6|791
1687366800000|2023-06-21 17:00:00|19205.6|19197.6|19232.6|19224.6|19233.1|19225.1|19194.1|19186.1|473
1687370400000|2023-06-21 18:00:00|19233.1|19225.1|19248.2|19218.2|19254.1|19246.1|19226.1|19218.1|549
1687374000000|2023-06-21 19:00:00|19248|19218|19192.1|19162.1|19248.1|19218.1|19183.1|19153.1|0
1687377600000|2023-06-21 20:00:00|19192.2|19162.2|19190.3|19160.3|19200.1|19170.1|19187.4|19157.4|0
1687381200000|2023-06-21 21:00:00|19189|19159|19182.1|19152.1|19191.4|19161.4|19181.9|19151.9|0
1687384800000|2023-06-21 22:00:00|19182.3|19152.3|19180.8|19150.8|19194|19164|19177.8|19147.8|0
1687388400000|2023-06-21 23:00:00|19180.7|19150.7|19185.5|19155.5|19189.7|19159.7|19180.7|19150.7|0
1687392000000|2023-06-22 00:00:00|19184.8|19154.8|19195.6|19165.6|19202.7|19172.7|19184.8|19154.8|0
1687395600000|2023-06-22 01:00:00|19196.3|19166.3|19159.6|19129.6|19197.9|19167.9|19151.2|19121.2|0
1687399200000|2023-06-22 02:00:00|19159.3|19129.3|19162|19132|19170.3|19140.3|19144.4|19114.4|0
1687402800000|2023-06-22 03:00:00|19162.6|19132.6|19174.8|19144.8|19175.5|19145.5|19161.2|19131.2|0
1687406400000|2023-06-22 04:00:00|19174.1|19144.1|19114|19084|19174.8|19144.8|19073.8|19043.8|0
1687410000000|2023-06-22 05:00:00|19114.7|19084.7|19109.8|19079.8|19115.5|19085.5|19102.6|19072.6|0
1687413600000|2023-06-22 06:00:00|19109.1|19079.1|19106.7|19076.7|19110.8|19080.8|19088.3|19058.3|0
1687417200000|2023-06-22 07:00:00|19106|19076|19088.5|19058.5|19107.3|19077.3|19058.4|19028.4|0
1687420800000|2023-06-22 08:00:00|19089.1|19059.1|19116.3|19086.3|19122.1|19092.1|19085.6|19055.6|0
1687424400000|2023-06-22 09:00:00|19116.9|19086.9|19108.6|19078.6|19125.5|19095.5|19102.9|19072.9|0
1687428000000|2023-06-22 10:00:00|19108|19078|19076.4|19046.4|19110.2|19080.2|19070.5|19040.5|0
1687431600000|2023-06-22 11:00:00|19076.3|19046.3|19102.9|19072.9|19102.9|19072.9|19066.9|19036.9|0
1687435200000|2023-06-22 12:00:00|19103.2|19073.2|19090.1|19060.1|19119.4|19089.4|19087.6|19057.6|0
1687438800000|2023-06-22 13:00:00|19088.8|19058.8|19092.3|19062.3|19113.5|19083.5|18993.4|18963.4|0
1687442400000|2023-06-22 14:00:00|19092.4|19062.4|19083.4|19053.4|19126.5|19096.5|19064.4|19034.4|0
1687446000000|2023-06-22 15:00:00|19083.2|19053.2|19130.3|19100.3|19159.3|19129.3|19083.2|19053.2|0
1687449600000|2023-06-22 16:00:00|19130.4|19100.4|19126.5|19096.5|19130.4|19100.4|19094.4|19064.4|0
1687453200000|2023-06-22 17:00:00|19126.7|19096.7|19157.3|19127.3|19157.5|19127.5|19110.1|19080.1|0
1687456800000|2023-06-22 18:00:00|19157.5|19127.5|19177.9|19147.9|19187.7|19157.7|19156.2|19126.2|0
1687460400000|2023-06-22 19:00:00|19178.1|19148.1|19186.1|19156.1|19191.8|19161.8|19136.2|19106.2|0
1687464000000|2023-06-22 20:00:00|19185.5|19155.5|19190|19160|19194.4|19164.4|19174.4|19144.4|0
1687467600000|2023-06-22 21:00:00|19190.5|19160.5|19182.4|19152.4|19196.1|19166.1|19178.4|19148.4|0
1687471200000|2023-06-22 22:00:00|19179.8|19149.8|19176.9|19146.9|19180.7|19150.7|19174.3|19144.3|0
1687474800000|2023-06-22 23:00:00|19177.2|19147.2|19173.5|19143.5|19178.3|19148.3|19172.7|19142.7|0
1687478400000|2023-06-23 00:00:00|19173.1|19143.1|19197|19167|19197.9|19167.9|19162.8|19132.8|0
1687482000000|2023-06-23 01:00:00|19196.6|19166.6|18903.1|18898.1|19199.6|19194.6|18829.6|18824.6|30928
1687485600000|2023-06-23 02:00:00|18901.6|18896.6|18871.9|18866.9|18948.6|18943.6|18850.4|18845.4|17674
1687489200000|2023-06-23 03:00:00|18869.9|18864.9|18821.4|18816.4|18886.4|18881.4|18810.4|18805.4|9952
1687492800000|2023-06-23 04:00:00|18835.4|18805.4|18841.2|18811.2|18867.1|18837.1|18763.6|18733.6|139
1687496400000|2023-06-23 05:00:00|18800.9|18795.9|18849.4|18844.4|18857.4|18852.4|18781.9|18776.9|15063
1687500000000|2023-06-23 06:00:00|18850.4|18845.4|18881.9|18876.9|18895.9|18890.9|18819.4|18814.4|9203
1687503600000|2023-06-23 07:00:00|18882.4|18877.4|18892.4|18887.4|18986.4|18981.4|18858.4|18853.4|16890
1687507200000|2023-06-23 08:00:00|18892.9|18887.9|18854.7|18824.7|18895.6|18890.6|18845.6|18822.1|8196
1687510800000|2023-06-23 09:00:00|18854.1|18824.1|18876.1|18868.1|18882.1|18874.1|18843.1|18824.1|837
1687514400000|2023-06-23 10:00:00|18875.6|18867.6|18867.6|18859.6|18883.1|18875.1|18863.1|18855.1|413
1687518000000|2023-06-23 11:00:00|18867.1|18859.1|18875.1|18867.1|18886.1|18878.1|18866.6|18858.6|356
1687521600000|2023-06-23 12:00:00|18875.6|18867.6|18816.6|18808.6|18877.1|18869.1|18815.1|18807.1|1103
1687525200000|2023-06-23 13:00:00|18816.1|18808.1|18674.6|18666.6|18825.1|18817.1|18660.6|18652.6|6069
1687528800000|2023-06-23 14:00:00|18675.1|18667.1|18743.1|18735.1|18766.6|18758.6|18668.1|18660.1|2964
1687532400000|2023-06-23 15:00:00|18743.6|18735.6|18738.1|18730.1|18762.6|18754.6|18718.1|18710.1|1488
1687536000000|2023-06-23 16:00:00|18738.6|18730.6|18747.6|18739.6|18766.1|18758.1|18726.6|18718.6|814
1687539600000|2023-06-23 17:00:00|18748.1|18740.1|18761.1|18753.1|18775.6|18767.6|18738.1|18730.1|744
1687543200000|2023-06-23 18:00:00|18761.6|18753.6|18755.2|18725.2|18762.6|18754.6|18724.1|18716.1|887
1687546800000|2023-06-23 19:00:00|18755|18725|18769.7|18739.7|18775.5|18745.5|18737.7|18707.7|0
1687550400000|2023-06-23 20:00:00|18770.2|18740.2|18766.6|18736.6|18775.8|18745.8|18751.9|18721.9|0
1687730400000|2023-06-25 22:00:00|18760.4|18730.4|18793.9|18763.9|18794.7|18764.7|18758.4|18728.4|0
1687734000000|2023-06-25 23:00:00|18794.6|18764.6|18793.8|18763.8|18798.4|18768.4|18788.4|18758.4|0
1687737600000|2023-06-26 00:00:00|18793.1|18763.1|18812.8|18782.8|18815.7|18785.7|18778.8|18748.8|0
1687741200000|2023-06-26 01:00:00|18813.2|18783.2|18820.1|18815.1|19006.1|19001.1|18720.1|18715.1|37866
1687744800000|2023-06-26 02:00:00|18818.1|18813.1|18839.1|18834.1|18913.6|18908.6|18754.1|18749.1|33093
1687748400000|2023-06-26 03:00:00|18839.6|18834.6|18871.1|18866.1|18920.6|18915.6|18821.1|18816.1|17142
1687752000000|2023-06-26 04:00:00|18881.6|18851.6|18852.5|18822.5|18881.6|18851.6|18847.3|18817.3|13
1687755600000|2023-06-26 05:00:00|18863.1|18858.1|18808.1|18803.1|18870.1|18865.1|18804.6|18799.6|13098
1687759200000|2023-06-26 06:00:00|18808.6|18803.6|18829.1|18824.1|18842.1|18837.1|18770.1|18765.1|11072
1687762800000|2023-06-26 07:00:00|18827.1|18822.1|18832.6|18827.6|18843.6|18838.6|18760.6|18755.6|19127
1687766400000|2023-06-26 08:00:00|18829.1|18824.1|18792.9|18762.9|18829.1|18824.1|18759.1|18754.1|27746
1687770000000|2023-06-26 09:00:00|18793.2|18763.2|18815.1|18807.1|18830.6|18822.6|18776.1|18762.3|1250
1687773600000|2023-06-26 10:00:00|18814.6|18806.6|18831.1|18823.1|18831.1|18823.1|18797.6|18789.6|976
1687777200000|2023-06-26 11:00:00|18832.1|18824.1|18828.6|18820.6|18838.1|18830.1|18821.1|18813.1|498
1687780800000|2023-06-26 12:00:00|18828.1|18820.1|18830.6|18822.6|18839.6|18831.6|18822.1|18814.1|573
1687784400000|2023-06-26 13:00:00|18830.1|18822.1|18887.1|18879.1|18927.1|18919.1|18818.1|18810.1|2695
1687788000000|2023-06-26 14:00:00|18886.6|18878.6|18815.6|18807.6|18889.1|18881.1|18790.6|18782.6|2907
1687791600000|2023-06-26 15:00:00|18816.1|18808.1|18851.6|18843.6|18854.6|18846.6|18805.6|18797.6|1798
1687795200000|2023-06-26 16:00:00|18851.1|18843.1|18871.1|18863.1|18883.1|18875.1|18812.6|18804.6|908
1687798800000|2023-06-26 17:00:00|18871.6|18863.6|18862.6|18854.6|18880.6|18872.6|18856.6|18848.6|316
1687802400000|2023-06-26 18:00:00|18862.1|18854.1|18886.2|18856.2|18886.3|18877.1|18855.1|18847.1|551
1687806000000|2023-06-26 19:00:00|18886.4|18856.4|18871.6|18841.6|18941.4|18911.4|18864.6|18834.6|0
1687809600000|2023-06-26 20:00:00|18871.7|18841.7|18888.4|18858.4|18889.2|18859.2|18871.7|18841.7|0
1687813200000|2023-06-26 21:00:00|18888.3|18858.3|18886.3|18856.3|18889.1|18859.1|18885.6|18855.6|0
1687816800000|2023-06-26 22:00:00|18889.2|18859.2|18894|18864|18894|18864|18884.6|18854.6|0
1687820400000|2023-06-26 23:00:00|18893.4|18863.4|18902.6|18872.6|18902.6|18872.6|18893.3|18863.3|0
1687824000000|2023-06-27 00:00:00|18902.3|18872.3|18882.8|18852.8|18903.3|18873.3|18882.8|18852.8|0
1687827600000|2023-06-27 01:00:00|18883.4|18853.4|19069.1|19064.1|19097.1|19092.1|18808.6|18803.6|30815
1687831200000|2023-06-27 02:00:00|19071.1|19066.1|19016.1|19011.1|19079.6|19074.6|18974.1|18969.1|26762
1687834800000|2023-06-27 03:00:00|19017.1|19012.1|19078.6|19073.6|19105.1|19100.1|19000.6|18995.6|14906
1687838400000|2023-06-27 04:00:00|19089.6|19059.6|19100.8|19070.8|19102.4|19072.4|19082.2|19052.2|0
1687842000000|2023-06-27 05:00:00|19079.6|19074.6|19149.1|19144.1|19153.1|19148.1|19033.6|19028.6|17998
1687845600000|2023-06-27 06:00:00|19150.1|19145.1|19169.1|19164.1|19199.1|19194.1|19145.1|19140.1|18372
1687849200000|2023-06-27 07:00:00|19168.6|19163.6|19154.1|19149.1|19218.6|19213.6|19132.6|19127.6|15450
1687852800000|2023-06-27 08:00:00|19155.6|19150.6|19117.8|19087.8|19155.6|19150.6|19107.6|19077.6|21317
1687856400000|2023-06-27 09:00:00|19118.2|19088.2|19100.6|19092.6|19126.6|19118.6|19091.1|19081.2|1187
1687860000000|2023-06-27 10:00:00|19101.1|19093.1|19119.1|19111.1|19127.1|19119.1|19094.1|19086.1|719
1687863600000|2023-06-27 11:00:00|19119.6|19111.6|19094.1|19086.1|19120.6|19112.6|19084.6|19076.6|321
1687867200000|2023-06-27 12:00:00|19094.6|19086.6|19120.1|19112.1|19134.1|19126.1|19090.1|19082.1|1009
1687870800000|2023-06-27 13:00:00|19119.6|19111.6|19156.6|19148.6|19187.6|19179.6|19104.6|19096.6|2269
1687874400000|2023-06-27 14:00:00|19152.6|19144.6|19149.1|19141.1|19153.6|19145.6|19096.1|19088.1|1714
1687878000000|2023-06-27 15:00:00|19149.6|19141.6|19147.1|19139.1|19172.6|19164.6|19113.6|19105.6|1587
1687881600000|2023-06-27 16:00:00|19146.6|19138.6|19153.6|19145.6|19158.6|19150.6|19136.6|19128.6|615
1687885200000|2023-06-27 17:00:00|19154.1|19146.1|19182.1|19174.1|19187.6|19179.6|19148.1|19140.1|368
1687888800000|2023-06-27 18:00:00|19182.6|19174.6|19202.8|19172.8|19202.8|19185.1|19174.6|19166.6|575
1687892400000|2023-06-27 19:00:00|19203|19173|19233.4|19203.4|19243.8|19213.8|19203|19173|0
1687896000000|2023-06-27 20:00:00|19233|19203|19220.3|19190.3|19233.6|19203.6|19218|19188|0
1687899600000|2023-06-27 21:00:00|19220.1|19190.1|19226.5|19196.5|19227.3|19197.3|19218.8|19188.8|0
1687903200000|2023-06-27 22:00:00|19226.1|19196.1|19198.8|19168.8|19227.5|19197.5|19197.5|19167.5|0
1687906800000|2023-06-27 23:00:00|19198.5|19168.5|19195.1|19165.1|19199.5|19169.5|19183|19153|0
1687910400000|2023-06-28 00:00:00|19195.7|19165.7|19190.7|19160.7|19201.6|19171.6|19186.5|19156.5|0
1687914000000|2023-06-28 01:00:00|19191.4|19161.4|19075.1|19070.1|19193.6|19163.6|19035.1|19030.1|21518
1687917600000|2023-06-28 02:00:00|19074.1|19069.1|19169.1|19164.1|19174.6|19169.6|19013.6|19008.6|18250
1687921200000|2023-06-28 03:00:00|19168.1|19163.1|19112.6|19107.6|19221.1|19216.1|19101.1|19096.1|10890
1687924800000|2023-06-28 04:00:00|19127.6|19097.6|19124.8|19094.8|19136.5|19106.5|19124.5|19094.5|13
1687928400000|2023-06-28 05:00:00|19108.1|19103.1|19164.5|19159.5|19182|19177|19072.6|19067.6|8077
1687932000000|2023-06-28 06:00:00|19165.5|19160.5|19189|19184|19201|19196|19125.5|19120.5|9147
1687935600000|2023-06-28 07:00:00|19189.5|19184.5|19179|19174|19222.5|19217.5|19171.5|19166.5|12046
1687939200000|2023-06-28 08:00:00|19180|19175|19164.2|19134.2|19193.5|19188.5|19156.5|19129.9|10186
1687942800000|2023-06-28 09:00:00|19163.9|19133.9|19154|19146|19169.2|19154|19134|19126|702
1687946400000|2023-06-28 10:00:00|19154.5|19146.5|19161.5|19153.5|19176.5|19168.5|19149|19141|283
1687950000000|2023-06-28 11:00:00|19162|19154|19126|19118|19167.5|19159.5|19124.5|19116.5|433
1687953600000|2023-06-28 12:00:00|19125.5|19117.5|19099|19091|19129.5|19121.5|19082|19074|884
1687957200000|2023-06-28 13:00:00|19099.5|19091.5|19052|19044|19107.5|19099.5|19023|19015|1482
1687960800000|2023-06-28 14:00:00|19051|19043|19038|19030|19086|19078|19021.5|19013.5|1112
1687964400000|2023-06-28 15:00:00|19037.5|19029.5|19091|19083|19091|19083|19028|19020|763
1687968000000|2023-06-28 16:00:00|19090.5|19082.5|19089|19081|19121.5|19113.5|19072|19064|533
1687971600000|2023-06-28 17:00:00|19087.5|19079.5|19095.5|19087.5|19126.5|19118.5|19084|19076|546
1687975200000|2023-06-28 18:00:00|19098|19090|19138.4|19108.4|19138.4|19122.5|19095|19087|342
1687978800000|2023-06-28 19:00:00|19138.6|19108.6|19147.1|19117.1|19147.1|19117.1|19111.6|19081.6|0
1687982400000|2023-06-28 20:00:00|19148|19118|19155.4|19125.4|19160.6|19130.6|19142.3|19112.3|0
1687986000000|2023-06-28 21:00:00|19155.5|19125.5|19167.9|19137.9|19178.1|19148.1|19155.5|19125.5|0
1687989600000|2023-06-28 22:00:00|19168.3|19138.3|19177.1|19147.1|19189|19159|19166.4|19136.4|0
1687993200000|2023-06-28 23:00:00|19177.5|19147.5|19169.4|19139.4|19180.2|19150.2|19168.7|19138.7|0
1687996800000|2023-06-29 00:00:00|19170.1|19140.1|19154.8|19124.8|19183.9|19153.9|19152.2|19122.2|0
1688000400000|2023-06-29 01:00:00|19154.2|19124.2|19023.1|19018.1|19215|19210|19010.1|19005.1|22656
1688004000000|2023-06-29 02:00:00|19024.6|19019.6|18908.1|18903.1|19042.1|19037.1|18905.6|18900.6|23010
1688007600000|2023-06-29 03:00:00|18908.6|18903.6|18901.1|18896.1|18948.1|18943.1|18878.6|18873.6|12757
1688011200000|2023-06-29 04:00:00|18914.5|18884.5|18918.6|18888.6|18928.5|18898.5|18911.5|18881.5|16
1688014800000|2023-06-29 05:00:00|18902.1|18897.1|18933.6|18928.6|18951.6|18946.6|18892.1|18887.1|12961
1688018400000|2023-06-29 06:00:00|18934.6|18929.6|18913.6|18908.6|19005.6|19000.6|18885.1|18880.1|16052
1688022000000|2023-06-29 07:00:00|18913.1|18908.1|18938.6|18933.6|18954.6|18949.6|18860.6|18855.6|20479
1688025600000|2023-06-29 08:00:00|18936.1|18931.1|18938.5|18908.5|18950.6|18945.6|18916.6|18900.8|5297
1688029200000|2023-06-29 09:00:00|18938.2|18908.2|18893.6|18885.6|18941.7|18918.6|18891.1|18883.1|1045
1688032800000|2023-06-29 10:00:00|18893.1|18885.1|18927.6|18919.6|18929.6|18921.6|18888.6|18880.6|995
1688036400000|2023-06-29 11:00:00|18928.1|18920.1|18920.6|18912.6|18936.1|18928.1|18909.1|18901.1|334
1688040000000|2023-06-29 12:00:00|18920.1|18912.1|18840.6|18832.6|18928.6|18920.6|18834.6|18826.6|1443
1688043600000|2023-06-29 13:00:00|18840.1|18832.1|18864.1|18856.1|18909.1|18901.1|18822.1|18814.1|2866
1688047200000|2023-06-29 14:00:00|18863.6|18855.6|18877.6|18869.6|18900.6|18892.6|18842.1|18834.1|1809
1688050800000|2023-06-29 15:00:00|18876.6|18868.6|18883.1|18875.1|18898.1|18890.1|18864.6|18856.6|847
1688054400000|2023-06-29 16:00:00|18882.6|18874.6|18872.1|18864.1|18893.6|18885.6|18865.6|18857.6|476
1688058000000|2023-06-29 17:00:00|18871.6|18863.6|18868.1|18860.1|18882.1|18874.1|18861.6|18853.6|335
1688061600000|2023-06-29 18:00:00|18867.6|18859.6|18893.8|18863.8|18893.9|18877.1|18852.6|18844.6|495
1688065200000|2023-06-29 19:00:00|18893.9|18863.9|18897.3|18867.3|18905|18875|18877.1|18847.1|1
1688068800000|2023-06-29 20:00:00|18897.8|18867.8|18904.2|18874.2|18908.4|18878.4|18893.6|18863.6|0
1688072400000|2023-06-29 21:00:00|18904.4|18874.4|18903.9|18873.9|18906.5|18876.5|18903.3|18873.3|0
1688076000000|2023-06-29 22:00:00|18901.1|18871.1|18902.4|18872.4|18904.5|18874.5|18895.8|18865.8|0
1688079600000|2023-06-29 23:00:00|18902.7|18872.7|18906.5|18876.5|18911.4|18881.4|18902.4|18872.4|0
1688083200000|2023-06-30 00:00:00|18907.2|18877.2|18873.4|18843.4|18908.6|18878.6|18873.4|18843.4|0
1688086800000|2023-06-30 01:00:00|18873.7|18843.7|18981.1|18976.1|19009.1|19004.1|18838.1|18833.1|21712
1688090400000|2023-06-30 02:00:00|18981.6|18976.6|18994.1|18989.1|19102.1|19097.1|18963.1|18958.1|21520
1688094000000|2023-06-30 03:00:00|18994.6|18989.6|18962.1|18957.1|18996.6|18991.6|18922.1|18917.1|8773
1688097600000|2023-06-30 04:00:00|18960.6|18955.6|18974.7|18944.7|18975.9|18955.6|18960.6|18941.7|7
1688101200000|2023-06-30 05:00:00|18975|18945|18937.1|18932.1|19056.6|19051.6|18912.1|18907.1|15922
1688104800000|2023-06-30 06:00:00|18938.1|18933.1|18942.1|18937.1|18953.1|18948.1|18886.6|18881.6|7666
1688108400000|2023-06-30 07:00:00|18943.1|18938.1|18953.1|18948.1|18991.6|18986.6|18930.6|18925.6|9404
1688112000000|2023-06-30 08:00:00|18947.7|18942.7|18933.3|18903.3|18950.7|18945.7|18903.7|18888.5|6780
1688115600000|2023-06-30 09:00:00|18933.8|18903.8|18950.7|18942.7|18959.7|18951.7|18921.7|18902.6|561
1688119200000|2023-06-30 10:00:00|18951.2|18943.2|18947.2|18939.2|18965.2|18957.2|18942.7|18934.7|473
1688122800000|2023-06-30 11:00:00|18946.7|18938.7|18932.2|18924.2|18950.2|18942.2|18929.2|18921.2|499
1688126400000|2023-06-30 12:00:00|18932.7|18924.7|19006.2|18998.2|19019.7|19011.7|18928.2|18920.2|1507
1688130000000|2023-06-30 13:00:00|19005.7|18997.7|19058.2|19050.2|19091.7|19083.7|18985.7|18977.7|3492
1688133600000|2023-06-30 14:00:00|19058.7|19050.7|19032.2|19024.2|19106.2|19098.2|19021.7|19013.7|2220
1688137200000|2023-06-30 15:00:00|19031.2|19023.2|19055.2|19047.2|19059.2|19051.2|19019.7|19011.7|985
1688140800000|2023-06-30 16:00:00|19055.7|19047.7|19082.7|19074.7|19083.2|19075.2|19042.7|19034.7|538
1688144400000|2023-06-30 17:00:00|19083.7|19075.7|19052.7|19044.7|19089.2|19081.2|19050.7|19042.7|421
1688148000000|2023-06-30 18:00:00|19053.2|19045.2|19047.7|19017.7|19064.7|19056.7|19027.2|19017.7|682
1688151600000|2023-06-30 19:00:00|19048|19018|19009|18979|19058.4|19028.4|19009|18979|0
1688155200000|2023-06-30 20:00:00|19008.3|18978.3|18961.8|18931.8|19013.7|18983.7|18936.1|18906.1|0
1688335200000|2023-07-02 22:00:00|18995.1|18965.1|19003.3|18973.3|19009.4|18979.4|18994.5|18964.5|0
1688338800000|2023-07-02 23:00:00|19003.6|18973.6|19020.5|18990.5|19021.3|18991.3|19003.3|18973.3|0
1688342400000|2023-07-03 00:00:00|19021.2|18991.2|19015.6|18985.6|19022.9|18992.9|19009|18979|0
1688346000000|2023-07-03 01:00:00|19015.3|18985.3|19193.8|19188.8|19272.7|19267.7|19012.5|18982.5|28344
1688349600000|2023-07-03 02:00:00|19193.3|19188.3|19236.3|19231.3|19237.8|19232.8|19092.3|19087.3|17556
1688353200000|2023-07-03 03:00:00|19234.3|19229.3|19279.8|19274.8|19325.3|19320.3|19214.3|19209.3|13287
1688356800000|2023-07-03 04:00:00|19292.8|19262.8|19305.6|19275.6|19307.4|19277.4|19291|19261|22
1688360400000|2023-07-03 05:00:00|19274.8|19269.8|19298.8|19293.8|19332.3|19327.3|19244.8|19239.8|10126
1688364000000|2023-07-03 06:00:00|19297.3|19292.3|19328.8|19323.8|19343.8|19338.8|19276.3|19271.3|8389
1688367600000|2023-07-03 07:00:00|19328.3|19323.3|19355.3|19350.3|19412.8|19407.8|19327.3|19322.3|17038
1688371200000|2023-07-03 08:00:00|19357.3|19352.3|19359|19329|19363.6|19353.3|19323.8|19318.8|6461
1688374800000|2023-07-03 09:00:00|19358.7|19328.7|19329.3|19321.3|19359.6|19345.8|19316.3|19296.3|2163
1688378400000|2023-07-03 10:00:00|19328.8|19320.8|19332.8|19324.8|19340.3|19332.3|19316.3|19308.3|761
1688382000000|2023-07-03 11:00:00|19332.3|19324.3|19325.8|19317.8|19347.8|19339.8|19324.8|19316.8|548
1688385600000|2023-07-03 12:00:00|19325.3|19317.3|19342.3|19334.3|19343.8|19335.8|19322.8|19314.8|481
1688389200000|2023-07-03 13:00:00|19341.8|19333.8|19380.8|19372.8|19418.8|19410.8|19331.8|19323.8|2356
1688392800000|2023-07-03 14:00:00|19391.8|19383.8|19335.8|19327.8|19414.8|19406.8|19322.3|19314.3|2357
1688396400000|2023-07-03 15:00:00|19335.3|19327.3|19283.3|19275.3|19337.3|19329.3|19266.8|19258.8|2157
1688400000000|2023-07-03 16:00:00|19282.8|19274.8|19300.3|19292.3|19305.3|19297.3|19277.3|19269.3|785
1688403600000|2023-07-03 17:00:00|19299.3|19291.3|19288.8|19280.8|19300.3|19292.3|19282.8|19274.8|333
1688407200000|2023-07-03 18:00:00|19288.3|19280.3|19298.9|19268.9|19299.8|19291.8|19282.8|19268.9|253
1688410800000|2023-07-03 19:00:00|19299.2|19269.2|19305.7|19275.7|19306.8|19276.8|19298.8|19268.8|0
1688414400000|2023-07-03 20:00:00|19305.5|19275.5|19321|19291|19321.7|19291.7|19303.3|19273.3|0
1688418000000|2023-07-03 21:00:00|19320.7|19290.7|19320.7|19290.7|19320.7|19290.7|19320.7|19290.7|0
1688421600000|2023-07-03 22:00:00|19317.1|19287.1|19322.5|19292.5|19322.5|19292.5|19310.3|19280.3|0
1688425200000|2023-07-03 23:00:00|19322.1|19292.1|19316|19286|19325.9|19295.9|19314.2|19284.2|0
1688428800000|2023-07-04 00:00:00|19315.4|19285.4|19315.9|19285.9|19323.2|19293.2|19313.3|19283.3|0
1688432400000|2023-07-04 01:00:00|19316.2|19286.2|19450.5|19445.5|19462|19457|19268.3|19263.3|20703
1688436000000|2023-07-04 02:00:00|19451.5|19446.5|19385.5|19380.5|19491|19486|19378|19373|17214
1688439600000|2023-07-04 03:00:00|19387|19382|19438.5|19433.5|19464|19459|19375.5|19370.5|7754
1688443200000|2023-07-04 04:00:00|19450.5|19420.5|19456.5|19426.5|19459.6|19429.6|19448.4|19418.4|15
1688446800000|2023-07-04 05:00:00|19434.5|19429.5|19327.5|19322.5|19465.5|19460.5|19290|19285|12808
1688450400000|2023-07-04 06:00:00|19328|19323|19432.5|19427.5|19433.5|19428.5|19299|19294|10674
1688454000000|2023-07-04 07:00:00|19433.5|19428.5|19455|19450|19476|19471|19415|19410|11120
1688457600000|2023-07-04 08:00:00|19436.9|19431.9|19424.4|19394.4|19454.4|19449.4|19419.4|19393.1|4459
1688461200000|2023-07-04 09:00:00|19424.5|19394.5|19421.9|19413.9|19435.9|19427.9|19404.9|19393.7|1523
1688464800000|2023-07-04 10:00:00|19421.4|19413.4|19413.9|19405.9|19425.9|19417.9|19408.4|19400.4|874
1688468400000|2023-07-04 11:00:00|19414.4|19406.4|19411.4|19403.4|19417.9|19409.9|19399.9|19391.9|437
1688472000000|2023-07-04 12:00:00|19410.9|19402.9|19398.9|19390.9|19415.4|19407.4|19384.9|19376.9|623
1688475600000|2023-07-04 13:00:00|19399.4|19391.4|19391.9|19383.9|19405.9|19397.9|19385.4|19377.4|706
1688479200000|2023-07-04 14:00:00|19392.9|19384.9|19390.9|19382.9|19405.9|19397.9|19381.4|19373.4|701
1688482800000|2023-07-04 15:00:00|19391.4|19383.4|19378.9|19370.9|19397.4|19389.4|19374.9|19366.9|534
1688486400000|2023-07-04 16:00:00|19378.4|19370.4|19373.4|19365.4|19380.9|19372.9|19357.4|19349.4|510
1688490000000|2023-07-04 17:00:00|19372.9|19364.9|19363.9|19355.9|19376.4|19368.4|19361.4|19353.4|149
1688493600000|2023-07-04 18:00:00|19364.4|19356.4|19369.9|19339.9|19369.9|19356.9|19353.4|19339.9|226
1688497200000|2023-07-04 19:00:00|19369.6|19339.6|19366.6|19336.6|19371|19341|19363.9|19333.9|0
1688500800000|2023-07-04 20:00:00|19365.4|19335.4|19367|19337|19367.1|19337.1|19365.1|19335.1|0
1688504400000|2023-07-04 21:00:00|19367.8|19337.8|19368.7|19338.7|19368.7|19338.7|19367.8|19337.8|0
1688508000000|2023-07-04 22:00:00|19371.5|19341.5|19370.7|19340.7|19373|19343|19368.1|19338.1|0
1688511600000|2023-07-04 23:00:00|19370|19340|19378.5|19348.5|19381.2|19351.2|19368.7|19338.7|0
1688515200000|2023-07-05 00:00:00|19379.2|19349.2|19403.9|19373.9|19418.9|19388.9|19379.2|19349.2|0
1688518800000|2023-07-05 01:00:00|19403.3|19373.3|19194.1|19189.1|19404.9|19399.4|19190.6|19185.6|23268
1688522400000|2023-07-05 02:00:00|19194.6|19189.6|19202.1|19197.1|19268.6|19263.6|19156.6|19151.6|20907
1688526000000|2023-07-05 03:00:00|19201.6|19196.6|19156.1|19151.1|19214.6|19209.6|19116.1|19111.1|10579
1688529600000|2023-07-05 04:00:00|19168.1|19138.1|19168|19138|19168.6|19138.6|19162.3|19132.3|17
1688533200000|2023-07-05 05:00:00|19150.6|19145.6|19161.6|19156.6|19205.6|19200.6|19126.6|19121.6|8975
1688536800000|2023-07-05 06:00:00|19160.6|19155.6|19126.1|19121.1|19160.6|19155.6|19100.6|19095.6|11495
1688540400000|2023-07-05 07:00:00|19125.1|19120.1|19100.1|19095.1|19166.1|19161.1|19096.1|19091.1|14042
1688544000000|2023-07-05 08:00:00|18954.1|18949.1|18978.3|18948.3|18992.1|18980.6|18930.6|18925.6|8182
1688547600000|2023-07-05 09:00:00|18978.6|18948.6|18944.1|18936.1|18982.2|18952.2|18923.6|18915.6|1527
1688551200000|2023-07-05 10:00:00|18943.6|18935.6|18929.1|18921.1|18946.1|18938.1|18926.1|18918.1|595
1688554800000|2023-07-05 11:00:00|18929.6|18921.6|18935.1|18927.1|18944.1|18936.1|18929.6|18921.6|395
1688558400000|2023-07-05 12:00:00|18934.6|18926.6|18930.1|18922.1|18937.1|18929.1|18905.1|18897.1|775
1688562000000|2023-07-05 13:00:00|18931.6|18923.6|18900.6|18892.6|18967.1|18959.1|18880.1|18872.1|2663
1688565600000|2023-07-05 14:00:00|18900.1|18892.1|18891.6|18883.6|18948.1|18940.1|18890.6|18882.6|1866
1688569200000|2023-07-05 15:00:00|18892.1|18884.1|18908.1|18900.1|18928.6|18920.6|18886.1|18878.1|1217
1688572800000|2023-07-05 16:00:00|18908.6|18900.6|18891.6|18883.6|18911.6|18903.6|18880.1|18872.1|725
1688576400000|2023-07-05 17:00:00|18892.1|18884.1|18912.6|18904.6|18913.1|18905.1|18887.6|18879.6|349
1688580000000|2023-07-05 18:00:00|18913.1|18905.1|18916|18886|18919.6|18911.6|18878.1|18870.1|633
1688583600000|2023-07-05 19:00:00|18916.1|18886.1|18915.4|18885.4|18932.5|18902.5|18909|18879|0
1688587200000|2023-07-05 20:00:00|18915.6|18885.6|18919.4|18889.4|18923.7|18893.7|18913.5|18883.5|0
1688590800000|2023-07-05 21:00:00|18919.3|18889.3|18917.8|18887.8|18920.5|18890.5|18917.8|18887.8|0
1688594400000|2023-07-05 22:00:00|18917.6|18887.6|18874.5|18844.5|18922.5|18892.5|18859.1|18829.1|0
1688598000000|2023-07-05 23:00:00|18874.2|18844.2|18885.7|18855.7|18900.7|18870.7|18873.8|18843.8|0
1688601600000|2023-07-06 00:00:00|18886.3|18856.3|18878.5|18848.5|18886.4|18856.4|18872.8|18842.8|0
1688605200000|2023-07-06 01:00:00|18879.1|18849.1|18942.1|18937.1|18964.1|18959.1|18797.1|18792.1|24961
1688608800000|2023-07-06 02:00:00|18945.1|18940.1|18687.2|18682.2|18972.6|18967.6|18626.1|18621.1|33828
1688612400000|2023-07-06 03:00:00|18684.2|18679.2|18498.7|18493.7|18689.2|18684.2|18469.2|18464.2|23177
1688616000000|2023-07-06 04:00:00|18508.2|18478.2|18511.4|18481.4|18512.6|18482.6|18433|18403|3
1688619600000|2023-07-06 05:00:00|18512|18482|18515.2|18510.2|18551.7|18546.7|18455.7|18450.7|14453
1688623200000|2023-07-06 06:00:00|18514.2|18509.2|18553.2|18548.2|18566.7|18561.7|18499.7|18494.7|11354
1688626800000|2023-07-06 07:00:00|18554.7|18549.7|18511.2|18506.2|18563.7|18558.7|18498.7|18493.7|11972
1688630400000|2023-07-06 08:00:00|18508.6|18503.6|18525.9|18495.9|18532.3|18521.1|18480.2|18450.2|6815
1688634000000|2023-07-06 09:00:00|18525.6|18495.6|18516.1|18508.1|18529.6|18521.6|18500.1|18486.8|995
1688637600000|2023-07-06 10:00:00|18516.6|18508.6|18536.1|18528.1|18551.6|18543.6|18507.6|18499.6|1353
1688641200000|2023-07-06 11:00:00|18537.1|18529.1|18540.1|18532.1|18553.6|18545.6|18534.1|18526.1|571
1688644800000|2023-07-06 12:00:00|18540.6|18532.6|18398.6|18390.6|18543.6|18535.6|18380.6|18372.6|2821
1688648400000|2023-07-06 13:00:00|18397.6|18389.6|18383.6|18375.6|18467.6|18459.6|18360.1|18352.1|3152
1688652000000|2023-07-06 14:00:00|18381.1|18373.1|18324.1|18316.1|18383.6|18375.6|18306.1|18298.1|3578
1688655600000|2023-07-06 15:00:00|18324.6|18316.6|18349.1|18341.1|18366.6|18358.6|18308.1|18300.1|1992
1688659200000|2023-07-06 16:00:00|18348.6|18340.6|18363.1|18355.1|18370.6|18362.6|18335.6|18327.6|848
1688662800000|2023-07-06 17:00:00|18363.6|18355.6|18373.6|18365.6|18379.6|18371.6|18359.1|18351.1|465
1688666400000|2023-07-06 18:00:00|18374.1|18366.1|18388.6|18358.6|18388.6|18379.1|18361.6|18353.6|632
1688670000000|2023-07-06 19:00:00|18388.7|18358.7|18363.3|18333.3|18391.3|18361.3|18356|18326|0
1688673600000|2023-07-06 20:00:00|18362.7|18332.7|18328.5|18298.5|18368.4|18338.4|18322.6|18292.6|0
1688677200000|2023-07-06 21:00:00|18327.6|18297.6|18326.6|18296.6|18329.6|18299.6|18326|18296|0
1688680800000|2023-07-06 22:00:00|18321.9|18291.9|18347.1|18317.1|18349.5|18319.5|18320.7|18290.7|0
1688684400000|2023-07-06 23:00:00|18347|18317|18369.6|18339.6|18373.9|18343.9|18346.3|18316.3|0
1688688000000|2023-07-07 00:00:00|18370.2|18340.2|18370.6|18340.6|18371.4|18341.4|18343.2|18313.2|0
1688691600000|2023-07-07 01:00:00|18371.2|18341.2|18319.5|18314.5|18432.5|18427.5|18287|18282|28009
1688695200000|2023-07-07 02:00:00|18318.5|18313.5|18307|18302|18347.5|18342.5|18253.5|18248.5|18439
1688698800000|2023-07-07 03:00:00|18307.5|18302.5|18312.5|18307.5|18396|18391|18300.5|18295.5|12213
1688702400000|2023-07-07 04:00:00|18322|18292|18316.9|18286.9|18322|18292|18288.1|18258.1|8
1688706000000|2023-07-07 05:00:00|18306.5|18301.5|18399.5|18394.5|18519.5|18514.5|18306.5|18301.5|25771
1688709600000|2023-07-07 06:00:00|18396|18391|18347.5|18342.5|18425|18420|18332.5|18327.5|13057
1688713200000|2023-07-07 07:00:00|18346.5|18341.5|18341.5|18336.5|18387|18382|18317.5|18312.5|11750
1688716800000|2023-07-07 08:00:00|18342|18337|18349.2|18319.2|18350|18345|18321.5|18295.9|4862
1688720400000|2023-07-07 09:00:00|18348.6|18318.6|18343|18335|18378.2|18355.5|18334.5|18318|1278
1688724000000|2023-07-07 10:00:00|18343.5|18335.5|18382.5|18374.5|18386|18378|18337.5|18329.5|1418
1688727600000|2023-07-07 11:00:00|18383|18375|18397|18389|18402|18394|18378|18370|841
1688731200000|2023-07-07 12:00:00|18397.5|18389.5|18403|18395|18480.5|18472.5|18378.5|18370.5|2391
1688734800000|2023-07-07 13:00:00|18402.5|18394.5|18554.5|18546.5|18578|18570|18391|18383|4381
1688738400000|2023-07-07 14:00:00|18555|18547|18593.5|18585.5|18613|18605|18500|18492|3553
1688742000000|2023-07-07 15:00:00|18593|18585|18640.5|18632.5|18648.5|18640.5|18585.5|18577.5|2271
1688745600000|2023-07-07 16:00:00|18640|18632|18714.5|18706.5|18725.5|18717.5|18629.5|18621.5|2866
1688749200000|2023-07-07 17:00:00|18715|18707|18741.5|18733.5|18754.5|18746.5|18705|18697|1744
1688752800000|2023-07-07 18:00:00|18742|18734|18721.2|18691.2|18753|18745|18704|18691.2|1729
1688756400000|2023-07-07 19:00:00|18721|18691|18670.8|18640.8|18738.4|18708.4|18660.6|18630.6|0
1688760000000|2023-07-07 20:00:00|18670.7|18640.7|18676.4|18646.4|18691.3|18661.3|18669.3|18639.3|0
1688940000000|2023-07-09 22:00:00|18665.9|18635.9|18689.7|18659.7|18691.1|18661.1|18654.9|18624.9|0
1688943600000|2023-07-09 23:00:00|18690.3|18660.3|18692.7|18662.7|18714.6|18684.6|18684.6|18654.6|0
1688947200000|2023-07-10 00:00:00|18692.1|18662.1|18671.6|18641.6|18693.4|18663.4|18659.1|18629.1|0
1688950800000|2023-07-10 01:00:00|18672.2|18642.2|18644.4|18639.4|18784.4|18779.4|18602.4|18597.4|25234
1688954400000|2023-07-10 02:00:00|18643.9|18638.9|18573.4|18568.4|18710.4|18705.4|18523.9|18518.9|17643
1688958000000|2023-07-10 03:00:00|18573.9|18568.9|18493.4|18488.4|18589.9|18584.9|18455.4|18450.4|12220
1688961600000|2023-07-10 04:00:00|18507|18477|18516.4|18486.4|18521.4|18491.4|18500.4|18470.4|37
1688965200000|2023-07-10 05:00:00|18516|18486|18419.4|18414.4|18516.4|18504.4|18408.4|18403.4|10874
1688968800000|2023-07-10 06:00:00|18416.4|18411.4|18456.4|18451.4|18461.9|18456.9|18395.4|18390.4|8098
1688972400000|2023-07-10 07:00:00|18457.9|18452.9|18451.9|18446.9|18503.9|18498.9|18441.9|18436.9|9571
1688976000000|2023-07-10 08:00:00|18451.4|18446.4|18528.1|18498.1|18531.9|18507.4|18445.4|18440.4|6838
1688979600000|2023-07-10 09:00:00|18527.6|18497.6|18484.4|18476.4|18539|18515.9|18478.9|18470.9|1741
1688983200000|2023-07-10 10:00:00|18483.9|18475.9|18488.9|18480.9|18492.9|18484.9|18476.9|18468.9|509
1688986800000|2023-07-10 11:00:00|18489.4|18481.4|18519.9|18511.9|18524.4|18516.4|18488.9|18480.9|1023
1688990400000|2023-07-10 12:00:00|18520.4|18512.4|18486.4|18478.4|18525.4|18517.4|18477.9|18469.9|677
1688994000000|2023-07-10 13:00:00|18486.9|18478.9|18603.9|18595.9|18635.9|18627.9|18470.9|18462.9|3095
1688997600000|2023-07-10 14:00:00|18602.9|18594.9|18623.4|18615.4|18683.9|18675.9|18585.9|18577.9|3283
1689001200000|2023-07-10 15:00:00|18622.9|18614.9|18651.4|18643.4|18662.4|18654.4|18611.9|18603.9|1634
1689004800000|2023-07-10 16:00:00|18650.9|18642.9|18641.9|18633.9|18652.4|18644.4|18617.4|18609.4|905
1689008400000|2023-07-10 17:00:00|18641.4|18633.4|18656.4|18648.4|18657.9|18649.9|18637.9|18629.9|326
1689012000000|2023-07-10 18:00:00|18656.9|18648.9|18632.6|18602.6|18659.9|18651.9|18614.4|18602.6|777
1689015600000|2023-07-10 19:00:00|18632.8|18602.8|18630.9|18600.9|18637.2|18607.2|18564.8|18534.8|2
1689019200000|2023-07-10 20:00:00|18631.2|18601.2|18628.4|18598.4|18642.9|18612.9|18627.4|18597.4|0
1689022800000|2023-07-10 21:00:00|18628.7|18598.7|18627.4|18597.4|18630.9|18600.9|18625.4|18595.4|0
1689026400000|2023-07-10 22:00:00|18627.9|18597.9|18630.6|18600.6|18632.9|18602.9|18620.6|18590.6|0
1689030000000|2023-07-10 23:00:00|18629.9|18599.9|18649.7|18619.7|18649.7|18619.7|18625.5|18595.5|0
1689033600000|2023-07-11 00:00:00|18650.9|18620.9|18660|18630|18666|18636|18642.5|18612.5|0
1689037200000|2023-07-11 01:00:00|18659.4|18629.4|18603|18598|18740|18735|18563|18558|21524
1689040800000|2023-07-11 02:00:00|18602.5|18597.5|18798.5|18793.5|18799|18794|18581.5|18576.5|20562
1689044400000|2023-07-11 03:00:00|18797|18792|18770|18765|18814|18809|18744.5|18739.5|10852
1689048000000|2023-07-11 04:00:00|18782|18752|18758|18728|18782.6|18752.6|18754.5|18724.5|21
1689051600000|2023-07-11 05:00:00|18767.5|18762.5|18718.5|18713.5|18805.5|18800.5|18690|18685|13050
1689055200000|2023-07-11 06:00:00|18718|18713|18698.5|18693.5|18744.5|18739.5|18670.5|18665.5|9153
1689058800000|2023-07-11 07:00:00|18698|18693|18613|18608|18703.5|18698.5|18607.5|18602.5|10892
1689062400000|2023-07-11 08:00:00|18609.8|18604.8|18643.7|18613.7|18651.1|18633.3|18596.8|18574.1|5174
1689066000000|2023-07-11 09:00:00|18643.8|18613.8|18667.3|18659.3|18683.3|18675.3|18611.8|18603.8|2757
1689069600000|2023-07-11 10:00:00|18666.8|18658.8|18653.8|18645.8|18669.3|18661.3|18652.8|18644.8|599
1689073200000|2023-07-11 11:00:00|18654.8|18646.8|18671.8|18663.8|18673.8|18665.8|18651.8|18643.8|347
1689076800000|2023-07-11 12:00:00|18672.3|18664.3|18673.3|18665.3|18682.3|18674.3|18651.8|18643.8|759
1689080400000|2023-07-11 13:00:00|18673.8|18665.8|18667.3|18659.3|18738.3|18730.3|18642.8|18634.8|2755
1689084000000|2023-07-11 14:00:00|18667.8|18659.8|18603.8|18595.8|18669.8|18661.8|18543.3|18535.3|3327
1689087600000|2023-07-11 15:00:00|18604.3|18596.3|18641.8|18633.8|18656.3|18648.3|18592.3|18584.3|1420
1689091200000|2023-07-11 16:00:00|18643.3|18635.3|18687.8|18679.8|18697.3|18689.3|18638.8|18630.8|747
1689094800000|2023-07-11 17:00:00|18688.3|18680.3|18706.3|18698.3|18706.8|18698.8|18681.3|18673.3|462
1689098400000|2023-07-11 18:00:00|18706.8|18698.8|18730.6|18700.6|18730.6|18716.8|18693.3|18685.3|486
1689102000000|2023-07-11 19:00:00|18730.5|18700.5|18745.5|18715.5|18753.5|18723.5|18727.3|18697.3|0
1689105600000|2023-07-11 20:00:00|18745.1|18715.1|18742.3|18712.3|18747.1|18717.1|18737.3|18707.3|0
1689109200000|2023-07-11 21:00:00|18742|18712|18746.1|18716.1|18747.1|18717.1|18737.9|18707.9|0
1689112800000|2023-07-11 22:00:00|18743.1|18713.1|18761.7|18731.7|18762.5|18732.5|18740.5|18710.5|0
1689116400000|2023-07-11 23:00:00|18762.4|18732.4|18746.7|18716.7|18766.1|18736.1|18746.1|18716.1|0
1689120000000|2023-07-12 00:00:00|18746.1|18716.1|18740.2|18710.2|18748.1|18718.1|18737|18707|0
1689123600000|2023-07-12 01:00:00|18739.6|18709.6|18846.8|18841.8|18920.8|18915.8|18717.8|18709.6|27118
1689127200000|2023-07-12 02:00:00|18847.3|18842.3|18912.8|18907.8|18935.8|18930.8|18784.3|18779.3|22004
1689130800000|2023-07-12 03:00:00|18912.3|18907.3|18873.2|18868.2|18913.8|18908.8|18842.3|18837.3|7694
1689134400000|2023-07-12 04:00:00|18885.2|18855.2|18892.9|18862.9|18893.9|18863.9|18885.2|18855.2|9
1689138000000|2023-07-12 05:00:00|18878.2|18873.2|18785.7|18780.7|18909.2|18904.2|18752.7|18747.7|16618
1689141600000|2023-07-12 06:00:00|18784.7|18779.7|18802.7|18797.7|18835.7|18830.7|18782.2|18777.2|8072
1689145200000|2023-07-12 07:00:00|18802.2|18797.2|18835.2|18830.2|18851.7|18846.7|18793.2|18788.2|7355
1689148800000|2023-07-12 08:00:00|18834.2|18829.2|18830.3|18800.3|18853.2|18848.2|18819.2|18798.1|5031
1689152400000|2023-07-12 09:00:00|18829.7|18799.7|18856.2|18848.2|18862.7|18854.7|18818.7|18799.7|1079
1689156000000|2023-07-12 10:00:00|18855.2|18847.2|18838.2|18830.2|18862.2|18854.2|18836.7|18828.7|700
1689159600000|2023-07-12 11:00:00|18838.7|18830.7|18951.7|18943.7|18969.7|18961.7|18824.7|18816.7|2990
1689163200000|2023-07-12 12:00:00|18952.2|18944.2|19038.7|19030.7|19072.7|19064.7|18944.7|18936.7|3051
1689166800000|2023-07-12 13:00:00|19038.2|19030.2|19057.2|19049.2|19083.7|19075.7|19008.2|19000.2|3567
1689170400000|2023-07-12 14:00:00|19057.7|19049.7|19143.7|19135.7|19148.2|19140.2|19043.7|19035.7|3417
1689174000000|2023-07-12 15:00:00|19143.2|19135.2|19125.7|19117.7|19170.2|19162.2|19113.7|19105.7|2940
1689177600000|2023-07-12 16:00:00|19125.2|19117.2|19172.7|19164.7|19179.2|19171.2|19109.7|19101.7|1069
1689181200000|2023-07-12 17:00:00|19173.2|19165.2|19203.2|19195.2|19206.2|19198.2|19152.2|19144.2|1061
1689184800000|2023-07-12 18:00:00|19202.7|19194.7|19191.9|19161.9|19204.7|19196.7|19176.7|19161.9|1202
1689188400000|2023-07-12 19:00:00|19191.7|19161.7|19176.9|19146.9|19222.8|19192.8|19163.3|19133.3|0
1689192000000|2023-07-12 20:00:00|19177.5|19147.5|19180|19150|19186.4|19156.4|19174|19144|0
1689195600000|2023-07-12 21:00:00|19181.3|19151.3|19174.3|19144.3|19185.2|19155.2|19173.9|19143.9|0
1689199200000|2023-07-12 22:00:00|19175.4|19145.4|19181.2|19151.2|19189.8|19159.8|19173.1|19143.1|0
1689202800000|2023-07-12 23:00:00|19181.5|19151.5|19177.9|19147.9|19183.8|19153.8|19177.2|19147.2|0
1689206400000|2023-07-13 00:00:00|19178.5|19148.5|19199.6|19169.6|19201.8|19171.8|19175.2|19145.2|0
1689210000000|2023-07-13 01:00:00|19198.9|19168.9|19268.5|19263.5|19284.5|19279.5|19126.7|19121.7|29702
1689213600000|2023-07-13 02:00:00|19270.5|19265.5|19362|19357|19380|19375|19249.5|19244.5|23760
1689217200000|2023-07-13 03:00:00|19362.5|19357.5|19342|19337|19382.5|19377.5|19312|19307|10342
1689220800000|2023-07-13 04:00:00|19342.5|19337.5|19353.9|19323.9|19376.1|19346.1|19342.5|19323.3|3
1689224400000|2023-07-13 05:00:00|19336.5|19331.5|19315.5|19310.5|19376.5|19371.5|19285|19280|13013
1689228000000|2023-07-13 06:00:00|19315|19310|19338|19333|19380.5|19375.5|19306.5|19301.5|9723
1689231600000|2023-07-13 07:00:00|19337.5|19332.5|19366.5|19361.5|19368|19363|19312.5|19307.5|11630
1689235200000|2023-07-13 08:00:00|19368|19363|19368.1|19338.1|19373.4|19367.5|19346|19335.5|7759
1689238800000|2023-07-13 09:00:00|19368.7|19338.7|19383|19375|19406.5|19398.5|19353|19338.1|2332
1689242400000|2023-07-13 10:00:00|19382.5|19374.5|19380|19372|19384|19376|19360.5|19352.5|908
1689246000000|2023-07-13 11:00:00|19382|19374|19388.5|19380.5|19390|19382|19365|19357|782
1689249600000|2023-07-13 12:00:00|19389|19381|19361.5|19353.5|19400.5|19392.5|19329.5|19321.5|2107
1689253200000|2023-07-13 13:00:00|19358.5|19350.5|19433.5|19425.5|19435|19427|19350.5|19342.5|3671
1689256800000|2023-07-13 14:00:00|19433|19425|19503|19495|19503.5|19495.5|19411.5|19403.5|3931
1689260400000|2023-07-13 15:00:00|19502.5|19494.5|19485.5|19477.5|19505|19497|19454.5|19446.5|2856
1689264000000|2023-07-13 16:00:00|19487|19479|19519|19511|19522|19514|19467.5|19459.5|1339
1689267600000|2023-07-13 17:00:00|19520|19512|19537|19529|19545|19537|19497|19489|1004
1689271200000|2023-07-13 18:00:00|19536.5|19528.5|19566.9|19536.9|19566.9|19554.5|19531.5|19523.5|1050
1689274800000|2023-07-13 19:00:00|19566.7|19536.7|19598.1|19568.1|19628|19598|19562|19532|0
1689278400000|2023-07-13 20:00:00|19596.9|19566.9|19580|19550|19599.5|19569.5|19577.4|19547.4|0
1689282000000|2023-07-13 21:00:00|19580.4|19550.4|19578.5|19548.5|19581.1|19551.1|19575.5|19545.5|0
1689285600000|2023-07-13 22:00:00|19575.5|19545.5|19578.3|19548.3|19587|19557|19574.7|19544.7|0
1689289200000|2023-07-13 23:00:00|19578.2|19548.2|19588|19558|19594.7|19564.7|19577.2|19547.2|0
1689292800000|2023-07-14 00:00:00|19586.8|19556.8|19536.6|19506.6|19588|19558|19529.7|19499.7|0
1689296400000|2023-07-14 01:00:00|19535.9|19505.9|19434.2|19429.2|19543.5|19531.2|19407.2|19402.2|23047
1689300000000|2023-07-14 02:00:00|19433.2|19428.2|19423.2|19418.2|19480.7|19475.7|19376.7|19371.7|18543
1689303600000|2023-07-14 03:00:00|19423.7|19418.7|19404.7|19399.7|19483.2|19478.2|19394.7|19389.7|8059
1689307200000|2023-07-14 04:00:00|19416.7|19386.7|19400.7|19370.7|19416.7|19386.7|19385|19355|7
1689310800000|2023-07-14 05:00:00|19403.7|19398.7|19430.2|19425.2|19444.7|19439.7|19381.2|19376.2|8528
1689314400000|2023-07-14 06:00:00|19430.7|19425.7|19415.2|19410.2|19463.7|19458.7|19383.2|19378.2|8768
1689318000000|2023-07-14 07:00:00|19416.2|19411.2|19390.7|19385.7|19434.7|19429.7|19381.7|19376.7|7887
1689321600000|2023-07-14 08:00:00|19391.7|19386.7|19419.8|19389.8|19435.8|19416.7|19388.2|19383.2|6997
1689325200000|2023-07-14 09:00:00|19419.5|19389.5|19377.7|19369.7|19420.5|19408.2|19376.7|19368.7|1196
1689328800000|2023-07-14 10:00:00|19379.2|19371.2|19394.7|19386.7|19396.7|19388.7|19375.7|19367.7|502
1689332400000|2023-07-14 11:00:00|19397.2|19389.2|19395.2|19387.2|19406.2|19398.2|19391.7|19383.7|450
1689336000000|2023-07-14 12:00:00|19395.7|19387.7|19385.2|19377.2|19406.7|19398.7|19361.7|19353.7|963
1689339600000|2023-07-14 13:00:00|19384.7|19376.7|19304.7|19296.7|19390.2|19382.2|19251.7|19243.7|3918
1689343200000|2023-07-14 14:00:00|19305.7|19297.7|19328.2|19320.2|19340.7|19332.7|19265.7|19257.7|3048
1689346800000|2023-07-14 15:00:00|19329.2|19321.2|19333.2|19325.2|19354.2|19346.2|19314.2|19306.2|2156
1689350400000|2023-07-14 16:00:00|19332.7|19324.7|19295.2|19287.2|19336.2|19328.2|19290.7|19282.7|1051
1689354000000|2023-07-14 17:00:00|19294.7|19286.7|19281.7|19273.7|19299.7|19291.7|19268.7|19260.7|867
1689357600000|2023-07-14 18:00:00|19282.2|19274.2|19303|19273|19306.2|19298.2|19278.2|19270.2|620
1689361200000|2023-07-14 19:00:00|19302.9|19272.9|19273.9|19243.9|19303|19273|19245.5|19215.5|0
1689364800000|2023-07-14 20:00:00|19272.7|19242.7|19267|19237|19273.3|19243.3|19264|19234|0
1689544800000|2023-07-16 22:00:00|19258.8|19228.8|19252.5|19222.5|19261.9|19231.9|19250.4|19220.4|0
1689548400000|2023-07-16 23:00:00|19253.1|19223.1|19259.1|19229.1|19262.4|19232.4|19248.8|19218.8|0
1689552000000|2023-07-17 00:00:00|19257.9|19227.9|19265.1|19235.1|19265.8|19235.8|19255.8|19225.8|0
1689555600000|2023-07-17 01:00:00|19265.7|19235.7|19206.2|19176.2|19300.8|19270.8|19189.4|19159.4|0
1689559200000|2023-07-17 02:00:00|19202.5|19172.5|19220.8|19190.8|19235.2|19205.2|19181.1|19151.1|0
1689562800000|2023-07-17 03:00:00|19220.4|19190.4|19221.3|19191.3|19223.9|19193.9|19218.5|19188.5|0
1689566400000|2023-07-17 04:00:00|19220.6|19190.6|19223.5|19193.5|19224.7|19194.7|19216.9|19186.9|0
1689570000000|2023-07-17 05:00:00|19223.6|19193.6|19227.5|19197.5|19229.1|19199.1|19223.6|19193.6|0
1689573600000|2023-07-17 06:00:00|19226.9|19196.9|19221.4|19191.4|19227.3|19197.3|19218.2|19188.2|0
1689577200000|2023-07-17 07:00:00|19221.7|19191.7|19190.8|19160.8|19222|19192|19175.6|19145.6|0
1689580800000|2023-07-17 08:00:00|19191.5|19161.5|19183.5|19153.5|19199.1|19169.1|19181|19151|0
1689584400000|2023-07-17 09:00:00|19184.1|19154.1|19159.1|19129.1|19187.2|19157.2|19158.8|19128.8|0
1689588000000|2023-07-17 10:00:00|19159.7|19129.7|19171.5|19141.5|19175.4|19145.4|19159.7|19129.7|0
1689591600000|2023-07-17 11:00:00|19172.1|19142.1|19198.1|19168.1|19208.1|19178.1|19172.1|19142.1|0
1689595200000|2023-07-17 12:00:00|19198.7|19168.7|19217|19187|19219.1|19189.1|19196.8|19166.8|0
1689598800000|2023-07-17 13:00:00|19217.3|19187.3|19352.8|19322.8|19377.7|19347.7|19175.2|19145.2|0
1689602400000|2023-07-17 14:00:00|19353.1|19323.1|19264.5|19234.5|19378.5|19348.5|19248.2|19218.2|0
1689606000000|2023-07-17 15:00:00|19264.7|19234.7|19297.6|19267.6|19298.1|19268.1|19181.3|19151.3|0
1689609600000|2023-07-17 16:00:00|19297.8|19267.8|19296.9|19266.9|19322.4|19292.4|19279.5|19249.5|0
1689613200000|2023-07-17 17:00:00|19296.7|19266.7|19280.4|19250.4|19302.4|19272.4|19260.8|19230.8|0
1689616800000|2023-07-17 18:00:00|19280.6|19250.6|19284|19254|19287.5|19257.5|19266.8|19236.8|0
1689620400000|2023-07-17 19:00:00|19284.2|19254.2|19305.5|19275.5|19314.6|19284.6|19284.2|19254.2|0
1689624000000|2023-07-17 20:00:00|19305.8|19275.8|19278.4|19248.4|19305.8|19275.8|19273.8|19243.8|0
1689627600000|2023-07-17 21:00:00|19278.5|19248.5|19263.9|19233.9|19287.3|19257.3|19262.1|19232.1|0
1689631200000|2023-07-17 22:00:00|19263.2|19233.2|19262.5|19232.5|19266.8|19236.8|19259.7|19229.7|0
1689634800000|2023-07-17 23:00:00|19263.1|19233.1|19262.3|19232.3|19267.6|19237.6|19260.9|19230.9|0
1689638400000|2023-07-18 00:00:00|19263|19233|19263.7|19233.7|19279.6|19249.6|19262|19232|0
1689642000000|2023-07-18 01:00:00|19263.1|19233.1|19058.5|19053.5|19357|19352|18965|18960|40142
1689645600000|2023-07-18 02:00:00|19059|19054|19082.3|19077.3|19111|19106|19030.5|19025.5|18258
1689649200000|2023-07-18 03:00:00|19081.3|19076.3|18989.3|18984.3|19083.3|19078.3|18979.3|18974.3|10232
1689652800000|2023-07-18 04:00:00|19001.8|18971.8|19003.7|18973.7|19003.7|18973.7|18953.4|18923.4|11
1689656400000|2023-07-18 05:00:00|18990.3|18985.3|19041.8|19036.8|19078.3|19073.3|18982.3|18977.3|8960
1689660000000|2023-07-18 06:00:00|19041.3|19036.3|19011.8|19006.8|19051.3|19046.3|19003.3|18998.3|6351
1689663600000|2023-07-18 07:00:00|19010.8|19005.8|19009.3|19004.3|19038.3|19033.3|18988.3|18983.3|7648
1689667200000|2023-07-18 08:00:00|19009.8|19004.8|19016.4|18986.4|19027.9|19011.3|18990.3|18981.2|5551
1689670800000|2023-07-18 09:00:00|19016|18986|19019.8|19011.8|19023.3|19015.3|19009.3|18985.1|918
1689674400000|2023-07-18 10:00:00|19018.8|19010.8|19022.3|19014.3|19028.8|19020.8|19016.3|19008.3|650
1689678000000|2023-07-18 11:00:00|19021.8|19013.8|18981.8|18973.8|19024.8|19016.8|18973.3|18965.3|752
1689681600000|2023-07-18 12:00:00|18983.3|18975.3|18970.3|18962.3|19008.3|19000.3|18938.8|18930.8|1187
1689685200000|2023-07-18 13:00:00|18970.8|18962.8|18958.8|18950.8|18974.3|18966.3|18893.8|18885.8|2609
1689688800000|2023-07-18 14:00:00|18958.3|18950.3|19003.3|18995.3|19025.8|19017.8|18957.3|18949.3|2102
1689692400000|2023-07-18 15:00:00|19003.8|18995.8|18921.3|18913.3|19006.3|18998.3|18891.8|18883.8|2268
1689696000000|2023-07-18 16:00:00|18921.8|18913.8|18848.3|18840.3|18923.3|18915.3|18847.3|18839.3|1180
1689699600000|2023-07-18 17:00:00|18847.8|18839.8|18809.3|18801.3|18866.8|18858.8|18801.3|18793.3|1439
1689703200000|2023-07-18 18:00:00|18809.8|18801.8|18881.1|18851.1|18885.8|18877.8|18792.8|18784.8|1182
1689706800000|2023-07-18 19:00:00|18881.2|18851.2|18904|18874|18918.2|18888.2|18867.5|18837.5|0
1689710400000|2023-07-18 20:00:00|18902.8|18872.8|18897.3|18867.3|18902.8|18872.8|18894.2|18864.2|0
1689714000000|2023-07-18 21:00:00|18897.4|18867.4|18906.4|18876.4|18907.2|18877.2|18897.4|18867.4|0
1689717600000|2023-07-18 22:00:00|18906.3|18876.3|18919.1|18889.1|18921.2|18891.2|18904.9|18874.9|0
1689721200000|2023-07-18 23:00:00|18919.4|18889.4|18924|18894|18926|18896|18919.4|18889.4|0
1689724800000|2023-07-19 00:00:00|18923.3|18893.3|18900.5|18870.5|18926.7|18896.7|18896.8|18866.8|0
1689728400000|2023-07-19 01:00:00|18901.1|18871.1|18741.8|18736.8|18904.6|18887.3|18705.3|18700.3|26809
1689732000000|2023-07-19 02:00:00|18741.3|18736.3|18710.5|18705.5|18773.5|18768.5|18688.8|18683.8|20033
1689735600000|2023-07-19 03:00:00|18710|18705|18766|18761|18810|18805|18704|18699|14353
1689739200000|2023-07-19 04:00:00|18782|18752|18778.4|18748.4|18783.3|18753.3|18774.7|18744.7|9
1689742800000|2023-07-19 05:00:00|18765|18760|18886.5|18881.5|18936|18931|18757|18752|19440
1689746400000|2023-07-19 06:00:00|18887.5|18882.5|18963.5|18958.5|18969.5|18964.5|18880|18875|14800
1689750000000|2023-07-19 07:00:00|18963|18958|18920.5|18915.5|19009|19004|18915|18910|15749
1689753600000|2023-07-19 08:00:00|18920|18915|18901.8|18871.8|18940|18935|18881|18862.2|6474
1689757200000|2023-07-19 09:00:00|18901.2|18871.2|18912|18904|18935|18927|18899.1|18869.1|1038
1689760800000|2023-07-19 10:00:00|18912.5|18904.5|18959.5|18951.5|18983|18975|18898|18890|1698
1689764400000|2023-07-19 11:00:00|18960|18952|18968.5|18960.5|18996|18988|18949.5|18941.5|1958
1689768000000|2023-07-19 12:00:00|18968|18960|19027.5|19019.5|19044|19036|18967.5|18959.5|1585
1689771600000|2023-07-19 13:00:00|19028|19020|19045.5|19037.5|19133|19125|19023.5|19015.5|3998
1689775200000|2023-07-19 14:00:00|19046.5|19038.5|18962.5|18954.5|19048.5|19040.5|18928.5|18920.5|3830
1689778800000|2023-07-19 15:00:00|18963|18955|18953|18945|19037.5|19029.5|18950|18942|1939
1689782400000|2023-07-19 16:00:00|18952.5|18944.5|18956.5|18948.5|18983|18975|18935|18927|1178
1689786000000|2023-07-19 17:00:00|18957|18949|18950.5|18942.5|18963.5|18955.5|18943|18935|469
1689789600000|2023-07-19 18:00:00|18950|18942|18969|18939|18969|18954|18926|18918|672
1689793200000|2023-07-19 19:00:00|18969.2|18939.2|18964.2|18934.2|18985.3|18955.3|18960.8|18930.8|0
1689796800000|2023-07-19 20:00:00|18962.9|18932.9|18967.9|18937.9|18971.5|18941.5|18952.5|18922.5|0
1689800400000|2023-07-19 21:00:00|18968.4|18938.4|18964.1|18934.1|18969.1|18939.1|18962.5|18932.5|0
1689804000000|2023-07-19 22:00:00|18960.1|18930.1|18926.7|18896.7|18962.8|18932.8|18915.8|18885.8|0
1689807600000|2023-07-19 23:00:00|18926.6|18896.6|18958.7|18928.7|18963.1|18933.1|18926.6|18896.6|0
1689811200000|2023-07-20 00:00:00|18959.4|18929.4|18951.9|18921.9|18970.3|18940.3|18951.9|18921.9|0
1689814800000|2023-07-20 01:00:00|18952.5|18922.5|19083.9|19078.9|19229.5|19224.5|18947|18921.3|35137
1689818400000|2023-07-20 02:00:00|19083.4|19078.4|19020.4|19015.4|19115.4|19110.4|18900.4|18895.4|30544
1689822000000|2023-07-20 03:00:00|19015.9|19010.9|18992.4|18987.4|19023.4|19018.4|18962.4|18957.4|11186
1689825600000|2023-07-20 04:00:00|19003.9|18973.9|19011.1|18981.1|19014.6|18984.6|19003.9|18973.9|7
1689829200000|2023-07-20 05:00:00|19000.9|18995.9|19018.4|19013.4|19046.4|19041.4|18958.4|18953.4|12429
1689832800000|2023-07-20 06:00:00|19019.4|19014.4|18909.9|18904.9|19026.9|19021.9|18885.9|18880.9|13121
1689836400000|2023-07-20 07:00:00|18910.4|18905.4|18906.9|18901.9|18929.9|18924.9|18882.9|18877.9|10794
1689840000000|2023-07-20 08:00:00|18905.9|18900.9|18952.6|18922.6|18960.2|18945.9|18901.4|18896.4|4362
1689843600000|2023-07-20 09:00:00|18952.3|18922.3|18944.4|18936.4|18960.9|18952.9|18914.9|18906.9|818
1689847200000|2023-07-20 10:00:00|18943.9|18935.9|18958.4|18950.4|18976.4|18968.4|18938.9|18930.9|527
1689850800000|2023-07-20 11:00:00|18957.9|18949.9|18943.9|18935.9|18960.4|18952.4|18936.9|18928.9|504
1689854400000|2023-07-20 12:00:00|18944.4|18936.4|18886.4|18878.4|18944.4|18936.4|18864.9|18856.9|1199
1689858000000|2023-07-20 13:00:00|18886.9|18878.9|18942.4|18934.4|18958.4|18950.4|18836.4|18828.4|3167
1689861600000|2023-07-20 14:00:00|18944.4|18936.4|18885.4|18877.4|18959.9|18951.9|18844.4|18836.4|3081
1689865200000|2023-07-20 15:00:00|18885.9|18877.9|18861.4|18853.4|18914.4|18906.4|18850.4|18842.4|1509
1689868800000|2023-07-20 16:00:00|18862.9|18854.9|18924.4|18916.4|18933.4|18925.4|18854.4|18846.4|1071
1689872400000|2023-07-20 17:00:00|18924.9|18916.9|18934.4|18926.4|18957.4|18949.4|18914.4|18906.4|552
1689876000000|2023-07-20 18:00:00|18933.9|18925.9|18923.9|18893.9|18944.4|18936.4|18901.4|18893.4|622
1689879600000|2023-07-20 19:00:00|18924.1|18894.1|18912|18882|18928.3|18898.3|18901.4|18871.4|1
1689883200000|2023-07-20 20:00:00|18912.1|18882.1|18924.1|18894.1|18928.4|18898.4|18911.5|18881.5|0
1689886800000|2023-07-20 21:00:00|18923.2|18893.2|18919.9|18889.9|18926.2|18896.2|18918.8|18888.8|0
1689890400000|2023-07-20 22:00:00|18920|18890|18918.7|18888.7|18922.3|18892.3|18915.3|18885.3|0
1689894000000|2023-07-20 23:00:00|18919|18889|18918.1|18888.1|18924.5|18894.5|18916.1|18886.1|0
1689897600000|2023-07-21 00:00:00|18917.5|18887.5|18902|18872|18918.2|18888.2|18896.3|18866.3|0
1689901200000|2023-07-21 01:00:00|18901.6|18871.6|18988.8|18983.8|19013.9|19008.9|18879.4|18870.4|23984
1689904800000|2023-07-21 02:00:00|18988.3|18983.3|19147.3|19142.3|19183.8|19178.8|18978.3|18973.3|24525
1689908400000|2023-07-21 03:00:00|19146.8|19141.8|19072.3|19067.3|19147.8|19142.8|19044.8|19039.8|9065
1689912000000|2023-07-21 04:00:00|19079.3|19049.3|19074.3|19044.3|19079.6|19049.6|19071|19041|13
1689915600000|2023-07-21 05:00:00|19067.3|19062.3|18982.8|18977.8|19074.3|19069.3|18927.8|18922.8|14310
1689919200000|2023-07-21 06:00:00|18983.3|18978.3|19053.3|19048.3|19060.3|19055.3|18975.8|18970.8|9029
1689922800000|2023-07-21 07:00:00|19053.8|19048.8|19074.3|19069.3|19074.8|19069.8|19028.3|19023.3|9684
1689926400000|2023-07-21 08:00:00|19071.9|19066.9|19058.8|19028.8|19088.9|19083.9|19035.9|19020.5|5658
1689930000000|2023-07-21 09:00:00|19059.1|19029.1|19067.9|19059.9|19071.9|19063.9|19032.9|19024.7|1425
1689933600000|2023-07-21 10:00:00|19068.4|19060.4|19084.9|19076.9|19094.9|19086.9|19067.4|19059.4|903
1689937200000|2023-07-21 11:00:00|19083.9|19075.9|19051.4|19043.4|19087.4|19079.4|19050.4|19042.4|439
1689940800000|2023-07-21 12:00:00|19052.4|19044.4|19057.9|19049.9|19063.9|19055.9|19050.4|19042.4|503
1689944400000|2023-07-21 13:00:00|19057.4|19049.4|19026.9|19018.9|19084.4|19076.4|18994.4|18986.4|2373
1689948000000|2023-07-21 14:00:00|19026.4|19018.4|18991.4|18983.4|19037.9|19029.9|18983.9|18975.9|1818
1689951600000|2023-07-21 15:00:00|18990.9|18982.9|18973.4|18965.4|19015.4|19007.4|18959.4|18951.4|1690
1689955200000|2023-07-21 16:00:00|18972.4|18964.4|18985.9|18977.9|18989.9|18981.9|18965.4|18957.4|696
1689958800000|2023-07-21 17:00:00|18985.4|18977.4|18959.9|18951.9|18986.9|18978.9|18952.4|18944.4|670
1689962400000|2023-07-21 18:00:00|18959.4|18951.4|18950.9|18920.9|18977.4|18969.4|18936.4|18920.9|1814
1689966000000|2023-07-21 19:00:00|18950.7|18920.7|18937.2|18907.2|18951|18921|18889.6|18859.6|0
1689969600000|2023-07-21 20:00:00|18936.6|18906.6|18939.4|18909.4|18946.4|18916.4|18933.7|18903.7|0
1690149600000|2023-07-23 22:00:00|18949.3|18919.3|18947.7|18917.7|18958.8|18928.8|18944.3|18914.3|0
1690153200000|2023-07-23 23:00:00|18947.4|18917.4|18950|18920|18951.9|18921.9|18943.7|18913.7|0
1690156800000|2023-07-24 00:00:00|18949.4|18919.4|18980.9|18950.9|18980.9|18950.9|18947.3|18917.3|0
1690160400000|2023-07-24 01:00:00|18980.3|18950.3|18804.4|18799.4|18982.7|18952.7|18647.9|18642.9|35875
1690164000000|2023-07-24 02:00:00|18803.9|18798.9|18859.5|18854.5|18951.5|18946.5|18788.4|18783.4|20401
1690167600000|2023-07-24 03:00:00|18859|18854|18792|18787|18878|18873|18754.5|18749.5|12822
1690171200000|2023-07-24 04:00:00|18800.5|18770.5|18812.7|18782.7|18813.8|18783.8|18800.1|18770.1|6
1690174800000|2023-07-24 05:00:00|18793|18788|18714|18709|18821.5|18816.5|18700|18695|15144
1690178400000|2023-07-24 06:00:00|18713.5|18708.5|18606.5|18601.5|18716|18711|18538|18533|28165
1690182000000|2023-07-24 07:00:00|18608.5|18603.5|18646.5|18641.5|18651.5|18646.5|18599|18594|17789
1690185600000|2023-07-24 08:00:00|18647|18642|18654.9|18624.9|18679.7|18670.5|18637.5|18611.1|6700
1690189200000|2023-07-24 09:00:00|18655|18625|18725|18717|18753|18745|18653.2|18623.2|2906
1690192800000|2023-07-24 10:00:00|18724.5|18716.5|18713|18705|18726|18718|18705.5|18697.5|1015
1690196400000|2023-07-24 11:00:00|18713.5|18705.5|18743.5|18735.5|18761.5|18753.5|18701|18693|1150
1690200000000|2023-07-24 12:00:00|18744|18736|18750.5|18742.5|18755|18747|18724.5|18716.5|1053
1690203600000|2023-07-24 13:00:00|18751|18743|18748|18740|18766|18758|18697.5|18689.5|3771
1690207200000|2023-07-24 14:00:00|18748.5|18740.5|19128.5|19120.5|19174|19166|18748.5|18740.5|10650
1690210800000|2023-07-24 15:00:00|19128|19120|19225.5|19217.5|19278|19270|19128|19120|7714
1690214400000|2023-07-24 16:00:00|19225|19217|19225.5|19217.5|19306|19298|19172.5|19164.5|4354
1690218000000|2023-07-24 17:00:00|19226|19218|19199.5|19191.5|19227.5|19219.5|19190|19182|939
1690221600000|2023-07-24 18:00:00|19200|19192|19195.8|19165.8|19205.5|19197.5|19172.5|19164.5|891
1690225200000|2023-07-24 19:00:00|19196|19166|19197.4|19167.4|19211.7|19181.7|19164.6|19134.6|0
1690228800000|2023-07-24 20:00:00|19197.6|19167.6|19191.1|19161.1|19204.2|19174.2|19190.8|19160.8|0
1690232400000|2023-07-24 21:00:00|19191.4|19161.4|19187.3|19157.3|19191.6|19161.6|19187|19157|0
1690236000000|2023-07-24 22:00:00|19185.5|19155.5|19190.7|19160.7|19191.4|19161.4|19182.2|19152.2|0
1690239600000|2023-07-24 23:00:00|19190|19160|19177.6|19147.6|19191.5|19161.5|19175.9|19145.9|0
1690243200000|2023-07-25 00:00:00|19177|19147|19164.6|19134.6|19178.3|19148.3|19158.2|19128.2|0
1690246800000|2023-07-25 01:00:00|19164.9|19134.9|19233.5|19228.5|19338|19333|19128|19123|52386
1690250400000|2023-07-25 02:00:00|19233|19228|19319.5|19314.5|19351|19346|19201.5|19196.5|35376
1690254000000|2023-07-25 03:00:00|19321.5|19316.5|19287.5|19282.5|19330|19325|19258.5|19253.5|16524
1690257600000|2023-07-25 04:00:00|19300|19270|19302.6|19272.6|19305.5|19275.5|19298.9|19268.9|3
1690261200000|2023-07-25 05:00:00|19284.5|19279.5|19401|19396|19406.5|19401.5|19264.5|19259.5|19336
1690264800000|2023-07-25 06:00:00|19401.5|19396.5|19433.5|19428.5|19471.5|19466.5|19392|19387|20849
1690268400000|2023-07-25 07:00:00|19434.5|19429.5|19457|19452|19500|19495|19425.5|19420.5|21224
1690272000000|2023-07-25 08:00:00|19454.5|19449.5|19481.3|19451.3|19499.5|19489.5|19440|19435|27765
1690275600000|2023-07-25 09:00:00|19480.6|19450.6|19504.5|19496.5|19515.5|19507.5|19472|19448.8|1721
1690279200000|2023-07-25 10:00:00|19505.5|19497.5|19494|19486|19520.5|19512.5|19492|19484|1537
1690282800000|2023-07-25 11:00:00|19493|19485|19512.5|19504.5|19530.5|19522.5|19493|19485|1713
1690286400000|2023-07-25 12:00:00|19512|19504|19525|19517|19537.5|19529.5|19488|19480|1329
1690290000000|2023-07-25 13:00:00|19524.5|19516.5|19463|19455|19600|19592|19404.5|19396.5|6847
1690293600000|2023-07-25 14:00:00|19462.5|19454.5|19451|19443|19489|19481|19427|19419|3200
1690297200000|2023-07-25 15:00:00|19448|19440|19399.5|19391.5|19460|19452|19349|19341|3306
1690300800000|2023-07-25 16:00:00|19398|19390|19352.5|19344.5|19419|19411|19330|19322|2003
1690304400000|2023-07-25 17:00:00|19352|19344|19367.5|19359.5|19367.5|19359.5|19342|19334|675
1690308000000|2023-07-25 18:00:00|19367|19359|19388.3|19358.3|19402.5|19394.5|19361.5|19353.5|807
1690311600000|2023-07-25 19:00:00|19388.6|19358.6|19356|19326|19410.9|19380.9|19355.4|19325.4|0
1690315200000|2023-07-25 20:00:00|19355.8|19325.8|19400.4|19370.4|19403|19373|19340.5|19310.5|0
1690318800000|2023-07-25 21:00:00|19400.6|19370.6|19396.9|19366.9|19402.3|19372.3|19392.6|19362.6|0
1690322400000|2023-07-25 22:00:00|19398.2|19368.2|19374.1|19344.1|19407.4|19377.4|19366.5|19336.5|0
1690326000000|2023-07-25 23:00:00|19372.9|19342.9|19389.4|19359.4|19389.5|19359.5|19370.1|19340.1|0
1690329600000|2023-07-26 00:00:00|19390|19360|19343.6|19313.6|19390.2|19360.2|19342.9|19312.9|0
1690333200000|2023-07-26 01:00:00|19344.2|19314.2|19387.6|19382.6|19426.6|19421.6|19301.1|19296.1|26095
1690336800000|2023-07-26 02:00:00|19388.1|19383.1|19295.6|19290.6|19425.6|19420.6|19276.1|19271.1|23654
1690340400000|2023-07-26 03:00:00|19293.6|19288.6|19307.6|19302.6|19321.6|19316.6|19257.1|19252.1|11370
1690344000000|2023-07-26 04:00:00|19320.6|19290.6|19323.6|19293.6|19343.2|19313.2|19320.6|19290.6|17
1690347600000|2023-07-26 05:00:00|19312.1|19307.1|19332.1|19327.1|19348.1|19343.1|19277.1|19272.1|17822
1690351200000|2023-07-26 06:00:00|19332.6|19327.6|19391.1|19386.1|19408.1|19403.1|19325.6|19320.6|15939
1690354800000|2023-07-26 07:00:00|19391.6|19386.6|19388.6|19383.6|19416.6|19411.6|19372.6|19367.6|17873
1690358400000|2023-07-26 08:00:00|19388.1|19383.1|19371.4|19341.4|19398.1|19393.1|19358.1|19339.8|28083
1690362000000|2023-07-26 09:00:00|19370.7|19340.7|19352.6|19344.6|19378.4|19357.1|19337.6|19329.6|968
1690365600000|2023-07-26 10:00:00|19355.6|19347.6|19322.1|19314.1|19357.6|19349.6|19310.6|19302.6|679
1690369200000|2023-07-26 11:00:00|19323.1|19315.1|19318.1|19310.1|19331.6|19323.6|19312.1|19304.1|349
1690372800000|2023-07-26 12:00:00|19319.1|19311.1|19299.1|19291.1|19319.6|19311.6|19289.6|19281.6|576
1690376400000|2023-07-26 13:00:00|19299.6|19291.6|19536.6|19528.6|19536.6|19528.6|19272.1|19264.1|5866
1690380000000|2023-07-26 14:00:00|19536.1|19528.1|19476.1|19468.1|19544.1|19536.1|19447.1|19439.1|4255
1690383600000|2023-07-26 15:00:00|19475.6|19467.6|19517.1|19509.1|19528.1|19520.1|19465.1|19457.1|1376
1690387200000|2023-07-26 16:00:00|19516.6|19508.6|19550.1|19542.1|19552.1|19544.1|19506.1|19498.1|1019
1690390800000|2023-07-26 17:00:00|19549.6|19541.6|19484.6|19476.6|19553.6|19545.6|19484.1|19476.1|558
1690394400000|2023-07-26 18:00:00|19485.1|19477.1|19563.8|19533.8|19583.1|19575.1|19478.6|19470.6|1762
1690398000000|2023-07-26 19:00:00|19564.5|19534.5|19543|19513|19570.5|19540.5|19487.9|19457.9|0
1690401600000|2023-07-26 20:00:00|19542.8|19512.8|19519.9|19489.9|19573.2|19543.2|19519.5|19489.5|0
1690405200000|2023-07-26 21:00:00|19519.8|19489.8|19526.6|19496.6|19527|19497|19517.6|19487.6|0
1690408800000|2023-07-26 22:00:00|19529.8|19499.8|19546.3|19516.3|19549|19519|19520.3|19490.3|0
1690412400000|2023-07-26 23:00:00|19547|19517|19559.3|19529.3|19562|19532|19544.9|19514.9|0
1690416000000|2023-07-27 00:00:00|19558.6|19528.6|19581.7|19551.7|19591.1|19561.1|19551.3|19521.3|0
1690419600000|2023-07-27 01:00:00|19582.3|19552.3|19578.6|19573.6|19620.1|19602.1|19502.1|19497.1|25218
1690423200000|2023-07-27 02:00:00|19579.1|19574.1|19642.6|19637.6|19715.1|19710.1|19572.1|19567.1|20684
1690426800000|2023-07-27 03:00:00|19643.1|19638.1|19659.1|19654.1|19681.6|19676.6|19629.1|19624.1|10461
1690430400000|2023-07-27 04:00:00|19670.6|19640.6|19681.9|19651.9|19684.5|19654.5|19669.4|19639.4|21
1690434000000|2023-07-27 05:00:00|19662.1|19657.1|19591.9|19586.9|19703.9|19698.9|19565.4|19560.4|10225
1690437600000|2023-07-27 06:00:00|19589.9|19584.9|19636.4|19631.4|19649.9|19644.9|19548.9|19543.9|9947
1690441200000|2023-07-27 07:00:00|19636.9|19631.9|19673.9|19668.9|19705.4|19700.4|19635.4|19630.4|10773
1690444800000|2023-07-27 08:00:00|19674.9|19669.9|19691.2|19661.2|19691.7|19677.9|19651.4|19644.1|11555
1690448400000|2023-07-27 09:00:00|19691.1|19661.1|19635.9|19627.9|19694.6|19679.9|19630.4|19622.4|1152
1690452000000|2023-07-27 10:00:00|19634.9|19626.9|19622.4|19614.4|19640.9|19632.9|19617.9|19609.9|467
1690455600000|2023-07-27 11:00:00|19621.9|19613.9|19657.9|19649.9|19661.4|19653.4|19609.4|19601.4|467
1690459200000|2023-07-27 12:00:00|19658.4|19650.4|19618.9|19610.9|19659.4|19651.4|19611.9|19603.9|983
1690462800000|2023-07-27 13:00:00|19618.4|19610.4|19468.4|19460.4|19625.4|19617.4|19452.4|19444.4|3489
1690466400000|2023-07-27 14:00:00|19467.9|19459.9|19484.9|19476.9|19491.4|19483.4|19399.9|19391.9|2519
1690470000000|2023-07-27 15:00:00|19485.4|19477.4|19519.9|19511.9|19560.9|19552.9|19484.9|19476.9|1385
1690473600000|2023-07-27 16:00:00|19518.9|19510.9|19522.9|19514.9|19542.9|19534.9|19487.9|19479.9|686
1690477200000|2023-07-27 17:00:00|19522.4|19514.4|19447.4|19439.4|19540.9|19532.9|19441.4|19433.4|819
1690480800000|2023-07-27 18:00:00|19446.9|19438.9|19343.7|19313.7|19446.9|19438.9|19311.9|19303.9|1551
1690484400000|2023-07-27 19:00:00|19343.4|19313.4|19360.8|19330.8|19392.6|19362.6|19326.9|19296.9|1
1690488000000|2023-07-27 20:00:00|19360.5|19330.5|19381.7|19351.7|19384.7|19354.7|19358.5|19328.5|0
1690491600000|2023-07-27 21:00:00|19381.8|19351.8|19379|19349|19383.1|19353.1|19377.6|19347.6|0
1690495200000|2023-07-27 22:00:00|19381.1|19351.1|19364.1|19334.1|19382.1|19352.1|19362.1|19332.1|0
1690498800000|2023-07-27 23:00:00|19363.8|19333.8|19357.7|19327.7|19366.6|19336.6|19347.3|19317.3|0
1690502400000|2023-07-28 00:00:00|19358.4|19328.4|19369.6|19339.6|19380.4|19350.4|19355.6|19325.6|0
1690506000000|2023-07-28 01:00:00|19370.2|19340.2|19452|19447|19490|19485|19347|19333.9|24173
1690509600000|2023-07-28 02:00:00|19452.5|19447.5|19692|19687|19693.5|19688.5|19413.5|19408.5|22007
1690513200000|2023-07-28 03:00:00|19692.5|19687.5|19807|19802|19846|19841|19670.5|19665.5|27267
1690516800000|2023-07-28 04:00:00|19815.7|19785.7|19782.1|19752.1|19835.1|19805.1|19772.6|19742.6|4
1690520400000|2023-07-28 05:00:00|19808.5|19803.5|19889|19884|19906.5|19901.5|19805.5|19800.5|19810
1690524000000|2023-07-28 06:00:00|19888.5|19883.5|19897|19892|19950|19945|19868.5|19863.5|15308
1690527600000|2023-07-28 07:00:00|19898|19893|19928.5|19923.5|19939.5|19934.5|19889|19884|15368
1690531200000|2023-07-28 08:00:00|19929.5|19924.5|19914.4|19884.4|19945.5|19940.5|19897.5|19879.3|6554
1690534800000|2023-07-28 09:00:00|19915|19885|20000.5|19992.5|20009|20001|19909.5|19879.5|2167
1690538400000|2023-07-28 10:00:00|20001|19993|20004|19996|20013|20005|19985.5|19977.5|1890
1690542000000|2023-07-28 11:00:00|20003|19995|20008.5|20000.5|20013|20005|19978|19970|1188
1690545600000|2023-07-28 12:00:00|20007|19999|20010.5|20002.5|20031.5|20023.5|20000|19992|1409
1690549200000|2023-07-28 13:00:00|20010|20002|20051.5|20043.5|20107.5|20099.5|19985.5|19977.5|5001
1690552800000|2023-07-28 14:00:00|20052.5|20044.5|20057|20049|20143.5|20135.5|20025.5|20017.5|4610
1690556400000|2023-07-28 15:00:00|20057.5|20049.5|20121.5|20113.5|20152|20144|20033|20025|2949
1690560000000|2023-07-28 16:00:00|20120.5|20112.5|20067|20059|20131.5|20123.5|20067|20059|1252
1690563600000|2023-07-28 17:00:00|20066.5|20058.5|20107.5|20099.5|20113|20105|20051.5|20043.5|908
1690567200000|2023-07-28 18:00:00|20111|20103|20121|20091|20126|20118|20083.5|20075.5|826
1690570800000|2023-07-28 19:00:00|20121.4|20091.4|20138.5|20108.5|20168.3|20138.3|20117.4|20087.4|0
1690574400000|2023-07-28 20:00:00|20139|20109|20138.8|20108.8|20146|20116|20133.3|20103.3|0
1690754400000|2023-07-30 22:00:00|20159.2|20129.2|20191.2|20161.2|20196.3|20166.3|20152.1|20122.1|0
1690758000000|2023-07-30 23:00:00|20191.9|20161.9|20146.1|20116.1|20191.9|20161.9|20145.4|20115.4|0
1690761600000|2023-07-31 00:00:00|20145.4|20115.4|20156.3|20126.3|20156.9|20126.9|20130|20100|0
1690765200000|2023-07-31 01:00:00|20155.6|20125.6|20255.3|20250.3|20347|20342|20121|20114.6|33763
1690768800000|2023-07-31 02:00:00|20254.8|20249.8|20242.6|20237.6|20372.8|20367.8|20201.3|20196.3|28175
1690772400000|2023-07-31 03:00:00|20243.1|20238.1|20223.6|20218.6|20254.6|20249.6|20170.1|20165.1|13350
1690776000000|2023-07-31 04:00:00|20235.1|20205.1|20225.2|20195.2|20235.3|20205.3|20219.4|20189.4|18
1690779600000|2023-07-31 05:00:00|20226.6|20221.6|20172.6|20167.6|20233.6|20228.6|20098.1|20093.1|18850
1690783200000|2023-07-31 06:00:00|20173.6|20168.6|20191.6|20186.6|20260.6|20255.6|20152.6|20147.6|11178
1690786800000|2023-07-31 07:00:00|20192.1|20187.1|20064.1|20059.1|20210.1|20205.1|20053.1|20048.1|16146
1690790400000|2023-07-31 08:00:00|20064.6|20059.6|20155|20125|20170.6|20165.6|20045.1|20040.1|10247
1690794000000|2023-07-31 09:00:00|20154.4|20124.4|20159.1|20151.1|20179.6|20171.6|20147.6|20120.9|1073
1690797600000|2023-07-31 10:00:00|20160.6|20152.6|20181.6|20173.6|20183.6|20175.6|20146.6|20138.6|926
1690801200000|2023-07-31 11:00:00|20181.1|20173.1|20200.1|20192.1|20205.6|20197.6|20175.6|20167.6|684
1690804800000|2023-07-31 12:00:00|20199.6|20191.6|20207.1|20199.1|20232.1|20224.1|20193.6|20185.6|1109
1690808400000|2023-07-31 13:00:00|20206.6|20198.6|20170.1|20162.1|20266.1|20258.1|20079.1|20071.1|5362
1690812000000|2023-07-31 14:00:00|20172.6|20164.6|20240.1|20232.1|20245.6|20237.6|20144.6|20136.6|2278
1690815600000|2023-07-31 15:00:00|20237.6|20229.6|20223.1|20215.1|20254.1|20246.1|20206.1|20198.1|2187
1690819200000|2023-07-31 16:00:00|20223.6|20215.6|20221.6|20213.6|20235.1|20227.1|20212.1|20204.1|448
1690822800000|2023-07-31 17:00:00|20221.1|20213.1|20257.1|20249.1|20257.1|20249.1|20207.6|20199.6|479
1690826400000|2023-07-31 18:00:00|20257.6|20249.6|20309.6|20279.6|20310.1|20302.1|20253.1|20245.1|1018
1690830000000|2023-07-31 19:00:00|20309.7|20279.7|20290.4|20260.4|20323.2|20293.2|20256.5|20226.5|0
1690833600000|2023-07-31 20:00:00|20289.7|20259.7|20316.5|20286.5|20318.4|20288.4|20282.5|20252.5|0
1690837200000|2023-07-31 21:00:00|20316.4|20286.4|20294.9|20264.9|20322|20292|20293.2|20263.2|0
1690840800000|2023-07-31 22:00:00|20294.7|20264.7|20278.8|20248.8|20300.7|20270.7|20276.7|20246.7|0
1690844400000|2023-07-31 23:00:00|20279.1|20249.1|20281.2|20251.2|20287.1|20257.1|20271.9|20241.9|0
1690848000000|2023-08-01 00:00:00|20280.5|20250.5|20308.4|20278.4|20308.4|20278.4|20277.4|20247.4|0
1690851600000|2023-08-01 01:00:00|20308.1|20278.1|20311.9|20306.9|20334.4|20329.4|20183.6|20178.6|24187
1690855200000|2023-08-01 02:00:00|20313.9|20308.9|20126.7|20121.7|20357.9|20352.9|20078.7|20073.7|27058
1690858800000|2023-08-01 03:00:00|20126.2|20121.2|20105.3|20100.3|20170.2|20165.2|20087.7|20082.7|11389
1690862400000|2023-08-01 04:00:00|20118.2|20088.2|20142.3|20112.3|20144|20114|20110.7|20080.7|48
1690866000000|2023-08-01 05:00:00|20127.3|20122.3|19997.6|19992.6|20136.3|20131.3|19979.8|19974.8|20200
1690869600000|2023-08-01 06:00:00|19997.1|19992.1|19969.6|19964.6|20022.6|20017.6|19923.6|19918.6|15930
1690873200000|2023-08-01 07:00:00|19968.6|19963.6|20010.6|20005.6|20048.1|20043.1|19934.1|19929.1|15520
1690876800000|2023-08-01 08:00:00|20013.1|20008.1|20010.2|19980.2|20031.6|20026.6|19982.4|19952.4|4159
1690880400000|2023-08-01 09:00:00|20009.6|19979.6|19947.1|19939.1|20009.9|19979.9|19937.1|19929.1|1265
1690884000000|2023-08-01 10:00:00|19947.6|19939.6|20009.1|20001.1|20048.6|20040.6|19916.6|19908.6|1915
1690887600000|2023-08-01 11:00:00|20008.6|20000.6|19999.1|19991.1|20016.6|20008.6|19970.1|19962.1|964
1690891200000|2023-08-01 12:00:00|19999.6|19991.6|19948.1|19940.1|20020.1|20012.1|19934.1|19926.1|1630
1690894800000|2023-08-01 13:00:00|19949.1|19941.1|19919.6|19911.6|19954.1|19946.1|19855.1|19847.1|3792
1690898400000|2023-08-01 14:00:00|19922.1|19914.1|19906.1|19898.1|19994.6|19986.6|19898.1|19890.1|3775
1690902000000|2023-08-01 15:00:00|19905.6|19897.6|19868.6|19860.6|19912.1|19904.1|19812.6|19804.6|2882
1690905600000|2023-08-01 16:00:00|19869.6|19861.6|19863.1|19855.1|19876.1|19868.1|19840.6|19832.6|643
1690909200000|2023-08-01 17:00:00|19862.6|19854.6|19851.1|19843.1|19872.1|19864.1|19833.1|19825.1|398
1690912800000|2023-08-01 18:00:00|19851.6|19843.6|19859.6|19829.6|19866.1|19858.1|19842.1|19829.6|433
1690916400000|2023-08-01 19:00:00|19859.8|19829.8|19895.2|19865.2|19912.4|19882.4|19859.7|19829.7|0
1690920000000|2023-08-01 20:00:00|19895.3|19865.3|19870.9|19840.9|19896|19866|19869.9|19839.9|0
1690923600000|2023-08-01 21:00:00|19871.5|19841.5|19855.1|19825.1|19872|19842|19833.7|19803.7|0
1690927200000|2023-08-01 22:00:00|19833.3|19803.3|19846.3|19816.3|19848.6|19818.6|19804.9|19774.9|0
1690930800000|2023-08-01 23:00:00|19846.6|19816.6|19844.4|19814.4|19849|19819|19836|19806|0
1690934400000|2023-08-02 00:00:00|19843.8|19813.8|19855.5|19825.5|19859|19829|19803.5|19773.5|0
1690938000000|2023-08-02 01:00:00|19856.1|19826.1|19952.6|19947.6|19989.6|19984.6|19830.6|19821.7|22933
1690941600000|2023-08-02 02:00:00|19959.6|19954.6|19615.1|19610.1|19971.6|19966.6|19612.1|19607.1|30257
1690945200000|2023-08-02 03:00:00|19616.1|19611.1|19610.1|19605.1|19658.6|19653.6|19559.1|19554.1|18097
1690948800000|2023-08-02 04:00:00|19610.6|19605.6|19614|19584|19629.2|19605.6|19610.6|19582.1|20
1690952400000|2023-08-02 05:00:00|19605.1|19600.1|19592.2|19587.2|19634.6|19629.6|19544.1|19539.1|12701
1690956000000|2023-08-02 06:00:00|19593.2|19588.2|19515.7|19510.7|19598.2|19593.2|19488.7|19483.7|11828
1690959600000|2023-08-02 07:00:00|19516.2|19511.2|19518.2|19513.2|19587.2|19582.2|19478.7|19473.7|13295
1690963200000|2023-08-02 08:00:00|19519.2|19514.2|19512.8|19482.8|19530.2|19525.2|19445.7|19440.7|9362
1690966800000|2023-08-02 09:00:00|19513.1|19483.1|19539.7|19531.7|19548.2|19540.2|19494.7|19471.1|1713
1690970400000|2023-08-02 10:00:00|19539.2|19531.2|19588.7|19580.7|19597.2|19589.2|19534.2|19526.2|1206
1690974000000|2023-08-02 11:00:00|19588.2|19580.2|19563.2|19555.2|19610.7|19602.7|19559.2|19551.2|1115
1690977600000|2023-08-02 12:00:00|19562.7|19554.7|19529.7|19521.7|19589.2|19581.2|19529.2|19521.2|1151
1690981200000|2023-08-02 13:00:00|19532.2|19524.2|19501.2|19493.2|19550.2|19542.2|19431.2|19423.2|3718
1690984800000|2023-08-02 14:00:00|19504.7|19496.7|19329.2|19321.2|19510.7|19502.7|19311.7|19303.7|5704
1690988400000|2023-08-02 15:00:00|19330.2|19322.2|19343.2|19335.2|19386.2|19378.2|19319.7|19311.7|2871
1690992000000|2023-08-02 16:00:00|19342.7|19334.7|19367.7|19359.7|19383.2|19375.2|19324.2|19316.2|1104
1690995600000|2023-08-02 17:00:00|19368.2|19360.2|19356.2|19348.2|19394.7|19386.7|19350.7|19342.7|725
1690999200000|2023-08-02 18:00:00|19357.2|19349.2|19370.8|19340.8|19382.7|19374.7|19339.7|19331.7|800
1691002800000|2023-08-02 19:00:00|19370.6|19340.6|19354.4|19324.4|19374.3|19344.3|19316.8|19286.8|0
1691006400000|2023-08-02 20:00:00|19353.1|19323.1|19346.1|19316.1|19362.4|19332.4|19341.6|19311.6|0
1691010000000|2023-08-02 21:00:00|19345.3|19315.3|19349.4|19319.4|19350|19320|19344.1|19314.1|0
1691013600000|2023-08-02 22:00:00|19349.5|19319.5|19377.9|19347.9|19378.3|19348.3|19349|19319|0
1691017200000|2023-08-02 23:00:00|19378.6|19348.6|19391.7|19361.7|19391.7|19361.7|19378.6|19348.6|0
1691020800000|2023-08-03 00:00:00|19389.8|19359.8|19382.3|19352.3|19398.9|19368.9|19373.7|19343.7|0
1691024400000|2023-08-03 01:00:00|19381.7|19351.7|19452.5|19447.5|19561|19556|19377.3|19347.3|31011
1691028000000|2023-08-03 02:00:00|19453.5|19448.5|19429.5|19424.5|19527|19522|19408|19403|19330
1691031600000|2023-08-03 03:00:00|19428.5|19423.5|19496.5|19491.5|19499|19494|19347.5|19342.5|12950
1691035200000|2023-08-03 04:00:00|19508.5|19478.5|19488.7|19458.7|19511.6|19481.6|19484.1|19454.1|26
1691038800000|2023-08-03 05:00:00|19481.5|19476.5|19626.5|19621.5|19649.5|19644.5|19458|19453|20282
1691042400000|2023-08-03 06:00:00|19627.5|19622.5|19538.5|19533.5|19633.5|19628.5|19525|19520|10359
1691046000000|2023-08-03 07:00:00|19538|19533|19385|19380|19539.5|19534.5|19381|19376|17433
1691049600000|2023-08-03 08:00:00|19384|19379|19416.2|19386.2|19421.7|19410.5|19352.5|19347.5|8396
1691053200000|2023-08-03 09:00:00|19415.9|19385.9|19474.5|19466.5|19476|19468|19400.5|19385.6|1572
1691056800000|2023-08-03 10:00:00|19471.5|19463.5|19488|19480|19499.5|19491.5|19471.5|19463.5|783
1691060400000|2023-08-03 11:00:00|19489.5|19481.5|19546|19538|19558|19550|19488.5|19480.5|1677
1691064000000|2023-08-03 12:00:00|19545.5|19537.5|19565.5|19557.5|19589.5|19581.5|19529.5|19521.5|1204
1691067600000|2023-08-03 13:00:00|19566.5|19558.5|19617|19609|19638|19630|19551|19543|4572
1691071200000|2023-08-03 14:00:00|19621.5|19613.5|19656|19648|19656.5|19648.5|19578.5|19570.5|2500
1691074800000|2023-08-03 15:00:00|19655.5|19647.5|19709|19701|19740.5|19732.5|19651.5|19643.5|3471
1691078400000|2023-08-03 16:00:00|19708.5|19700.5|19726.5|19718.5|19735.5|19727.5|19681|19673|911
1691082000000|2023-08-03 17:00:00|19726|19718|19675.5|19667.5|19730.5|19722.5|19668.5|19660.5|686
1691085600000|2023-08-03 18:00:00|19676|19668|19671.8|19641.8|19696|19688|19655.5|19639.3|714
1691089200000|2023-08-03 19:00:00|19671.9|19641.9|19690.3|19660.3|19712.2|19682.2|19650.2|19620.2|0
1691092800000|2023-08-03 20:00:00|19690.9|19660.9|19698.4|19668.4|19743.6|19713.6|19682.6|19652.6|0
1691096400000|2023-08-03 21:00:00|19698.1|19668.1|19695|19665|19700.9|19670.9|19688.8|19658.8|0
1691100000000|2023-08-03 22:00:00|19693.7|19663.7|19724.1|19694.1|19727.4|19697.4|19690.2|19660.2|0
1691103600000|2023-08-03 23:00:00|19724.4|19694.4|19716.7|19686.7|19733.3|19703.3|19708.1|19678.1|0
1691107200000|2023-08-04 00:00:00|19717.4|19687.4|19714.6|19684.6|19725.8|19695.8|19686|19656|0
1691110800000|2023-08-04 01:00:00|19715.3|19685.3|19760.5|19755.5|19859.5|19854.5|19639|19634|33768
1691114400000|2023-08-04 02:00:00|19760|19755|19551.3|19546.3|19791.3|19786.3|19497.3|19492.3|30449
1691118000000|2023-08-04 03:00:00|19550.3|19545.3|19607.3|19602.3|19623.3|19618.3|19537.3|19532.3|9310
1691121600000|2023-08-04 04:00:00|19619.8|19589.8|19619|19589|19625.8|19595.8|19617.8|19587.8|13
1691125200000|2023-08-04 05:00:00|19602.8|19597.8|19612.3|19607.3|19686.8|19681.8|19542.8|19537.8|14939
1691128800000|2023-08-04 06:00:00|19611.3|19606.3|19517.3|19512.3|19612.8|19607.8|19484.8|19479.8|13187
1691132400000|2023-08-04 07:00:00|19516.3|19511.3|19535.8|19530.8|19543.8|19538.8|19450.8|19445.8|9520
1691136000000|2023-08-04 08:00:00|19533.3|19528.3|19494.1|19464.1|19534.3|19529.3|19485.8|19459.5|5988
1691139600000|2023-08-04 09:00:00|19493.9|19463.9|19488.3|19480.3|19503.1|19494.3|19459.3|19451.3|1494
1691143200000|2023-08-04 10:00:00|19488.8|19480.8|19440.8|19432.8|19496.3|19488.3|19439.3|19431.3|725
1691146800000|2023-08-04 11:00:00|19442.8|19434.8|19418.8|19410.8|19452.3|19444.3|19401.8|19393.8|1323
1691150400000|2023-08-04 12:00:00|19418.3|19410.3|19509.3|19501.3|19522.8|19514.8|19408.8|19400.8|2566
1691154000000|2023-08-04 13:00:00|19507.3|19499.3|19443.3|19435.3|19604.8|19596.8|19434.8|19426.8|5177
1691157600000|2023-08-04 14:00:00|19443.8|19435.8|19504.8|19496.8|19550.3|19542.3|19402.3|19394.3|3609
1691161200000|2023-08-04 15:00:00|19504.3|19496.3|19596.3|19588.3|19637.3|19629.3|19484.3|19476.3|3497
1691164800000|2023-08-04 16:00:00|19595.8|19587.8|19576.3|19568.3|19598.8|19590.8|19542.8|19534.8|1182
1691168400000|2023-08-04 17:00:00|19576.8|19568.8|19519.8|19511.8|19581.8|19573.8|19515.8|19507.8|397
1691172000000|2023-08-04 18:00:00|19519.3|19511.3|19432.2|19402.2|19520.8|19512.8|19414.3|19402|1455
1691175600000|2023-08-04 19:00:00|19432|19402|19422.3|19392.3|19443.7|19413.7|19386.8|19356.8|0
1691179200000|2023-08-04 20:00:00|19422.6|19392.6|19424.2|19394.2|19432.6|19402.6|19419.2|19389.2|0
1691359200000|2023-08-06 22:00:00|19445.8|19415.8|19463.6|19433.6|19469.3|19439.3|19442.5|19412.5|0
1691362800000|2023-08-06 23:00:00|19463.1|19433.1|19444.9|19414.9|19465.2|19435.2|19440|19410|0
1691366400000|2023-08-07 00:00:00|19445.5|19415.5|19507.8|19477.8|19508.4|19478.4|19443.4|19413.4|0
1691370000000|2023-08-07 01:00:00|19507.1|19477.1|19534.3|19529.3|19563.3|19558.3|19333.3|19328.3|25143
1691373600000|2023-08-07 02:00:00|19537.3|19532.3|19536.3|19531.3|19557.8|19552.8|19466.3|19461.3|14386
1691377200000|2023-08-07 03:00:00|19536.8|19531.8|19521.3|19516.3|19540.3|19535.3|19455.8|19450.8|7908
1691380800000|2023-08-07 04:00:00|19534.1|19504.1|19521.2|19491.2|19534.1|19504.1|19435.2|19405.2|16
1691384400000|2023-08-07 05:00:00|19516.3|19511.3|19513.8|19508.8|19531.3|19526.3|19440.3|19435.3|9892
1691388000000|2023-08-07 06:00:00|19511.8|19506.8|19501.8|19496.8|19542.3|19537.3|19462.3|19457.3|9900
1691391600000|2023-08-07 07:00:00|19500.3|19495.3|19529.3|19524.3|19538.8|19533.8|19491.3|19486.3|7431
1691395200000|2023-08-07 08:00:00|19527.3|19522.3|19505.4|19475.4|19541.8|19536.8|19490.2|19460.2|3581
1691398800000|2023-08-07 09:00:00|19505.1|19475.1|19498.8|19490.8|19513.8|19505.8|19476.3|19465.2|935
1691402400000|2023-08-07 10:00:00|19498.3|19490.3|19480.3|19472.3|19506.8|19498.8|19452.8|19444.8|947
1691406000000|2023-08-07 11:00:00|19480.8|19472.8|19487.8|19479.8|19499.3|19491.3|19473.8|19465.8|473
1691409600000|2023-08-07 12:00:00|19485.8|19477.8|19538.3|19530.3|19538.8|19530.8|19463.8|19455.8|1189
1691413200000|2023-08-07 13:00:00|19539.3|19531.3|19299.8|19291.8|19545.3|19537.3|19298.3|19290.3|5524
1691416800000|2023-08-07 14:00:00|19299.3|19291.3|19334.8|19326.8|19373.3|19365.3|19272.8|19264.8|3635
1691420400000|2023-08-07 15:00:00|19332.8|19324.8|19355.8|19347.8|19374.8|19366.8|19312.3|19304.3|1986
1691424000000|2023-08-07 16:00:00|19354.8|19346.8|19365.8|19357.8|19367.3|19359.3|19332.3|19324.3|634
1691427600000|2023-08-07 17:00:00|19366.3|19358.3|19380.3|19372.3|19380.3|19372.3|19343.3|19335.3|408
1691431200000|2023-08-07 18:00:00|19379.8|19371.8|19392.3|19362.3|19392.3|19383.8|19360.3|19352.3|520
1691434800000|2023-08-07 19:00:00|19392.5|19362.5|19410.1|19380.1|19416.7|19386.7|19379.2|19349.2|0
1691438400000|2023-08-07 20:00:00|19408.8|19378.8|19416.4|19386.4|19422.1|19392.1|19405.2|19375.2|0
1691442000000|2023-08-07 21:00:00|19416.3|19386.3|19424.1|19394.1|19424.8|19394.8|19415.3|19385.3|0
1691445600000|2023-08-07 22:00:00|19423.3|19393.3|19406.2|19376.2|19424.6|19394.6|19405.5|19375.5|0
1691449200000|2023-08-07 23:00:00|19406.1|19376.1|19402.3|19372.3|19411.2|19381.2|19400.9|19370.9|0
1691452800000|2023-08-08 00:00:00|19403|19373|19422.4|19392.4|19425.2|19395.2|19396.8|19366.8|0
1691456400000|2023-08-08 01:00:00|19422.1|19392.1|19130.9|19125.9|19426.1|19396.1|19125.4|19120.4|32246
1691460000000|2023-08-08 02:00:00|19130.4|19125.4|19312.4|19307.4|19326.9|19321.9|19109.4|19104.4|25298
1691463600000|2023-08-08 03:00:00|19311.4|19306.4|19251.4|19246.4|19362.9|19357.9|19240.4|19235.4|11145
1691467200000|2023-08-08 04:00:00|19261.9|19231.9|19275.2|19245.2|19277.3|19247.3|19259|19229|19
1691470800000|2023-08-08 05:00:00|19256.9|19251.9|19170.4|19165.4|19260.9|19255.9|19148.9|19143.9|12401
1691474400000|2023-08-08 06:00:00|19169.4|19164.4|19162.4|19157.4|19189.9|19184.9|19076.9|19071.9|15315
1691478000000|2023-08-08 07:00:00|19161.4|19156.4|19166.4|19161.4|19166.4|19161.4|19119.4|19114.4|11763
1691481600000|2023-08-08 08:00:00|19167.4|19162.4|19139.6|19109.6|19182.9|19177.9|19106.9|19085.5|7485
1691485200000|2023-08-08 09:00:00|19140.2|19110.2|19082.4|19074.4|19141.2|19111.9|19066.4|19058.4|1901
1691488800000|2023-08-08 10:00:00|19081.9|19073.9|19029.4|19021.4|19086.9|19078.9|19024.9|19016.9|1264
1691492400000|2023-08-08 11:00:00|19028.4|19020.4|18974.9|18966.9|19033.9|19025.9|18961.4|18953.4|2160
1691496000000|2023-08-08 12:00:00|18975.4|18967.4|18975.4|18967.4|18992.9|18984.9|18954.4|18946.4|1222
1691499600000|2023-08-08 13:00:00|18975.9|18967.9|18927.9|18919.9|19000.4|18992.4|18867.4|18859.4|4796
1691503200000|2023-08-08 14:00:00|18929.9|18921.9|18965.4|18957.4|18990.4|18982.4|18898.4|18890.4|3042
1691506800000|2023-08-08 15:00:00|18966.4|18958.4|18962.4|18954.4|19014.4|19006.4|18949.4|18941.4|1962
1691510400000|2023-08-08 16:00:00|18961.4|18953.4|18988.4|18980.4|18997.4|18989.4|18961.4|18953.4|553
1691514000000|2023-08-08 17:00:00|18987.9|18979.9|19031.9|19023.9|19038.9|19030.9|18986.9|18978.9|685
1691517600000|2023-08-08 18:00:00|19031.4|19023.4|19061.7|19031.7|19061.7|19048.9|19010.4|19002.4|605
1691521200000|2023-08-08 19:00:00|19061.5|19031.5|19019|18989|19078.7|19048.7|19017.2|18987.2|0
1691524800000|2023-08-08 20:00:00|19018.7|18988.7|19031.3|19001.3|19038.8|19008.8|19013.5|18983.5|0
1691528400000|2023-08-08 21:00:00|19031.1|19001.1|19014.3|18984.3|19031.9|19001.9|19000.9|18970.9|0
1691532000000|2023-08-08 22:00:00|19014.1|18984.1|19024.9|18994.9|19034.5|19004.5|19013.4|18983.4|0
1691535600000|2023-08-08 23:00:00|19024.8|18994.8|19028.5|18998.5|19030.9|19000.9|19023.9|18993.9|0
1691539200000|2023-08-09 00:00:00|19028.1|18998.1|19067.7|19037.7|19074.3|19044.3|19026.4|18996.4|0
1691542800000|2023-08-09 01:00:00|19068.3|19038.3|19072.9|19067.9|19151.4|19146.4|18984.4|18979.4|25269
1691546400000|2023-08-09 02:00:00|19073.9|19068.9|19249.9|19244.9|19256.4|19251.4|19035.4|19030.4|19832
1691550000000|2023-08-09 03:00:00|19251.4|19246.4|19145.9|19140.9|19255.4|19250.4|19123.9|19118.9|11816
1691553600000|2023-08-09 04:00:00|19156.9|19126.9|19169.5|19139.5|19170.1|19140.1|19155.7|19125.7|1
1691557200000|2023-08-09 05:00:00|19170.1|19140.1|19130.7|19125.7|19177|19172|19092.5|19087.5|11294
1691560800000|2023-08-09 06:00:00|19131.7|19126.7|19166.2|19161.2|19170.2|19165.2|19099.2|19094.2|8615
1691564400000|2023-08-09 07:00:00|19165.2|19160.2|19213.2|19208.2|19215.2|19210.2|19156.2|19151.2|10410
1691568000000|2023-08-09 08:00:00|19193.5|19188.5|19219.3|19189.3|19242.5|19237.5|19178.5|19173.5|6354
1691571600000|2023-08-09 09:00:00|19219|19189|19205.5|19197.5|19236|19228|19196.5|19188.4|896
1691575200000|2023-08-09 10:00:00|19206|19198|19222.5|19214.5|19227|19219|19201.5|19193.5|815
1691578800000|2023-08-09 11:00:00|19223|19215|19228|19220|19247|19239|19215.5|19207.5|888
1691582400000|2023-08-09 12:00:00|19227.5|19219.5|19181.5|19173.5|19235.5|19227.5|19175|19167|1018
1691586000000|2023-08-09 13:00:00|19181|19173|19162.5|19154.5|19211.5|19203.5|19070|19062|4292
1691589600000|2023-08-09 14:00:00|19165|19157|19020.5|19012.5|19174.5|19166.5|19011.5|19003.5|3148
1691593200000|2023-08-09 15:00:00|19018|19010|19011.5|19003.5|19046|19038|18986|18978|2462
1691596800000|2023-08-09 16:00:00|19010|19002|19038|19030|19057.5|19049.5|19008.5|19000.5|842
1691600400000|2023-08-09 17:00:00|19037.5|19029.5|19100|19092|19106.5|19098.5|19033|19025|740
1691604000000|2023-08-09 18:00:00|19099.5|19091.5|19138.1|19108.1|19147|19139|19095.5|19087.5|871
1691607600000|2023-08-09 19:00:00|19138.2|19108.2|19109.7|19079.7|19153.6|19123.6|19082.3|19052.3|0
1691611200000|2023-08-09 20:00:00|19110|19080|19086|19056|19123.7|19093.7|19078.4|19048.4|0
1691614800000|2023-08-09 21:00:00|19085.6|19055.6|19101.2|19071.2|19101.7|19071.7|19082.8|19052.8|0
1691618400000|2023-08-09 22:00:00|19101.4|19071.4|19099.8|19069.8|19108.8|19078.8|19094.4|19064.4|0
1691622000000|2023-08-09 23:00:00|19099.5|19069.5|19104.9|19074.9|19106.7|19076.7|19095.1|19065.1|0
1691625600000|2023-08-10 00:00:00|19105.5|19075.5|19117.8|19087.8|19120|19090|19090.7|19060.7|0
1691629200000|2023-08-10 01:00:00|19117.5|19087.5|19071|19066|19144|19139|19020|19015|21505
1691632800000|2023-08-10 02:00:00|19069.5|19064.5|19040.2|19035.2|19183|19178|19032.7|19027.7|19084
1691636400000|2023-08-10 03:00:00|19039.2|19034.2|19031.7|19026.7|19060.2|19055.2|18995.2|18990.2|10392
1691640000000|2023-08-10 04:00:00|19041.7|19011.7|19064.5|19034.5|19073.5|19043.5|19041.7|19011.7|14
1691643600000|2023-08-10 05:00:00|19065.2|19035.2|19122.7|19117.7|19126.2|19121.2|19008.2|19003.2|11487
1691647200000|2023-08-10 06:00:00|19122.2|19117.2|19164.2|19159.2|19223.7|19218.7|19101.7|19096.7|12412
1691650800000|2023-08-10 07:00:00|19163.7|19158.7|19241.2|19236.2|19303.2|19298.2|19163.7|19158.7|12967
1691654400000|2023-08-10 08:00:00|19239.8|19234.8|19222.6|19192.6|19250.7|19245.7|19205.4|19186.7|6816
1691658000000|2023-08-10 09:00:00|19222|19192|19225|19217|19236.5|19228.5|19188.2|19158.2|1160
1691661600000|2023-08-10 10:00:00|19224|19216|19333.5|19325.5|19334.5|19326.5|19224|19216|2840
1691665200000|2023-08-10 11:00:00|19332.5|19324.5|19274|19266|19355.5|19347.5|19268.5|19260.5|1995
1691668800000|2023-08-10 12:00:00|19273.5|19265.5|19311.5|19303.5|19360|19352|19250.5|19242.5|3132
1691672400000|2023-08-10 13:00:00|19310.5|19302.5|19483.5|19475.5|19492.5|19484.5|19249.5|19241.5|6074
1691676000000|2023-08-10 14:00:00|19484|19476|19325.5|19317.5|19491|19483|19323.5|19315.5|4275
1691679600000|2023-08-10 15:00:00|19325|19317|19309|19301|19376.5|19368.5|19275|19267|2692
1691683200000|2023-08-10 16:00:00|19307|19299|19288.5|19280.5|19320|19312|19267.5|19259.5|2464
1691686800000|2023-08-10 17:00:00|19289|19281|19194.5|19186.5|19303.5|19295.5|19194.5|19186.5|1690
1691690400000|2023-08-10 18:00:00|19190.5|19182.5|19278.1|19248.1|19278.1|19259.5|19190.5|19182.5|854
1691694000000|2023-08-10 19:00:00|19280.6|19250.6|19268.1|19238.1|19293.9|19263.9|19239.4|19209.4|0
1691697600000|2023-08-10 20:00:00|19268.7|19238.7|19271.6|19241.6|19275.8|19245.8|19257.5|19227.5|0
1691701200000|2023-08-10 21:00:00|19272.2|19242.2|19273.1|19243.1|19273.7|19243.7|19270.4|19240.4|0
1691704800000|2023-08-10 22:00:00|19273.6|19243.6|19292|19262|19298.5|19268.5|19272.9|19242.9|0
1691708400000|2023-08-10 23:00:00|19292.3|19262.3|19272.8|19242.8|19292.7|19262.7|19255.8|19225.8|0
1691712000000|2023-08-11 00:00:00|19272.1|19242.1|19298|19268|19299.9|19269.9|19270.6|19240.6|0
1691715600000|2023-08-11 01:00:00|19298.3|19268.3|19163.9|19158.9|19333.4|19328.4|19160.9|19155.9|24253
1691719200000|2023-08-11 02:00:00|19163.4|19158.4|19040|19035|19211.9|19206.9|19037|19032|21078
1691722800000|2023-08-11 03:00:00|19039|19034|19110|19105|19142|19137|19031.5|19026.5|11276
1691726400000|2023-08-11 04:00:00|19121|19091|19120.1|19090.1|19121.6|19091.6|19111.3|19081.3|12
1691730000000|2023-08-11 05:00:00|19105|19100|19088|19083|19172.5|19167.5|19086|19081|10566
1691733600000|2023-08-11 06:00:00|19087|19082|19044|19039|19109|19104|19027|19022|10533
1691737200000|2023-08-11 07:00:00|19042|19037|19071.5|19066.5|19118.5|19113.5|19032|19027|12889
1691740800000|2023-08-11 08:00:00|19070.2|19065.2|19046.4|19016.4|19101.7|19096.7|18995.1|18965.1|7187
1691744400000|2023-08-11 09:00:00|19045.8|19015.8|18894.2|18886.2|19053.9|19037.2|18882.7|18874.7|5039
1691748000000|2023-08-11 10:00:00|18893.7|18885.7|18930.7|18922.7|18936.2|18928.2|18881.7|18873.7|1743
1691751600000|2023-08-11 11:00:00|18928.2|18920.2|18946.2|18938.2|18966.7|18958.7|18925.7|18917.7|1132
1691755200000|2023-08-11 12:00:00|18945.7|18937.7|18878.7|18870.7|18955.2|18947.2|18874.7|18866.7|1804
1691758800000|2023-08-11 13:00:00|18878.2|18870.2|18819.7|18811.7|18912.2|18904.2|18785.2|18777.2|4042
1691762400000|2023-08-11 14:00:00|18817.7|18809.7|18790.7|18782.7|18891.7|18883.7|18774.7|18766.7|4022
1691766000000|2023-08-11 15:00:00|18790.2|18782.2|18754.2|18746.2|18794.7|18786.7|18717.2|18709.2|3078
1691769600000|2023-08-11 16:00:00|18753.7|18745.7|18744.7|18736.7|18787.7|18779.7|18737.2|18729.2|1297
1691773200000|2023-08-11 17:00:00|18745.2|18737.2|18766.7|18758.7|18793.7|18785.7|18738.7|18730.7|879
1691776800000|2023-08-11 18:00:00|18767.7|18759.7|18835.5|18805.5|18835.7|18821.2|18758.7|18750.7|694
1691780400000|2023-08-11 19:00:00|18835.3|18805.3|18806|18776|18838.3|18808.3|18783.8|18753.8|0
1691784000000|2023-08-11 20:00:00|18806.4|18776.4|18810.6|18780.6|18815|18785|18805.3|18775.3|0
1691964000000|2023-08-13 22:00:00|18808.3|18778.3|18847.5|18817.5|18868.3|18838.3|18798.4|18768.4|0
1691967600000|2023-08-13 23:00:00|18847.9|18817.9|18848.2|18818.2|18860.1|18830.1|18840.7|18810.7|0
1691971200000|2023-08-14 00:00:00|18848.8|18818.8|18773.2|18743.2|18850.3|18820.3|18771|18741|0
1691974800000|2023-08-14 01:00:00|18772.5|18742.5|18627|18622|18775.7|18745.7|18584.7|18579.7|32449
1691978400000|2023-08-14 02:00:00|18627.5|18622.5|18563.5|18558.5|18658|18653|18555.5|18550.5|20235
1691982000000|2023-08-14 03:00:00|18563|18558|18584|18579|18646|18641|18522.5|18517.5|14262
1691985600000|2023-08-14 04:00:00|18595.9|18565.9|18589|18559|18599.4|18569.4|18589|18559|11
1691989200000|2023-08-14 05:00:00|18589.6|18559.6|18656|18651|18664.5|18659.5|18561.5|18556.5|13129
1691992800000|2023-08-14 06:00:00|18657|18652|18655.5|18650.5|18695.5|18690.5|18597|18592|12833
1691996400000|2023-08-14 07:00:00|18654.5|18649.5|18771|18766|18775.5|18770.5|18642|18637|14040
1692000000000|2023-08-14 08:00:00|18770.5|18765.5|18739.2|18709.2|18803.5|18798.5|18692.5|18670.1|7448
1692003600000|2023-08-14 09:00:00|18739.8|18709.8|18668|18660|18744.6|18714.6|18657|18649|1159
1692007200000|2023-08-14 10:00:00|18668.5|18660.5|18654.5|18646.5|18685|18677|18652.5|18644.5|756
1692010800000|2023-08-14 11:00:00|18653|18645|18627|18619|18669.5|18661.5|18611.5|18603.5|998
1692014400000|2023-08-14 12:00:00|18626.5|18618.5|18601.5|18593.5|18627.5|18619.5|18572|18564|1749
1692018000000|2023-08-14 13:00:00|18602|18594|18536|18528|18605|18597|18477|18469|4552
1692021600000|2023-08-14 14:00:00|18537.5|18529.5|18583|18575|18624|18616|18533.5|18525.5|3625
1692025200000|2023-08-14 15:00:00|18583.5|18575.5|18646|18638|18661|18653|18561.5|18553.5|2005
1692028800000|2023-08-14 16:00:00|18645.5|18637.5|18633.5|18625.5|18725.5|18717.5|18629.5|18621.5|1994
1692032400000|2023-08-14 17:00:00|18633|18625|18597.5|18589.5|18654|18646|18580|18572|728
1692036000000|2023-08-14 18:00:00|18597|18589|18646.5|18616.5|18650.5|18642.5|18588|18580|545
1692039600000|2023-08-14 19:00:00|18646.4|18616.4|18669|18639|18669|18639|18646.4|18616.4|0
1692043200000|2023-08-14 20:00:00|18669.3|18639.3|18683.9|18653.9|18685|18655|18665.1|18635.1|0
1692046800000|2023-08-14 21:00:00|18683.8|18653.8|18696.6|18666.6|18697|18667|18683.8|18653.8|0
1692050400000|2023-08-14 22:00:00|18693.6|18663.6|18677.2|18647.2|18699.9|18669.9|18651.2|18621.2|0
1692054000000|2023-08-14 23:00:00|18677.8|18647.8|18675.3|18645.3|18679.7|18649.7|18660.8|18630.8|0
1692057600000|2023-08-15 00:00:00|18675.9|18645.9|18676.1|18646.1|18684.9|18654.9|18673.3|18643.3|0
1692061200000|2023-08-15 01:00:00|18676.4|18646.4|18645.9|18640.9|18718.4|18713.4|18563.5|18558.5|30587
1692064800000|2023-08-15 02:00:00|18641.9|18636.9|18552.9|18547.9|18659.9|18654.9|18521.4|18516.4|23217
1692068400000|2023-08-15 03:00:00|18553.4|18548.4|18592.4|18587.4|18598.9|18593.9|18527.4|18522.4|9074
1692072000000|2023-08-15 04:00:00|18605.4|18575.4|18606.3|18576.3|18608.4|18578.4|18599.8|18569.8|9
1692075600000|2023-08-15 05:00:00|18589.9|18584.9|18577.5|18572.5|18619|18614|18487.5|18482.5|15342
1692079200000|2023-08-15 06:00:00|18577|18572|18594|18589|18656|18651|18570.5|18565.5|12479
1692082800000|2023-08-15 07:00:00|18595|18590|18555.5|18550.5|18643|18638|18547.5|18542.5|12146
1692086400000|2023-08-15 08:00:00|18555|18550|18526.7|18496.7|18561|18556|18503.2|18473.2|7980
1692090000000|2023-08-15 09:00:00|18526.4|18496.4|18555|18547|18576|18568|18390.5|18360.5|1452
1692093600000|2023-08-15 10:00:00|18555.5|18547.5|18536|18528|18560|18552|18512.5|18504.5|875
1692097200000|2023-08-15 11:00:00|18534.5|18526.5|18516.5|18508.5|18548|18540|18513|18505|562
1692100800000|2023-08-15 12:00:00|18516|18508|18500.5|18492.5|18540.5|18532.5|18483|18475|1733
1692104400000|2023-08-15 13:00:00|18502|18494|18400.5|18392.5|18554|18546|18392.5|18384.5|5207
1692108000000|2023-08-15 14:00:00|18399|18391|18361|18353|18407|18399|18303.5|18295.5|5087
1692111600000|2023-08-15 15:00:00|18361.5|18353.5|18363|18355|18388.5|18380.5|18337|18329|2331
1692115200000|2023-08-15 16:00:00|18362.5|18354.5|18313|18305|18371|18363|18295|18287|2027
1692118800000|2023-08-15 17:00:00|18313.5|18305.5|18309.5|18301.5|18319.5|18311.5|18298.5|18290.5|548
1692122400000|2023-08-15 18:00:00|18310|18302|18339.9|18309.9|18339.9|18325|18299|18291|845
1692126000000|2023-08-15 19:00:00|18339.7|18309.7|18313.3|18283.3|18342|18312|18254.8|18224.8|0
1692129600000|2023-08-15 20:00:00|18313.7|18283.7|18314.9|18284.9|18322.9|18292.9|18307.9|18277.9|0
1692133200000|2023-08-15 21:00:00|18315.3|18285.3|18318.3|18288.3|18318.6|18288.6|18315.3|18285.3|0
1692136800000|2023-08-15 22:00:00|18317.8|18287.8|18310.7|18280.7|18328.3|18298.3|18292.9|18262.9|0
1692140400000|2023-08-15 23:00:00|18311|18281|18308.6|18278.6|18324.2|18294.2|18308.6|18278.6|0
1692144000000|2023-08-16 00:00:00|18309.2|18279.2|18307.8|18277.8|18313.1|18283.1|18288.3|18258.3|0
1692147600000|2023-08-16 01:00:00|18308.1|18278.1|18345.6|18340.6|18418.6|18413.6|18254.5|18249.5|23677
1692151200000|2023-08-16 02:00:00|18346.1|18341.1|18301.6|18296.6|18381.6|18376.6|18273.1|18268.1|19934
1692154800000|2023-08-16 03:00:00|18302.6|18297.6|18302.1|18297.1|18389.1|18384.1|18293.1|18288.1|12845
1692158400000|2023-08-16 04:00:00|18313.1|18283.1|18319.9|18289.9|18321.1|18291.1|18296.3|18266.3|26
1692162000000|2023-08-16 05:00:00|18305.6|18300.6|18304.4|18299.4|18335.6|18330.6|18238.6|18233.6|15188
1692165600000|2023-08-16 06:00:00|18305.4|18300.4|18284.9|18279.9|18338.9|18333.9|18254.4|18249.4|11630
1692169200000|2023-08-16 07:00:00|18284.4|18279.4|18307.9|18302.9|18336.9|18331.9|18268.4|18263.4|13202
1692172800000|2023-08-16 08:00:00|18306.4|18301.4|18259.1|18229.1|18319.9|18314.9|18258.3|18228.3|6920
1692176400000|2023-08-16 09:00:00|18259.5|18229.5|18158.9|18150.9|18268.7|18240.4|18153.4|18145.4|3806
1692180000000|2023-08-16 10:00:00|18159.4|18151.4|18122.9|18114.9|18169.4|18161.4|18114.9|18106.9|2692
1692183600000|2023-08-16 11:00:00|18122.4|18114.4|18118.4|18110.4|18144.9|18136.9|18099.4|18091.4|1314
1692187200000|2023-08-16 12:00:00|18116.9|18108.9|18085.4|18077.4|18130.4|18122.4|18083.4|18075.4|1585
1692190800000|2023-08-16 13:00:00|18083.4|18075.4|18090.4|18082.4|18104.4|18096.4|18033.4|18025.4|5400
1692194400000|2023-08-16 14:00:00|18090.9|18082.9|18119.4|18111.4|18153.9|18145.9|18073.4|18065.4|3090
1692198000000|2023-08-16 15:00:00|18119.9|18111.9|18050.9|18042.9|18147.9|18139.9|18044.9|18036.9|2356
1692201600000|2023-08-16 16:00:00|18049.9|18041.9|18050.9|18042.9|18077.4|18069.4|18038.4|18030.4|1433
1692205200000|2023-08-16 17:00:00|18050.4|18042.4|18057.4|18049.4|18078.4|18070.4|18031.4|18023.4|1170
1692208800000|2023-08-16 18:00:00|18056.9|18048.9|18051.7|18021.7|18085.9|18077.9|18019.9|18011.9|1401
1692212400000|2023-08-16 19:00:00|18051.5|18021.5|17975.4|17945.4|18051.5|18021.5|17839.1|17809.1|0
1692216000000|2023-08-16 20:00:00|17975.3|17945.3|18001.6|17971.6|18007.2|17977.2|17968.2|17938.2|0
1692219600000|2023-08-16 21:00:00|18001.7|17971.7|18013.2|17983.2|18019.2|17989.2|18000.6|17970.6|0
1692223200000|2023-08-16 22:00:00|18016|17986|18010.5|17980.5|18023|17993|18010.5|17980.5|0
1692226800000|2023-08-16 23:00:00|18011.1|17981.1|18012.7|17982.7|18016.5|17986.5|17996.5|17966.5|0
1692230400000|2023-08-17 00:00:00|18012.1|17982.1|17967.8|17937.8|18012.8|17982.8|17945.3|17915.3|0
1692234000000|2023-08-17 01:00:00|17968|17938|17982.2|17977.2|18028.2|18023.2|17868.4|17863.4|32545
1692237600000|2023-08-17 02:00:00|17981.7|17976.7|18218.2|18213.2|18232.7|18227.7|17973.2|17968.2|27028
1692241200000|2023-08-17 03:00:00|18217.7|18212.7|18270.7|18265.7|18292.2|18287.2|18154.2|18149.2|15197
1692244800000|2023-08-17 04:00:00|18283.2|18253.2|18275.1|18245.1|18287.5|18257.5|18269.2|18239.2|19
1692248400000|2023-08-17 05:00:00|18275.7|18245.7|18129.7|18124.7|18292.7|18287.7|18056.2|18051.2|19999
1692252000000|2023-08-17 06:00:00|18129.2|18124.2|18358.7|18353.7|18374.2|18369.2|18115.2|18110.2|24362
1692255600000|2023-08-17 07:00:00|18358.2|18353.2|18291.2|18286.2|18370.2|18365.2|18272.7|18267.7|14184
1692259200000|2023-08-17 08:00:00|18293.2|18288.2|18264.3|18234.3|18312.2|18307.2|18240.7|18210.7|6137
1692262800000|2023-08-17 09:00:00|18263.7|18233.7|18306.7|18298.7|18328.7|18320.7|18218.7|18210.7|2818
1692266400000|2023-08-17 10:00:00|18309.2|18301.2|18351.7|18343.7|18390.2|18382.2|18308.2|18300.2|2732
1692270000000|2023-08-17 11:00:00|18350.2|18342.2|18348.7|18340.7|18366.2|18358.2|18328.7|18320.7|1102
1692273600000|2023-08-17 12:00:00|18348.2|18340.2|18335.2|18327.2|18360.2|18352.2|18310.7|18302.7|1059
1692277200000|2023-08-17 13:00:00|18334.7|18326.7|18194.7|18186.7|18348.2|18340.2|18165.7|18157.7|4846
1692280800000|2023-08-17 14:00:00|18194.2|18186.2|18203.2|18195.2|18252.2|18244.2|18155.7|18147.7|3384
1692284400000|2023-08-17 15:00:00|18203.7|18195.7|18194.2|18186.2|18217.7|18209.7|18154.7|18146.7|2103
1692288000000|2023-08-17 16:00:00|18194.7|18186.7|18231.2|18223.2|18250.2|18242.2|18179.2|18171.2|1364
1692291600000|2023-08-17 17:00:00|18231.7|18223.7|18156.2|18148.2|18234.2|18226.2|18153.7|18145.7|686
1692295200000|2023-08-17 18:00:00|18156.7|18148.7|18136.8|18106.8|18157.2|18149.2|18118.2|18106.8|988
1692298800000|2023-08-17 19:00:00|18136.6|18106.6|18114.9|18084.9|18140.1|18110.1|18071.4|18041.4|0
1692302400000|2023-08-17 20:00:00|18115.2|18085.2|18084.2|18054.2|18119.3|18089.3|18082.6|18052.6|0
1692306000000|2023-08-17 21:00:00|18084.4|18054.4|18064.4|18034.4|18086.7|18056.7|18048.1|18018.1|0
1692309600000|2023-08-17 22:00:00|18064.9|18034.9|18098.5|18068.5|18102.2|18072.2|18008.1|17978.1|0
1692313200000|2023-08-17 23:00:00|18099.1|18069.1|18085.2|18055.2|18106.8|18076.8|18084.2|18054.2|0
1692316800000|2023-08-18 00:00:00|18084.6|18054.6|18120.7|18090.7|18121.3|18091.3|18070.5|18040.5|0
1692320400000|2023-08-18 01:00:00|18121.3|18091.3|18257.9|18252.9|18275.9|18270.9|18121.3|18091.3|25433
1692324000000|2023-08-18 02:00:00|18258.4|18253.4|18175.4|18170.4|18307.9|18302.9|18135.4|18130.4|23839
1692327600000|2023-08-18 03:00:00|18174.9|18169.9|18086.9|18081.9|18174.9|18169.9|18069.4|18064.4|12462
1692331200000|2023-08-18 04:00:00|18099.9|18069.9|18100.9|18070.9|18135.9|18105.9|18098.4|18068.4|28
1692334800000|2023-08-18 05:00:00|18101|18071|18055.9|18050.9|18101.6|18079.9|17942.4|17937.4|20770
1692338400000|2023-08-18 06:00:00|18056.4|18051.4|17930.4|17925.4|18071.4|18066.4|17926.9|17921.9|14150
1692342000000|2023-08-18 07:00:00|17928.4|17923.4|17908.9|17903.9|17981.9|17976.9|17902.4|17897.4|14111
1692345600000|2023-08-18 08:00:00|17905.9|17900.9|17913.2|17883.2|17947.4|17942.4|17871.7|17841.7|9068
1692349200000|2023-08-18 09:00:00|17912.6|17882.6|17854.9|17846.9|17918.1|17888.1|17839.9|17831.9|2707
1692352800000|2023-08-18 10:00:00|17854.4|17846.4|17855.9|17847.9|17878.4|17870.4|17845.9|17837.9|1552
1692356400000|2023-08-18 11:00:00|17855.4|17847.4|17751.9|17743.9|17860.4|17852.4|17730.9|17722.9|3309
1692360000000|2023-08-18 12:00:00|17751.4|17743.4|17751.4|17743.4|17784.4|17776.4|17738.9|17730.9|1542
1692363600000|2023-08-18 13:00:00|17750.9|17742.9|17697.9|17689.9|17789.4|17781.4|17673.9|17665.9|5583
1692367200000|2023-08-18 14:00:00|17695.4|17687.4|17785.9|17777.9|17793.9|17785.9|17678.4|17670.4|3484
1692370800000|2023-08-18 15:00:00|17785.4|17777.4|17808.9|17800.9|17835.4|17827.4|17743.4|17735.4|2869
1692374400000|2023-08-18 16:00:00|17809.4|17801.4|17767.9|17759.9|17818.9|17810.9|17762.4|17754.4|835
1692378000000|2023-08-18 17:00:00|17768.4|17760.4|17776.9|17768.9|17786.9|17778.9|17741.4|17733.4|642
1692381600000|2023-08-18 18:00:00|17776.4|17768.4|17787.7|17757.7|17811.9|17803.9|17773.9|17757.6|828
1692385200000|2023-08-18 19:00:00|17787.6|17757.6|17807.9|17777.9|17828.5|17798.5|17760|17730|0
1692388800000|2023-08-18 20:00:00|17807.8|17777.8|17794.5|17764.5|17821.9|17791.9|17789.9|17759.9|0
1692568800000|2023-08-20 22:00:00|17825.1|17795.1|17854.4|17824.4|17864.6|17834.6|17824|17794|0
1692572400000|2023-08-20 23:00:00|17855|17825|17864.7|17834.7|17872.7|17842.7|17840.6|17810.6|0
1692576000000|2023-08-21 00:00:00|17864.1|17834.1|17881.7|17851.7|17900.2|17870.2|17860.8|17830.8|0
1692579600000|2023-08-21 01:00:00|17881.1|17851.1|17648.4|17643.4|17881.1|17851.1|17602.4|17597.4|31869
1692583200000|2023-08-21 02:00:00|17646.4|17641.4|17741.1|17736.1|17857.1|17852.1|17639.9|17634.9|24565
1692586800000|2023-08-21 03:00:00|17742.1|17737.1|17692.1|17687.1|17776.1|17771.1|17685.6|17680.6|10086
1692590400000|2023-08-21 04:00:00|17703.6|17673.6|17701.5|17671.5|17716.6|17686.6|17697.8|17667.8|19
1692594000000|2023-08-21 05:00:00|17693.6|17688.6|17652.1|17647.1|17779.1|17774.1|17631.1|17626.1|13101
1692597600000|2023-08-21 06:00:00|17651.1|17646.1|17585.1|17580.1|17653.1|17648.1|17572.1|17567.1|15112
1692601200000|2023-08-21 07:00:00|17586.1|17581.1|17611.1|17606.1|17664.6|17659.6|17582.1|17577.1|15194
1692604800000|2023-08-21 08:00:00|17613.1|17608.1|17634.3|17604.3|17636.8|17631.6|17572.6|17567.6|7112
1692608400000|2023-08-21 09:00:00|17633.7|17603.7|17667.1|17659.1|17687.6|17679.6|17633.7|17603.7|1840
1692612000000|2023-08-21 10:00:00|17666.6|17658.6|17644.1|17636.1|17678.1|17670.1|17620.6|17612.6|1109
1692615600000|2023-08-21 11:00:00|17643.6|17635.6|17667.1|17659.1|17688.6|17680.6|17638.6|17630.6|862
1692619200000|2023-08-21 12:00:00|17667.6|17659.6|17628.6|17620.6|17679.6|17671.6|17628.1|17620.1|775
1692622800000|2023-08-21 13:00:00|17629.1|17621.1|17661.1|17653.1|17661.1|17653.1|17540.1|17532.1|4058
1692626400000|2023-08-21 14:00:00|17662.1|17654.1|17615.6|17607.6|17680.1|17672.1|17583.6|17575.6|3935
1692630000000|2023-08-21 15:00:00|17617.6|17609.6|17601.6|17593.6|17630.1|17622.1|17566.6|17558.6|1831
1692633600000|2023-08-21 16:00:00|17602.1|17594.1|17634.6|17626.6|17636.1|17628.1|17601.6|17593.6|594
1692637200000|2023-08-21 17:00:00|17634.1|17626.1|17646.1|17638.1|17654.6|17646.6|17623.1|17615.1|464
1692640800000|2023-08-21 18:00:00|17647.1|17639.1|17682.3|17652.3|17682.3|17674.1|17637.6|17629.6|682
1692644400000|2023-08-21 19:00:00|17682.6|17652.6|17656.6|17626.6|17704.1|17674.1|17646.7|17616.7|0
1692648000000|2023-08-21 20:00:00|17656|17626|17649.6|17619.6|17656.2|17626.2|17645.5|17615.5|0
1692651600000|2023-08-21 21:00:00|17649.7|17619.7|17662|17632|17662.1|17632.1|17649.2|17619.2|0
1692655200000|2023-08-21 22:00:00|17663.4|17633.4|17651.2|17621.2|17663.5|17633.5|17648.7|17618.7|0
1692658800000|2023-08-21 23:00:00|17651.8|17621.8|17666.6|17636.6|17677.5|17647.5|17651.1|17621.1|0
1692662400000|2023-08-22 00:00:00|17667.2|17637.2|17652.6|17622.6|17679.9|17649.9|17648.7|17618.7|0
1692666000000|2023-08-22 01:00:00|17653.2|17623.2|17645.2|17640.2|17781.1|17776.1|17579.2|17574.2|27222
1692669600000|2023-08-22 02:00:00|17645.7|17640.7|17689.7|17684.7|17774.7|17769.7|17621.2|17616.2|19599
1692673200000|2023-08-22 03:00:00|17689.2|17684.2|17631.7|17626.7|17745.2|17740.2|17612.2|17607.2|10988
1692676800000|2023-08-22 04:00:00|17642|17612|17639.2|17609.2|17644.7|17614.7|17638.6|17608.6|6
1692680400000|2023-08-22 05:00:00|17635.2|17630.2|17599.7|17594.7|17692.2|17687.2|17546.2|17541.2|16109
1692684000000|2023-08-22 06:00:00|17600.2|17595.2|17813.7|17808.7|17957.2|17952.2|17600.2|17595.2|32800
1692687600000|2023-08-22 07:00:00|17813.2|17808.2|17787.2|17782.2|17837.2|17832.2|17754.2|17749.2|14753
1692691200000|2023-08-22 08:00:00|17784.5|17779.5|17755.3|17725.3|17806|17801|17731|17701.8|7903
1692694800000|2023-08-22 09:00:00|17755.6|17725.6|17832|17824|17836|17828|17750|17720|1858
1692698400000|2023-08-22 10:00:00|17830.5|17822.5|17794|17786|17840|17832|17789.5|17781.5|918
1692702000000|2023-08-22 11:00:00|17792|17784|17796|17788|17808.5|17800.5|17784.5|17776.5|831
1692705600000|2023-08-22 12:00:00|17794|17786|17761.5|17753.5|17827.5|17819.5|17761.5|17753.5|1137
1692709200000|2023-08-22 13:00:00|17762|17754|17625|17617|17788.5|17780.5|17608.5|17600.5|4612
1692712800000|2023-08-22 14:00:00|17625.5|17617.5|17635.5|17627.5|17670.5|17662.5|17598|17590|3186
1692716400000|2023-08-22 15:00:00|17638|17630|17630|17622|17655.5|17647.5|17628.5|17620.5|1229
1692720000000|2023-08-22 16:00:00|17629|17621|17602.5|17594.5|17639.5|17631.5|17601.5|17593.5|711
1692723600000|2023-08-22 17:00:00|17602|17594|17615|17607|17617|17609|17589.5|17581.5|1010
1692727200000|2023-08-22 18:00:00|17614|17606|17652.8|17622.8|17653.5|17645.5|17604|17596|663
1692730800000|2023-08-22 19:00:00|17652.7|17622.7|17644.8|17614.8|17688.2|17658.2|17640.9|17610.9|0
1692734400000|2023-08-22 20:00:00|17644.5|17614.5|17648.5|17618.5|17649.4|17619.4|17641.8|17611.8|0
1692738000000|2023-08-22 21:00:00|17648|17618|17681.8|17651.8|17682|17652|17648|17618|0
1692741600000|2023-08-22 22:00:00|17680.1|17650.1|17666.3|17636.3|17685.5|17655.5|17665.2|17635.2|0
1692745200000|2023-08-22 23:00:00|17667.8|17637.8|17667.8|17637.8|17669.6|17639.6|17663|17633|0
1692748800000|2023-08-23 00:00:00|17667.2|17637.2|17701|17671|17713.6|17683.6|17666.2|17636.2|0
1692752400000|2023-08-23 01:00:00|17701.6|17671.6|17784.8|17779.8|17796.3|17791.3|17677.5|17647.5|20960
1692756000000|2023-08-23 02:00:00|17783.8|17778.8|17782.3|17777.3|17841.8|17836.8|17743.3|17738.3|18500
1692759600000|2023-08-23 03:00:00|17779.3|17774.3|17834.3|17829.3|17857.8|17852.8|17727.8|17722.8|11610
1692763200000|2023-08-23 04:00:00|17845.8|17815.8|17847.8|17817.8|17849.3|17819.3|17828.4|17798.4|17
1692766800000|2023-08-23 05:00:00|17847.2|17817.2|17957.7|17952.7|17992.2|17987.2|17814.8|17809.8|15516
1692770400000|2023-08-23 06:00:00|17957.2|17952.2|17778.7|17773.7|17966.7|17961.7|17765.2|17760.2|15887
1692774000000|2023-08-23 07:00:00|17778.2|17773.2|17838.7|17833.7|17846.7|17841.7|17766.7|17761.7|11620
1692777600000|2023-08-23 08:00:00|17837.7|17832.7|17864|17834|17887.7|17882.7|17827.7|17822.7|5571
1692781200000|2023-08-23 09:00:00|17864.6|17834.6|17859.7|17851.7|17873.2|17865.2|17832.7|17823.4|1264
1692784800000|2023-08-23 10:00:00|17859.2|17851.2|17816.2|17808.2|17861.7|17853.7|17801.7|17793.7|1032
1692788400000|2023-08-23 11:00:00|17815.7|17807.7|17819.2|17811.2|17825.7|17817.7|17794.7|17786.7|902
1692792000000|2023-08-23 12:00:00|17818.7|17810.7|17793.2|17785.2|17821.2|17813.2|17786.7|17778.7|1276
1692795600000|2023-08-23 13:00:00|17792.7|17784.7|17966.2|17958.2|17977.2|17969.2|17792.7|17784.7|3950
1692799200000|2023-08-23 14:00:00|17966.7|17958.7|17961.2|17953.2|17992.2|17984.2|17922.2|17914.2|3003
1692802800000|2023-08-23 15:00:00|17961.7|17953.7|17998.2|17990.2|18010.2|18002.2|17960.7|17952.7|2750
1692806400000|2023-08-23 16:00:00|17997.7|17989.7|17987.2|17979.2|18007.7|17999.7|17981.7|17973.7|1985
1692810000000|2023-08-23 17:00:00|17986.7|17978.7|18005.7|17997.7|18013.2|18005.2|17977.2|17969.2|1138
1692813600000|2023-08-23 18:00:00|18005.2|17997.2|17980.2|17950.2|18010.2|18002.2|17962.7|17950.2|1197
1692817200000|2023-08-23 19:00:00|17980.1|17950.1|17985.6|17955.6|18000.4|17970.4|17966|17936|0
1692820800000|2023-08-23 20:00:00|17986.2|17956.2|18057.1|18027.1|18067.8|18037.8|17978.5|17948.5|0
1692824400000|2023-08-23 21:00:00|18057.4|18027.4|18011.1|17981.1|18067.4|18037.4|18009.8|17979.8|0
1692828000000|2023-08-23 22:00:00|18008.1|17978.1|17986.1|17956.1|18038.9|18008.9|17973|17943|0
1692831600000|2023-08-23 23:00:00|17985.5|17955.5|17996.8|17966.8|17997.5|17967.5|17984|17954|0
1692835200000|2023-08-24 00:00:00|17996.2|17966.2|18025.7|17995.7|18030.9|18000.9|17994.9|17964.9|0
1692838800000|2023-08-24 01:00:00|18025.1|17995.1|17939.3|17934.3|18092.3|18087.3|17924.8|17919.8|29935
1692842400000|2023-08-24 02:00:00|17939.8|17934.8|18060.1|18055.1|18085.3|18080.3|17933.3|17928.3|21907
1692846000000|2023-08-24 03:00:00|18059.6|18054.6|18161.1|18156.1|18179.6|18174.6|18018.1|18013.1|16983
1692849600000|2023-08-24 04:00:00|18177.7|18147.7|18176.1|18146.1|18178.3|18148.3|18145.1|18115.1|15
1692853200000|2023-08-24 05:00:00|18176.7|18146.7|18230.6|18225.6|18259.1|18254.1|18160.1|18146.4|18800
1692856800000|2023-08-24 06:00:00|18231.1|18226.1|18181.6|18176.6|18241.6|18236.6|18159.1|18154.1|9109
1692860400000|2023-08-24 07:00:00|18182.1|18177.1|18214.1|18209.1|18218.1|18213.1|18164.1|18159.1|10268
1692864000000|2023-08-24 08:00:00|18211.8|18206.8|18189.7|18159.7|18223.8|18218.8|18189.1|18159.1|10163
1692867600000|2023-08-24 09:00:00|18189.1|18159.1|18167.8|18159.8|18189.3|18181.3|18152.3|18127.7|1268
1692871200000|2023-08-24 10:00:00|18167.3|18159.3|18182.8|18174.8|18189.3|18181.3|18167.3|18159.3|513
1692874800000|2023-08-24 11:00:00|18182.3|18174.3|18151.3|18143.3|18182.3|18174.3|18149.3|18141.3|1229
1692878400000|2023-08-24 12:00:00|18150.8|18142.8|18124.3|18116.3|18151.8|18143.8|18113.3|18105.3|1462
1692882000000|2023-08-24 13:00:00|18123.8|18115.8|18115.3|18107.3|18146.8|18138.8|18043.8|18035.8|3947
1692885600000|2023-08-24 14:00:00|18116.3|18108.3|18037.8|18029.8|18131.8|18123.8|18028.3|18020.3|2680
1692889200000|2023-08-24 15:00:00|18038.3|18030.3|17984.8|17976.8|18038.3|18030.3|17964.8|17956.8|1964
1692892800000|2023-08-24 16:00:00|17983.3|17975.3|18017.8|18009.8|18045.3|18037.3|17982.3|17974.3|806
1692896400000|2023-08-24 17:00:00|18017.3|18009.3|18051.8|18043.8|18052.8|18044.8|18013.8|18005.8|527
1692900000000|2023-08-24 18:00:00|18051.3|18043.3|18050.1|18020.1|18074.3|18066.3|18031.8|18020.1|978
1692903600000|2023-08-24 19:00:00|18049.9|18019.9|18002|17972|18058.1|18028.1|18000|17970|0
1692907200000|2023-08-24 20:00:00|18001.8|17971.8|18016.2|17986.2|18019.1|17989.1|17993.6|17963.6|0
1692910800000|2023-08-24 21:00:00|18016.1|17986.1|18019.9|17989.9|18021.1|17991.1|18014.9|17984.9|0
1692914400000|2023-08-24 22:00:00|18019.4|17989.4|18048.9|18018.9|18053.6|18023.6|18017.3|17987.3|0
1692918000000|2023-08-24 23:00:00|18048.3|18018.3|18023.5|17993.5|18048.3|18018.3|18011.6|17981.6|0
1692921600000|2023-08-25 00:00:00|18022.9|17992.9|18085.6|18055.6|18086.5|18056.5|18022.1|17992.1|0
1692925200000|2023-08-25 01:00:00|18085.9|18055.9|18051.8|18046.8|18086.9|18076.4|17959.4|17954.4|35209
1692928800000|2023-08-25 02:00:00|18053.8|18048.8|18038.3|18033.3|18067.3|18062.3|17971.3|17966.3|30944
1692932400000|2023-08-25 03:00:00|18038.8|18033.8|18007.3|18002.3|18081.3|18076.3|17986.3|17981.3|12800
1692936000000|2023-08-25 04:00:00|18019.8|17989.8|18024.2|17994.2|18026|17996|18018.9|17988.9|19
1692939600000|2023-08-25 05:00:00|18011.8|18006.8|18086.8|18081.8|18144.3|18139.3|17950.8|17945.8|20418
1692943200000|2023-08-25 06:00:00|18086.3|18081.3|17978.3|17973.3|18095.3|18090.3|17974.3|17969.3|14422
1692946800000|2023-08-25 07:00:00|17977.8|17972.8|17954.8|17949.8|18005.3|18000.3|17939.3|17934.3|13381
1692950400000|2023-08-25 08:00:00|17952|17947|17965.8|17935.8|17980.5|17975.5|17936.5|17915.4|22761
1692954000000|2023-08-25 09:00:00|17966|17936|17934.5|17926.5|17974|17966|17927.5|17919.5|1439
1692957600000|2023-08-25 10:00:00|17933.5|17925.5|17986.5|17978.5|17990|17982|17933|17925|740
1692961200000|2023-08-25 11:00:00|17987|17979|18007|17999|18007.5|17999.5|17987|17979|559
1692964800000|2023-08-25 12:00:00|18007.5|17999.5|18005.5|17997.5|18037.5|18029.5|18001|17993|1041
1692968400000|2023-08-25 13:00:00|18006|17998|17917|17909|18009.5|18001.5|17827|17819|6510
1692972000000|2023-08-25 14:00:00|17916.5|17908.5|17813.5|17805.5|17969.5|17961.5|17794|17786|4516
1692975600000|2023-08-25 15:00:00|17814|17806|17879|17871|17926|17918|17810.5|17802.5|2384
1692979200000|2023-08-25 16:00:00|17877.5|17869.5|17919.5|17911.5|17924.5|17916.5|17870|17862|829
1692982800000|2023-08-25 17:00:00|17919|17911|17905|17897|17928|17920|17877.5|17869.5|508
1692986400000|2023-08-25 18:00:00|17905.5|17897.5|17976.3|17946.3|17976.3|17964|17897.5|17889.5|717
1692990000000|2023-08-25 19:00:00|17976.5|17946.5|17953.9|17923.9|17984.5|17954.5|17942.5|17912.5|0
1692993600000|2023-08-25 20:00:00|17954.3|17924.3|17943.8|17913.8|17962.4|17932.4|17942.2|17912.2|0
1693173600000|2023-08-27 22:00:00|18051.4|18021.4|18133.7|18103.7|18137.6|18107.6|18042.8|18012.8|0
1693177200000|2023-08-27 23:00:00|18134.3|18104.3|18206.4|18176.4|18230.6|18200.6|18124.2|18094.2|0
1693180800000|2023-08-28 00:00:00|18207|18177|18224.9|18194.9|18226.4|18196.4|18158.2|18128.2|0
1693184400000|2023-08-28 01:00:00|18225|18195|18336.5|18331.5|18541.5|18536.5|18225|18195|45044
1693188000000|2023-08-28 02:00:00|18337.5|18332.5|18338.4|18333.4|18367.5|18362.5|18247|18242|28543
1693191600000|2023-08-28 03:00:00|18338.9|18333.9|18262.4|18257.4|18346.9|18341.9|18258.9|18253.9|15318
1693195200000|2023-08-28 04:00:00|18273.9|18243.9|18281.5|18251.5|18281.8|18251.8|18273.7|18243.7|13
1693198800000|2023-08-28 05:00:00|18268.9|18263.9|18225.4|18220.4|18272.4|18267.4|18149.4|18144.4|23861
1693202400000|2023-08-28 06:00:00|18221.4|18216.4|18185.4|18180.4|18240.9|18235.9|18143.4|18138.4|21261
1693206000000|2023-08-28 07:00:00|18185.9|18180.9|18123.4|18118.4|18189.9|18184.9|18112.4|18107.4|15620
1693209600000|2023-08-28 08:00:00|18112.3|18107.3|18161.5|18131.5|18170.4|18149.8|18104.8|18099.8|28615
1693213200000|2023-08-28 09:00:00|18160.9|18130.9|18134.3|18126.3|18163.3|18155.3|18125.3|18117.3|1178
1693216800000|2023-08-28 10:00:00|18133.8|18125.8|18128.8|18120.8|18163.8|18155.8|18128.3|18120.3|557
1693220400000|2023-08-28 11:00:00|18129.3|18121.3|18159.3|18151.3|18167.8|18159.8|18129.3|18121.3|522
1693224000000|2023-08-28 12:00:00|18159.8|18151.8|18204.8|18196.8|18205.3|18197.3|18159.3|18151.3|894
1693227600000|2023-08-28 13:00:00|18204.3|18196.3|18266.3|18258.3|18288.3|18280.3|18162.3|18154.3|3880
1693231200000|2023-08-28 14:00:00|18266.8|18258.8|18299.8|18291.8|18330.3|18322.3|18226.3|18218.3|3185
1693234800000|2023-08-28 15:00:00|18300.3|18292.3|18311.8|18303.8|18341.8|18333.8|18299.8|18291.8|1594
1693238400000|2023-08-28 16:00:00|18312.3|18304.3|18332.8|18324.8|18332.8|18324.8|18280.3|18272.3|588
1693242000000|2023-08-28 17:00:00|18333.3|18325.3|18289.3|18281.3|18335.3|18327.3|18282.3|18274.3|384
1693245600000|2023-08-28 18:00:00|18288.3|18280.3|18310.7|18280.7|18310.7|18296.3|18285.3|18277.3|463
1693249200000|2023-08-28 19:00:00|18310.9|18280.9|18302.8|18272.8|18326.7|18296.7|18287.8|18257.8|0
1693252800000|2023-08-28 20:00:00|18302.4|18272.4|18320.7|18290.7|18321.5|18291.5|18299.7|18269.7|0
1693256400000|2023-08-28 21:00:00|18320.5|18290.5|18321.9|18291.9|18323.2|18293.2|18320.4|18290.4|0
1693260000000|2023-08-28 22:00:00|18322.4|18292.4|18325.9|18295.9|18330|18300|18321.8|18291.8|0
1693263600000|2023-08-28 23:00:00|18326.5|18296.5|18312.4|18282.4|18326.6|18296.6|18311.6|18281.6|0
1693267200000|2023-08-29 00:00:00|18313|18283|18308.2|18278.2|18313.1|18283.1|18299.9|18269.9|0
1693270800000|2023-08-29 01:00:00|18308.8|18278.8|18292.9|18287.9|18371.9|18366.9|18248.9|18243.9|23748
1693274400000|2023-08-29 02:00:00|18293.9|18288.9|18465.4|18460.4|18468.4|18463.4|18292.4|18287.4|21597
1693278000000|2023-08-29 03:00:00|18466.4|18461.4|18507.5|18502.5|18542.5|18537.5|18432.9|18427.9|15832
1693281600000|2023-08-29 04:00:00|18520.5|18490.5|18518.2|18488.2|18522|18492|18496.4|18466.4|15
1693285200000|2023-08-29 05:00:00|18510.5|18505.5|18542.5|18537.5|18593|18588|18458|18453|10157
1693288800000|2023-08-29 06:00:00|18543.5|18538.5|18495.5|18490.5|18560.5|18555.5|18463|18458|10720
1693292400000|2023-08-29 07:00:00|18496|18491|18470.5|18465.5|18516|18511|18448|18443|8649
1693296000000|2023-08-29 08:00:00|18469.7|18464.7|18454.2|18424.2|18497.7|18492.7|18425.2|18420.2|12933
1693299600000|2023-08-29 09:00:00|18454.8|18424.8|18598.2|18590.2|18615.7|18607.7|18449.2|18421.8|2189
1693303200000|2023-08-29 10:00:00|18597.7|18589.7|18591.2|18583.2|18627.2|18619.2|18570.2|18562.2|1163
1693306800000|2023-08-29 11:00:00|18590.7|18582.7|18548.2|18540.2|18598.7|18590.7|18543.7|18535.7|968
1693310400000|2023-08-29 12:00:00|18547.7|18539.7|18538.2|18530.2|18553.7|18545.7|18505.7|18497.7|952
1693314000000|2023-08-29 13:00:00|18536.7|18528.7|18563.7|18555.7|18589.7|18581.7|18461.7|18453.7|1717
1693317600000|2023-08-29 14:00:00|18564.2|18556.2|18661.2|18653.2|18707.2|18699.2|18562.2|18554.2|4633
1693321200000|2023-08-29 15:00:00|18660.7|18652.7|18664.7|18656.7|18686.7|18678.7|18653.2|18645.2|1087
1693324800000|2023-08-29 16:00:00|18664.2|18656.2|18655.2|18647.2|18680.7|18672.7|18642.7|18634.7|950
1693328400000|2023-08-29 17:00:00|18652.7|18644.7|18669.7|18661.7|18679.2|18671.2|18645.7|18637.7|551
1693332000000|2023-08-29 18:00:00|18669.2|18661.2|18676.4|18646.4|18682.2|18674.2|18656.7|18646.4|715
1693335600000|2023-08-29 19:00:00|18676.2|18646.2|18683.5|18653.5|18705.2|18675.2|18669.1|18639.1|0
1693339200000|2023-08-29 20:00:00|18682.9|18652.9|18676.5|18646.5|18688.4|18658.4|18671.9|18641.9|0
1693342800000|2023-08-29 21:00:00|18676.3|18646.3|18688.8|18658.8|18688.8|18658.8|18675.7|18645.7|0
1693346400000|2023-08-29 22:00:00|18686.9|18656.9|18690|18660|18695.6|18665.6|18683.1|18653.1|0
1693350000000|2023-08-29 23:00:00|18690.7|18660.7|18708.2|18678.2|18724.1|18694.1|18689.3|18659.3|0
1693353600000|2023-08-30 00:00:00|18708.9|18678.9|18711.5|18681.5|18754.9|18724.9|18691.4|18661.4|0
1693357200000|2023-08-30 01:00:00|18712.1|18682.1|18685.5|18680.5|18729.5|18724.5|18594.2|18589.2|24348
1693360800000|2023-08-30 02:00:00|18685|18680|18547|18542|18742|18737|18527.5|18522.5|23786
1693364400000|2023-08-30 03:00:00|18549|18544|18567.5|18562.5|18589|18584|18526|18521|12617
1693368000000|2023-08-30 04:00:00|18580|18550|18581|18551|18585.8|18555.8|18577.8|18547.8|7
1693371600000|2023-08-30 05:00:00|18564.5|18559.5|18540.5|18535.5|18588|18583|18514.5|18509.5|13750
1693375200000|2023-08-30 06:00:00|18539.5|18534.5|18495|18490|18561|18556|18489|18484|12603
1693378800000|2023-08-30 07:00:00|18494|18489|18475.5|18470.5|18496.5|18491.5|18402|18397|14049
1693382400000|2023-08-30 08:00:00|18471.8|18466.8|18423.1|18393.1|18479.8|18474.8|18406.8|18386.6|6012
1693386000000|2023-08-30 09:00:00|18422.8|18392.8|18442.3|18434.3|18455.3|18447.3|18414.3|18389.7|1450
1693389600000|2023-08-30 10:00:00|18441.8|18433.8|18477.8|18469.8|18481.3|18473.3|18438.8|18430.8|1062
1693393200000|2023-08-30 11:00:00|18475.8|18467.8|18475.3|18467.3|18480.8|18472.8|18455.3|18447.3|512
1693396800000|2023-08-30 12:00:00|18474.8|18466.8|18527.8|18519.8|18532.3|18524.3|18472.3|18464.3|1800
1693400400000|2023-08-30 13:00:00|18526.3|18518.3|18567.3|18559.3|18619.3|18611.3|18489.8|18481.8|5223
1693404000000|2023-08-30 14:00:00|18567.8|18559.8|18562.8|18554.8|18575.3|18567.3|18480.8|18472.8|5138
1693407600000|2023-08-30 15:00:00|18563.3|18555.3|18559.3|18551.3|18612.3|18604.3|18527.8|18519.8|3115
1693411200000|2023-08-30 16:00:00|18559.8|18551.8|18582.8|18574.8|18592.8|18584.8|18550.8|18542.8|858
1693414800000|2023-08-30 17:00:00|18582.3|18574.3|18559.3|18551.3|18586.3|18578.3|18550.8|18542.8|400
1693418400000|2023-08-30 18:00:00|18559.8|18551.8|18582|18552|18582|18571.3|18537.8|18529.8|522
1693422000000|2023-08-30 19:00:00|18582.3|18552.3|18597.9|18567.9|18599.1|18569.1|18563.3|18533.3|0
1693425600000|2023-08-30 20:00:00|18597.8|18567.8|18626.6|18596.6|18629.2|18599.2|18593.7|18563.7|0
1693429200000|2023-08-30 21:00:00|18626.7|18596.7|18630.5|18600.5|18639.3|18609.3|18625.4|18595.4|0
1693432800000|2023-08-30 22:00:00|18629.1|18599.1|18592.6|18562.6|18629.1|18599.1|18592.6|18562.6|0
1693436400000|2023-08-30 23:00:00|18592.5|18562.5|18595.7|18565.7|18596.7|18566.7|18591|18561|0
1693440000000|2023-08-31 00:00:00|18596.4|18566.4|18616.8|18586.8|18633|18603|18595.7|18565.7|0
1693443600000|2023-08-31 01:00:00|18617.4|18587.4|18534.5|18529.5|18647|18642|18526.5|18521.5|20893
1693447200000|2023-08-31 02:00:00|18536|18531|18497.5|18492.5|18592|18587|18495|18490|15920
1693450800000|2023-08-31 03:00:00|18497|18492|18416|18411|18506|18501|18368|18363|15285
1693454400000|2023-08-31 04:00:00|18428.9|18398.9|18447.8|18417.8|18465.3|18435.3|18427.4|18397.4|13
1693458000000|2023-08-31 05:00:00|18413.5|18408.5|18421|18416|18442.5|18437.5|18357.5|18352.5|11419
1693461600000|2023-08-31 06:00:00|18422.5|18417.5|18366|18361|18447.5|18442.5|18350.5|18345.5|11359
1693465200000|2023-08-31 07:00:00|18365|18360|18383|18378|18387|18382|18300.5|18295.5|11781
1693468800000|2023-08-31 08:00:00|18358.4|18353.4|18309.6|18279.6|18362.9|18357.9|18275.4|18270.4|9294
1693472400000|2023-08-31 09:00:00|18310.2|18280.2|18257.9|18249.9|18314.9|18306.9|18228.9|18220.9|2454
1693476000000|2023-08-31 10:00:00|18258.4|18250.4|18277.9|18269.9|18298.4|18290.4|18256.4|18248.4|1043
1693479600000|2023-08-31 11:00:00|18277.4|18269.4|18308.4|18300.4|18309.4|18301.4|18269.4|18261.4|943
1693483200000|2023-08-31 12:00:00|18307.9|18299.9|18446.4|18438.4|18450.4|18442.4|18287.4|18279.4|5868
1693486800000|2023-08-31 13:00:00|18447.9|18439.9|18425.9|18417.9|18449.9|18441.9|18368.9|18360.9|4248
1693490400000|2023-08-31 14:00:00|18425.4|18417.4|18375.4|18367.4|18453.9|18445.9|18364.9|18356.9|3108
1693494000000|2023-08-31 15:00:00|18374.9|18366.9|18357.4|18349.4|18380.9|18372.9|18308.4|18300.4|3011
1693497600000|2023-08-31 16:00:00|18356.9|18348.9|18344.9|18336.9|18357.9|18349.9|18291.9|18283.9|1324
1693501200000|2023-08-31 17:00:00|18345.4|18337.4|18366.9|18358.9|18373.4|18365.4|18340.4|18332.4|614
1693504800000|2023-08-31 18:00:00|18366.4|18358.4|18370.4|18340.4|18414.4|18406.4|18359.4|18340.4|700
1693508400000|2023-08-31 19:00:00|18370.2|18340.2|18384.2|18354.2|18416.9|18386.9|18361.2|18331.2|0
1693512000000|2023-08-31 20:00:00|18383.9|18353.9|18390.5|18360.5|18404.5|18374.5|18383.9|18353.9|0
1693515600000|2023-08-31 21:00:00|18390.3|18360.3|18391.5|18361.5|18394.1|18364.1|18389|18359|0
1693519200000|2023-08-31 22:00:00|18391.8|18361.8|18386.4|18356.4|18393.5|18363.5|18382.1|18352.1|0
1693522800000|2023-08-31 23:00:00|18386.3|18356.3|18396.7|18366.7|18397.7|18367.7|18385.6|18355.6|0
1693526400000|2023-09-01 00:00:00|18397.3|18367.3|18413.2|18383.2|18416|18386|18395.2|18365.2|0
1693530000000|2023-09-01 01:00:00|18412.6|18382.6|18483.9|18453.9|18495|18465|18412.6|18382.6|0
1693533600000|2023-09-01 02:00:00|18484.5|18454.5|18449.8|18419.8|18560|18530|18449.8|18419.8|0
1693537200000|2023-09-01 03:00:00|18449.7|18419.7|18473.4|18443.4|18481.1|18451.1|18449.7|18419.7|0
1693540800000|2023-09-01 04:00:00|18474|18444|18480.4|18450.4|18481.8|18451.8|18474|18444|0
1693544400000|2023-09-01 05:00:00|18479.8|18449.8|18456.2|18426.2|18480.4|18450.4|18454.9|18424.9|0
1693548000000|2023-09-01 06:00:00|18455.9|18425.9|18425.6|18395.6|18458.6|18428.6|18409.8|18379.8|0
1693551600000|2023-09-01 07:00:00|18425.3|18395.3|18473|18443|18475.1|18445.1|18418.2|18388.2|0
1693555200000|2023-09-01 08:00:00|18461.2|18431.2|18415.5|18385.5|18463|18433|18410.5|18380.5|0
1693558800000|2023-09-01 09:00:00|18415.6|18385.6|18430.2|18400.2|18441.5|18411.5|18414|18384|0
1693562400000|2023-09-01 10:00:00|18430.8|18400.8|18434.7|18404.7|18440.6|18410.6|18423.1|18393.1|0
1693566000000|2023-09-01 11:00:00|18434.1|18404.1|18441.2|18411.2|18448.9|18418.9|18430.5|18400.5|0
1693569600000|2023-09-01 12:00:00|18440.9|18410.9|18459.6|18429.6|18487.2|18457.2|18430|18400|0
1693573200000|2023-09-01 13:00:00|18460.2|18430.2|18527|18497|18551.6|18521.6|18438.6|18408.6|0
1693576800000|2023-09-01 14:00:00|18527.1|18497.1|18546.8|18516.8|18664.6|18634.6|18505.3|18475.3|0
1693580400000|2023-09-01 15:00:00|18547|18517|18544.6|18514.6|18562.5|18532.5|18516.2|18486.2|0
1693584000000|2023-09-01 16:00:00|18544.4|18514.4|18554.6|18524.6|18621.9|18591.9|18541.6|18511.6|0
1693587600000|2023-09-01 17:00:00|18554.8|18524.8|18545.8|18515.8|18562|18532|18532.9|18502.9|0
1693591200000|2023-09-01 18:00:00|18545.9|18515.9|18529.5|18499.5|18563.5|18533.5|18509|18479|0
1693594800000|2023-09-01 19:00:00|18531.9|18501.9|18546.3|18516.3|18568.5|18538.5|18529.2|18499.2|0
1693598400000|2023-09-01 20:00:00|18546.8|18516.8|18527.9|18497.9|18548.6|18518.6|18527.5|18497.5|0
1693778400000|2023-09-03 22:00:00|18652.2|18622.2|18565|18535|18654.7|18624.7|18538.9|18508.9|0
1693782000000|2023-09-03 23:00:00|18565.6|18535.6|18567.8|18537.8|18588.6|18558.6|18558|18528|0
1693785600000|2023-09-04 00:00:00|18568.4|18538.4|18561.9|18531.9|18588.5|18558.5|18550.1|18520.1|0
1693789200000|2023-09-04 01:00:00|18561.3|18531.3|18626.6|18621.6|18709.1|18704.1|18519.6|18514.6|33864
1693792800000|2023-09-04 02:00:00|18625.6|18620.6|18845.1|18840.1|18898.1|18893.1|18620.1|18615.1|35166
1693796400000|2023-09-04 03:00:00|18845.6|18840.6|18849.1|18844.1|18899.1|18894.1|18815.1|18810.1|11180
1693800000000|2023-09-04 04:00:00|18861.1|18831.1|18871.2|18841.2|18871.2|18841.2|18844.3|18814.3|13
1693803600000|2023-09-04 05:00:00|18871.8|18841.8|18830.9|18825.9|18871.8|18862.9|18788.4|18783.4|14614
1693807200000|2023-09-04 06:00:00|18831.9|18826.9|18825.9|18820.9|18864.4|18859.4|18799.9|18794.9|7118
1693810800000|2023-09-04 07:00:00|18826.9|18821.9|18845.9|18840.9|18857.9|18852.9|18815.4|18810.4|12954
1693814400000|2023-09-04 08:00:00|18844.9|18839.9|18831.3|18801.3|18857.4|18852.4|18802.4|18792.6|8246
1693818000000|2023-09-04 09:00:00|18830.7|18800.7|18816.9|18808.9|18831.3|18820.4|18800.4|18792.4|1987
1693821600000|2023-09-04 10:00:00|18817.4|18809.4|18814.4|18806.4|18828.9|18820.9|18806.4|18798.4|808
1693825200000|2023-09-04 11:00:00|18814.9|18806.9|18796.9|18788.9|18824.9|18816.9|18791.9|18783.9|555
1693828800000|2023-09-04 12:00:00|18796.4|18788.4|18777.4|18769.4|18799.4|18791.4|18761.9|18753.9|1253
1693832400000|2023-09-04 13:00:00|18776.9|18768.9|18761.9|18753.9|18782.4|18774.4|18756.9|18748.9|1072
1693836000000|2023-09-04 14:00:00|18761.4|18753.4|18717.4|18709.4|18764.9|18756.9|18713.4|18705.4|1523
1693839600000|2023-09-04 15:00:00|18716.4|18708.4|18726.9|18718.9|18737.4|18729.4|18713.4|18705.4|1028
1693843200000|2023-09-04 16:00:00|18726.4|18718.4|18716.4|18708.4|18727.9|18719.9|18713.9|18705.9|562
1693846800000|2023-09-04 17:00:00|18715.4|18707.4|18725.9|18717.9|18725.9|18717.9|18714.4|18706.4|162
1693850400000|2023-09-04 18:00:00|18725.4|18717.4|18737.1|18707.1|18737.1|18720.9|18718.4|18707.1|240
1693854000000|2023-09-04 19:00:00|18737.5|18707.5|18740.9|18710.9|18741.8|18711.8|18737.5|18707.5|0
1693857600000|2023-09-04 20:00:00|18741.2|18711.2|18738|18708|18741.4|18711.4|18738|18708|0
1693861200000|2023-09-04 21:00:00|18738.1|18708.1|18738.2|18708.2|18741.4|18711.4|18738.1|18708.1|0
1693864800000|2023-09-04 22:00:00|18740.9|18710.9|18758.8|18728.8|18761.7|18731.7|18734.4|18704.4|0
1693868400000|2023-09-04 23:00:00|18759.4|18729.4|18763.2|18733.2|18767.8|18737.8|18755.2|18725.2|0
1693872000000|2023-09-05 00:00:00|18763.9|18733.9|18745.5|18715.5|18767.5|18737.5|18739.5|18709.5|0
1693875600000|2023-09-05 01:00:00|18746.1|18716.1|18611.7|18606.7|18748.8|18720.9|18570.7|18565.7|21408
1693879200000|2023-09-05 02:00:00|18613.7|18608.7|18565.2|18560.2|18637.7|18632.7|18513.7|18508.7|19617
1693882800000|2023-09-05 03:00:00|18566.7|18561.7|18547|18542|18592.7|18587.7|18521.5|18516.5|10748
1693886400000|2023-09-05 04:00:00|18559.5|18529.5|18566.3|18536.3|18568.4|18538.4|18559.2|18529.2|8
1693890000000|2023-09-05 05:00:00|18549.5|18544.5|18565|18560|18614|18609|18546|18541|10470
1693893600000|2023-09-05 06:00:00|18565.5|18560.5|18475|18470|18567.5|18562.5|18434.5|18429.5|19550
1693897200000|2023-09-05 07:00:00|18477|18472|18408.5|18403.5|18478|18473|18403.5|18398.5|17612
1693900800000|2023-09-05 08:00:00|18408|18403|18463.1|18433.1|18467.7|18440.5|18389|18384|8003
1693904400000|2023-09-05 09:00:00|18463.7|18433.7|18470.5|18462.5|18477.5|18469.5|18458.5|18429.4|1423
1693908000000|2023-09-05 10:00:00|18470|18462|18476.5|18468.5|18490|18482|18465.5|18457.5|533
1693911600000|2023-09-05 11:00:00|18477|18469|18500.5|18492.5|18503|18495|18471|18463|534
1693915200000|2023-09-05 12:00:00|18501|18493|18529|18521|18536.5|18528.5|18496.5|18488.5|1804
1693918800000|2023-09-05 13:00:00|18528.5|18520.5|18450.5|18442.5|18543.5|18535.5|18422|18414|4299
1693922400000|2023-09-05 14:00:00|18451|18443|18431|18423|18469|18461|18395|18387|2587
1693926000000|2023-09-05 15:00:00|18431.5|18423.5|18445.5|18437.5|18469|18461|18424.5|18416.5|1496
1693929600000|2023-09-05 16:00:00|18445|18437|18436.5|18428.5|18467|18459|18435|18427|616
1693933200000|2023-09-05 17:00:00|18437|18429|18441.5|18433.5|18445|18437|18425.5|18417.5|549
1693936800000|2023-09-05 18:00:00|18442|18434|18462.5|18432.5|18464.5|18456.5|18434|18426|683
1693940400000|2023-09-05 19:00:00|18462.3|18432.3|18445.6|18415.6|18468.2|18438.2|18436.8|18406.8|1
1693944000000|2023-09-05 20:00:00|18445.8|18415.8|18454.9|18424.9|18455.3|18425.3|18440.4|18410.4|0
1693947600000|2023-09-05 21:00:00|18455.2|18425.2|18447|18417|18457.1|18427.1|18446.7|18416.7|0
1693951200000|2023-09-05 22:00:00|18445.9|18415.9|18453.8|18423.8|18454.2|18424.2|18444.1|18414.1|0
1693954800000|2023-09-05 23:00:00|18453.5|18423.5|18448.6|18418.6|18458.7|18428.7|18446.2|18416.2|0
1693958400000|2023-09-06 00:00:00|18448.9|18418.9|18475.9|18445.9|18480.9|18450.9|18445.9|18415.9|0
1693962000000|2023-09-06 01:00:00|18476.2|18446.2|18267.8|18262.8|18482.1|18452.1|18230.8|18225.8|22036
1693965600000|2023-09-06 02:00:00|18268.8|18263.8|18338.3|18333.3|18380.3|18375.3|18242.3|18237.3|19160
1693969200000|2023-09-06 03:00:00|18337.8|18332.8|18295.3|18290.3|18338.8|18333.8|18280.3|18275.3|7136
1693972800000|2023-09-06 04:00:00|18308.3|18278.3|18311.6|18281.6|18317.3|18287.3|18306.7|18276.7|6
1693976400000|2023-09-06 05:00:00|18311.3|18281.3|18450.3|18445.3|18483.8|18478.8|18289.8|18281.3|18430
1693980000000|2023-09-06 06:00:00|18451.3|18446.3|18388.8|18383.8|18463.3|18458.3|18387.3|18382.3|9242
1693983600000|2023-09-06 07:00:00|18390.3|18385.3|18426.8|18421.8|18453.3|18448.3|18352.3|18347.3|10315
1693987200000|2023-09-06 08:00:00|18402.5|18397.5|18448.6|18418.6|18449.8|18425|18395|18390|4303
1693990800000|2023-09-06 09:00:00|18448.7|18418.7|18456.5|18448.5|18465.5|18457.5|18421|18408.5|1020
1693994400000|2023-09-06 10:00:00|18456|18448|18438|18430|18465.5|18457.5|18431.5|18423.5|559
1693998000000|2023-09-06 11:00:00|18439|18431|18436|18428|18455.5|18447.5|18428|18420|743
1694001600000|2023-09-06 12:00:00|18436.5|18428.5|18422|18414|18442.5|18434.5|18407.5|18399.5|1081
1694005200000|2023-09-06 13:00:00|18422.5|18414.5|18526.5|18518.5|18562|18554|18389|18381|3775
1694008800000|2023-09-06 14:00:00|18527.5|18519.5|18422.5|18414.5|18527.5|18519.5|18405|18397|4383
1694012400000|2023-09-06 15:00:00|18422|18414|18439.5|18431.5|18454.5|18446.5|18385|18377|1821
1694016000000|2023-09-06 16:00:00|18438|18430|18396|18388|18440|18432|18382|18374|859
1694019600000|2023-09-06 17:00:00|18396.5|18388.5|18431.5|18423.5|18437|18429|18388|18380|528
1694023200000|2023-09-06 18:00:00|18432|18424|18447|18417|18447|18435.5|18422|18414|668
1694026800000|2023-09-06 19:00:00|18447.2|18417.2|18441.7|18411.7|18467.1|18437.1|18435.1|18405.1|0
1694030400000|2023-09-06 20:00:00|18441.1|18411.1|18439.6|18409.6|18442.6|18412.6|18433.1|18403.1|0
1694034000000|2023-09-06 21:00:00|18439.3|18409.3|18442.5|18412.5|18442.5|18412.5|18436.3|18406.3|0
1694037600000|2023-09-06 22:00:00|18444|18414|18447.6|18417.6|18450.2|18420.2|18443.2|18413.2|0
1694041200000|2023-09-06 23:00:00|18448.3|18418.3|18465.2|18435.2|18471|18441|18447.6|18417.6|0
1694044800000|2023-09-07 00:00:00|18464.6|18434.6|18468.9|18438.9|18476.7|18446.7|18464.5|18434.5|0
1694048400000|2023-09-07 01:00:00|18468.3|18438.3|18279.1|18274.1|18481.2|18451.2|18262.6|18257.6|20460
1694052000000|2023-09-07 02:00:00|18279.6|18274.6|18272.1|18267.1|18329.6|18324.6|18249.1|18244.1|13498
1694055600000|2023-09-07 03:00:00|18271.1|18266.1|18258.6|18253.6|18286.1|18281.1|18219.1|18214.1|8591
1694059200000|2023-09-07 04:00:00|18270.1|18240.1|18241.6|18211.6|18275.8|18245.8|18196|18166|53
1694062800000|2023-09-07 05:00:00|18232.6|18227.6|18190.1|18185.1|18251.6|18246.6|18162.1|18157.1|13704
1694066400000|2023-09-07 06:00:00|18187.1|18182.1|18171.6|18166.6|18240.6|18235.6|18168.6|18163.6|10455
1694070000000|2023-09-07 07:00:00|18173.1|18168.1|18184.1|18179.1|18186.6|18181.6|18145.1|18140.1|11482
1694073600000|2023-09-07 08:00:00|18176.1|18171.1|18177.6|18147.6|18182.1|18173.6|18130.6|18108.3|6099
1694077200000|2023-09-07 09:00:00|18177.9|18147.9|18125.6|18117.6|18189.1|18161.1|18117.1|18109.1|1850
1694080800000|2023-09-07 10:00:00|18126.1|18118.1|18133.6|18125.6|18149.1|18141.1|18125.1|18117.1|688
1694084400000|2023-09-07 11:00:00|18133.1|18125.1|18104.1|18096.1|18145.1|18137.1|18099.1|18091.1|822
1694088000000|2023-09-07 12:00:00|18104.6|18096.6|18083.1|18075.1|18109.1|18101.1|18056.6|18048.6|1993
1694091600000|2023-09-07 13:00:00|18082.1|18074.1|17933.1|17925.1|18085.6|18077.6|17908.1|17900.1|6099
1694095200000|2023-09-07 14:00:00|17932.6|17924.6|17959.6|17951.6|17991.6|17983.6|17923.6|17915.6|3093
1694098800000|2023-09-07 15:00:00|17961.1|17953.1|17998.1|17990.1|17998.1|17990.1|17946.1|17938.1|1421
1694102400000|2023-09-07 16:00:00|17997.1|17989.1|17974.1|17966.1|18016.1|18008.1|17972.1|17964.1|947
1694106000000|2023-09-07 17:00:00|17973.6|17965.6|17975.6|17967.6|17990.1|17982.1|17960.6|17952.6|584
1694109600000|2023-09-07 18:00:00|17976.1|17968.1|17971.9|17941.9|17979.6|17971.6|17942.6|17934.6|962
1694113200000|2023-09-07 19:00:00|17971.8|17941.8|17988.6|17958.6|17997.1|17967.1|17971.8|17941.8|0
1694116800000|2023-09-07 20:00:00|17988.7|17958.7|18001.2|17971.2|18002.1|17972.1|17979.4|17949.4|0
1694120400000|2023-09-07 21:00:00|18001.1|17971.1|18006.4|17976.4|18008.6|17978.6|18000.7|17970.7|0
1694124000000|2023-09-07 22:00:00|18006.8|17976.8|18006.7|17976.7|18009.1|17979.1|18003.8|17973.8|0
1694127600000|2023-09-07 23:00:00|18006.1|17976.1|17998.1|17968.1|18007.1|17977.1|17976.3|17946.3|0
1694131200000|2023-09-08 00:00:00|17998.7|17968.7|17986.2|17956.2|18011.3|17981.3|17978.6|17948.6|0
1694134800000|2023-09-08 01:00:00|17985.6|17955.6|18002.7|17972.7|18005.3|17975.3|17978.1|17948.1|0
1694138400000|2023-09-08 02:00:00|18003.2|17973.2|17976.5|17946.5|18007.5|17977.5|17976.5|17946.5|0
1694142000000|2023-09-08 03:00:00|17977.1|17947.1|18002.6|17972.6|18005.1|17975.1|17977.1|17947.1|0
1694145600000|2023-09-08 04:00:00|18002|17972|17986.6|17956.6|18002|17972|17986.3|17956.3|0
1694149200000|2023-09-08 05:00:00|17985.7|17955.7|18007.2|17977.2|18007.8|17977.8|17984.7|17954.7|0
1694152800000|2023-09-08 06:00:00|18007.7|17977.7|17992.4|17962.4|18027.4|17997.4|17981.6|17951.6|0
1694156400000|2023-09-08 07:00:00|17993|17963|17986.7|17956.7|18001.2|17971.2|17966|17936|0
1694160000000|2023-09-08 08:00:00|17974.6|17944.6|17931.8|17901.8|17981.5|17951.5|17901|17871|0
1694163600000|2023-09-08 09:00:00|17932.4|17902.4|17899.2|17869.2|17933.6|17903.6|17893.2|17863.2|0
1694167200000|2023-09-08 10:00:00|17898|17868|17952.4|17922.4|17958.7|17928.7|17895.7|17865.7|0
1694170800000|2023-09-08 11:00:00|17953|17923|17945.1|17915.1|17955.2|17925.2|17931.1|17901.1|0
1694174400000|2023-09-08 12:00:00|17944.5|17914.5|17938.9|17908.9|17961.5|17931.5|17937.2|17907.2|0
1694178000000|2023-09-08 13:00:00|17938.3|17908.3|17899.5|17869.5|17999|17969|17849.2|17819.2|0
1694181600000|2023-09-08 14:00:00|17899.6|17869.6|17948|17918|17979.7|17949.7|17885.8|17855.8|0
1694185200000|2023-09-08 15:00:00|17947.8|17917.8|17971.4|17941.4|17972.6|17942.6|17946.9|17916.9|0
1694188800000|2023-09-08 16:00:00|17971.6|17941.6|17943.9|17913.9|17971.6|17941.6|17932.6|17902.6|0
1694192400000|2023-09-08 17:00:00|17943.8|17913.8|17979.4|17949.4|17979.9|17949.9|17933.4|17903.4|0
1694196000000|2023-09-08 18:00:00|17979.6|17949.6|17982.8|17952.8|17983.2|17953.2|17959.2|17929.2|0
1694199600000|2023-09-08 19:00:00|17982.6|17952.6|17949.8|17919.8|17983.1|17953.1|17943.4|17913.4|0
1694203200000|2023-09-08 20:00:00|17950.4|17920.4|17953.6|17923.6|17965.3|17935.3|17947.3|17917.3|0
1694383200000|2023-09-10 22:00:00|18002.4|17972.4|18002|17972|18018.6|17988.6|17959.1|17929.1|0
1694386800000|2023-09-10 23:00:00|18003.4|17973.4|18005.6|17975.6|18008.6|17978.6|17998.9|17968.9|0
1694390400000|2023-09-11 00:00:00|18005.9|17975.9|17985.2|17955.2|18021.5|17991.5|17975.7|17945.7|0
1694394000000|2023-09-11 01:00:00|17984.6|17954.6|17928.1|17923.1|18000.1|17995.1|17843.1|17838.1|28302
1694397600000|2023-09-11 02:00:00|17930.1|17925.1|17967.6|17962.6|17970.1|17965.1|17828.1|17823.1|19841
1694401200000|2023-09-11 03:00:00|17968.1|17963.1|17886.6|17881.6|17973.1|17968.1|17864.6|17859.6|11725
1694404800000|2023-09-11 04:00:00|17938.6|17908.6|17939.2|17909.2|17968.6|17938.6|17937.8|17907.8|107
1694408400000|2023-09-11 05:00:00|17940.1|17935.1|18030.6|18025.6|18107.6|18102.6|17940.1|17935.1|28240
1694412000000|2023-09-11 06:00:00|18031.1|18026.1|17980.1|17975.1|18034.1|18029.1|17951.1|17946.1|13383
1694415600000|2023-09-11 07:00:00|17983.1|17978.1|18107.6|18102.6|18174.1|18169.1|17979.6|17974.6|14958
1694419200000|2023-09-11 08:00:00|18099|18094|18083.2|18053.2|18141|18136|18070.5|18048.1|6089
1694422800000|2023-09-11 09:00:00|18082.6|18052.6|18079.5|18071.5|18097.9|18089|18053.5|18045.5|1129
1694426400000|2023-09-11 10:00:00|18080|18072|18069|18061|18084|18076|18065.5|18057.5|611
1694430000000|2023-09-11 11:00:00|18068.5|18060.5|18042|18034|18069|18061|18034|18026|581
1694433600000|2023-09-11 12:00:00|18041.5|18033.5|18077|18069|18095.5|18087.5|18038.5|18030.5|955
1694437200000|2023-09-11 13:00:00|18077.5|18069.5|18018|18010|18134|18126|17999|17991|3030
1694440800000|2023-09-11 14:00:00|18017|18009|18030|18022|18058|18050|18009.5|18001.5|1685
1694444400000|2023-09-11 15:00:00|18029.5|18021.5|18008|18000|18032|18024|17996.5|17988.5|1215
1694448000000|2023-09-11 16:00:00|18008.5|18000.5|18042|18034|18043|18035|18008.5|18000.5|623
1694451600000|2023-09-11 17:00:00|18041.5|18033.5|18054.5|18046.5|18058.5|18050.5|18040|18032|523
1694455200000|2023-09-11 18:00:00|18055|18047|18044.3|18014.3|18055.5|18047.5|18021.5|18013.5|680
1694458800000|2023-09-11 19:00:00|18044.2|18014.2|18066.9|18036.9|18071.4|18041.4|18035.7|18005.7|0
1694462400000|2023-09-11 20:00:00|18067|18037|18119.5|18089.5|18155.7|18125.7|18063.2|18033.2|0
1694466000000|2023-09-11 21:00:00|18119.7|18089.7|18089.7|18059.7|18128.1|18098.1|18089|18059|0
1694469600000|2023-09-11 22:00:00|18090.1|18060.1|18086.1|18056.1|18092.6|18062.6|18084|18054|0
1694473200000|2023-09-11 23:00:00|18085.8|18055.8|18102.6|18072.6|18105.2|18075.2|18085.4|18055.4|0
1694476800000|2023-09-12 00:00:00|18102|18072|18071.7|18041.7|18103.1|18073.1|18069.6|18039.6|0
1694480400000|2023-09-12 01:00:00|18072.3|18042.3|17945.9|17940.9|18072.3|18042.3|17867.9|17862.9|21240
1694484000000|2023-09-12 02:00:00|17946.4|17941.4|18106.4|18101.4|18106.4|18101.4|17917.4|17912.4|19407
1694487600000|2023-09-12 03:00:00|18106.9|18101.9|18096.4|18091.4|18148.9|18143.9|18067.9|18062.9|8536
1694491200000|2023-09-12 04:00:00|18107.4|18077.4|18101.9|18071.9|18110.3|18080.3|18101.3|18071.3|8
1694494800000|2023-09-12 05:00:00|18102.2|18072.2|18095.9|18090.9|18102.2|18096.4|18023.4|18018.4|10536
1694498400000|2023-09-12 06:00:00|18095.4|18090.4|18073.4|18068.4|18108.9|18103.9|18039.9|18034.9|7048
1694502000000|2023-09-12 07:00:00|18074.4|18069.4|18024.4|18019.4|18094.4|18089.4|18001.9|17996.9|13688
1694505600000|2023-09-12 08:00:00|18025.4|18020.4|18063.9|18033.9|18078.9|18066.9|18001.9|17996.9|4701
1694509200000|2023-09-12 09:00:00|18064|18034|18054.4|18046.4|18071.1|18050.4|18029.4|18021.4|703
1694512800000|2023-09-12 10:00:00|18053.9|18045.9|18044.4|18036.4|18070.4|18062.4|18032.4|18024.4|754
1694516400000|2023-09-12 11:00:00|18044.9|18036.9|18019.9|18011.9|18045.4|18037.4|18012.9|18004.9|392
1694520000000|2023-09-12 12:00:00|18019.4|18011.4|18029.4|18021.4|18053.4|18045.4|18012.9|18004.9|655
1694523600000|2023-09-12 13:00:00|18028.9|18020.9|18121.9|18113.9|18142.4|18134.4|17993.4|17985.4|3435
1694527200000|2023-09-12 14:00:00|18121.4|18113.4|18084.4|18076.4|18134.4|18126.4|18081.4|18073.4|1809
1694530800000|2023-09-12 15:00:00|18084.9|18076.9|18108.4|18100.4|18114.9|18106.9|18084.9|18076.9|916
1694534400000|2023-09-12 16:00:00|18108.9|18100.9|18122.4|18114.4|18130.9|18122.9|18105.9|18097.9|666
1694538000000|2023-09-12 17:00:00|18122.9|18114.9|18143.4|18135.4|18161.4|18153.4|18118.9|18110.9|691
1694541600000|2023-09-12 18:00:00|18143.9|18135.9|18139.8|18109.8|18152.4|18144.4|18122.4|18109.8|562
1694545200000|2023-09-12 19:00:00|18139.6|18109.6|18139.4|18109.4|18153.2|18123.2|18125.7|18095.7|0
1694548800000|2023-09-12 20:00:00|18138.8|18108.8|18142.8|18112.8|18149|18119|18138.2|18108.2|0
1694552400000|2023-09-12 21:00:00|18143.7|18113.7|18138.8|18108.8|18144|18114|18138.1|18108.1|0
1694556000000|2023-09-12 22:00:00|18141.1|18111.1|18137|18107|18142|18112|18135.3|18105.3|0
1694559600000|2023-09-12 23:00:00|18137.3|18107.3|18134.1|18104.1|18143.3|18113.3|18134.1|18104.1|0
1694563200000|2023-09-13 00:00:00|18134.7|18104.7|18129.7|18099.7|18134.7|18104.7|18120.4|18090.4|0
1694566800000|2023-09-13 01:00:00|18129.5|18099.5|18083.9|18078.9|18202.9|18197.9|18068.9|18063.9|19866
1694570400000|2023-09-13 02:00:00|18082.9|18077.9|18000.9|17995.9|18151.9|18146.9|17928.9|17923.9|22034
1694574000000|2023-09-13 03:00:00|17999.9|17994.9|17976.9|17971.9|18015.4|18010.4|17950.4|17945.4|6743
1694577600000|2023-09-13 04:00:00|17987.4|17957.4|17999.3|17969.3|17999.3|17969.3|17976.7|17946.7|47
1694581200000|2023-09-13 05:00:00|18005.7|18000.7|18014.7|18009.7|18040.7|18035.7|17978.2|17973.2|11244
1694584800000|2023-09-13 06:00:00|18016.2|18011.2|18021.7|18016.7|18050.7|18045.7|17957.7|17952.7|8787
1694588400000|2023-09-13 07:00:00|18021.2|18016.2|17999.7|17994.7|18033.7|18028.7|17966.7|17961.7|12669
1694592000000|2023-09-13 08:00:00|17996.5|17991.5|18027.2|17997.2|18043.1|18034|17994|17989|5427
1694595600000|2023-09-13 09:00:00|18027.5|17997.5|18026.5|18018.5|18037|18029|18007.5|17994.5|759
1694599200000|2023-09-13 10:00:00|18027|18019|18004.5|17996.5|18027.5|18019.5|17987|17979|630
1694602800000|2023-09-13 11:00:00|18004|17996|18023|18015|18026.5|18018.5|17989.5|17981.5|494
1694606400000|2023-09-13 12:00:00|18023.5|18015.5|18066|18058|18095|18087|17978|17970|2183
1694610000000|2023-09-13 13:00:00|18066.5|18058.5|18052|18044|18097.5|18089.5|18012|18004|3352
1694613600000|2023-09-13 14:00:00|18052.5|18044.5|18084.5|18076.5|18084.5|18076.5|18003|17995|2222
1694617200000|2023-09-13 15:00:00|18086.5|18078.5|18064.5|18056.5|18090|18082|18047|18039|958
1694620800000|2023-09-13 16:00:00|18065|18057|18051|18043|18067|18059|18034|18026|689
1694624400000|2023-09-13 17:00:00|18051.5|18043.5|18032.5|18024.5|18059|18051|18032|18024|547
1694628000000|2023-09-13 18:00:00|18032|18024|18028.9|17998.9|18035|18027|17991.5|17983.5|643
1694631600000|2023-09-13 19:00:00|18028.8|17998.8|18057.8|18027.8|18081.8|18051.8|18009.4|17979.4|0
1694635200000|2023-09-13 20:00:00|18057.6|18027.6|18067.8|18037.8|18069|18039|18053|18023|0
1694638800000|2023-09-13 21:00:00|18067.5|18037.5|18064.9|18034.9|18068.3|18038.3|18064.8|18034.8|0
1694642400000|2023-09-13 22:00:00|18066.1|18036.1|18064.1|18034.1|18068.2|18038.2|18061.4|18031.4|0
1694646000000|2023-09-13 23:00:00|18064.4|18034.4|18070.3|18040.3|18071.6|18041.6|18062.8|18032.8|0
1694649600000|2023-09-14 00:00:00|18070.9|18040.9|18080|18050|18083.6|18053.6|18064.2|18034.2|0
1694653200000|2023-09-14 01:00:00|18080.6|18050.6|18057.5|18052.5|18178|18173|18030|18025|20578
1694656800000|2023-09-14 02:00:00|18058|18053|17937.5|17932.5|18066.5|18061.5|17915.5|17910.5|20372
1694660400000|2023-09-14 03:00:00|17934.5|17929.5|17971.5|17966.5|17989|17984|17927.5|17922.5|6763
1694664000000|2023-09-14 04:00:00|17985.5|17955.5|17983.3|17953.3|17993.8|17963.8|17981.3|17951.3|12
1694667600000|2023-09-14 05:00:00|17982.7|17952.7|18011|18006|18144|18139|17946.5|17941.5|18957
1694671200000|2023-09-14 06:00:00|18010|18005|18092|18087|18130.5|18125.5|17981|17976|12430
1694674800000|2023-09-14 07:00:00|18091.5|18086.5|18057.5|18052.5|18116|18111|18055.5|18050.5|8376
1694678400000|2023-09-14 08:00:00|18057.4|18052.4|18072.5|18042.5|18076.5|18070.4|18035.9|18018.9|4977
1694682000000|2023-09-14 09:00:00|18072.2|18042.2|18051.4|18043.4|18078.4|18060.4|18039.9|18031.9|944
1694685600000|2023-09-14 10:00:00|18050.9|18042.9|18143.9|18135.9|18160.4|18152.4|18048.4|18040.4|3731
1694689200000|2023-09-14 11:00:00|18144.4|18136.4|18109.4|18101.4|18152.4|18144.4|18106.4|18098.4|740
1694692800000|2023-09-14 12:00:00|18108.9|18100.9|18110.9|18102.9|18128.4|18120.4|18070.9|18062.9|1801
1694696400000|2023-09-14 13:00:00|18109.9|18101.9|18116.9|18108.9|18157.4|18149.4|18089.4|18081.4|2902
1694700000000|2023-09-14 14:00:00|18117.4|18109.4|18158.4|18150.4|18166.9|18158.9|18053.9|18045.9|3161
1694703600000|2023-09-14 15:00:00|18158.9|18150.9|18170.4|18162.4|18200.4|18192.4|18152.9|18144.9|2305
1694707200000|2023-09-14 16:00:00|18170.9|18162.9|18175.4|18167.4|18182.9|18174.9|18142.9|18134.9|614
1694710800000|2023-09-14 17:00:00|18175.9|18167.9|18154.4|18146.4|18177.4|18169.4|18148.4|18140.4|469
1694714400000|2023-09-14 18:00:00|18154.9|18146.9|18161.5|18131.5|18163.4|18155.4|18141.4|18131.5|455
1694718000000|2023-09-14 19:00:00|18161.6|18131.6|18154.1|18124.1|18179.4|18149.4|18151.7|18121.7|1
1694721600000|2023-09-14 20:00:00|18153.5|18123.5|18164.3|18134.3|18174|18144|18149.7|18119.7|0
1694725200000|2023-09-14 21:00:00|18164.8|18134.8|18163.8|18133.8|18166|18136|18163|18133|0
1694728800000|2023-09-14 22:00:00|18162|18132|18166.8|18136.8|18169.4|18139.4|18160.5|18130.5|0
1694732400000|2023-09-14 23:00:00|18166.2|18136.2|18185.3|18155.3|18186|18156|18164.8|18134.8|0
1694736000000|2023-09-15 00:00:00|18184.7|18154.7|18211.9|18181.9|18212.5|18182.5|18183.4|18153.4|0
1694739600000|2023-09-15 01:00:00|18212.5|18182.5|18150.9|18145.9|18215.9|18210.9|18023.4|18018.4|22025
1694743200000|2023-09-15 02:00:00|18148.4|18143.4|18350.6|18345.6|18364.1|18359.1|18148.4|18143.4|36475
1694746800000|2023-09-15 03:00:00|18351.6|18346.6|18373.6|18368.6|18383.6|18378.6|18287.1|18282.1|11233
1694750400000|2023-09-15 04:00:00|18386.1|18356.1|18377.9|18347.9|18387|18357|18358.8|18328.8|10
1694754000000|2023-09-15 05:00:00|18370.6|18365.6|18232.1|18227.1|18390.1|18385.1|18217.1|18212.1|15466
1694757600000|2023-09-15 06:00:00|18231.1|18226.1|18259.6|18254.6|18270.6|18265.6|18204.6|18199.6|9109
1694761200000|2023-09-15 07:00:00|18258.6|18253.6|18245.6|18240.6|18285.1|18280.1|18225.6|18220.6|8433
1694764800000|2023-09-15 08:00:00|18241.1|18236.1|18188.3|18158.3|18245.6|18240.6|18128.1|18123.1|11343
1694768400000|2023-09-15 09:00:00|18187.7|18157.7|18133.6|18125.6|18200|18170|18099.1|18091.1|2039
1694772000000|2023-09-15 10:00:00|18133.1|18125.1|18137.1|18129.1|18151.1|18143.1|18123.6|18115.6|1295
1694775600000|2023-09-15 11:00:00|18136.6|18128.6|18115.6|18107.6|18137.1|18129.1|18113.1|18105.1|448
1694779200000|2023-09-15 12:00:00|18116.1|18108.1|18103.1|18095.1|18133.1|18125.1|18102.1|18094.1|669
1694782800000|2023-09-15 13:00:00|18102.6|18094.6|18092.1|18084.1|18140.6|18132.6|18059.1|18051.1|2898
1694786400000|2023-09-15 14:00:00|18092.6|18084.6|18049.1|18041.1|18150.6|18142.6|18046.1|18038.1|2494
1694790000000|2023-09-15 15:00:00|18050.1|18042.1|18059.6|18051.6|18077.1|18069.1|18036.1|18028.1|1533
1694793600000|2023-09-15 16:00:00|18060.1|18052.1|18064.1|18056.1|18078.6|18070.6|18058.1|18050.1|534
1694797200000|2023-09-15 17:00:00|18063.6|18055.6|18059.6|18051.6|18063.6|18055.6|18026.6|18018.6|751
1694800800000|2023-09-15 18:00:00|18059.1|18051.1|18055.3|18025.3|18059.6|18051.6|18035.1|18025.3|781
1694804400000|2023-09-15 19:00:00|18055.1|18025.1|18032.5|18002.5|18060.4|18030.4|18021.1|17991.1|0
1694808000000|2023-09-15 20:00:00|18031.9|18001.9|18018|17988|18040.7|18010.7|18016.9|17986.9|0
1694988000000|2023-09-17 22:00:00|18023.6|17993.6|18054.5|18024.5|18054.6|18024.6|18023.6|17993.6|0
1694991600000|2023-09-17 23:00:00|18053.9|18023.9|18057.8|18027.8|18061.9|18031.9|18046.2|18016.2|0
1694995200000|2023-09-18 00:00:00|18057.9|18027.9|18044.8|18014.8|18057.9|18027.9|18037.2|18007.2|0
1694998800000|2023-09-18 01:00:00|18045.4|18015.4|17995.2|17990.2|18071.7|18066.7|17857.7|17852.7|33993
1695002400000|2023-09-18 02:00:00|17995.7|17990.7|18000.7|17995.7|18106.2|18101.2|17967.7|17962.7|20241
1695006000000|2023-09-18 03:00:00|17999.2|17994.2|17996.7|17991.7|18039.7|18034.7|17974.2|17969.2|8158
1695009600000|2023-09-18 04:00:00|18009.2|17979.2|18005.2|17975.2|18009.2|17979.2|18005.2|17975.2|21
1695013200000|2023-09-18 05:00:00|17995.7|17990.7|18005.2|18000.2|18035.7|18030.7|17948.7|17943.7|9404
1695016800000|2023-09-18 06:00:00|18005.7|18000.7|17984.7|17979.7|18022.2|18017.2|17978.7|17973.7|5975
1695020400000|2023-09-18 07:00:00|17984.2|17979.2|17932.7|17927.7|18007.7|18002.7|17922.2|17917.2|17521
1695024000000|2023-09-18 08:00:00|17932.2|17927.2|17915.1|17885.1|17944.2|17935.7|17876.2|17871.2|7607
1695027600000|2023-09-18 09:00:00|17914.8|17884.8|17903.2|17895.2|17934.5|17922.2|17892.7|17882.8|1063
1695031200000|2023-09-18 10:00:00|17902.7|17894.7|17924.7|17916.7|17929.2|17921.2|17896.2|17888.2|1180
1695034800000|2023-09-18 11:00:00|17924.2|17916.2|17894.7|17886.7|17933.2|17925.2|17883.7|17875.7|847
1695038400000|2023-09-18 12:00:00|17894.2|17886.2|17900.7|17892.7|17914.2|17906.2|17889.2|17881.2|756
1695042000000|2023-09-18 13:00:00|17901.2|17893.2|17869.2|17861.2|17915.2|17907.2|17834.2|17826.2|2722
1695045600000|2023-09-18 14:00:00|17867.7|17859.7|17902.2|17894.2|17944.2|17936.2|17864.7|17856.7|2596
1695049200000|2023-09-18 15:00:00|17901.2|17893.2|17937.7|17929.7|17947.7|17939.7|17891.7|17883.7|1789
1695052800000|2023-09-18 16:00:00|17938.2|17930.2|17931.7|17923.7|17943.7|17935.7|17927.2|17919.2|633
1695056400000|2023-09-18 17:00:00|17932.7|17924.7|17934.2|17926.2|17952.2|17944.2|17932.2|17924.2|393
1695060000000|2023-09-18 18:00:00|17934.7|17926.7|17946.3|17916.3|17946.5|17934.7|17920.2|17912.2|467
1695063600000|2023-09-18 19:00:00|17946.1|17916.1|17959.6|17929.6|17972.3|17942.3|17941.3|17911.3|0
1695067200000|2023-09-18 20:00:00|17959.2|17929.2|17960.6|17930.6|17966.7|17936.7|17958.5|17928.5|0
1695070800000|2023-09-18 21:00:00|17960.7|17930.7|17963.3|17933.3|17963.6|17933.6|17959.1|17929.1|0
1695074400000|2023-09-18 22:00:00|17965.5|17935.5|17972|17942|17974.3|17944.3|17964|17934|0
1695078000000|2023-09-18 23:00:00|17971.4|17941.4|17972.1|17942.1|17976.3|17946.3|17970.8|17940.8|0
1695081600000|2023-09-19 00:00:00|17971.5|17941.5|17955.8|17925.8|17976.1|17946.1|17953.7|17923.7|0
1695085200000|2023-09-19 01:00:00|17956.4|17926.4|17828.1|17823.1|17957.5|17949.6|17821.1|17816.1|18335
1695088800000|2023-09-19 02:00:00|17828.6|17823.6|17950.6|17945.6|17950.6|17945.6|17814.6|17809.6|16187
1695092400000|2023-09-19 03:00:00|17949.6|17944.6|17934.6|17929.6|17982.1|17977.1|17923.6|17918.6|8641
1695096000000|2023-09-19 04:00:00|17943.6|17913.6|17940.3|17910.3|17944.5|17914.5|17936.7|17906.7|8
1695099600000|2023-09-19 05:00:00|17930.1|17925.1|17913.6|17908.6|17930.1|17925.1|17868.6|17863.6|9059
1695103200000|2023-09-19 06:00:00|17915.6|17910.6|17950.6|17945.6|17972.6|17967.6|17889.6|17884.6|7896
1695106800000|2023-09-19 07:00:00|17951.1|17946.1|17975.6|17970.6|18001.6|17996.6|17944.6|17939.6|9070
1695110400000|2023-09-19 08:00:00|17978.6|17973.6|18004|17974|18010.1|18005.1|17971.6|17966.6|4329
1695114000000|2023-09-19 09:00:00|18004.6|17974.6|18020.1|18012.1|18044.4|18021.1|17985.1|17970.7|920
1695117600000|2023-09-19 10:00:00|18020.6|18012.6|18013.1|18005.1|18034.1|18026.1|18008.1|18000.1|771
1695121200000|2023-09-19 11:00:00|18013.6|18005.6|18013.1|18005.1|18022.6|18014.6|18006.6|17998.6|320
1695124800000|2023-09-19 12:00:00|18013.6|18005.6|17978.1|17970.1|18021.1|18013.1|17977.1|17969.1|843
1695128400000|2023-09-19 13:00:00|17977.6|17969.6|17971.1|17963.1|18012.6|18004.6|17951.1|17943.1|2245
1695132000000|2023-09-19 14:00:00|17972.1|17964.1|17949.1|17941.1|17976.1|17968.1|17935.1|17927.1|1634
1695135600000|2023-09-19 15:00:00|17949.6|17941.6|17948.1|17940.1|17952.1|17944.1|17926.1|17918.1|1444
1695139200000|2023-09-19 16:00:00|17948.6|17940.6|17927.6|17919.6|17949.1|17941.1|17910.6|17902.6|726
1695142800000|2023-09-19 17:00:00|17928.1|17920.1|17940.6|17932.6|17945.1|17937.1|17922.6|17914.6|340
1695146400000|2023-09-19 18:00:00|17940.1|17932.1|17978.5|17948.5|17978.5|17969.6|17938.1|17930.1|682
1695150000000|2023-09-19 19:00:00|17978.2|17948.2|17967.4|17937.4|18001.9|17971.9|17948|17918|0
1695153600000|2023-09-19 20:00:00|17967.9|17937.9|17971.3|17941.3|17974.5|17944.5|17967.9|17937.9|0
1695157200000|2023-09-19 21:00:00|17970.9|17940.9|17971.1|17941.1|17972.1|17942.1|17970.8|17940.8|0
1695160800000|2023-09-19 22:00:00|17970.1|17940.1|17970.6|17940.6|17973.8|17943.8|17967.4|17937.4|0
1695164400000|2023-09-19 23:00:00|17970.9|17940.9|17970.6|17940.6|17973.6|17943.6|17967.9|17937.9|0
1695168000000|2023-09-20 00:00:00|17970|17940|17954.4|17924.4|17971.4|17941.4|17951.5|17921.5|0
1695171600000|2023-09-20 01:00:00|17953.8|17923.8|17954.1|17949.1|18002.1|17997.1|17878.6|17873.6|19738
1695175200000|2023-09-20 02:00:00|17955.1|17950.1|17898.6|17893.6|17980.6|17975.6|17879.1|17874.1|15152
1695178800000|2023-09-20 03:00:00|17897.1|17892.1|17859.1|17854.1|17909.1|17904.1|17853.6|17848.6|7968
1695182400000|2023-09-20 04:00:00|17871.1|17841.1|17875.6|17845.6|17877.6|17847.6|17853.3|17823.3|7
1695186000000|2023-09-20 05:00:00|17876.1|17846.1|17893.6|17888.6|17997.6|17992.6|17820.6|17815.6|16210
1695189600000|2023-09-20 06:00:00|17894.6|17889.6|17894.1|17889.1|17962.1|17957.1|17892.1|17887.1|8010
1695193200000|2023-09-20 07:00:00|17895.1|17890.1|17893.6|17888.6|17925.1|17920.1|17871.6|17866.6|9552
1695196800000|2023-09-20 08:00:00|17895.1|17890.1|17934.8|17904.8|17936.2|17919.1|17866.1|17861.1|5539
1695200400000|2023-09-20 09:00:00|17935.4|17905.4|17928.6|17920.6|17936.6|17928.1|17899.9|17869.9|721
1695204000000|2023-09-20 10:00:00|17927.1|17919.1|17925.6|17917.6|17930.1|17922.1|17916.1|17908.1|417
1695207600000|2023-09-20 11:00:00|17926.1|17918.1|17940.6|17932.6|17955.6|17947.6|17923.1|17915.1|704
1695211200000|2023-09-20 12:00:00|17941.6|17933.6|17950.1|17942.1|17951.1|17943.1|17928.1|17920.1|567
1695214800000|2023-09-20 13:00:00|17949.6|17941.6|18028.1|18020.1|18041.1|18033.1|17949.1|17941.1|3276
1695218400000|2023-09-20 14:00:00|18028.6|18020.6|18037.1|18029.1|18051.6|18043.6|18015.1|18007.1|1730
1695222000000|2023-09-20 15:00:00|18037.6|18029.6|18016.1|18008.1|18048.1|18040.1|18007.6|17999.6|2121
1695225600000|2023-09-20 16:00:00|18015.6|18007.6|18027.1|18019.1|18028.6|18020.6|18008.1|18000.1|561
1695229200000|2023-09-20 17:00:00|18027.6|18019.6|18009.1|18001.1|18029.1|18021.1|18003.1|17995.1|696
1695232800000|2023-09-20 18:00:00|18010.1|18002.1|17960.9|17930.9|18012.1|18004.1|17947.1|17930.9|1620
1695236400000|2023-09-20 19:00:00|17960.7|17930.7|17911.8|17881.8|17964.1|17934.1|17895.2|17865.2|0
1695240000000|2023-09-20 20:00:00|17912.1|17882.1|17916.3|17886.3|17919.4|17889.4|17901.2|17871.2|0
1695243600000|2023-09-20 21:00:00|17916.7|17886.7|17917|17887|17918.3|17888.3|17914.5|17884.5|0
1695247200000|2023-09-20 22:00:00|17919.6|17889.6|17912.9|17882.9|17930.7|17900.7|17912.8|17882.8|0
1695250800000|2023-09-20 23:00:00|17912.3|17882.3|17914.8|17884.8|17926.8|17896.8|17908.1|17878.1|0
1695254400000|2023-09-21 00:00:00|17914.2|17884.2|17872|17842|17920.3|17890.3|17870.6|17840.6|0
1695258000000|2023-09-21 01:00:00|17871.7|17841.7|17673.1|17668.1|17874.7|17844.7|17666.1|17661.1|28690
1695261600000|2023-09-21 02:00:00|17672.6|17667.6|17627.8|17622.8|17699.3|17694.3|17626.8|17621.8|19401
1695265200000|2023-09-21 03:00:00|17628.3|17623.3|17634.3|17629.3|17675.3|17670.3|17618.8|17613.8|7322
1695268800000|2023-09-21 04:00:00|17646.9|17616.9|17646.6|17616.6|17647.5|17617.5|17631.3|17601.3|15
1695272400000|2023-09-21 05:00:00|17639|17634|17647|17642|17670.5|17665.5|17607.5|17602.5|10415
1695276000000|2023-09-21 06:00:00|17646|17641|17632|17627|17689.5|17684.5|17630|17625|7748
1695279600000|2023-09-21 07:00:00|17633.5|17628.5|17638.5|17633.5|17654|17649|17620.5|17615.5|8625
1695283200000|2023-09-21 08:00:00|17636.2|17631.2|17656|17626|17671.3|17655.2|17611.2|17606.2|6395
1695286800000|2023-09-21 09:00:00|17655.4|17625.4|17590.2|17582.2|17666.2|17636.2|17581.7|17573.7|2095
1695290400000|2023-09-21 10:00:00|17589.7|17581.7|17591.7|17583.7|17594.2|17586.2|17561.7|17553.7|1224
1695294000000|2023-09-21 11:00:00|17591.2|17583.2|17572.2|17564.2|17602.7|17594.7|17566.7|17558.7|864
1695297600000|2023-09-21 12:00:00|17572.7|17564.7|17565.2|17557.2|17573.7|17565.7|17533.2|17525.2|1638
1695301200000|2023-09-21 13:00:00|17564.7|17556.7|17540.7|17532.7|17588.7|17580.7|17535.7|17527.7|3677
1695304800000|2023-09-21 14:00:00|17540.2|17532.2|17584.2|17576.2|17622.7|17614.7|17540.2|17532.2|2961
1695308400000|2023-09-21 15:00:00|17584.7|17576.7|17566.7|17558.7|17608.2|17600.2|17558.2|17550.2|1308
1695312000000|2023-09-21 16:00:00|17567.7|17559.7|17551.2|17543.2|17570.7|17562.7|17549.7|17541.7|1555
1695315600000|2023-09-21 17:00:00|17551.7|17543.7|17569.7|17561.7|17586.7|17578.7|17550.2|17542.2|991
1695319200000|2023-09-21 18:00:00|17570.2|17562.2|17573.4|17543.4|17576.7|17568.7|17550.2|17542.2|1229
1695322800000|2023-09-21 19:00:00|17573.3|17543.3|17540.5|17510.5|17577.5|17547.5|17494.5|17464.5|0
1695326400000|2023-09-21 20:00:00|17540.7|17510.7|17536.3|17506.3|17556.2|17526.2|17523.8|17493.8|0
1695330000000|2023-09-21 21:00:00|17535.9|17505.9|17536.5|17506.5|17538.1|17508.1|17533.3|17503.3|0
1695333600000|2023-09-21 22:00:00|17539.2|17509.2|17538.4|17508.4|17565|17535|17534.6|17504.6|0
1695337200000|2023-09-21 23:00:00|17537.8|17507.8|17520.3|17490.3|17539|17509|17518.3|17488.3|0
1695340800000|2023-09-22 00:00:00|17520.9|17490.9|17534.3|17504.3|17534.3|17504.3|17503.2|17473.2|0
1695344400000|2023-09-22 01:00:00|17533.7|17503.7|17667.7|17662.7|17680.7|17675.7|17499.9|17469.9|26924
1695348000000|2023-09-22 02:00:00|17669.7|17664.7|17777.7|17772.7|17801.2|17796.2|17658.7|17653.7|23811
1695351600000|2023-09-22 03:00:00|17776.7|17771.7|17866.2|17861.2|17888.2|17883.2|17752.7|17747.7|15822
1695355200000|2023-09-22 04:00:00|17878.2|17848.2|17862|17832|17878.2|17848.2|17854.4|17824.4|20
1695358800000|2023-09-22 05:00:00|17860.2|17855.2|17855.7|17850.7|17874.2|17869.2|17804.7|17799.7|13265
1695362400000|2023-09-22 06:00:00|17857.7|17852.7|17975.2|17970.2|17992.7|17987.7|17839.2|17834.2|23686
1695366000000|2023-09-22 07:00:00|17974.2|17969.2|18079.7|18074.7|18085.7|18080.7|17942.7|17937.7|22454
1695369600000|2023-09-22 08:00:00|18079|18074|18102.7|18072.7|18123.8|18099|18060.5|18046|10495
1695373200000|2023-09-22 09:00:00|18102|18072|18106|18098|18117.5|18109.5|18073.4|18043.4|1708
1695376800000|2023-09-22 10:00:00|18105.5|18097.5|18101|18093|18110|18102|18081.5|18073.5|1259
1695380400000|2023-09-22 11:00:00|18100.5|18092.5|18078|18070|18101.5|18093.5|18071.5|18063.5|808
1695384000000|2023-09-22 12:00:00|18077.5|18069.5|18157|18149|18163|18155|18077|18069|2588
1695387600000|2023-09-22 13:00:00|18156|18148|18086|18078|18164.5|18156.5|18035.5|18027.5|3413
1695391200000|2023-09-22 14:00:00|18085|18077|18076|18068|18119.5|18111.5|18060|18052|2897
1695394800000|2023-09-22 15:00:00|18076.5|18068.5|18020.5|18012.5|18076.5|18068.5|18014|18006|2208
1695398400000|2023-09-22 16:00:00|18020|18012|18026|18018|18039|18031|18003|17995|708
1695402000000|2023-09-22 17:00:00|18025.5|18017.5|18001.5|17993.5|18027|18019|17998|17990|686
1695405600000|2023-09-22 18:00:00|18001|17993|18034.5|18004.5|18037|18029|18000|17992|713
1695409200000|2023-09-22 19:00:00|18034.2|18004.2|18024.2|17994.2|18072.5|18042.5|18005.3|17975.3|0
1695412800000|2023-09-22 20:00:00|18023.6|17993.6|18013.4|17983.4|18034.3|18004.3|18009.2|17979.2|0
1695592800000|2023-09-24 22:00:00|18018.4|17988.4|18046.2|18016.2|18047.6|18017.6|18017.7|17987.7|0
1695596400000|2023-09-24 23:00:00|18046.8|18016.8|18044.8|18014.8|18049.2|18019.2|18041|18011|0
1695600000000|2023-09-25 00:00:00|18044.2|18014.2|18046|18016|18053.4|18023.4|18009.1|17979.1|0
1695603600000|2023-09-25 01:00:00|18045.4|18015.4|17851.7|17846.7|18065.6|18059.5|17851.7|17846.7|30100
1695607200000|2023-09-25 02:00:00|17850.7|17845.7|17817.7|17812.7|17870.7|17865.7|17797.7|17792.7|26070
1695610800000|2023-09-25 03:00:00|17818.7|17813.7|17829.2|17824.2|17844.7|17839.7|17765.7|17760.7|21773
1695614400000|2023-09-25 04:00:00|17841.2|17811.2|17840.6|17810.6|17844.1|17814.1|17837.5|17807.5|11
1695618000000|2023-09-25 05:00:00|17827.7|17822.7|17806.2|17801.2|17853.7|17848.7|17800.7|17795.7|10584
1695621600000|2023-09-25 06:00:00|17805.2|17800.2|17744.2|17739.2|17810.2|17805.2|17730.2|17725.2|11995
1695625200000|2023-09-25 07:00:00|17743.2|17738.2|17726.7|17721.7|17782.2|17777.2|17721.7|17716.7|16496
1695628800000|2023-09-25 08:00:00|17724.7|17719.7|17690.8|17660.8|17733.2|17728.2|17635|17605|30769
1695632400000|2023-09-25 09:00:00|17690.6|17660.6|17684.7|17676.7|17703.2|17682.7|17662.2|17652.4|1927
1695636000000|2023-09-25 10:00:00|17684.2|17676.2|17701.2|17693.2|17707.2|17699.2|17678.2|17670.2|849
1695639600000|2023-09-25 11:00:00|17702.7|17694.7|17667.2|17659.2|17706.7|17698.7|17664.2|17656.2|586
1695643200000|2023-09-25 12:00:00|17666.7|17658.7|17648.2|17640.2|17675.2|17667.2|17638.2|17630.2|1758
1695646800000|2023-09-25 13:00:00|17647.7|17639.7|17693.7|17685.7|17717.2|17709.2|17612.2|17604.2|3796
1695650400000|2023-09-25 14:00:00|17693.2|17685.2|17686.7|17678.7|17705.7|17697.7|17653.7|17645.7|3204
1695654000000|2023-09-25 15:00:00|17687.2|17679.2|17735.7|17727.7|17740.7|17732.7|17685.7|17677.7|2103
1695657600000|2023-09-25 16:00:00|17736.2|17728.2|17732.7|17724.7|17750.7|17742.7|17718.2|17710.2|987
1695661200000|2023-09-25 17:00:00|17733.2|17725.2|17726.7|17718.7|17741.7|17733.7|17714.7|17706.7|634
1695664800000|2023-09-25 18:00:00|17727.2|17719.2|17748.1|17718.1|17748.3|17729.2|17713.2|17705.2|775
1695668400000|2023-09-25 19:00:00|17748.3|17718.3|17798.9|17768.9|17806.2|17776.2|17735.4|17705.4|0
1695672000000|2023-09-25 20:00:00|17799.4|17769.4|17784.8|17754.8|17801.8|17771.8|17783.8|17753.8|0
1695675600000|2023-09-25 21:00:00|17784.7|17754.7|17794.2|17764.2|17794.2|17764.2|17781.9|17751.9|0
1695679200000|2023-09-25 22:00:00|17791.1|17761.1|17762.1|17732.1|17791.4|17761.4|17760.5|17730.5|0
1695682800000|2023-09-25 23:00:00|17761.5|17731.5|17750.3|17720.3|17765.9|17735.9|17742.2|17712.2|0
1695686400000|2023-09-26 00:00:00|17750.9|17720.9|17700|17670|17758.5|17728.5|17695.8|17665.8|0
1695690000000|2023-09-26 01:00:00|17699.7|17669.7|17603.8|17598.8|17709.2|17704.2|17568.3|17563.3|31394
1695693600000|2023-09-26 02:00:00|17604.3|17599.3|17600.8|17595.8|17675.8|17670.8|17591.3|17586.3|22635
1695697200000|2023-09-26 03:00:00|17601.3|17596.3|17581.8|17576.8|17603.8|17598.8|17562.3|17557.3|12910
1695700800000|2023-09-26 04:00:00|17594.3|17564.3|17604.9|17574.9|17606.2|17576.2|17591.7|17561.7|12
1695704400000|2023-09-26 05:00:00|17582.8|17577.8|17581.8|17576.8|17610.8|17605.8|17533.8|17528.8|18329
1695708000000|2023-09-26 06:00:00|17582.3|17577.3|17508.8|17503.8|17593.8|17588.8|17501.3|17496.3|15063
1695711600000|2023-09-26 07:00:00|17507.8|17502.8|17472.8|17467.8|17515.3|17510.3|17376.8|17371.8|24709
1695715200000|2023-09-26 08:00:00|17475.3|17470.3|17503.7|17473.7|17529.8|17524.8|17462.3|17457.3|30543
1695718800000|2023-09-26 09:00:00|17504|17474|17487.3|17479.3|17527.3|17519.3|17486.3|17457.1|2135
1695722400000|2023-09-26 10:00:00|17487.8|17479.8|17511.3|17503.3|17521.3|17513.3|17482.8|17474.8|1524
1695726000000|2023-09-26 11:00:00|17510.8|17502.8|17512.3|17504.3|17539.3|17531.3|17487.3|17479.3|716
1695729600000|2023-09-26 12:00:00|17511.8|17503.8|17521.3|17513.3|17548.8|17540.8|17511.3|17503.3|1174
1695733200000|2023-09-26 13:00:00|17521.8|17513.8|17541.3|17533.3|17602.3|17594.3|17499.3|17491.3|3038
1695736800000|2023-09-26 14:00:00|17540.8|17532.8|17562.8|17554.8|17572.3|17564.3|17507.3|17499.3|2377
1695740400000|2023-09-26 15:00:00|17562.3|17554.3|17512.3|17504.3|17563.3|17555.3|17502.3|17494.3|1490
1695744000000|2023-09-26 16:00:00|17512.8|17504.8|17509.3|17501.3|17530.8|17522.8|17508.8|17500.8|950
1695747600000|2023-09-26 17:00:00|17509.8|17501.8|17484.8|17476.8|17514.8|17506.8|17473.8|17465.8|657
1695751200000|2023-09-26 18:00:00|17484.3|17476.3|17486.4|17456.4|17487.8|17479.8|17454.3|17446.3|770
1695754800000|2023-09-26 19:00:00|17486.2|17456.2|17494.7|17464.7|17502.8|17472.8|17466.4|17436.4|0
1695758400000|2023-09-26 20:00:00|17494.8|17464.8|17497.5|17467.5|17513.7|17483.7|17492.1|17462.1|0
1695762000000|2023-09-26 21:00:00|17497.8|17467.8|17498.9|17468.9|17500.3|17470.3|17496.9|17466.9|0
1695765600000|2023-09-26 22:00:00|17500.6|17470.6|17473.8|17443.8|17502.5|17472.5|17470.3|17440.3|0
1695769200000|2023-09-26 23:00:00|17476.1|17446.1|17484.8|17454.8|17486.2|17456.2|17475.4|17445.4|0
1695772800000|2023-09-27 00:00:00|17485.4|17455.4|17505.6|17475.6|17542|17512|17483.5|17453.5|0
1695776400000|2023-09-27 01:00:00|17506.2|17476.2|17659.5|17654.5|17680|17675|17452.8|17447.8|20553
1695780000000|2023-09-27 02:00:00|17658.5|17653.5|17575.5|17570.5|17664.5|17659.5|17575|17570|19018
1695783600000|2023-09-27 03:00:00|17576|17571|17609|17604|17684.5|17679.5|17549|17544|14393
1695787200000|2023-09-27 04:00:00|17621.5|17591.5|17631.9|17601.9|17631.9|17601.9|17620.9|17590.9|22
1695790800000|2023-09-27 05:00:00|17631.3|17601.3|17572.7|17567.7|17631.3|17612.5|17538.7|17533.7|8816
1695794400000|2023-09-27 06:00:00|17572.2|17567.2|17619.2|17614.2|17633.2|17628.2|17565.2|17560.2|5846
1695798000000|2023-09-27 07:00:00|17618.2|17613.2|17588.7|17583.7|17621.7|17616.7|17575.7|17570.7|7705
1695801600000|2023-09-27 08:00:00|17586.7|17581.7|17615.5|17585.5|17632.7|17627.7|17580.7|17575.7|8282
1695805200000|2023-09-27 09:00:00|17615.8|17585.8|17613.7|17605.7|17629.2|17621.2|17595.7|17583.1|887
1695808800000|2023-09-27 10:00:00|17614.2|17606.2|17619.7|17611.7|17624.7|17616.7|17598.7|17590.7|748
1695812400000|2023-09-27 11:00:00|17620.2|17612.2|17610.2|17602.2|17625.2|17617.2|17593.2|17585.2|977
1695816000000|2023-09-27 12:00:00|17609.7|17601.7|17618.2|17610.2|17621.2|17613.2|17593.7|17585.7|637
1695819600000|2023-09-27 13:00:00|17616.7|17608.7|17587.2|17579.2|17647.2|17639.2|17566.2|17558.2|1625
1695823200000|2023-09-27 14:00:00|17587.7|17579.7|17540.2|17532.2|17599.2|17591.2|17532.7|17524.7|1354
1695826800000|2023-09-27 15:00:00|17539.7|17531.7|17543.7|17535.7|17576.7|17568.7|17534.2|17526.2|726
1695830400000|2023-09-27 16:00:00|17542.7|17534.7|17527.7|17519.7|17543.2|17535.2|17507.2|17499.2|1049
1695834000000|2023-09-27 17:00:00|17527.2|17519.2|17515.2|17507.2|17534.7|17526.7|17477.7|17469.7|406
1695837600000|2023-09-27 18:00:00|17514.7|17506.7|17576.3|17546.3|17576.4|17565.2|17504.7|17496.7|624
1695841200000|2023-09-27 19:00:00|17576.1|17546.1|17576.1|17546.1|17609.2|17579.2|17553.6|17523.6|0
1695844800000|2023-09-27 20:00:00|17576.7|17546.7|17597.4|17567.4|17600.6|17570.6|17573.1|17543.1|0
1695848400000|2023-09-27 21:00:00|17597.3|17567.3|17615.2|17585.2|17615.2|17585.2|17595.2|17565.2|0
1695852000000|2023-09-27 22:00:00|17614.5|17584.5|17595.6|17565.6|17615.1|17585.1|17585.2|17555.2|0
1695855600000|2023-09-27 23:00:00|17595.2|17565.2|17613.4|17583.4|17615.8|17585.8|17590.2|17560.2|0
1695859200000|2023-09-28 00:00:00|17614|17584|17609.6|17579.6|17618.6|17588.6|17600.5|17570.5|0
1695862800000|2023-09-28 01:00:00|17609|17579|17525.1|17520.1|17610.9|17605.9|17469.1|17464.1|18966
1695866400000|2023-09-28 02:00:00|17526.1|17521.1|17391.1|17386.1|17528.1|17523.1|17384.6|17379.6|19674
1695870000000|2023-09-28 03:00:00|17392.1|17387.1|17396.6|17391.6|17411.1|17406.1|17356.1|17351.1|11040
1695873600000|2023-09-28 04:00:00|17411.6|17381.6|17413.7|17383.7|17426.3|17396.3|17398.1|17368.1|18
1695877200000|2023-09-28 05:00:00|17393.1|17388.1|17404.1|17399.1|17450.6|17445.6|17380.6|17375.6|12040
1695880800000|2023-09-28 06:00:00|17404.6|17399.6|17362.1|17357.1|17412.1|17407.1|17328.6|17323.6|10976
1695884400000|2023-09-28 07:00:00|17361.6|17356.6|17350.1|17345.1|17371.1|17366.1|17339.1|17334.1|10197
1695888000000|2023-09-28 08:00:00|17351.6|17346.6|17371.9|17341.9|17383.4|17370.6|17330.6|17325.6|7219
1695891600000|2023-09-28 09:00:00|17371.3|17341.3|17384.6|17376.6|17386.1|17378.1|17269.2|17239.2|1751
1695895200000|2023-09-28 10:00:00|17385.1|17377.1|17402.6|17394.6|17403.1|17395.1|17367.6|17359.6|1307
1695898800000|2023-09-28 11:00:00|17401.1|17393.1|17397.1|17389.1|17432.1|17424.1|17376.1|17368.1|2084
1695902400000|2023-09-28 12:00:00|17396.6|17388.6|17382.1|17374.1|17441.1|17433.1|17372.1|17364.1|1449
1695906000000|2023-09-28 13:00:00|17380.1|17372.1|17385.1|17377.1|17423.6|17415.6|17352.6|17344.6|2290
1695909600000|2023-09-28 14:00:00|17384.6|17376.6|17440.1|17432.1|17442.1|17434.1|17379.1|17371.1|2104
1695913200000|2023-09-28 15:00:00|17439.6|17431.6|17501.1|17493.1|17508.6|17500.6|17434.1|17426.1|3008
1695916800000|2023-09-28 16:00:00|17501.6|17493.6|17495.6|17487.6|17521.6|17513.6|17480.6|17472.6|824
1695920400000|2023-09-28 17:00:00|17496.1|17488.1|17485.6|17477.6|17505.6|17497.6|17475.6|17467.6|642
1695924000000|2023-09-28 18:00:00|17486.1|17478.1|17507.2|17477.2|17507.2|17493.1|17475.6|17467.6|589
1695927600000|2023-09-28 19:00:00|17507|17477|17523|17493|17535|17505|17497.3|17467.3|0
1695931200000|2023-09-28 20:00:00|17523.2|17493.2|17558.8|17528.8|17561.2|17531.2|17513.4|17483.4|0
1695934800000|2023-09-28 21:00:00|17558.7|17528.7|17555.9|17525.9|17559|17529|17550.5|17520.5|0
1695938400000|2023-09-28 22:00:00|17557.9|17527.9|17559.6|17529.6|17573.6|17543.6|17556.5|17526.5|0
1695942000000|2023-09-28 23:00:00|17560.2|17530.2|17541.6|17511.6|17560.3|17530.3|17539.2|17509.2|0
1695945600000|2023-09-29 00:00:00|17541.5|17511.5|17492.7|17462.7|17543|17513|17492.4|17462.4|0
1695949200000|2023-09-29 01:00:00|17492.1|17462.1|17660.4|17655.4|17750.9|17745.9|17435.6|17430.6|28578
1695952800000|2023-09-29 02:00:00|17661.4|17656.4|17824.4|17819.4|17824.4|17819.4|17651.4|17646.4|18228
1695956400000|2023-09-29 03:00:00|17823.4|17818.4|17848.4|17843.4|17854.4|17849.4|17749.4|17744.4|12582
1695960000000|2023-09-29 04:00:00|17860.9|17830.9|17845.3|17815.3|17917.8|17887.8|17844.7|17814.7|21
1695963600000|2023-09-29 05:00:00|17847.9|17842.9|17830.4|17825.4|17870.4|17865.4|17809.9|17804.9|9268
1695967200000|2023-09-29 06:00:00|17830.9|17825.9|17914.9|17909.9|17932.9|17927.9|17829.4|17824.4|8519
1695970800000|2023-09-29 07:00:00|17915.4|17910.4|17816.9|17811.9|17917.4|17912.4|17799.9|17794.9|11842
1695974400000|2023-09-29 08:00:00|17817.9|17812.9|17821.1|17791.1|17840.8|17831.9|17787.4|17782.4|8189
1695978000000|2023-09-29 09:00:00|17823|17793|17832.9|17824.9|17840.4|17832.4|17803.4|17791.5|1100
1695981600000|2023-09-29 10:00:00|17831.9|17823.9|17835.9|17827.9|17850.9|17842.9|17815.4|17807.4|655
1695985200000|2023-09-29 11:00:00|17835.4|17827.4|17799.9|17791.9|17840.9|17832.9|17793.9|17785.9|792
1695988800000|2023-09-29 12:00:00|17799.4|17791.4|17839.4|17831.4|17861.4|17853.4|17793.9|17785.9|1152
1695992400000|2023-09-29 13:00:00|17838.9|17830.9|17804.4|17796.4|17848.9|17840.9|17778.9|17770.9|2039
1695996000000|2023-09-29 14:00:00|17805.4|17797.4|17681.4|17673.4|17821.4|17813.4|17638.9|17630.9|4684
1695999600000|2023-09-29 15:00:00|17682.4|17674.4|17674.9|17666.9|17710.4|17702.4|17660.4|17652.4|1534
1696003200000|2023-09-29 16:00:00|17674.4|17666.4|17678.9|17670.9|17698.9|17690.9|17671.4|17663.4|922
1696006800000|2023-09-29 17:00:00|17678.4|17670.4|17644.4|17636.4|17679.4|17671.4|17643.9|17635.9|1069
1696010400000|2023-09-29 18:00:00|17643.9|17635.9|17707.6|17677.6|17707.8|17695.4|17641.9|17633.9|885
1696014000000|2023-09-29 19:00:00|17707.8|17677.8|17682.7|17652.7|17716.8|17686.8|17663|17633|0
1696017600000|2023-09-29 20:00:00|17683.2|17653.2|17692.3|17662.3|17701.1|17671.1|17670.3|17640.3|0
1696197600000|2023-10-01 22:00:00|17760.8|17730.8|17753.4|17723.4|17773.1|17743.1|17725.7|17695.7|0
1696201200000|2023-10-01 23:00:00|17754|17724|17773.8|17743.8|17779|17749|17749.7|17719.7|0
1696204800000|2023-10-02 00:00:00|17774.4|17744.4|17810.5|17780.5|17836.7|17806.7|17774|17744|0
1696208400000|2023-10-02 01:00:00|17811.1|17781.1|17811.6|17781.6|17826.2|17796.2|17799.1|17769.1|0
1696212000000|2023-10-02 02:00:00|17812.2|17782.2|17765.5|17735.5|17822.3|17792.3|17765.5|17735.5|0
1696215600000|2023-10-02 03:00:00|17766.1|17736.1|17772.8|17742.8|17784.6|17754.6|17763.3|17733.3|0
1696219200000|2023-10-02 04:00:00|17773.4|17743.4|17751.9|17721.9|17776|17746|17749.1|17719.1|0
1696222800000|2023-10-02 05:00:00|17751.3|17721.3|17721.8|17691.8|17753.8|17723.8|17715.2|17685.2|0
1696226400000|2023-10-02 06:00:00|17722.1|17692.1|17744.9|17714.9|17745.5|17715.5|17708.4|17678.4|0
1696230000000|2023-10-02 07:00:00|17744.3|17714.3|17753.1|17723.1|17777|17747|17739.2|17709.2|0
1696233600000|2023-10-02 08:00:00|17753.7|17723.7|17743.1|17713.1|17764.5|17734.5|17741.7|17711.7|0
1696237200000|2023-10-02 09:00:00|17742.7|17712.7|17672.5|17642.5|17743.3|17713.3|17647.3|17617.3|0
1696240800000|2023-10-02 10:00:00|17671.9|17641.9|17681.2|17651.2|17688.3|17658.3|17662.7|17632.7|0
1696244400000|2023-10-02 11:00:00|17681.8|17651.8|17671.8|17641.8|17689.3|17659.3|17667.6|17637.6|0
1696248000000|2023-10-02 12:00:00|17671.2|17641.2|17662.7|17632.7|17676.7|17646.7|17654.6|17624.6|0
1696251600000|2023-10-02 13:00:00|17662.1|17632.1|17670.2|17640.2|17753.8|17723.8|17633.5|17603.5|0
1696255200000|2023-10-02 14:00:00|17670.1|17640.1|17668.2|17638.2|17711.3|17681.3|17618.5|17588.5|0
1696258800000|2023-10-02 15:00:00|17665.8|17635.8|17668|17638|17689.3|17659.3|17652.5|17622.5|0
1696262400000|2023-10-02 16:00:00|17667.9|17637.9|17632.6|17602.6|17671.9|17641.9|17614.9|17584.9|0
1696266000000|2023-10-02 17:00:00|17632.4|17602.4|17653.3|17623.3|17661.7|17631.7|17629.2|17599.2|0
1696269600000|2023-10-02 18:00:00|17653.2|17623.2|17632.7|17602.7|17659.3|17629.3|17611.8|17581.8|0
1696273200000|2023-10-02 19:00:00|17632.5|17602.5|17685.2|17655.2|17685.2|17655.2|17623.8|17593.8|0
1696276800000|2023-10-02 20:00:00|17685.3|17655.3|17694|17664|17702|17672|17684.7|17654.7|0
1696280400000|2023-10-02 21:00:00|17693.7|17663.7|17657.4|17627.4|17695.2|17665.2|17656.3|17626.3|0
1696284000000|2023-10-02 22:00:00|17658.6|17628.6|17659.1|17629.1|17689.4|17659.4|17656|17626|0
1696287600000|2023-10-02 23:00:00|17659.4|17629.4|17671.1|17641.1|17677.8|17647.8|17650.4|17620.4|0
1696291200000|2023-10-03 00:00:00|17670.5|17640.5|17673.7|17643.7|17677.5|17647.5|17634.9|17604.9|0
1696294800000|2023-10-03 01:00:00|17674|17644|17285.5|17280.5|17674.9|17644.9|17254|17249|37325
1696298400000|2023-10-03 02:00:00|17283.5|17278.5|17206.5|17201.5|17290|17285|17193|17188|19484
1696302000000|2023-10-03 03:00:00|17206|17201|17235|17230|17244.5|17239.5|17178.5|17173.5|10017
1696305600000|2023-10-03 04:00:00|17248.5|17218.5|17221.9|17191.9|17259.5|17229.5|17210.5|17180.5|52
1696309200000|2023-10-03 05:00:00|17215|17210|17240.5|17235.5|17278.5|17273.5|17170|17165|12883
1696312800000|2023-10-03 06:00:00|17240|17235|17259.5|17254.5|17266.5|17261.5|17213.5|17208.5|7273
1696316400000|2023-10-03 07:00:00|17261|17256|17252|17247|17286|17281|17240|17235|10439
1696320000000|2023-10-03 08:00:00|17251.6|17246.6|17294.3|17264.3|17321.6|17316.6|17251.6|17246.6|8492
1696323600000|2023-10-03 09:00:00|17295.5|17265.5|17281.6|17273.6|17298.6|17290.6|17258.8|17228.8|1376
1696327200000|2023-10-03 10:00:00|17282.1|17274.1|17267.6|17259.6|17299.1|17291.1|17262.6|17254.6|621
1696330800000|2023-10-03 11:00:00|17266.1|17258.1|17245.6|17237.6|17270.1|17262.1|17218.6|17210.6|1405
1696334400000|2023-10-03 12:00:00|17245.1|17237.1|17196.6|17188.6|17250.1|17242.1|17195.1|17187.1|1394
1696338000000|2023-10-03 13:00:00|17197.6|17189.6|17260.1|17252.1|17287.1|17279.1|17194.6|17186.6|2380
1696341600000|2023-10-03 14:00:00|17260.6|17252.6|17243.1|17235.1|17281.1|17273.1|17189.1|17181.1|3881
1696345200000|2023-10-03 15:00:00|17242.1|17234.1|17224.1|17216.1|17268.6|17260.6|17218.6|17210.6|1827
1696348800000|2023-10-03 16:00:00|17224.6|17216.6|17272.6|17264.6|17281.6|17273.6|17224.6|17216.6|1018
1696352400000|2023-10-03 17:00:00|17271.1|17263.1|17230.1|17222.1|17281.1|17273.1|17227.6|17219.6|775
1696356000000|2023-10-03 18:00:00|17229.6|17221.6|17264.8|17234.8|17264.8|17251.6|17210.6|17202.6|901
1696359600000|2023-10-03 19:00:00|17264.5|17234.5|17287.5|17257.5|17288.7|17258.7|17231.7|17201.7|0
1696363200000|2023-10-03 20:00:00|17288.1|17258.1|17255|17225|17295.2|17265.2|17254.2|17224.2|0
1696366800000|2023-10-03 21:00:00|17255.2|17225.2|17254.2|17224.2|17256.7|17226.7|17252.6|17222.6|0
1696370400000|2023-10-03 22:00:00|17254.8|17224.8|17268.4|17238.4|17270.7|17240.7|17246.7|17216.7|0
1696374000000|2023-10-03 23:00:00|17267.8|17237.8|17274.8|17244.8|17280.6|17250.6|17257.4|17227.4|0
1696377600000|2023-10-04 00:00:00|17274.2|17244.2|17246.4|17216.4|17284.3|17254.3|17234.8|17204.8|0
1696381200000|2023-10-04 01:00:00|17247|17217|17210.6|17205.6|17290.6|17285.6|17071.1|17066.1|23843
1696384800000|2023-10-04 02:00:00|17210.1|17205.1|17178.6|17173.6|17237.1|17232.1|17125.6|17120.6|15448
1696388400000|2023-10-04 03:00:00|17176.1|17171.1|17126.6|17121.6|17199.6|17194.6|17107.1|17102.1|9354
1696392000000|2023-10-04 04:00:00|17140.6|17110.6|17150.1|17120.1|17165.8|17135.8|17137.4|17107.4|27
1696395600000|2023-10-04 05:00:00|17153.6|17148.6|17127.1|17122.1|17166.1|17161.1|17106.1|17101.1|7597
1696399200000|2023-10-04 06:00:00|17126.6|17121.6|17122.1|17117.1|17136.6|17131.6|17071.6|17066.6|7455
1696402800000|2023-10-04 07:00:00|17123.1|17118.1|17161.1|17156.1|17169.1|17164.1|17107.6|17102.6|8302
1696406400000|2023-10-04 08:00:00|17160.6|17155.6|17208.3|17178.3|17234.1|17204.1|17150.1|17145.1|5745
1696410000000|2023-10-04 09:00:00|17208.9|17178.9|17233.6|17225.6|17246.6|17238.6|17200.1|17175.2|1447
1696413600000|2023-10-04 10:00:00|17234.1|17226.1|17224.1|17216.1|17256.1|17248.1|17204.6|17196.6|1133
1696417200000|2023-10-04 11:00:00|17223.6|17215.6|17241.1|17233.1|17253.1|17245.1|17220.1|17212.1|781
1696420800000|2023-10-04 12:00:00|17240.6|17232.6|17270.6|17262.6|17310.6|17302.6|17236.6|17228.6|1769
1696424400000|2023-10-04 13:00:00|17270.1|17262.1|17214.1|17206.1|17272.6|17264.6|17197.6|17189.6|2081
1696428000000|2023-10-04 14:00:00|17209.1|17201.1|17149.1|17141.1|17222.6|17214.6|17139.1|17131.1|3222
1696431600000|2023-10-04 15:00:00|17149.6|17141.6|17221.1|17213.1|17226.6|17218.6|17137.6|17129.6|1907
1696435200000|2023-10-04 16:00:00|17222.1|17214.1|17208.6|17200.6|17226.6|17218.6|17204.1|17196.1|678
1696438800000|2023-10-04 17:00:00|17209.6|17201.6|17164.6|17156.6|17211.1|17203.1|17162.6|17154.6|630
1696442400000|2023-10-04 18:00:00|17164.1|17156.1|17172.7|17142.7|17172.8|17161.1|17141.6|17133.6|668
1696446000000|2023-10-04 19:00:00|17172.9|17142.9|17194.3|17164.3|17239.1|17209.1|17165|17135|0
1696449600000|2023-10-04 20:00:00|17193.6|17163.6|17183.1|17153.1|17193.6|17163.6|17182|17152|0
1696453200000|2023-10-04 21:00:00|17183.6|17153.6|17187.5|17157.5|17187.7|17157.7|17180.2|17150.2|0
1696456800000|2023-10-04 22:00:00|17189.6|17159.6|17184.7|17154.7|17202.7|17172.7|17177.7|17147.7|0
1696460400000|2023-10-04 23:00:00|17185.3|17155.3|17205.5|17175.5|17205.5|17175.5|17183.5|17153.5|0
1696464000000|2023-10-05 00:00:00|17204.9|17174.9|17196.9|17166.9|17205.5|17175.5|17176.5|17146.5|0
1696467600000|2023-10-05 01:00:00|17196.3|17166.3|17227.3|17222.3|17265.6|17260.6|17162.8|17157.8|16741
1696471200000|2023-10-05 02:00:00|17226.3|17221.3|17262.8|17257.8|17305.3|17300.3|17183.3|17178.3|13440
1696474800000|2023-10-05 03:00:00|17261.3|17256.3|17302.3|17297.3|17312.3|17307.3|17249.8|17244.8|7370
1696478400000|2023-10-05 04:00:00|17312.8|17282.8|17300|17270|17313.8|17283.8|17297.9|17267.9|7
1696482000000|2023-10-05 05:00:00|17303.3|17298.3|17261.3|17256.3|17303.3|17298.3|17236.8|17231.8|7501
1696485600000|2023-10-05 06:00:00|17263.8|17258.8|17229.8|17224.8|17267.3|17262.3|17224.3|17219.3|5179
1696489200000|2023-10-05 07:00:00|17229.3|17224.3|17199.8|17194.8|17229.3|17224.3|17175.8|17170.8|7807
1696492800000|2023-10-05 08:00:00|17199.3|17194.3|17174.8|17144.8|17221.3|17205.3|17160.8|17144.8|5203
1696496400000|2023-10-05 09:00:00|17174.7|17144.7|17169.3|17161.3|17181.2|17166.3|17126.8|17118.8|1704
1696500000000|2023-10-05 10:00:00|17170.3|17162.3|17188.8|17180.8|17204.8|17196.8|17165.3|17157.3|844
1696503600000|2023-10-05 11:00:00|17188.3|17180.3|17204.3|17196.3|17208.3|17200.3|17171.3|17163.3|693
1696507200000|2023-10-05 12:00:00|17203.8|17195.8|17193.3|17185.3|17210.3|17202.3|17165.3|17157.3|1138
1696510800000|2023-10-05 13:00:00|17193.8|17185.8|17211.3|17203.3|17227.3|17219.3|17172.8|17164.8|1936
1696514400000|2023-10-05 14:00:00|17210.3|17202.3|17203.8|17195.8|17234.8|17226.8|17184.3|17176.3|2105
1696518000000|2023-10-05 15:00:00|17203.3|17195.3|17203.3|17195.3|17214.8|17206.8|17178.3|17170.3|1112
1696521600000|2023-10-05 16:00:00|17203.8|17195.8|17245.3|17237.3|17252.8|17244.8|17201.3|17193.3|1846
1696525200000|2023-10-05 17:00:00|17244.8|17236.8|17272.3|17264.3|17276.8|17268.8|17236.3|17228.3|821
1696528800000|2023-10-05 18:00:00|17272.8|17264.8|17298.1|17268.1|17304.8|17296.8|17272.8|17264.8|915
1696532400000|2023-10-05 19:00:00|17298.3|17268.3|17286.2|17256.2|17298.5|17268.5|17274.4|17244.4|0
1696536000000|2023-10-05 20:00:00|17286.8|17256.8|17279.8|17249.8|17289.4|17259.4|17275.8|17245.8|0
1696539600000|2023-10-05 21:00:00|17280|17250|17276.4|17246.4|17280.5|17250.5|17273.8|17243.8|0
1696543200000|2023-10-05 22:00:00|17276.8|17246.8|17278.1|17248.1|17289.1|17259.1|17276.8|17246.8|0
1696546800000|2023-10-05 23:00:00|17277.5|17247.5|17271.9|17241.9|17278.1|17248.1|17269.9|17239.9|0
1696550400000|2023-10-06 00:00:00|17272.5|17242.5|17299.1|17269.1|17299.7|17269.7|17269.7|17239.7|0
1696554000000|2023-10-06 01:00:00|17299.4|17269.4|17485.8|17480.8|17517.8|17512.8|17297|17267|24899
1696557600000|2023-10-06 02:00:00|17483.8|17478.8|17597.8|17592.8|17601.3|17596.3|17456.8|17451.8|17675
1696561200000|2023-10-06 03:00:00|17596.8|17591.8|17527.8|17522.8|17603.3|17598.3|17508.3|17503.3|8601
1696564800000|2023-10-06 04:00:00|17540.3|17510.3|17535.8|17505.8|17552.6|17522.6|17493.4|17463.4|19
1696568400000|2023-10-06 05:00:00|17535.2|17505.2|17429.3|17424.3|17535.2|17514.8|17419.8|17414.8|9941
1696572000000|2023-10-06 06:00:00|17425.8|17420.8|17442.3|17437.3|17477.3|17472.3|17424.8|17419.8|5519
1696575600000|2023-10-06 07:00:00|17440.8|17435.8|17487.8|17482.8|17492.8|17487.8|17434.3|17429.3|7581
1696579200000|2023-10-06 08:00:00|17489.3|17484.3|17493.2|17463.2|17501.4|17491.3|17460.3|17445.7|6317
1696582800000|2023-10-06 09:00:00|17493.5|17463.5|17488.8|17480.8|17501.4|17483.8|17460.3|17452.3|1060
1696586400000|2023-10-06 10:00:00|17489.3|17481.3|17488.8|17480.8|17509.8|17501.8|17481.8|17473.8|468
1696590000000|2023-10-06 11:00:00|17488.3|17480.3|17474.3|17466.3|17495.3|17487.3|17472.8|17464.8|320
1696593600000|2023-10-06 12:00:00|17473.8|17465.8|17362.8|17354.8|17487.3|17479.3|17346.8|17338.8|3430
1696597200000|2023-10-06 13:00:00|17363.3|17355.3|17398.8|17390.8|17489.8|17481.8|17351.8|17343.8|5207
1696600800000|2023-10-06 14:00:00|17396.8|17388.8|17505.3|17497.3|17520.8|17512.8|17370.3|17362.3|3286
1696604400000|2023-10-06 15:00:00|17505.8|17497.8|17653.3|17645.3|17658.8|17650.8|17503.3|17495.3|4226
1696608000000|2023-10-06 16:00:00|17652.8|17644.8|17626.8|17618.8|17684.3|17676.3|17610.8|17602.8|1809
1696611600000|2023-10-06 17:00:00|17626.3|17618.3|17653.3|17645.3|17660.3|17652.3|17625.3|17617.3|688
1696615200000|2023-10-06 18:00:00|17652.8|17644.8|17688.4|17658.4|17693.8|17685.8|17645.3|17637.3|1875
1696618800000|2023-10-06 19:00:00|17688.5|17658.5|17650.6|17620.6|17688.5|17658.5|17644.6|17614.6|0
1696622400000|2023-10-06 20:00:00|17648.8|17618.8|17659.1|17629.1|17660.6|17630.6|17637.2|17607.2|0
1696802400000|2023-10-08 22:00:00|17552.9|17522.9|17597.9|17567.9|17653.3|17623.3|17552.9|17522.9|0
1696806000000|2023-10-08 23:00:00|17598.5|17568.5|17595.5|17565.5|17613.6|17583.6|17575|17545|0
1696809600000|2023-10-09 00:00:00|17594.9|17564.9|17557.4|17527.4|17598|17568|17554.3|17524.3|0
1696813200000|2023-10-09 01:00:00|17557.1|17527.1|17510.5|17480.5|17566.4|17536.4|17499.5|17469.5|0
1696816800000|2023-10-09 02:00:00|17504.6|17474.6|17554.6|17524.6|17556.4|17526.4|17502.4|17472.4|0
1696820400000|2023-10-09 03:00:00|17554|17524|17517.7|17487.7|17556|17526|17516.1|17486.1|0
1696824000000|2023-10-09 04:00:00|17518.3|17488.3|17539.9|17509.9|17541.8|17511.8|17502|17472|0
1696827600000|2023-10-09 05:00:00|17538.9|17508.9|17525.1|17495.1|17550.9|17520.9|17525.1|17495.1|147
1696831200000|2023-10-09 06:00:00|17525.4|17495.4|17537.2|17532.2|17620.2|17615.2|17484.7|17479.7|22428
1696834800000|2023-10-09 07:00:00|17537.7|17532.7|17509.2|17504.2|17542.7|17537.7|17419.7|17414.7|14253
1696838400000|2023-10-09 08:00:00|17508.7|17503.7|17574|17544|17577.2|17547.2|17494.2|17489.2|4446
1696842000000|2023-10-09 09:00:00|17574.6|17544.6|17547.7|17539.7|17585.9|17569.2|17531.2|17523.2|1234
1696845600000|2023-10-09 10:00:00|17548.2|17540.2|17518.7|17510.7|17552.7|17544.7|17518.2|17510.2|367
1696849200000|2023-10-09 11:00:00|17519.2|17511.2|17510.2|17502.2|17521.7|17513.7|17495.7|17487.7|513
1696852800000|2023-10-09 12:00:00|17509.7|17501.7|17487.2|17479.2|17520.2|17512.2|17475.2|17467.2|1164
1696856400000|2023-10-09 13:00:00|17486.7|17478.7|17495.2|17487.2|17509.7|17501.7|17448.7|17440.7|3222
1696860000000|2023-10-09 14:00:00|17495.7|17487.7|17486.7|17478.7|17500.2|17492.2|17449.2|17441.2|1496
1696863600000|2023-10-09 15:00:00|17486.2|17478.2|17518.2|17510.2|17527.7|17519.7|17482.7|17474.7|1592
1696867200000|2023-10-09 16:00:00|17517.7|17509.7|17494.2|17486.2|17526.2|17518.2|17483.7|17475.7|714
1696870800000|2023-10-09 17:00:00|17494.7|17486.7|17587.2|17579.2|17593.2|17585.2|17494.2|17486.2|867
1696874400000|2023-10-09 18:00:00|17588.7|17580.7|17616.7|17586.7|17616.7|17606.2|17579.7|17571.7|739
1696878000000|2023-10-09 19:00:00|17616.4|17586.4|17637.1|17607.1|17647.6|17617.6|17613.5|17583.5|1
1696881600000|2023-10-09 20:00:00|17637.3|17607.3|17634.2|17604.2|17642.3|17612.3|17633.8|17603.8|0
1696885200000|2023-10-09 21:00:00|17634.9|17604.9|17630.3|17600.3|17637.2|17607.2|17629.4|17599.4|0
1696888800000|2023-10-09 22:00:00|17630.5|17600.5|17626.8|17596.8|17632.2|17602.2|17625.6|17595.6|0
1696892400000|2023-10-09 23:00:00|17626.2|17596.2|17647|17617|17648|17618|17625.6|17595.6|0
1696896000000|2023-10-10 00:00:00|17647.6|17617.6|17692.8|17662.8|17706.4|17676.4|17644.3|17614.3|0
1696899600000|2023-10-10 01:00:00|17692.2|17662.2|17876.2|17871.2|17923.7|17918.7|17692.2|17662.2|30260
1696903200000|2023-10-10 02:00:00|17879.7|17874.7|17716.2|17711.2|17919.2|17914.2|17715.2|17710.2|20068
1696906800000|2023-10-10 03:00:00|17714.2|17709.2|17736.2|17731.2|17762.2|17757.2|17685.2|17680.2|10134
1696910400000|2023-10-10 04:00:00|17748.7|17718.7|17746|17716|17748.7|17718.7|17731.2|17701.2|13
1696914000000|2023-10-10 05:00:00|17745.4|17715.4|17698.7|17693.7|17756.2|17751.2|17684.2|17679.2|9890
1696917600000|2023-10-10 06:00:00|17697.2|17692.2|17658.2|17653.2|17708.2|17703.2|17632.7|17627.7|8327
1696921200000|2023-10-10 07:00:00|17658.7|17653.7|17678.7|17673.7|17681.2|17676.2|17626.7|17621.7|14965
1696924800000|2023-10-10 08:00:00|17678.2|17673.2|17824.3|17794.3|17845.6|17829.7|17637.2|17632.2|12213
1696928400000|2023-10-10 09:00:00|17824.6|17794.6|17806.2|17798.2|17838.2|17830.2|17778.5|17748.5|2518
1696932000000|2023-10-10 10:00:00|17805.2|17797.2|17791.2|17783.2|17809.7|17801.7|17784.2|17776.2|1145
1696935600000|2023-10-10 11:00:00|17791.7|17783.7|17765.7|17757.7|17793.2|17785.2|17758.2|17750.2|1291
1696939200000|2023-10-10 12:00:00|17765.2|17757.2|17807.7|17799.7|17807.7|17799.7|17758.7|17750.7|621
1696942800000|2023-10-10 13:00:00|17807.2|17799.2|17867.7|17859.7|17867.7|17859.7|17778.2|17770.2|3009
1696946400000|2023-10-10 14:00:00|17869.2|17861.2|17928.7|17920.7|17956.2|17948.2|17862.2|17854.2|4952
1696950000000|2023-10-10 15:00:00|17928.2|17920.2|17930.7|17922.7|17947.7|17939.7|17912.7|17904.7|1808
1696953600000|2023-10-10 16:00:00|17931.2|17923.2|17929.7|17921.7|17942.7|17934.7|17922.2|17914.2|860
1696957200000|2023-10-10 17:00:00|17929.2|17921.2|17933.7|17925.7|17939.7|17931.7|17896.2|17888.2|1028
1696960800000|2023-10-10 18:00:00|17934.2|17926.2|17947.6|17917.6|17959.7|17951.7|17928.2|17917.6|1061
1696964400000|2023-10-10 19:00:00|17945.2|17915.2|17914.3|17884.3|18045.7|18015.7|17908.3|17878.3|0
1696968000000|2023-10-10 20:00:00|17914.9|17884.9|17956.9|17926.9|17961.1|17931.1|17896.7|17866.7|0
1696971600000|2023-10-10 21:00:00|17957|17927|17928.8|17898.8|17957.4|17927.4|17927.7|17897.7|0
1696975200000|2023-10-10 22:00:00|17928.9|17898.9|17950.1|17920.1|17952.5|17922.5|17921.4|17891.4|0
1696978800000|2023-10-10 23:00:00|17950.7|17920.7|17952.9|17922.9|17970.9|17940.9|17950.1|17920.1|0
1696982400000|2023-10-11 00:00:00|17952.3|17922.3|17969.4|17939.4|17989.5|17959.5|17951.8|17921.8|0
1696986000000|2023-10-11 01:00:00|17968.8|17938.8|17951.7|17946.7|18014.7|18009.7|17906.2|17901.2|22699
1696989600000|2023-10-11 02:00:00|17951.2|17946.2|17897.6|17892.6|17966.2|17961.2|17891.7|17886.7|15192
1696993200000|2023-10-11 03:00:00|17897.1|17892.1|17923.1|17918.1|17947.6|17942.6|17885.6|17880.6|6928
1696996800000|2023-10-11 04:00:00|17936.1|17906.1|17932.8|17902.8|17940.6|17910.6|17932.2|17902.2|3
1697000400000|2023-10-11 05:00:00|17921.6|17916.6|17971.1|17966.1|18029.6|18024.6|17907.1|17902.1|14035
1697004000000|2023-10-11 06:00:00|17971.6|17966.6|17928.6|17923.6|17978.6|17973.6|17901.6|17896.6|10307
1697007600000|2023-10-11 07:00:00|17929.6|17924.6|17938.1|17933.1|17960.6|17955.6|17905.1|17900.1|8428
1697011200000|2023-10-11 08:00:00|17939.6|17934.6|17938.6|17908.6|17945.1|17935.1|17866.6|17861.6|8213
1697014800000|2023-10-11 09:00:00|17938|17908|17895.1|17887.1|17942|17912|17887.6|17879.6|646
1697018400000|2023-10-11 10:00:00|17895.6|17887.6|17885.1|17877.1|17899.1|17891.1|17874.6|17866.6|563
1697022000000|2023-10-11 11:00:00|17884.6|17876.6|17905.1|17897.1|17919.1|17911.1|17881.1|17873.1|551
1697025600000|2023-10-11 12:00:00|17904.6|17896.6|18093.6|18085.6|18122.6|18114.6|17897.1|17889.1|5042
1697029200000|2023-10-11 13:00:00|18093.1|18085.1|18140.1|18132.1|18179.1|18171.1|18057.1|18049.1|6412
1697032800000|2023-10-11 14:00:00|18139.6|18131.6|18111.6|18103.6|18154.6|18146.6|18082.1|18074.1|3375
1697036400000|2023-10-11 15:00:00|18110.6|18102.6|18071.1|18063.1|18136.6|18128.6|18062.1|18054.1|1930
1697040000000|2023-10-11 16:00:00|18070.6|18062.6|18046.1|18038.1|18072.6|18064.6|18038.6|18030.6|1176
1697043600000|2023-10-11 17:00:00|18046.6|18038.6|18055.6|18047.6|18056.6|18048.6|18029.1|18021.1|676
1697047200000|2023-10-11 18:00:00|18055.1|18047.1|18105.1|18075.1|18105.1|18086.1|18054.1|18046.1|861
1697050800000|2023-10-11 19:00:00|18105.3|18075.3|18121.1|18091.1|18132.3|18102.3|18089.2|18059.2|0
1697054400000|2023-10-11 20:00:00|18120.9|18090.9|18147.3|18117.3|18154.2|18124.2|18120.2|18090.2|0
1697058000000|2023-10-11 21:00:00|18147.8|18117.8|18147.5|18117.5|18148.6|18118.6|18145.3|18115.3|0
1697061600000|2023-10-11 22:00:00|18145.8|18115.8|18143.3|18113.3|18146.9|18116.9|18137.8|18107.8|0
1697065200000|2023-10-11 23:00:00|18156.5|18126.5|18167|18137|18170.1|18140.1|18141.5|18111.5|0
1697068800000|2023-10-12 00:00:00|18166.4|18136.4|18162.9|18132.9|18177.9|18147.9|18157.5|18127.5|0
1697072400000|2023-10-12 01:00:00|18162.3|18132.3|18229|18224|18342.1|18337.1|18157.6|18129|26305
1697076000000|2023-10-12 02:00:00|18229.5|18224.5|18240|18235|18253|18248|18174|18169|14407
1697079600000|2023-10-12 03:00:00|18239.5|18234.5|18230.5|18225.5|18292.5|18287.5|18214|18209|10747
1697083200000|2023-10-12 04:00:00|18241.1|18211.1|18242.2|18212.2|18242.5|18212.5|18235.8|18205.8|14
1697086800000|2023-10-12 05:00:00|18241.6|18211.6|18240.5|18235.5|18279.5|18274.5|18202|18197|8518
1697090400000|2023-10-12 06:00:00|18240|18235|18268|18263|18297.5|18292.5|18233.5|18228.5|9185
1697094000000|2023-10-12 07:00:00|18268.5|18263.5|18235|18230|18268.5|18263.5|18220|18215|12823
1697097600000|2023-10-12 08:00:00|18235.5|18230.5|18266.2|18236.2|18266.7|18244|18206|18201|7040
1697101200000|2023-10-12 09:00:00|18266.5|18236.5|18244|18236|18269|18256|18239.5|18231.5|1009
1697104800000|2023-10-12 10:00:00|18243.5|18235.5|18246|18238|18255.5|18247.5|18229.5|18221.5|690
1697108400000|2023-10-12 11:00:00|18245.5|18237.5|18256.5|18248.5|18256.5|18248.5|18239|18231|766
1697112000000|2023-10-12 12:00:00|18256|18248|18176|18168|18256.5|18248.5|18151.5|18143.5|2427
1697115600000|2023-10-12 13:00:00|18176.5|18168.5|18022.5|18014.5|18176.5|18168.5|18009|18001|6350
1697119200000|2023-10-12 14:00:00|18022|18014|17983|17975|18054|18046|17967.5|17959.5|3979
1697122800000|2023-10-12 15:00:00|17982.5|17974.5|17984.5|17976.5|18005.5|17997.5|17964.5|17956.5|2516
1697126400000|2023-10-12 16:00:00|17983|17975|17953|17945|17993|17985|17948|17940|1627
1697130000000|2023-10-12 17:00:00|17952.5|17944.5|17881|17873|17955|17947|17879.5|17871.5|1771
1697133600000|2023-10-12 18:00:00|17881.5|17873.5|17881|17851|17891.5|17883.5|17851.5|17843.5|1763
1697137200000|2023-10-12 19:00:00|17881.3|17851.3|17900.2|17870.2|17913.3|17883.3|17877|17847|0
1697140800000|2023-10-12 20:00:00|17899.6|17869.6|17907.2|17877.2|17910.9|17880.9|17896.2|17866.2|0
1697144400000|2023-10-12 21:00:00|17907|17877|17907.1|17877.1|17909.5|17879.5|17906.6|17876.6|0
1697148000000|2023-10-12 22:00:00|17908.7|17878.7|17908.4|17878.4|17910.3|17880.3|17886.2|17856.2|0
1697151600000|2023-10-12 23:00:00|17916.3|17886.3|17954|17924|17960|17930|17898.7|17868.7|0
1697155200000|2023-10-13 00:00:00|17954.7|17924.7|17942.1|17912.1|17973.2|17943.2|17938.5|17908.5|0
1697158800000|2023-10-13 01:00:00|17941.5|17911.5|17951|17946|18002.5|17997.5|17897|17892|19181
1697162400000|2023-10-13 02:00:00|17949|17944|17880.5|17875.5|17998.5|17993.5|17868.5|17863.5|22514
1697166000000|2023-10-13 03:00:00|17879.5|17874.5|17844.5|17839.5|17896.5|17891.5|17833|17828|10149
1697169600000|2023-10-13 04:00:00|17857.5|17827.5|17864.4|17834.4|17883.7|17853.7|17856.9|17826.9|156
1697173200000|2023-10-13 05:00:00|17856.5|17851.5|17788.5|17783.5|17862|17857|17775.5|17770.5|10842
1697176800000|2023-10-13 06:00:00|17787.5|17782.5|17848|17843|17849|17844|17758.5|17753.5|10247
1697180400000|2023-10-13 07:00:00|17847|17842|17768.5|17763.5|17855|17850|17765|17760|11209
1697184000000|2023-10-13 08:00:00|17764.5|17759.5|17789|17759|17802.3|17794|17752|17747|8210
1697187600000|2023-10-13 09:00:00|17789.3|17759.3|17673|17665|17792|17762|17644|17636|2956
1697191200000|2023-10-13 10:00:00|17673.5|17665.5|17692.5|17684.5|17698|17690|17664.5|17656.5|886
1697194800000|2023-10-13 11:00:00|17692|17684|17719.5|17711.5|17748|17740|17687|17679|1144
1697198400000|2023-10-13 12:00:00|17720|17712|17762.5|17754.5|17768.5|17760.5|17709.5|17701.5|942
1697202000000|2023-10-13 13:00:00|17761|17753|17778|17770|17827.5|17819.5|17713.5|17705.5|3313
1697205600000|2023-10-13 14:00:00|17774.5|17766.5|17734.5|17726.5|17783|17775|17710.5|17702.5|1917
1697209200000|2023-10-13 15:00:00|17735|17727|17675.5|17667.5|17743.5|17735.5|17662|17654|1737
1697212800000|2023-10-13 16:00:00|17676|17668|17705|17697|17730|17722|17669.5|17661.5|904
1697216400000|2023-10-13 17:00:00|17704.5|17696.5|17686|17678|17708.5|17700.5|17664|17656|735
1697220000000|2023-10-13 18:00:00|17686.5|17678.5|17719|17689|17719|17702.5|17671|17663|770
1697223600000|2023-10-13 19:00:00|17719.1|17689.1|17683.1|17653.1|17725.2|17695.2|17673.4|17643.4|0
1697227200000|2023-10-13 20:00:00|17683.2|17653.2|17657.3|17627.3|17683.2|17653.2|17656.1|17626.1|0
1697407200000|2023-10-15 22:00:00|17695.6|17665.6|17710.5|17680.5|17718.2|17688.2|17695.6|17665.6|0
1697410800000|2023-10-15 23:00:00|17712.2|17682.2|17772.5|17742.5|17774.3|17744.3|17710.3|17680.3|0
1697414400000|2023-10-16 00:00:00|17773.1|17743.1|17750.4|17720.4|17786.8|17756.8|17740.8|17710.8|0
1697418000000|2023-10-16 01:00:00|17750.7|17720.7|17732|17727|17843|17838|17712|17707|21358
1697421600000|2023-10-16 02:00:00|17728|17723|17736.9|17731.9|17788.9|17783.9|17689.4|17684.4|13651
1697425200000|2023-10-16 03:00:00|17738.9|17733.9|17731.9|17726.9|17752.4|17747.4|17693.9|17688.9|6590
1697428800000|2023-10-16 04:00:00|17744.4|17714.4|17746|17716|17746.3|17716.3|17739|17709|14
1697432400000|2023-10-16 05:00:00|17728.4|17723.4|17634.9|17629.9|17735.9|17730.9|17603.9|17598.9|11644
1697436000000|2023-10-16 06:00:00|17635.9|17630.9|17622.4|17617.4|17653.4|17648.4|17592.4|17587.4|10013
1697439600000|2023-10-16 07:00:00|17621.9|17616.9|17605.9|17600.9|17640.4|17635.4|17595.4|17590.4|11975
1697443200000|2023-10-16 08:00:00|17605.4|17600.4|17656.6|17626.6|17695.1|17665.1|17601.4|17596.4|6371
1697446800000|2023-10-16 09:00:00|17657.2|17627.2|17659.4|17651.4|17673.9|17665.9|17640.4|17620.1|1054
1697450400000|2023-10-16 10:00:00|17658.9|17650.9|17668.9|17660.9|17676.4|17668.4|17642.4|17634.4|616
1697454000000|2023-10-16 11:00:00|17668.4|17660.4|17676.4|17668.4|17694.9|17686.9|17654.4|17646.4|580
1697457600000|2023-10-16 12:00:00|17675.9|17667.9|17692.4|17684.4|17694.9|17686.9|17665.9|17657.9|482
1697461200000|2023-10-16 13:00:00|17692.9|17684.9|17704.9|17696.9|17743.4|17735.4|17608.4|17600.4|3813
1697464800000|2023-10-16 14:00:00|17705.9|17697.9|17805.4|17797.4|17827.9|17819.9|17702.9|17694.9|3511
1697468400000|2023-10-16 15:00:00|17805.9|17797.9|17823.9|17815.9|17838.4|17830.4|17779.4|17771.4|1986
1697472000000|2023-10-16 16:00:00|17824.4|17816.4|17863.4|17855.4|17863.9|17855.9|17819.4|17811.4|1012
1697475600000|2023-10-16 17:00:00|17863.9|17855.9|17857.9|17849.9|17880.9|17872.9|17821.9|17813.9|1463
1697479200000|2023-10-16 18:00:00|17858.4|17850.4|17872.3|17842.3|17872.5|17854.9|17837.9|17829.9|923
1697482800000|2023-10-16 19:00:00|17872.5|17842.5|17851.2|17821.2|17884.3|17854.3|17844.4|17814.4|0
1697486400000|2023-10-16 20:00:00|17851.8|17821.8|17861.4|17831.4|17864.9|17834.9|17843.8|17813.8|0
1697490000000|2023-10-16 21:00:00|17861.5|17831.5|17863.5|17833.5|17864|17834|17860.5|17830.5|0
1697493600000|2023-10-16 22:00:00|17862.5|17832.5|17849.9|17819.9|17863.5|17833.5|17849.2|17819.2|0
1697497200000|2023-10-16 23:00:00|17850.5|17820.5|17877.7|17847.7|17879|17849|17828.8|17798.8|0
1697500800000|2023-10-17 00:00:00|17878.3|17848.3|17875|17845|17887.1|17857.1|17870.9|17840.9|0
1697504400000|2023-10-17 01:00:00|17874.4|17844.4|17724.4|17719.4|17875|17850.9|17721.9|17716.9|15275
1697508000000|2023-10-17 02:00:00|17725.9|17720.9|17706.9|17701.9|17730.4|17725.4|17664.9|17659.9|11587
1697511600000|2023-10-17 03:00:00|17705.4|17700.4|17765.9|17760.9|17818.4|17813.4|17703.9|17698.9|13695
1697515200000|2023-10-17 04:00:00|17777.4|17747.4|17777.3|17747.3|17783|17753|17774.8|17744.8|18
1697518800000|2023-10-17 05:00:00|17761.9|17756.9|17784.4|17779.4|17788.9|17783.9|17714.9|17709.9|8835
1697522400000|2023-10-17 06:00:00|17785.4|17780.4|17756.9|17751.9|17792.4|17787.4|17723.9|17718.9|7192
1697526000000|2023-10-17 07:00:00|17756.4|17751.4|17762.9|17757.9|17787.4|17782.4|17744.4|17739.4|7061
1697529600000|2023-10-17 08:00:00|17761.5|17756.5|17743.1|17713.1|17778.8|17773.5|17732.8|17702.8|4344
1697533200000|2023-10-17 09:00:00|17742.9|17712.9|17761.5|17753.5|17767.5|17759.5|17739.5|17711.1|1174
1697536800000|2023-10-17 10:00:00|17762|17754|17754.5|17746.5|17766|17758|17734.5|17726.5|684
1697540400000|2023-10-17 11:00:00|17754|17746|17760.5|17752.5|17772.5|17764.5|17744|17736|602
1697544000000|2023-10-17 12:00:00|17760|17752|17668|17660|17763|17755|17666.5|17658.5|2243
1697547600000|2023-10-17 13:00:00|17669.5|17661.5|17713.5|17705.5|17732.5|17724.5|17645|17637|2842
1697551200000|2023-10-17 14:00:00|17714|17706|17768.5|17760.5|17808.5|17800.5|17705.5|17697.5|2422
1697554800000|2023-10-17 15:00:00|17769|17761|17823|17815|17823|17815|17759.5|17751.5|1586
1697558400000|2023-10-17 16:00:00|17822|17814|17795.5|17787.5|17840.5|17832.5|17793.5|17785.5|968
1697562000000|2023-10-17 17:00:00|17796|17788|17745.5|17737.5|17803|17795|17737.5|17729.5|976
1697565600000|2023-10-17 18:00:00|17746|17738|17757.7|17727.7|17766|17758|17739.5|17727.7|517
1697569200000|2023-10-17 19:00:00|17757.8|17727.8|17794.4|17764.4|17796.7|17766.7|17753.3|17723.3|0
1697572800000|2023-10-17 20:00:00|17793.2|17763.2|17789.7|17759.7|17796.1|17766.1|17778.1|17748.1|0
1697576400000|2023-10-17 21:00:00|17789.8|17759.8|17787.5|17757.5|17790.5|17760.5|17787.1|17757.1|0
1697580000000|2023-10-17 22:00:00|17787.3|17757.3|17777.3|17747.3|17787.8|17757.8|17777.3|17747.3|0
1697583600000|2023-10-17 23:00:00|17777.9|17747.9|17762.4|17732.4|17780.6|17750.6|17762.4|17732.4|0
1697587200000|2023-10-18 00:00:00|17762.1|17732.1|17747.8|17717.8|17765.6|17735.6|17746.6|17716.6|0
1697590800000|2023-10-18 01:00:00|17747.2|17717.2|17701.2|17696.2|17755.2|17748|17605.7|17600.7|18722
1697594400000|2023-10-18 02:00:00|17700.2|17695.2|17782.2|17777.2|17831.7|17826.7|17700.2|17695.2|22534
1697598000000|2023-10-18 03:00:00|17783.2|17778.2|17765.2|17760.2|17837.7|17832.7|17735.7|17730.7|10429
1697601600000|2023-10-18 04:00:00|17777.2|17747.2|17773.3|17743.3|17779.9|17749.9|17772.2|17742.2|12
1697605200000|2023-10-18 05:00:00|17763.2|17758.2|17726.7|17721.7|17763.7|17758.7|17705.2|17700.2|9203
1697608800000|2023-10-18 06:00:00|17726.2|17721.2|17722.7|17717.7|17795.2|17790.2|17710.2|17705.2|8476
1697612400000|2023-10-18 07:00:00|17722.2|17717.2|17754.2|17749.2|17768.7|17763.7|17713.7|17708.7|9216
1697616000000|2023-10-18 08:00:00|17753.7|17748.7|17752.3|17722.3|17764.4|17752.2|17698.7|17693.7|4701
1697619600000|2023-10-18 09:00:00|17752.5|17722.5|17696.7|17688.7|17756.5|17726.5|17689.2|17681.2|999
1697623200000|2023-10-18 10:00:00|17696.2|17688.2|17656.2|17648.2|17699.2|17691.2|17648.2|17640.2|1008
1697626800000|2023-10-18 11:00:00|17655.7|17647.7|17669.2|17661.2|17674.7|17666.7|17644.7|17636.7|597
1697630400000|2023-10-18 12:00:00|17668.7|17660.7|17635.7|17627.7|17680.2|17672.2|17630.7|17622.7|924
1697634000000|2023-10-18 13:00:00|17635.2|17627.2|17651.7|17643.7|17672.2|17664.2|17633.7|17625.7|2259
1697637600000|2023-10-18 14:00:00|17651.2|17643.2|17571.7|17563.7|17660.7|17652.7|17553.7|17545.7|3606
1697641200000|2023-10-18 15:00:00|17571.2|17563.2|17550.2|17542.2|17586.7|17578.7|17541.7|17533.7|1701
1697644800000|2023-10-18 16:00:00|17549.7|17541.7|17544.2|17536.2|17559.7|17551.7|17527.2|17519.2|940
1697648400000|2023-10-18 17:00:00|17544.7|17536.7|17573.2|17565.2|17582.2|17574.2|17533.7|17525.7|841
1697652000000|2023-10-18 18:00:00|17572.7|17564.7|17544.4|17514.4|17581.2|17573.2|17532.7|17514.4|542
1697655600000|2023-10-18 19:00:00|17544.5|17514.5|17540.4|17510.4|17564.8|17534.8|17493.9|17463.9|0
1697659200000|2023-10-18 20:00:00|17541.1|17511.1|17540.6|17510.6|17563.1|17533.1|17539.8|17509.8|0
1697662800000|2023-10-18 21:00:00|17540.7|17510.7|17542.6|17512.6|17547.5|17517.5|17540.7|17510.7|0
1697666400000|2023-10-18 22:00:00|17539.9|17509.9|17539.1|17509.1|17554.9|17524.9|17529.4|17499.4|0
1697670000000|2023-10-18 23:00:00|17538.8|17508.8|17525.5|17495.5|17543|17513|17513.3|17483.3|0
1697673600000|2023-10-19 00:00:00|17526.1|17496.1|17593.3|17563.3|17595.4|17565.4|17522.9|17492.9|0
1697677200000|2023-10-19 01:00:00|17593.6|17563.6|17367.8|17362.8|17595.7|17565.7|17350.3|17345.3|28457
1697680800000|2023-10-19 02:00:00|17366.8|17361.8|17387.8|17382.8|17459.8|17454.8|17365.3|17360.3|17772
1697684400000|2023-10-19 03:00:00|17386.8|17381.8|17356.8|17351.8|17396.8|17391.8|17336.3|17331.3|11151
1697688000000|2023-10-19 04:00:00|17368.7|17338.7|17389.9|17359.9|17391.1|17361.1|17368.7|17338.7|38
1697691600000|2023-10-19 05:00:00|17362.8|17357.8|17331.8|17326.8|17379.3|17374.3|17320.3|17315.3|10154
1697695200000|2023-10-19 06:00:00|17332.3|17327.3|17307.8|17302.8|17374.8|17369.8|17297.3|17292.3|9437
1697698800000|2023-10-19 07:00:00|17307.3|17302.3|17256.8|17251.8|17338.3|17333.3|17253.8|17248.8|12538
1697702400000|2023-10-19 08:00:00|17254.3|17249.3|17315.2|17285.2|17372|17342|17224.3|17219.3|9978
1697706000000|2023-10-19 09:00:00|17315.8|17285.8|17266.8|17258.8|17330.4|17300.4|17227.3|17219.3|1776
1697709600000|2023-10-19 10:00:00|17266.3|17258.3|17293.3|17285.3|17294.3|17286.3|17263.8|17255.8|839
1697713200000|2023-10-19 11:00:00|17293.8|17285.8|17255.8|17247.8|17296.8|17288.8|17245.3|17237.3|839
1697716800000|2023-10-19 12:00:00|17255.3|17247.3|17304.8|17296.8|17307.3|17299.3|17250.3|17242.3|1104
1697720400000|2023-10-19 13:00:00|17305.3|17297.3|17324.8|17316.8|17346.3|17338.3|17298.3|17290.3|2609
1697724000000|2023-10-19 14:00:00|17325.3|17317.3|17304.3|17296.3|17340.8|17332.8|17283.8|17275.8|1928
1697727600000|2023-10-19 15:00:00|17304.8|17296.8|17327.8|17319.8|17342.8|17334.8|17301.3|17293.3|1383
1697731200000|2023-10-19 16:00:00|17328.3|17320.3|17366.3|17358.3|17409.8|17401.8|17289.8|17281.8|4161
1697734800000|2023-10-19 17:00:00|17366.8|17358.8|17348.8|17340.8|17406.3|17398.3|17334.3|17326.3|1519
1697738400000|2023-10-19 18:00:00|17349.3|17341.3|17265.8|17235.8|17366.8|17358.8|17254.8|17235.8|2106
1697742000000|2023-10-19 19:00:00|17265.9|17235.9|17292|17262|17310.2|17280.2|17251|17221|0
1697745600000|2023-10-19 20:00:00|17291.4|17261.4|17275.2|17245.2|17292.8|17262.8|17268.9|17238.9|0
1697749200000|2023-10-19 21:00:00|17275|17245|17198.9|17168.9|17276.1|17246.1|17187.6|17157.6|0
1697752800000|2023-10-19 22:00:00|17199.1|17169.1|17242.8|17212.8|17243.4|17213.4|17197.8|17167.8|0
1697756400000|2023-10-19 23:00:00|17243.4|17213.4|17225.9|17195.9|17248|17218|17205.1|17175.1|0
1697760000000|2023-10-20 00:00:00|17225.6|17195.6|17196.3|17166.3|17225.9|17195.9|17178|17148|0
1697763600000|2023-10-20 01:00:00|17196|17166|17151.8|17146.8|17222.3|17217.3|17020.3|17015.3|26461
1697767200000|2023-10-20 02:00:00|17149.8|17144.8|17286.3|17281.3|17290.3|17285.3|17121.8|17116.8|19766
1697770800000|2023-10-20 03:00:00|17285.8|17280.8|17217.3|17212.3|17287.8|17282.8|17189.8|17184.8|8379
1697774400000|2023-10-20 04:00:00|17227.1|17197.1|17229.2|17199.2|17235.1|17205.1|17224|17194|15
1697778000000|2023-10-20 05:00:00|17229.8|17199.8|17177.3|17172.3|17229.8|17222.8|17151.3|17146.3|10922
1697781600000|2023-10-20 06:00:00|17177.8|17172.8|17151.3|17146.3|17184.3|17179.3|17136.3|17131.3|7960
1697785200000|2023-10-20 07:00:00|17151.8|17146.8|17139.8|17134.8|17151.8|17146.8|17098.3|17093.3|11324
1697788800000|2023-10-20 08:00:00|17138.3|17133.3|17153.1|17123.1|17171.7|17161.3|17113.3|17108.3|6817
1697792400000|2023-10-20 09:00:00|17153.7|17123.7|17112.8|17104.8|17154.3|17142.8|17090.8|17082.8|1634
1697796000000|2023-10-20 10:00:00|17111.8|17103.8|17090.3|17082.3|17115.8|17107.8|17076.3|17068.3|1612
1697799600000|2023-10-20 11:00:00|17089.8|17081.8|17088.3|17080.3|17105.8|17097.8|17083.3|17075.3|506
1697803200000|2023-10-20 12:00:00|17087.3|17079.3|17051.3|17043.3|17089.8|17081.8|17040.3|17032.3|957
1697806800000|2023-10-20 13:00:00|17050.8|17042.8|17095.8|17087.8|17123.8|17115.8|17041.8|17033.8|2404
1697810400000|2023-10-20 14:00:00|17095.3|17087.3|17046.3|17038.3|17125.3|17117.3|17029.3|17021.3|2257
1697814000000|2023-10-20 15:00:00|17045.8|17037.8|17030.8|17022.8|17058.3|17050.3|17003.3|16995.3|1661
1697817600000|2023-10-20 16:00:00|17031.3|17023.3|17037.3|17029.3|17037.8|17029.8|16998.8|16990.8|730
1697821200000|2023-10-20 17:00:00|17036.8|17028.8|17016.3|17008.3|17051.3|17043.3|17006.3|16998.3|602
1697824800000|2023-10-20 18:00:00|17015.8|17007.8|17029.6|16999.6|17029.6|17014.8|16987.8|16979.8|1272
1697828400000|2023-10-20 19:00:00|17029.8|16999.8|16977.6|16947.6|17037.5|17007.5|16957.5|16927.5|0
1697832000000|2023-10-20 20:00:00|16978.2|16948.2|16972|16942|16984.8|16954.8|16966.5|16936.5|0
1698012000000|2023-10-22 22:00:00|16987.5|16957.5|17075.7|17045.7|17088.8|17058.8|16987.2|16957.2|0
1698015600000|2023-10-22 23:00:00|17075.1|17045.1|17093.1|17063.1|17094.2|17064.2|17070|17040|0
1698019200000|2023-10-23 00:00:00|17092.5|17062.5|17051.2|17021.2|17100|17070|17045.3|17015.3|0
1698022800000|2023-10-23 01:00:00|17051.4|17021.4|17071.6|17041.6|17088.3|17058.3|17025.3|16995.3|0
1698026400000|2023-10-23 02:00:00|17071|17041|17048.1|17018.1|17072.4|17042.4|17047.5|17017.5|0
1698030000000|2023-10-23 03:00:00|17048.6|17018.6|17059.5|17029.5|17071.4|17041.4|17048.6|17018.6|0
1698033600000|2023-10-23 04:00:00|17059.7|17029.7|17068.2|17038.2|17069.3|17039.3|17058.8|17028.8|0
1698037200000|2023-10-23 05:00:00|17067.9|17037.9|17058.4|17028.4|17071.5|17041.5|17053.3|17023.3|0
1698040800000|2023-10-23 06:00:00|17059|17029|17034.5|17004.5|17062.9|17032.9|16993.6|16963.6|0
1698044400000|2023-10-23 07:00:00|17034.3|17004.3|16999.7|16969.7|17035|17005|16988.3|16958.3|0
1698048000000|2023-10-23 08:00:00|17000.9|16970.9|17019.4|16989.4|17032.5|17002.5|16993.6|16963.6|0
1698051600000|2023-10-23 09:00:00|17019.7|16989.7|16948.6|16918.6|17019.7|16989.7|16932.4|16902.4|0
1698055200000|2023-10-23 10:00:00|16947.4|16917.4|16963.9|16933.9|16964.9|16934.9|16897.1|16867.1|0
1698058800000|2023-10-23 11:00:00|16965.1|16935.1|17009.5|16979.5|17025.2|16995.2|16962.2|16932.2|0
1698062400000|2023-10-23 12:00:00|17008.9|16978.9|16988.3|16958.3|17030.7|17000.7|16986.8|16956.8|0
1698066000000|2023-10-23 13:00:00|16989.5|16959.5|16974|16944|17004.5|16974.5|16840.3|16810.3|0
1698069600000|2023-10-23 14:00:00|16973.7|16943.7|17009.5|16979.5|17030|17000|16961.4|16931.4|0
1698073200000|2023-10-23 15:00:00|17009.7|16979.7|17081.4|17051.4|17121.2|17091.2|17008.2|16978.2|0
1698076800000|2023-10-23 16:00:00|17081.3|17051.3|17142.3|17112.3|17142.3|17112.3|17067.4|17037.4|0
1698080400000|2023-10-23 17:00:00|17142.5|17112.5|17110.3|17080.3|17143.3|17113.3|17097.5|17067.5|0
1698084000000|2023-10-23 18:00:00|17110|17080|17116.1|17086.1|17127.5|17097.5|17101.4|17071.4|0
1698087600000|2023-10-23 19:00:00|17116.2|17086.2|17070.4|17040.4|17121.3|17091.3|17064.6|17034.6|0
1698091200000|2023-10-23 20:00:00|17071.6|17041.6|17084.9|17054.9|17114.3|17084.3|17070.7|17040.7|0
1698094800000|2023-10-23 21:00:00|17085|17055|17098.8|17068.8|17099.8|17069.8|17080.4|17050.4|0
1698098400000|2023-10-23 22:00:00|17099|17069|17130.6|17100.6|17132.7|17102.7|17093.3|17063.3|0
1698102000000|2023-10-23 23:00:00|17130|17100|17127|17097|17158|17128|17119.8|17089.8|0
1698105600000|2023-10-24 00:00:00|17126.4|17096.4|17053.7|17023.7|17156|17126|17052.5|17022.5|0
1698109200000|2023-10-24 01:00:00|17053.8|17023.8|16891.7|16886.7|17064|17059|16862.2|16857.2|29696
1698112800000|2023-10-24 02:00:00|16890.2|16885.2|17055.2|17050.2|17137.2|17132.2|16872.7|16867.7|26917
1698116400000|2023-10-24 03:00:00|17054.2|17049.2|17057.2|17052.2|17067.2|17062.2|17001.7|16996.7|8575
1698120000000|2023-10-24 04:00:00|17069.2|17039.2|17076.8|17046.8|17076.8|17046.8|17065|17035|19
1698123600000|2023-10-24 05:00:00|17058.7|17053.7|17034.7|17029.7|17109.2|17104.2|16994.7|16989.7|14889
1698127200000|2023-10-24 06:00:00|17033.7|17028.7|17023.7|17018.7|17076.7|17071.7|16995.2|16990.2|9815
1698130800000|2023-10-24 07:00:00|17024.7|17019.7|16998.7|16993.7|17054.7|17049.7|16994.2|16989.2|9259
1698134400000|2023-10-24 08:00:00|17000.7|16995.7|17005.1|16975.1|17009.7|16999.2|16927.8|16897.8|13447
1698138000000|2023-10-24 09:00:00|17004.5|16974.5|16990.2|16982.2|17010.2|17002.2|16968.7|16960.7|2902
1698141600000|2023-10-24 10:00:00|16989.7|16981.7|16993.2|16985.2|17000.7|16992.7|16966.2|16958.2|1643
1698145200000|2023-10-24 11:00:00|16992.7|16984.7|17042.2|17034.2|17046.7|17038.7|16967.7|16959.7|1482
1698148800000|2023-10-24 12:00:00|17043.2|17035.2|17151.2|17143.2|17155.7|17147.7|17025.2|17017.2|2426
1698152400000|2023-10-24 13:00:00|17150.2|17142.2|17305.2|17297.2|17305.2|17297.2|17100.7|17092.7|8768
1698156000000|2023-10-24 14:00:00|17306.7|17298.7|17403.7|17395.7|17438.7|17430.7|17280.2|17272.2|7946
1698159600000|2023-10-24 15:00:00|17404.2|17396.2|17434.7|17426.7|17448.2|17440.2|17390.2|17382.2|3171
1698163200000|2023-10-24 16:00:00|17434.2|17426.2|17412.2|17404.2|17438.2|17430.2|17387.7|17379.7|2010
1698166800000|2023-10-24 17:00:00|17412.7|17404.7|17457.2|17449.2|17468.7|17460.7|17412.2|17404.2|1464
1698170400000|2023-10-24 18:00:00|17456.7|17448.7|17469.8|17439.8|17484.2|17476.2|17453.2|17439.8|1539
1698174000000|2023-10-24 19:00:00|17469.9|17439.9|17454.4|17424.4|17511.3|17481.3|17447.5|17417.5|1
1698177600000|2023-10-24 20:00:00|17455.6|17425.6|17446.9|17416.9|17504.7|17474.7|17443|17413|0
1698181200000|2023-10-24 21:00:00|17447.2|17417.2|17445.2|17415.2|17454.7|17424.7|17438.9|17408.9|0
1698184800000|2023-10-24 22:00:00|17448.7|17418.7|17472.4|17442.4|17476.1|17446.1|17425|17395|0
1698188400000|2023-10-24 23:00:00|17471.5|17441.5|17463.3|17433.3|17476.1|17446.1|17450.4|17420.4|0
1698192000000|2023-10-25 00:00:00|17462.7|17432.7|17454.1|17424.1|17464.5|17434.5|17448.1|17418.1|0
1698195600000|2023-10-25 01:00:00|17453.5|17423.5|17404.6|17399.6|17537.7|17532.7|17336.6|17331.6|42134
1698199200000|2023-10-25 02:00:00|17404.1|17399.1|17433.6|17428.6|17449.1|17444.1|17346.1|17341.1|27937
1698202800000|2023-10-25 03:00:00|17434.1|17429.1|17203.1|17198.1|17461.1|17456.1|17186.6|17181.6|32493
1698206400000|2023-10-25 04:00:00|17215.6|17185.6|17279.6|17249.6|17305.8|17275.8|17214.8|17184.8|99
1698210000000|2023-10-25 05:00:00|17259.6|17254.6|17170.6|17165.6|17312.1|17307.1|17115.1|17110.1|19617
1698213600000|2023-10-25 06:00:00|17170.1|17165.1|17116.6|17111.6|17193.1|17188.1|17111.6|17106.6|11739
1698217200000|2023-10-25 07:00:00|17117.1|17112.1|17076.6|17071.6|17122.1|17117.1|16992.6|16987.6|17552
1698220800000|2023-10-25 08:00:00|17075.1|17070.1|17117.1|17087.1|17136.5|17126.1|17075.1|17063.8|24532
1698224400000|2023-10-25 09:00:00|17117.7|17087.7|17116.1|17108.1|17129.6|17121.6|17070.6|17062.6|1808
1698228000000|2023-10-25 10:00:00|17116.6|17108.6|17155.1|17147.1|17155.6|17147.6|17101.1|17093.1|759
1698231600000|2023-10-25 11:00:00|17154.1|17146.1|17140.1|17132.1|17160.6|17152.6|17131.1|17123.1|799
1698235200000|2023-10-25 12:00:00|17140.6|17132.6|17101.1|17093.1|17158.1|17150.1|17101.1|17093.1|993
1698238800000|2023-10-25 13:00:00|17101.6|17093.6|17101.6|17093.6|17157.1|17149.1|17038.1|17030.1|3063
1698242400000|2023-10-25 14:00:00|17101.1|17093.1|17166.1|17158.1|17187.1|17179.1|17055.1|17047.1|2750
1698246000000|2023-10-25 15:00:00|17166.6|17158.6|17134.1|17126.1|17224.1|17216.1|17130.6|17122.6|2534
1698249600000|2023-10-25 16:00:00|17133.6|17125.6|17131.6|17123.6|17171.6|17163.6|17124.6|17116.6|964
1698253200000|2023-10-25 17:00:00|17132.1|17124.1|17107.6|17099.6|17147.6|17139.6|17090.6|17082.6|922
1698256800000|2023-10-25 18:00:00|17107.1|17099.1|17155.1|17125.1|17155.2|17142.6|17105.6|17097.6|738
1698260400000|2023-10-25 19:00:00|17155.2|17125.2|17126.7|17096.7|17173.4|17143.4|17118.2|17088.2|0
1698264000000|2023-10-25 20:00:00|17126.9|17096.9|17130.2|17100.2|17159.8|17129.8|17103.8|17073.8|0
1698267600000|2023-10-25 21:00:00|17130.8|17100.8|17114.6|17084.6|17131.6|17101.6|17114.4|17084.4|0
1698271200000|2023-10-25 22:00:00|17102.6|17072.6|17084|17054|17146.8|17116.8|17082.1|17052.1|0
1698274800000|2023-10-25 23:00:00|17083.4|17053.4|17071.5|17041.5|17090.5|17060.5|17054.1|17024.1|0
1698278400000|2023-10-26 00:00:00|17072.1|17042.1|17061.3|17031.3|17105.5|17075.5|17058|17028|0
1698282000000|2023-10-26 01:00:00|17061.9|17031.9|17037.4|17032.4|17167.4|17162.4|16989.4|16984.4|31999
1698285600000|2023-10-26 02:00:00|17038.9|17033.9|16938.4|16933.4|17066.4|17061.4|16937.9|16932.9|23461
1698289200000|2023-10-26 03:00:00|16937.4|16932.4|16982.9|16977.9|16997.4|16992.4|16911.9|16906.9|15676
1698292800000|2023-10-26 04:00:00|16994.4|16964.4|16977.7|16947.7|16997.1|16967.1|16972.9|16942.9|34
1698296400000|2023-10-26 05:00:00|16977.4|16972.4|17022.9|17017.9|17050.4|17045.4|16915.9|16910.9|32504
1698300000000|2023-10-26 06:00:00|17021.9|17016.9|17021.9|17016.9|17086.9|17081.9|16980.4|16975.4|16638
1698303600000|2023-10-26 07:00:00|17022.4|17017.4|17039.9|17034.9|17078.4|17073.4|17002.9|16997.9|16958
1698307200000|2023-10-26 08:00:00|17038.4|17033.4|17047.1|17017.1|17077.4|17072.4|17024.9|17012.7|26620
1698310800000|2023-10-26 09:00:00|17047.5|17017.5|17037.9|17029.9|17071.4|17061.9|17005.9|16997.9|1431
1698314400000|2023-10-26 10:00:00|17038.4|17030.4|17013.9|17005.9|17085.4|17077.4|17012.9|17004.9|1215
1698318000000|2023-10-26 11:00:00|17014.4|17006.4|17014.4|17006.4|17019.4|17011.4|16978.4|16970.4|1348
1698321600000|2023-10-26 12:00:00|17013.9|17005.9|17056.4|17048.4|17058.9|17050.9|16987.4|16979.4|1430
1698325200000|2023-10-26 13:00:00|17058.4|17050.4|17067.9|17059.9|17124.4|17116.4|17023.9|17015.9|4110
1698328800000|2023-10-26 14:00:00|17064.9|17056.9|17148.9|17140.9|17169.9|17161.9|17021.9|17013.9|4010
1698332400000|2023-10-26 15:00:00|17149.4|17141.4|17126.4|17118.4|17166.9|17158.9|17105.4|17097.4|1837
1698336000000|2023-10-26 16:00:00|17125.9|17117.9|17038.4|17030.4|17127.4|17119.4|17031.9|17023.9|1932
1698339600000|2023-10-26 17:00:00|17036.4|17028.4|17094.9|17086.9|17104.4|17096.4|17031.4|17023.4|878
1698343200000|2023-10-26 18:00:00|17095.4|17087.4|17142.8|17112.8|17143.4|17135.4|17092.9|17084.9|988
1698346800000|2023-10-26 19:00:00|17142.6|17112.6|17131|17101|17197|17167|17108.9|17078.9|0
1698350400000|2023-10-26 20:00:00|17131.6|17101.6|17127.8|17097.8|17159.2|17129.2|17112.1|17082.1|0
1698354000000|2023-10-26 21:00:00|17126.8|17096.8|17143.6|17113.6|17145.5|17115.5|17123.5|17093.5|0
1698357600000|2023-10-26 22:00:00|17147.4|17117.4|17166|17136|17170|17140|17147.4|17117.4|0
1698361200000|2023-10-26 23:00:00|17166.6|17136.6|17188.3|17158.3|17190.3|17160.3|17166|17136|0
1698364800000|2023-10-27 00:00:00|17187.7|17157.7|17159.6|17129.6|17187.7|17157.7|17132.4|17102.4|0
1698368400000|2023-10-27 01:00:00|17159|17129|17251.8|17246.8|17278.3|17273.3|17082.8|17077.8|23441
1698372000000|2023-10-27 02:00:00|17250.8|17245.8|17253.8|17248.8|17345.8|17340.8|17243.8|17238.8|18542
1698375600000|2023-10-27 03:00:00|17253.3|17248.3|17214.3|17209.3|17270.3|17265.3|17155.8|17150.8|9423
1698379200000|2023-10-27 04:00:00|17224.8|17194.8|17231.4|17201.4|17232.7|17202.7|17221.6|17191.6|27
1698382800000|2023-10-27 05:00:00|17230.8|17200.8|17468.3|17463.3|17476.3|17471.3|17203.8|17198.8|15595
1698386400000|2023-10-27 06:00:00|17466.3|17461.3|17414.8|17409.8|17509.8|17504.8|17388.8|17383.8|10923
1698390000000|2023-10-27 07:00:00|17413.3|17408.3|17403.8|17398.8|17415.3|17410.3|17347.3|17342.3|12366
1698393600000|2023-10-27 08:00:00|17404.3|17399.3|17442.8|17412.8|17445.3|17415.3|17377.3|17372.3|9294
1698397200000|2023-10-27 09:00:00|17443.4|17413.4|17420.8|17412.8|17445.6|17415.8|17401.8|17393.8|3603
1698400800000|2023-10-27 10:00:00|17420.3|17412.3|17399.8|17391.8|17434.8|17426.8|17392.8|17384.8|1250
1698404400000|2023-10-27 11:00:00|17400.3|17392.3|17356.3|17348.3|17403.8|17395.8|17334.8|17326.8|1018
1698408000000|2023-10-27 12:00:00|17357.3|17349.3|17387.3|17379.3|17403.8|17395.8|17347.8|17339.8|1194
1698411600000|2023-10-27 13:00:00|17386.8|17378.8|17315.8|17307.8|17411.8|17403.8|17282.3|17274.3|1905
1698415200000|2023-10-27 14:00:00|17316.8|17308.8|17253.8|17245.8|17345.8|17337.8|17234.8|17226.8|2309
1698418800000|2023-10-27 15:00:00|17254.3|17246.3|17238.3|17230.3|17264.3|17256.3|17228.8|17220.8|1054
1698422400000|2023-10-27 16:00:00|17237.3|17229.3|17234.3|17226.3|17243.3|17235.3|17214.8|17206.8|608
1698426000000|2023-10-27 17:00:00|17233.3|17225.3|17203.8|17195.8|17240.3|17232.3|17192.8|17184.8|1139
1698429600000|2023-10-27 18:00:00|17202.8|17194.8|17191.2|17161.2|17214.3|17206.3|17175.3|17161|1151
1698433200000|2023-10-27 19:00:00|17191.3|17161.3|17220.3|17190.3|17228.4|17198.4|17184.5|17154.5|0
1698436800000|2023-10-27 20:00:00|17220.8|17190.8|17210.2|17180.2|17230.1|17200.1|17209.5|17179.5|0
1698616800000|2023-10-29 22:00:00|17229.9|17199.9|17249.9|17219.9|17258.9|17228.9|17194.5|17164.5|0
1698620400000|2023-10-29 23:00:00|17249.2|17219.2|17233.4|17203.4|17250.5|17220.5|17228.6|17198.6|0
1698624000000|2023-10-30 00:00:00|17232.8|17202.8|17247.5|17217.5|17247.5|17217.5|17227.3|17197.3|0
1698627600000|2023-10-30 01:00:00|17246.9|17216.9|17361.3|17356.3|17391.3|17386.3|17211.3|17206.3|22783
1698631200000|2023-10-30 02:00:00|17360.8|17355.8|17303.8|17298.8|17408.3|17403.3|17248.3|17243.3|18365
1698634800000|2023-10-30 03:00:00|17303.3|17298.3|17366|17361|17411|17406|17269.8|17264.8|14087
1698638400000|2023-10-30 04:00:00|17377.5|17347.5|17374.6|17344.6|17383.6|17353.6|17368|17338|11
1698642000000|2023-10-30 05:00:00|17375.2|17345.2|17333.5|17328.5|17375.5|17370.5|17309.5|17304.5|10681
1698645600000|2023-10-30 06:00:00|17334|17329|17373|17368|17386.5|17381.5|17323|17318|9587
1698649200000|2023-10-30 07:00:00|17372.5|17367.5|17410.5|17405.5|17415.5|17410.5|17355|17350|9964
1698652800000|2023-10-30 08:00:00|17411|17406|17432.9|17402.9|17481.5|17476.5|17406.5|17392.7|8362
1698656400000|2023-10-30 09:00:00|17432.5|17402.5|17553|17545|17569|17561|17431.6|17401.6|3138
1698660000000|2023-10-30 10:00:00|17552|17544|17536.5|17528.5|17563|17555|17530|17522|1222
1698663600000|2023-10-30 11:00:00|17536|17528|17526.5|17518.5|17539|17531|17513.5|17505.5|1094
1698667200000|2023-10-30 12:00:00|17527|17519|17516.5|17508.5|17531|17523|17504|17496|1209
1698670800000|2023-10-30 13:00:00|17516|17508|17442|17434|17529.5|17521.5|17436|17428|3963
1698674400000|2023-10-30 14:00:00|17443.5|17435.5|17361.5|17353.5|17454|17446|17321|17313|4005
1698678000000|2023-10-30 15:00:00|17362|17354|17369.5|17361.5|17400.5|17392.5|17354.5|17346.5|1663
1698681600000|2023-10-30 16:00:00|17369|17361|17325.5|17317.5|17373.5|17365.5|17314.5|17306.5|1125
1698685200000|2023-10-30 17:00:00|17325|17317|17362|17354|17363.5|17355.5|17312.5|17304.5|754
1698688800000|2023-10-30 18:00:00|17362.5|17354.5|17384.6|17354.6|17384.6|17376.5|17361|17353|763
1698692400000|2023-10-30 19:00:00|17384.7|17354.7|17396.5|17366.5|17426|17396|17381|17351|0
1698696000000|2023-10-30 20:00:00|17395.2|17365.2|17400|17370|17401.3|17371.3|17388.3|17358.3|0
1698699600000|2023-10-30 21:00:00|17399.9|17369.9|17400.8|17370.8|17402.6|17372.6|17396.1|17366.1|0
1698703200000|2023-10-30 22:00:00|17402.1|17372.1|17393.3|17363.3|17405.1|17375.1|17393.2|17363.2|0
1698706800000|2023-10-30 23:00:00|17392.7|17362.7|17387|17357|17395.7|17365.7|17386.3|17356.3|0
1698710400000|2023-10-31 00:00:00|17387.6|17357.6|17376.1|17346.1|17387.7|17357.7|17360.7|17330.7|0
1698714000000|2023-10-31 01:00:00|17375.8|17345.8|17222|17217|17382|17354|17190.5|17185.5|23422
1698717600000|2023-10-31 02:00:00|17221|17216|17163|17158|17289|17284|17148|17143|17678
1698721200000|2023-10-31 03:00:00|17165|17160|17080.5|17075.5|17175.5|17170.5|17051|17046|16234
1698724800000|2023-10-31 04:00:00|17094.5|17064.5|17097.4|17067.4|17113.3|17083.3|17090.8|17060.8|21
1698728400000|2023-10-31 05:00:00|17097.1|17067.1|17103|17098|17126|17121|17023.5|17018.5|12397
1698732000000|2023-10-31 06:00:00|17104.5|17099.5|17135.5|17130.5|17162.5|17157.5|17066.5|17061.5|9219
1698735600000|2023-10-31 07:00:00|17134.5|17129.5|17104|17099|17155|17150|17087.5|17082.5|8757
1698739200000|2023-10-31 08:00:00|17103|17098|17181.8|17151.8|17188.6|17158.6|17089.5|17084.5|10298
1698742800000|2023-10-31 09:00:00|17181.2|17151.2|17161|17153|17190|17161|17132.5|17124.5|1845
1698746400000|2023-10-31 10:00:00|17160.5|17152.5|17177|17169|17188.5|17180.5|17157|17149|1334
1698750000000|2023-10-31 11:00:00|17176|17168|17184.5|17176.5|17223.5|17215.5|17173|17165|1719
1698753600000|2023-10-31 12:00:00|17183.5|17175.5|17114.5|17106.5|17201|17193|17109.5|17101.5|1574
1698757200000|2023-10-31 13:00:00|17112.5|17104.5|17097.5|17089.5|17158|17150|17074.5|17066.5|4872
1698760800000|2023-10-31 14:00:00|17095.5|17087.5|17063|17055|17140.5|17132.5|17027.5|17019.5|3716
1698764400000|2023-10-31 15:00:00|17064.5|17056.5|17014|17006|17072.5|17064.5|16953.5|16945.5|3353
1698768000000|2023-10-31 16:00:00|17013.5|17005.5|17001|16993|17020|17012|16972.5|16964.5|1472
1698771600000|2023-10-31 17:00:00|17001.5|16993.5|17039.5|17031.5|17041|17033|16993.5|16985.5|846
1698775200000|2023-10-31 18:00:00|17040|17032|17093.2|17063.2|17093.3|17084.5|17016.5|17008.5|1021
1698778800000|2023-10-31 19:00:00|17093.5|17063.5|17147.5|17117.5|17177|17147|17093.3|17063.3|0
1698782400000|2023-10-31 20:00:00|17146.9|17116.9|17107|17077|17149.3|17119.3|17105.9|17075.9|0
1698786000000|2023-10-31 21:00:00|17106.8|17076.8|17113.2|17083.2|17122.5|17092.5|17106.7|17076.7|0
1698789600000|2023-10-31 22:00:00|17113.1|17083.1|17125.7|17095.7|17152|17122|17108.6|17078.6|0
1698793200000|2023-10-31 23:00:00|17126|17096|17135.5|17105.5|17136.2|17106.2|17115.6|17085.6|0
1698796800000|2023-11-01 00:00:00|17135.2|17105.2|17129.3|17099.3|17139.9|17109.9|17110.7|17080.7|0
1698800400000|2023-11-01 01:00:00|17129|17099|17009.5|17004.5|17187|17182|16976.5|16971.5|23769
1698804000000|2023-11-01 02:00:00|17010|17005|17106.2|17101.2|17110.7|17105.7|16964.2|16959.2|18076
1698807600000|2023-11-01 03:00:00|17105.2|17100.2|17107.2|17102.2|17136.7|17131.7|17064.7|17059.7|8992
1698811200000|2023-11-01 04:00:00|17123|17093|17115.6|17085.6|17127.5|17097.5|17100|17070|7
1698814800000|2023-11-01 05:00:00|17104.7|17099.7|17065.2|17060.2|17129.2|17124.2|17042.2|17037.2|9372
1698818400000|2023-11-01 06:00:00|17064.2|17059.2|17121.7|17116.7|17128.2|17123.2|17063.2|17058.2|7004
1698822000000|2023-11-01 07:00:00|17120.7|17115.7|17092.2|17087.2|17139.7|17134.7|17077.2|17072.2|7022
1698825600000|2023-11-01 08:00:00|17091.4|17086.4|17065.5|17035.5|17103.4|17098.4|17057.4|17031.7|4233
1698829200000|2023-11-01 09:00:00|17065.2|17035.2|17041.9|17033.9|17075.6|17053.9|17030.4|17022.4|1198
1698832800000|2023-11-01 10:00:00|17041.4|17033.4|17061.4|17053.4|17071.9|17063.9|17031.4|17023.4|970
1698836400000|2023-11-01 11:00:00|17064.4|17056.4|17056.9|17048.9|17077.9|17069.9|17047.9|17039.9|705
1698840000000|2023-11-01 12:00:00|17057.4|17049.4|17084.9|17076.9|17108.9|17100.9|17052.9|17044.9|1346
1698843600000|2023-11-01 13:00:00|17085.4|17077.4|17066.9|17058.9|17120.9|17112.9|17057.9|17049.9|2810
1698847200000|2023-11-01 14:00:00|17080.4|17072.4|17128.9|17120.9|17173.9|17165.9|17048.9|17040.9|3931
1698850800000|2023-11-01 15:00:00|17127.9|17119.9|17116.4|17108.4|17131.4|17123.4|17075.4|17067.4|2087
1698854400000|2023-11-01 16:00:00|17115.9|17107.9|17116.9|17108.9|17121.4|17113.4|17082.9|17074.9|1394
1698858000000|2023-11-01 17:00:00|17117.4|17109.4|17117.4|17109.4|17123.9|17115.9|17103.4|17095.4|468
1698861600000|2023-11-01 18:00:00|17118.4|17110.4|17136.2|17106.2|17142.9|17134.9|17050.9|17042.9|1411
1698865200000|2023-11-01 19:00:00|17136.5|17106.5|17158.8|17128.8|17180.7|17150.7|17134.8|17104.8|0
1698868800000|2023-11-01 20:00:00|17159.4|17129.4|17151.4|17121.4|17161.8|17131.8|17134.7|17104.7|0
1698872400000|2023-11-01 21:00:00|17151.2|17121.2|17180|17150|17180.7|17150.7|17150.3|17120.3|0
1698876000000|2023-11-01 22:00:00|17178|17148|17190.6|17160.6|17195.7|17165.7|17176.2|17146.2|0
1698879600000|2023-11-01 23:00:00|17190.3|17160.3|17271.8|17241.8|17272|17242|17185.4|17155.4|0
1698883200000|2023-11-02 00:00:00|17271.2|17241.2|17252.7|17222.7|17273.1|17243.1|17239.7|17209.7|0
1698886800000|2023-11-02 01:00:00|17252.1|17222.1|17366.5|17361.5|17460|17455|17222.4|17216.8|31613
1698890400000|2023-11-02 02:00:00|17365.5|17360.5|17273|17268|17373.5|17368.5|17242.5|17237.5|19680
1698894000000|2023-11-02 03:00:00|17272|17267|17299.5|17294.5|17313.5|17308.5|17249|17244|8121
1698897600000|2023-11-02 04:00:00|17310.5|17280.5|17294.7|17264.7|17310.5|17280.5|17292|17262|23
1698901200000|2023-11-02 05:00:00|17294.1|17264.1|17211.5|17206.5|17294.1|17288|17210|17205|11570
1698904800000|2023-11-02 06:00:00|17212.5|17207.5|17183|17178|17247|17242|17173.5|17168.5|9745
1698908400000|2023-11-02 07:00:00|17182|17177|17226.5|17221.5|17234.5|17229.5|17172|17167|7753
1698912000000|2023-11-02 08:00:00|17229.5|17224.5|17281.6|17251.6|17296.9|17271|17202|17197|4581
1698915600000|2023-11-02 09:00:00|17282.2|17252.2|17333|17325|17340.5|17332.5|17277.5|17247.7|2403
1698919200000|2023-11-02 10:00:00|17333.5|17325.5|17336|17328|17344|17336|17308|17300|1141
1698922800000|2023-11-02 11:00:00|17335.5|17327.5|17331.5|17323.5|17340.5|17332.5|17317.5|17309.5|671
1698926400000|2023-11-02 12:00:00|17332|17324|17391|17383|17405.5|17397.5|17321.5|17313.5|1934
1698930000000|2023-11-02 13:00:00|17391.5|17383.5|17414|17406|17451|17443|17345|17337|3768
1698933600000|2023-11-02 14:00:00|17413|17405|17417|17409|17425|17417|17330|17322|3206
1698937200000|2023-11-02 15:00:00|17417.5|17409.5|17391.5|17383.5|17426.5|17418.5|17388.5|17380.5|1404
1698940800000|2023-11-02 16:00:00|17392|17384|17372|17364|17392|17384|17361|17353|1418
1698944400000|2023-11-02 17:00:00|17371.5|17363.5|17406.5|17398.5|17413|17405|17364.5|17356.5|730
1698948000000|2023-11-02 18:00:00|17407|17399|17442.1|17412.1|17442.1|17426.5|17391|17383|645
1698951600000|2023-11-02 19:00:00|17439.7|17409.7|17427.6|17397.6|17447.3|17417.3|17421.4|17391.4|0
1698955200000|2023-11-02 20:00:00|17426.4|17396.4|17431.5|17401.5|17444.2|17414.2|17411.5|17381.5|0
1698958800000|2023-11-02 21:00:00|17431.4|17401.4|17420.8|17390.8|17438.1|17408.1|17420.7|17390.7|0
1698962400000|2023-11-02 22:00:00|17416|17386|17429|17399|17436.9|17406.9|17415.6|17385.6|0
1698966000000|2023-11-02 23:00:00|17429.6|17399.6|17427.5|17397.5|17441.9|17411.9|17419.1|17389.1|0
1698969600000|2023-11-03 00:00:00|17428.1|17398.1|17440.2|17410.2|17441.4|17411.4|17427.2|17397.2|0
1698973200000|2023-11-03 01:00:00|17439.9|17409.9|17442.5|17437.5|17491.5|17486.5|17371|17366|24311
1698976800000|2023-11-03 02:00:00|17443.5|17438.5|17633.7|17628.7|17655.2|17650.2|17436.5|17431.5|28984
1698980400000|2023-11-03 03:00:00|17634.7|17629.7|17577.7|17572.7|17641.2|17636.2|17548.7|17543.7|11980
1698984000000|2023-11-03 04:00:00|17585.5|17555.5|17581.8|17551.8|17589.7|17559.7|17579.1|17549.1|1
1698987600000|2023-11-03 05:00:00|17573.2|17568.2|17651.7|17646.7|17665.7|17660.7|17565.7|17560.7|11452
1698991200000|2023-11-03 06:00:00|17651.2|17646.2|17672.7|17667.7|17727.2|17722.2|17642.7|17637.7|14340
1698994800000|2023-11-03 07:00:00|17672.2|17667.2|17682.2|17677.2|17686.7|17681.7|17627.7|17622.7|10073
1698998400000|2023-11-03 08:00:00|17673.5|17668.5|17641.8|17611.8|17679|17674|17620|17610.2|8286
1699002000000|2023-11-03 09:00:00|17642.4|17612.4|17627|17619|17643.3|17634|17598.5|17590.5|2392
1699005600000|2023-11-03 10:00:00|17627.5|17619.5|17609.5|17601.5|17633|17625|17607|17599|840
1699009200000|2023-11-03 11:00:00|17609|17601|17612.5|17604.5|17621.5|17613.5|17598.5|17590.5|697
1699012800000|2023-11-03 12:00:00|17613|17605|17705|17697|17723|17715|17594.5|17586.5|3900
1699016400000|2023-11-03 13:00:00|17709.5|17701.5|17811|17803|17826|17818|17689|17681|5305
1699020000000|2023-11-03 14:00:00|17812|17804|17792|17784|17829.5|17821.5|17758|17750|4081
1699023600000|2023-11-03 15:00:00|17793.5|17785.5|17837|17829|17847.5|17839.5|17773.5|17765.5|2520
1699027200000|2023-11-03 16:00:00|17837.5|17829.5|17829|17821|17854.5|17846.5|17814.5|17806.5|2106
1699030800000|2023-11-03 17:00:00|17829.5|17821.5|17828.5|17820.5|17835|17827|17797.5|17789.5|848
1699034400000|2023-11-03 18:00:00|17828|17820|17848|17818|17848|17839.5|17819.5|17811.5|867
1699038000000|2023-11-03 19:00:00|17848.1|17818.1|17835.3|17805.3|17858.5|17828.5|17821.7|17791.7|0
1699041600000|2023-11-03 20:00:00|17834.7|17804.7|17830.7|17800.7|17846.6|17816.6|17829.8|17799.8|0
1699225200000|2023-11-05 23:00:00|17839.1|17809.1|17865|17835|17898.9|17868.9|17832.5|17802.5|0
1699228800000|2023-11-06 00:00:00|17864.4|17834.4|17855.4|17825.4|17874.8|17844.8|17838.3|17808.3|0
1699232400000|2023-11-06 01:00:00|17855.7|17825.7|17959.8|17954.8|17980.3|17975.3|17848.8|17824.8|26594
1699236000000|2023-11-06 02:00:00|17960.3|17955.3|18008.3|18003.3|18035.8|18030.8|17923.8|17918.8|22089
1699239600000|2023-11-06 03:00:00|18008.8|18003.8|17975.8|17970.8|18043.8|18038.8|17953.3|17948.3|11569
1699243200000|2023-11-06 04:00:00|17987.7|17957.7|17967|17937|17990.9|17960.9|17962.1|17932.1|0
1699246800000|2023-11-06 05:00:00|17970.3|17965.3|17922.3|17917.3|17992.8|17987.8|17893.3|17888.3|11526
1699250400000|2023-11-06 06:00:00|17922.8|17917.8|17973.8|17968.8|17999.3|17994.3|17919.8|17914.8|8870
1699254000000|2023-11-06 07:00:00|17973.3|17968.3|17959.3|17954.3|17985.8|17980.8|17939.3|17934.3|9173
1699257600000|2023-11-06 08:00:00|17958.3|17953.3|17977.9|17947.9|17990.8|17985.8|17949.8|17932.7|7033
1699261200000|2023-11-06 09:00:00|17978.5|17948.5|17999.3|17991.3|18011.8|18003.8|17974|17944|1997
1699264800000|2023-11-06 10:00:00|17998.8|17990.8|17984.8|17976.8|18009.3|18001.3|17969.8|17961.8|1018
1699268400000|2023-11-06 11:00:00|17984.3|17976.3|17945.8|17937.8|17985.3|17977.3|17940.8|17932.8|802
1699272000000|2023-11-06 12:00:00|17945.3|17937.3|17957.3|17949.3|17964.3|17956.3|17928.8|17920.8|1094
1699275600000|2023-11-06 13:00:00|17957.8|17949.8|17944.3|17936.3|17958.3|17950.3|17933.3|17925.3|1035
1699279200000|2023-11-06 14:00:00|17944.8|17936.8|17905.8|17897.8|17962.8|17954.8|17895.3|17887.3|3631
1699282800000|2023-11-06 15:00:00|17906.8|17898.8|17895.3|17887.3|17919.8|17911.8|17821.3|17813.3|3307
1699286400000|2023-11-06 16:00:00|17894.8|17886.8|17905.3|17897.3|17913.8|17905.8|17872.3|17864.3|1616
1699290000000|2023-11-06 17:00:00|17904.8|17896.8|17865.3|17857.3|17910.3|17902.3|17864.3|17856.3|577
1699293600000|2023-11-06 18:00:00|17864.8|17856.8|17851.6|17821.6|17865.8|17857.8|17820.3|17812.3|934
1699297200000|2023-11-06 19:00:00|17851.8|17821.8|17878.2|17848.2|17881.1|17851.1|17849.2|17819.2|0
1699300800000|2023-11-06 20:00:00|17878.4|17848.4|17870.6|17840.6|17878.6|17848.6|17852.3|17822.3|0
1699304400000|2023-11-06 21:00:00|17869.4|17839.4|17859.7|17829.7|17871.8|17841.8|17858.9|17828.9|0
1699308000000|2023-11-06 22:00:00|17859.9|17829.9|17859.8|17829.8|17860.8|17830.8|17857.6|17827.6|0
1699311600000|2023-11-06 23:00:00|17856.9|17826.9|17831.5|17801.5|17872.9|17842.9|17823|17793|0
1699315200000|2023-11-07 00:00:00|17828.4|17798.4|17828.7|17798.7|17844.8|17814.8|17819.3|17789.3|0
1699318800000|2023-11-07 01:00:00|17828.1|17798.1|17818|17813|17894.5|17889.5|17790|17785|21199
1699322400000|2023-11-07 02:00:00|17817.5|17812.5|17748.5|17743.5|17817.5|17812.5|17717|17712|16342
1699326000000|2023-11-07 03:00:00|17749|17744|17701|17696|17765.5|17760.5|17677.5|17672.5|9932
1699329600000|2023-11-07 04:00:00|17709.5|17679.5|17717.3|17687.3|17718|17688|17704.3|17674.3|0
1699333200000|2023-11-07 05:00:00|17716.9|17686.9|17721|17716|17740|17735|17672|17667|8534
1699336800000|2023-11-07 06:00:00|17721.5|17716.5|17698.5|17693.5|17774.5|17769.5|17674|17669|11221
1699340400000|2023-11-07 07:00:00|17699|17694|17657|17652|17721|17716|17656.5|17651.5|11857
1699344000000|2023-11-07 08:00:00|17657.5|17652.5|17701.6|17671.6|17712.5|17707.5|17655.5|17650.5|6518
1699347600000|2023-11-07 09:00:00|17702.2|17672.2|17679|17671|17703.5|17686.5|17664|17656|1277
1699351200000|2023-11-07 10:00:00|17678.5|17670.5|17695|17687|17716.5|17708.5|17669.5|17661.5|840
1699354800000|2023-11-07 11:00:00|17694.5|17686.5|17688.5|17680.5|17703|17695|17666.5|17658.5|808
1699358400000|2023-11-07 12:00:00|17688|17680|17695|17687|17696|17688|17673.5|17665.5|830
1699362000000|2023-11-07 13:00:00|17696|17688|17707|17699|17708.5|17700.5|17684.5|17676.5|1066
1699365600000|2023-11-07 14:00:00|17706.5|17698.5|17665|17657|17708.5|17700.5|17578|17570|4679
1699369200000|2023-11-07 15:00:00|17664.5|17656.5|17746.5|17738.5|17774|17766|17649|17641|3583
1699372800000|2023-11-07 16:00:00|17747.5|17739.5|17715.5|17707.5|17751|17743|17700.5|17692.5|1295
1699376400000|2023-11-07 17:00:00|17716|17708|17698|17690|17716|17708|17662|17654|738
1699380000000|2023-11-07 18:00:00|17698.5|17690.5|17722.6|17692.6|17722.6|17708|17694|17686|514
1699383600000|2023-11-07 19:00:00|17722.7|17692.7|17724|17694|17766.6|17736.6|17722.6|17692.6|0
1699387200000|2023-11-07 20:00:00|17724.1|17694.1|17744.8|17714.8|17754.2|17724.2|17721.2|17691.2|0
1699390800000|2023-11-07 21:00:00|17744.7|17714.7|17745.5|17715.5|17757.6|17727.6|17707.9|17677.9|0
1699394400000|2023-11-07 22:00:00|17745.4|17715.4|17740.6|17710.6|17746.2|17716.2|17737.8|17707.8|0
1699398000000|2023-11-07 23:00:00|17740.4|17710.4|17742.8|17712.8|17744.1|17714.1|17733.3|17703.3|0
1699401600000|2023-11-08 00:00:00|17742.5|17712.5|17725.8|17695.8|17747.6|17717.6|17724.3|17694.3|0
1699405200000|2023-11-08 01:00:00|17725.2|17695.2|17715|17710|17739.5|17734.5|17596.5|17591.5|18477
1699408800000|2023-11-08 02:00:00|17717|17712|17730.6|17725.6|17761.6|17756.6|17655.1|17650.1|15134
1699412400000|2023-11-08 03:00:00|17731.6|17726.6|17684.6|17679.6|17744.1|17739.1|17680.1|17675.1|8569
1699416000000|2023-11-08 04:00:00|17685.1|17680.1|17712|17682|17713.8|17683.8|17685.1|17661.5|1
1699419600000|2023-11-08 05:00:00|17696.1|17691.1|17589.6|17584.6|17700.6|17695.6|17559.1|17554.1|14710
1699423200000|2023-11-08 06:00:00|17591.1|17586.1|17581.6|17576.6|17606.1|17601.1|17537.1|17532.1|11878
1699426800000|2023-11-08 07:00:00|17582.1|17577.1|17574.1|17569.1|17617.1|17612.1|17563.1|17558.1|7227
1699430400000|2023-11-08 08:00:00|17554.3|17549.3|17607.9|17577.9|17615|17585|17530.8|17525.8|5206
1699434000000|2023-11-08 09:00:00|17607.3|17577.3|17546.3|17538.3|17608.1|17578.1|17539.8|17531.8|1052
1699437600000|2023-11-08 10:00:00|17546.8|17538.8|17567.3|17559.3|17567.3|17559.3|17526.8|17518.8|1257
1699441200000|2023-11-08 11:00:00|17567.8|17559.8|17576.3|17568.3|17588.3|17580.3|17562.8|17554.8|633
1699444800000|2023-11-08 12:00:00|17575.8|17567.8|17567.3|17559.3|17576.8|17568.8|17552.3|17544.3|480
1699448400000|2023-11-08 13:00:00|17567.8|17559.8|17566.3|17558.3|17582.3|17574.3|17548.8|17540.8|856
1699452000000|2023-11-08 14:00:00|17566.8|17558.8|17644.3|17636.3|17688.3|17680.3|17556.3|17548.3|3873
1699455600000|2023-11-08 15:00:00|17644.8|17636.8|17581.8|17573.8|17660.8|17652.8|17577.8|17569.8|2438
1699459200000|2023-11-08 16:00:00|17582.3|17574.3|17613.8|17605.8|17632.8|17624.8|17570.3|17562.3|1337
1699462800000|2023-11-08 17:00:00|17612.8|17604.8|17587.3|17579.3|17614.3|17606.3|17577.8|17569.8|981
1699466400000|2023-11-08 18:00:00|17587.8|17579.8|17593.5|17563.5|17609.8|17601.8|17576.8|17563.3|702
1699470000000|2023-11-08 19:00:00|17593.3|17563.3|17600.7|17570.7|17608|17578|17576.8|17546.8|0
1699473600000|2023-11-08 20:00:00|17600.8|17570.8|17600.7|17570.7|17629|17599|17593.4|17563.4|0
1699477200000|2023-11-08 21:00:00|17600.1|17570.1|17599.5|17569.5|17610|17580|17589.3|17559.3|0
1699480800000|2023-11-08 22:00:00|17599.9|17569.9|17614.8|17584.8|17616.3|17586.3|17582.3|17552.3|0
1699484400000|2023-11-08 23:00:00|17614.7|17584.7|17589|17559|17614.7|17584.7|17578.5|17548.5|0
1699488000000|2023-11-09 00:00:00|17588.7|17558.7|17611.4|17581.4|17627|17597|17588.3|17558.3|0
1699491600000|2023-11-09 01:00:00|17610.8|17580.8|17524.8|17519.8|17629.4|17610.8|17486.8|17481.8|20401
1699495200000|2023-11-09 02:00:00|17523.8|17518.8|17466.3|17461.3|17547.8|17542.8|17463.3|17458.3|19597
1699498800000|2023-11-09 03:00:00|17464.8|17459.8|17505.8|17500.8|17549.3|17544.3|17444.3|17439.3|12610
1699502400000|2023-11-09 04:00:00|17518.9|17488.9|17530.8|17500.8|17531.4|17501.4|17518.9|17488.9|0
1699506000000|2023-11-09 05:00:00|17531.7|17501.7|17510.3|17505.3|17555.8|17550.8|17493.8|17488.8|8053
1699509600000|2023-11-09 06:00:00|17511.3|17506.3|17531.8|17526.8|17547.3|17542.3|17485.3|17480.3|6284
1699513200000|2023-11-09 07:00:00|17532.3|17527.3|17513.8|17508.8|17546.8|17541.8|17496.3|17491.3|8952
1699516800000|2023-11-09 08:00:00|17513.3|17508.3|17493.1|17463.1|17521.3|17516.3|17454.3|17443.2|5615
1699520400000|2023-11-09 09:00:00|17492.5|17462.5|17481.8|17473.8|17496.3|17488.3|17460.3|17452.3|1164
1699524000000|2023-11-09 10:00:00|17482.3|17474.3|17499.8|17491.8|17506.3|17498.3|17473.3|17465.3|981
1699527600000|2023-11-09 11:00:00|17498.8|17490.8|17488.8|17480.8|17504.8|17496.8|17479.8|17471.8|372
1699531200000|2023-11-09 12:00:00|17489.3|17481.3|17503.8|17495.8|17505.8|17497.8|17489.3|17481.3|588
1699534800000|2023-11-09 13:00:00|17504.3|17496.3|17512.3|17504.3|17523.8|17515.8|17493.3|17485.3|1070
1699538400000|2023-11-09 14:00:00|17512.8|17504.8|17581.3|17573.3|17589.8|17581.8|17472.3|17464.3|3815
1699542000000|2023-11-09 15:00:00|17581.8|17573.8|17532.3|17524.3|17586.3|17578.3|17513.3|17505.3|1921
1699545600000|2023-11-09 16:00:00|17531.3|17523.3|17515.3|17507.3|17548.3|17540.3|17512.8|17504.8|1168
1699549200000|2023-11-09 17:00:00|17513.3|17505.3|17492.8|17484.8|17515.3|17507.3|17471.3|17463.3|739
1699552800000|2023-11-09 18:00:00|17492.3|17484.3|17419.6|17389.6|17496.3|17488.3|17395.8|17387.8|1806
1699556400000|2023-11-09 19:00:00|17419.5|17389.5|17425.6|17395.6|17462.1|17432.1|17344.4|17314.4|0
1699560000000|2023-11-09 20:00:00|17425.4|17395.4|17435.1|17405.1|17450.4|17420.4|17405|17375|0
1699563600000|2023-11-09 21:00:00|17434.5|17404.5|17439.5|17409.5|17444.3|17414.3|17433.2|17403.2|0
1699567200000|2023-11-09 22:00:00|17439.6|17409.6|17435|17405|17440.8|17410.8|17434|17404|0
1699570800000|2023-11-09 23:00:00|17434.5|17404.5|17406.8|17376.8|17435.2|17405.2|17401.6|17371.6|0
1699574400000|2023-11-10 00:00:00|17406.2|17376.2|17420.1|17390.1|17420.1|17390.1|17342.2|17312.2|0
1699578000000|2023-11-10 01:00:00|17419.8|17389.8|17217.3|17212.3|17421.9|17391.9|17184.3|17179.3|28570
1699581600000|2023-11-10 02:00:00|17216.8|17211.8|17227.3|17222.3|17238.3|17233.3|17183.8|17178.8|14669
1699585200000|2023-11-10 03:00:00|17226.3|17221.3|17223.3|17218.3|17288.8|17283.8|17218.3|17213.3|10105
1699588800000|2023-11-10 04:00:00|17236|17206|17242|17212|17270|17240|17235|17205|2
1699592400000|2023-11-10 05:00:00|17242.8|17212.8|17230.8|17225.8|17252.3|17247.3|17191.8|17186.8|8889
1699596000000|2023-11-10 06:00:00|17229.8|17224.8|17225.3|17220.3|17266.3|17261.3|17209.8|17204.8|7661
1699599600000|2023-11-10 07:00:00|17225.8|17220.8|17171.3|17166.3|17243.8|17238.8|17165.8|17160.8|11524
1699603200000|2023-11-10 08:00:00|17169.8|17164.8|17202|17172|17222|17207.8|17168.3|17163.3|6972
1699606800000|2023-11-10 09:00:00|17201.7|17171.7|17186.3|17178.3|17202.3|17179.3|17144.3|17136.3|1352
1699610400000|2023-11-10 10:00:00|17185.8|17177.8|17190.3|17182.3|17194.3|17186.3|17159.3|17151.3|725
1699614000000|2023-11-10 11:00:00|17189.8|17181.8|17180.8|17172.8|17194.3|17186.3|17164.8|17156.8|665
1699617600000|2023-11-10 12:00:00|17181.3|17173.3|17200.3|17192.3|17204.3|17196.3|17174.8|17166.8|645
1699621200000|2023-11-10 13:00:00|17199.8|17191.8|17229.3|17221.3|17231.3|17223.3|17187.8|17179.8|1501
1699624800000|2023-11-10 14:00:00|17229.8|17221.8|17227.3|17219.3|17255.3|17247.3|17198.3|17190.3|2663
1699628400000|2023-11-10 15:00:00|17226.8|17218.8|17191.8|17183.8|17231.3|17223.3|17159.8|17151.8|2144
1699632000000|2023-11-10 16:00:00|17192.3|17184.3|17223.8|17215.8|17223.8|17215.8|17181.3|17173.3|1251
1699635600000|2023-11-10 17:00:00|17223.3|17215.3|17256.3|17248.3|17260.3|17252.3|17219.3|17211.3|1424
1699639200000|2023-11-10 18:00:00|17256.8|17248.8|17296.6|17266.6|17297.3|17289.3|17248.8|17240.8|1170
1699642800000|2023-11-10 19:00:00|17296.8|17266.8|17281.4|17251.4|17303.7|17273.7|17272.4|17242.4|0
1699646400000|2023-11-10 20:00:00|17281.3|17251.3|17300|17270|17312.1|17282.1|17275.5|17245.5|0
1699650000000|2023-11-10 21:00:00|17300.1|17270.1|17284.6|17254.6|17314.1|17284.1|17283.2|17253.2|0
1699830000000|2023-11-12 23:00:00|17305|17275|17343|17313|17345.9|17315.9|17294.9|17264.9|0
1699833600000|2023-11-13 00:00:00|17342.7|17312.7|17272.9|17242.9|17345|17315|17250.3|17220.3|0
1699837200000|2023-11-13 01:00:00|17272.4|17242.4|17271.2|17266.2|17332.2|17327.2|17235.2|17230.2|17727
1699840800000|2023-11-13 02:00:00|17271.7|17266.7|17141.2|17136.2|17276.2|17271.2|17141.2|17136.2|15297
1699844400000|2023-11-13 03:00:00|17142.7|17137.7|17164.7|17159.7|17177.2|17172.2|17106.2|17101.2|9396
1699848000000|2023-11-13 04:00:00|17179.9|17149.9|17180.7|17150.7|17184.2|17154.2|17173.8|17143.8|0
1699851600000|2023-11-13 05:00:00|17159.7|17154.7|17227.7|17222.7|17251.2|17246.2|17137.2|17132.2|12164
1699855200000|2023-11-13 06:00:00|17228.2|17223.2|17261.2|17256.2|17274.2|17269.2|17201.7|17196.7|7538
1699858800000|2023-11-13 07:00:00|17261.7|17256.7|17452.7|17447.7|17461.7|17456.7|17247.2|17242.2|19597
1699862400000|2023-11-13 08:00:00|17453.7|17448.7|17504.7|17474.7|17507.9|17477.9|17394.7|17389.7|9431
1699866000000|2023-11-13 09:00:00|17505.3|17475.3|17494.2|17486.2|17508.5|17498.7|17467.2|17459.2|1698
1699869600000|2023-11-13 10:00:00|17495.2|17487.2|17473.2|17465.2|17495.2|17487.2|17442.2|17434.2|1297
1699873200000|2023-11-13 11:00:00|17473.7|17465.7|17458.7|17450.7|17479.2|17471.2|17448.7|17440.7|767
1699876800000|2023-11-13 12:00:00|17456.7|17448.7|17428.7|17420.7|17459.2|17451.2|17424.2|17416.2|857
1699880400000|2023-11-13 13:00:00|17428.2|17420.2|17456.7|17448.7|17472.2|17464.2|17424.7|17416.7|1348
1699884000000|2023-11-13 14:00:00|17456.2|17448.2|17429.7|17421.7|17483.2|17475.2|17415.7|17407.7|2251
1699887600000|2023-11-13 15:00:00|17429.2|17421.2|17550.2|17542.2|17550.2|17542.2|17410.7|17402.7|3251
1699891200000|2023-11-13 16:00:00|17549.7|17541.7|17586.7|17578.7|17623.2|17615.2|17535.7|17527.7|3523
1699894800000|2023-11-13 17:00:00|17586.2|17578.2|17554.7|17546.7|17590.2|17582.2|17544.7|17536.7|997
1699898400000|2023-11-13 18:00:00|17555.2|17547.2|17561.4|17531.4|17574.7|17566.7|17542.2|17531.4|936
1699902000000|2023-11-13 19:00:00|17561.2|17531.2|17533.9|17503.9|17564.2|17534.2|17528.2|17498.2|0
1699905600000|2023-11-13 20:00:00|17533.8|17503.8|17515.9|17485.9|17558.3|17528.3|17514.7|17484.7|0
1699909200000|2023-11-13 21:00:00|17516|17486|17542.6|17512.6|17548.1|17518.1|17514.8|17484.8|0
1699912800000|2023-11-13 22:00:00|17542|17512|17545.7|17515.7|17546.2|17516.2|17540.9|17510.9|0
1699916400000|2023-11-13 23:00:00|17545|17515|17563.2|17533.2|17563.9|17533.9|17543.9|17513.9|0
1699920000000|2023-11-14 00:00:00|17562.6|17532.6|17563.2|17533.2|17572.7|17542.7|17556.5|17526.5|0
1699923600000|2023-11-14 01:00:00|17563.8|17533.8|17485|17480|17573.5|17568.5|17454.5|17449.5|22214
1699927200000|2023-11-14 02:00:00|17485.5|17480.5|17422|17417|17500|17495|17416.5|17411.5|16731
1699930800000|2023-11-14 03:00:00|17421|17416|17406.5|17401.5|17427.5|17422.5|17356|17351|10989
1699934400000|2023-11-14 04:00:00|17423|17393|17428.9|17398.9|17446.2|17416.2|17422.1|17392.1|0
1699938000000|2023-11-14 05:00:00|17396.5|17391.5|17410.5|17405.5|17427.5|17422.5|17377|17372|7264
1699941600000|2023-11-14 06:00:00|17409.5|17404.5|17450|17445|17481|17476|17381.5|17376.5|7660
1699945200000|2023-11-14 07:00:00|17449|17444|17412|17407|17458|17453|17403.5|17398.5|7093
1699948800000|2023-11-14 08:00:00|17411.5|17406.5|17404.4|17374.4|17417.5|17412.5|17354.5|17349.5|5372
1699952400000|2023-11-14 09:00:00|17405.3|17375.3|17480.5|17472.5|17535.5|17527.5|17386.5|17374.4|4990
1699956000000|2023-11-14 10:00:00|17482.5|17474.5|17453|17445|17492.5|17484.5|17435|17427|1379
1699959600000|2023-11-14 11:00:00|17453.5|17445.5|17452.5|17444.5|17458|17450|17435.5|17427.5|324
1699963200000|2023-11-14 12:00:00|17453|17445|17462|17454|17464.5|17456.5|17442|17434|539
1699966800000|2023-11-14 13:00:00|17462.5|17454.5|17687|17679|17697.5|17689.5|17446.5|17438.5|6817
1699970400000|2023-11-14 14:00:00|17686.5|17678.5|17743.5|17735.5|17752|17744|17657.5|17649.5|6211
1699974000000|2023-11-14 15:00:00|17742|17734|17793.5|17785.5|17809|17801|17716.5|17708.5|4666
1699977600000|2023-11-14 16:00:00|17794|17786|17785.5|17777.5|17861|17853|17781.5|17773.5|3141
1699981200000|2023-11-14 17:00:00|17786|17778|17823|17815|17831|17823|17772.5|17764.5|1263
1699984800000|2023-11-14 18:00:00|17823.5|17815.5|17838.4|17808.4|17857.5|17849.5|17819.5|17808.2|1248
1699988400000|2023-11-14 19:00:00|17838.6|17808.6|17872.8|17842.8|17874.8|17844.8|17821.2|17791.2|0
1699992000000|2023-11-14 20:00:00|17872.6|17842.6|17866.7|17836.7|17920.2|17890.2|17843.2|17813.2|0
1699995600000|2023-11-14 21:00:00|17866.2|17836.2|17861.9|17831.9|17882.6|17852.6|17861.7|17831.7|0
1699999200000|2023-11-14 22:00:00|17862|17832|17863.8|17833.8|17864.3|17834.3|17860.2|17830.2|0
1700002800000|2023-11-14 23:00:00|17864.4|17834.4|17870.1|17840.1|17878|17848|17863.7|17833.7|0
1700006400000|2023-11-15 00:00:00|17870.7|17840.7|17867|17837|17872.6|17842.6|17860.2|17830.2|0
1700010000000|2023-11-15 01:00:00|17867.6|17837.6|17805.3|17800.3|17908.3|17903.3|17782.3|17777.3|29088
1700013600000|2023-11-15 02:00:00|17804.8|17799.8|17904.8|17899.8|17931.8|17926.8|17776.3|17771.3|26061
1700017200000|2023-11-15 03:00:00|17903.3|17898.3|17905.3|17900.3|17922.8|17917.8|17869.8|17864.8|12645
1700020800000|2023-11-15 04:00:00|17917.1|17887.1|17910.7|17880.7|17922.4|17892.4|17910.1|17880.1|0
1700024400000|2023-11-15 05:00:00|17901.3|17896.3|17942.8|17937.8|17973.8|17968.8|17880.3|17875.3|16372
1700028000000|2023-11-15 06:00:00|17944.8|17939.8|18059.8|18054.8|18130.3|18125.3|17935.3|17930.3|23186
1700031600000|2023-11-15 07:00:00|18059.3|18054.3|18065.8|18060.8|18088.8|18083.8|18041.8|18036.8|16814
1700035200000|2023-11-15 08:00:00|18064.7|18059.7|18144.5|18114.5|18153.4|18123.4|18058.7|18053.7|12071
1700038800000|2023-11-15 09:00:00|18143.9|18113.9|18103.7|18095.7|18171.2|18163.2|18071.2|18063.2|4347
1700042400000|2023-11-15 10:00:00|18103.2|18095.2|18151.2|18143.2|18161.7|18153.7|18088.7|18080.7|1300
1700046000000|2023-11-15 11:00:00|18150.7|18142.7|18177.2|18169.2|18189.7|18181.7|18141.7|18133.7|1696
1700049600000|2023-11-15 12:00:00|18176.2|18168.2|18215.2|18207.2|18216.2|18208.2|18148.7|18140.7|1623
1700053200000|2023-11-15 13:00:00|18214.7|18206.7|18171.7|18163.7|18263.2|18255.2|18108.2|18100.2|5267
1700056800000|2023-11-15 14:00:00|18171.2|18163.2|18209.7|18201.7|18283.7|18275.7|18151.7|18143.7|6928
1700060400000|2023-11-15 15:00:00|18210.2|18202.2|18383.2|18375.2|18387.2|18379.2|18193.2|18185.2|5688
1700064000000|2023-11-15 16:00:00|18382.7|18374.7|18303.7|18295.7|18407.2|18399.2|18288.7|18280.7|3670
1700067600000|2023-11-15 17:00:00|18302.2|18294.2|18312.2|18304.2|18326.2|18318.2|18294.2|18286.2|1196
1700071200000|2023-11-15 18:00:00|18311.7|18303.7|18282.6|18252.6|18317.2|18309.2|18254.2|18246.2|1367
1700074800000|2023-11-15 19:00:00|18282.8|18252.8|18307.9|18277.9|18313.9|18283.9|18280.7|18250.7|0
1700078400000|2023-11-15 20:00:00|18308.1|18278.1|18283.4|18253.4|18308.7|18278.7|18272.1|18242.1|0
1700082000000|2023-11-15 21:00:00|18283.1|18253.1|18268.5|18238.5|18283.1|18253.1|18264.6|18234.6|0
1700085600000|2023-11-15 22:00:00|18268.8|18238.8|18255.3|18225.3|18269.1|18239.1|18254.9|18224.9|0
1700089200000|2023-11-15 23:00:00|18257.2|18227.2|18302.8|18272.8|18302.8|18272.8|18256.1|18226.1|0
1700092800000|2023-11-16 00:00:00|18302.4|18272.4|18282.6|18252.6|18327.7|18297.7|18269.3|18239.3|0
1700096400000|2023-11-16 01:00:00|18282|18252|17845.1|17840.1|18283.7|18253.7|17817.1|17812.1|37304
1700100000000|2023-11-16 02:00:00|17844.6|17839.6|17753.1|17748.1|17868.1|17863.1|17722.1|17717.1|28182
1700103600000|2023-11-16 03:00:00|17752.6|17747.6|17783.6|17778.6|17815.1|17810.1|17747.6|17742.6|9353
1700107200000|2023-11-16 04:00:00|17794.3|17764.3|17811.1|17781.1|17821.2|17791.2|17793.7|17763.7|0
1700110800000|2023-11-16 05:00:00|17810.6|17780.6|17919.6|17914.6|17930.1|17925.1|17791.1|17780.6|14402
1700114400000|2023-11-16 06:00:00|17920.1|17915.1|17897.1|17892.1|17941.1|17936.1|17857.1|17852.1|12841
1700118000000|2023-11-16 07:00:00|17898.6|17893.6|17813.6|17808.6|17900.6|17895.6|17803.6|17798.6|13161
1700121600000|2023-11-16 08:00:00|17812.6|17807.6|17849.7|17819.7|17853.4|17846.6|17798.6|17793.6|7775
1700125200000|2023-11-16 09:00:00|17848.8|17818.8|17805.1|17797.1|17857.4|17849.1|17800.1|17792.1|2202
1700128800000|2023-11-16 10:00:00|17803.6|17795.6|17813.6|17805.6|17831.6|17823.6|17801.1|17793.1|1016
1700132400000|2023-11-16 11:00:00|17814.1|17806.1|17739.6|17731.6|17828.6|17820.6|17739.6|17731.6|2525
1700136000000|2023-11-16 12:00:00|17741.1|17733.1|17607.1|17599.1|17752.1|17744.1|17555.6|17547.6|6691
1700139600000|2023-11-16 13:00:00|17606.6|17598.6|17705.6|17697.6|17708.1|17700.1|17605.1|17597.1|3650
1700143200000|2023-11-16 14:00:00|17705.1|17697.1|17735.6|17727.6|17752.1|17744.1|17595.1|17587.1|6637
1700146800000|2023-11-16 15:00:00|17736.6|17728.6|17587.6|17579.6|17798.1|17790.1|17575.6|17567.6|7401
1700150400000|2023-11-16 16:00:00|17586.6|17578.6|17578.1|17570.1|17618.6|17610.6|17533.6|17525.6|4173
1700154000000|2023-11-16 17:00:00|17577.6|17569.6|17595.1|17587.1|17625.1|17617.1|17568.6|17560.6|1321
1700157600000|2023-11-16 18:00:00|17595.6|17587.6|17582.6|17552.6|17600.6|17592.6|17561.6|17552.6|1051
1700161200000|2023-11-16 19:00:00|17582.8|17552.8|17602.2|17572.2|17620.2|17590.2|17579.2|17549.2|0
1700164800000|2023-11-16 20:00:00|17602.1|17572.1|17655.5|17625.5|17657.2|17627.2|17595.2|17565.2|0
1700168400000|2023-11-16 21:00:00|17656.6|17626.6|17651.9|17621.9|17662.8|17632.8|17647.1|17617.1|0
1700172000000|2023-11-16 22:00:00|17651.5|17621.5|17660|17630|17661.8|17631.8|17644.5|17614.5|0
1700175600000|2023-11-16 23:00:00|17659.5|17629.5|17633.3|17603.3|17660.1|17630.1|17631.4|17601.4|0
1700179200000|2023-11-17 00:00:00|17633.9|17603.9|17640.8|17610.8|17646.4|17616.4|17631.2|17601.2|0
1700182800000|2023-11-17 01:00:00|17640.2|17610.2|17541.6|17536.6|17640.8|17635.8|17523.6|17518.6|22816
1700186400000|2023-11-17 02:00:00|17539.6|17534.6|17514.6|17509.6|17562.6|17557.6|17460.1|17455.1|19807
1700190000000|2023-11-17 03:00:00|17513.6|17508.6|17465.1|17460.1|17513.6|17508.6|17448.1|17443.1|8438
1700193600000|2023-11-17 04:00:00|17471.3|17441.3|17486.1|17456.1|17491.4|17461.4|17471.1|17441.1|0
1700197200000|2023-11-17 05:00:00|17464.1|17459.1|17463.1|17458.1|17475.6|17470.6|17416.1|17411.1|10088
1700200800000|2023-11-17 06:00:00|17462.1|17457.1|17472.1|17467.1|17491.1|17486.1|17439.6|17434.6|8564
1700204400000|2023-11-17 07:00:00|17471.6|17466.6|17466.1|17461.1|17472.6|17467.6|17438.1|17433.1|8960
1700208000000|2023-11-17 08:00:00|17460.7|17455.7|17501.1|17471.1|17506.8|17476.8|17443.2|17438.2|6875
1700211600000|2023-11-17 09:00:00|17500.8|17470.8|17516.2|17508.2|17529.7|17521.7|17496.7|17468.7|2249
1700215200000|2023-11-17 10:00:00|17515.7|17507.7|17605.2|17597.2|17623.2|17615.2|17513.7|17505.7|3396
1700218800000|2023-11-17 11:00:00|17604.7|17596.7|17564.2|17556.2|17629.7|17621.7|17548.7|17540.7|2084
1700222400000|2023-11-17 12:00:00|17564.7|17556.7|17609.7|17601.7|17612.7|17604.7|17553.2|17545.2|1443
1700226000000|2023-11-17 13:00:00|17609.2|17601.2|17604.7|17596.7|17623.2|17615.2|17586.7|17578.7|1376
1700229600000|2023-11-17 14:00:00|17604.2|17596.2|17576.7|17568.7|17697.7|17689.7|17544.2|17536.2|5692
1700233200000|2023-11-17 15:00:00|17575.2|17567.2|17636.2|17628.2|17646.2|17638.2|17559.2|17551.2|2433
1700236800000|2023-11-17 16:00:00|17635.7|17627.7|17586.7|17578.7|17643.2|17635.2|17565.7|17557.7|1808
1700240400000|2023-11-17 17:00:00|17586.2|17578.2|17637.2|17629.2|17642.2|17634.2|17582.7|17574.7|892
1700244000000|2023-11-17 18:00:00|17637.7|17629.7|17655.2|17625.2|17655.2|17641.7|17624.7|17616.7|597
1700247600000|2023-11-17 19:00:00|17677.1|17647.1|17639.9|17609.9|17682|17652|17639.6|17609.6|0
1700251200000|2023-11-17 20:00:00|17640|17610|17641.3|17611.3|17648|17618|17619.2|17589.2|0
1700254800000|2023-11-17 21:00:00|17641.2|17611.2|17612.3|17582.3|17643.7|17613.7|17612.1|17582.1|0
1700434800000|2023-11-19 23:00:00|17622.7|17592.7|17616.1|17586.1|17625.3|17595.3|17602.2|17572.2|0
1700438400000|2023-11-20 00:00:00|17616.7|17586.7|17620.1|17590.1|17625|17595|17612|17582|0
1700442000000|2023-11-20 01:00:00|17620.7|17590.7|17580.2|17575.2|17709.7|17704.7|17542.2|17537.2|19152
1700445600000|2023-11-20 02:00:00|17579.7|17574.7|17659|17654|17678.2|17673.2|17558.2|17553.2|15163
1700449200000|2023-11-20 03:00:00|17658.5|17653.5|17733.5|17728.5|17796.5|17791.5|17636.5|17631.5|14637
1700452800000|2023-11-20 04:00:00|17748.5|17718.5|17746.1|17716.1|17749.7|17719.7|17740.5|17710.5|0
1700456400000|2023-11-20 05:00:00|17745.5|17715.5|17758|17753|17800|17795|17709.5|17704.5|11725
1700460000000|2023-11-20 06:00:00|17757.5|17752.5|17734|17729|17806|17801|17679|17674|11408
1700463600000|2023-11-20 07:00:00|17735|17730|17747|17742|17789|17784|17731|17726|9104
1700467200000|2023-11-20 08:00:00|17746.5|17741.5|17764|17734|17804|17797.5|17727.5|17722.5|9187
1700470800000|2023-11-20 09:00:00|17764.5|17734.5|17826.5|17818.5|17826.5|17818.5|17764.2|17734.2|2890
1700474400000|2023-11-20 10:00:00|17826|17818|17812.5|17804.5|17831.5|17823.5|17799.5|17791.5|1084
1700478000000|2023-11-20 11:00:00|17811.5|17803.5|17808|17800|17820.5|17812.5|17799|17791|472
1700481600000|2023-11-20 12:00:00|17807.5|17799.5|17804|17796|17807.5|17799.5|17786|17778|603
1700485200000|2023-11-20 13:00:00|17803.5|17795.5|17826|17818|17829|17821|17802.5|17794.5|1101
1700488800000|2023-11-20 14:00:00|17827|17819|17970|17962|17972|17964|17798.5|17790.5|5427
1700492400000|2023-11-20 15:00:00|17970.5|17962.5|17961|17953|17982.5|17974.5|17915.5|17907.5|4315
1700496000000|2023-11-20 16:00:00|17962|17954|17951|17943|17972|17964|17933|17925|2032
1700499600000|2023-11-20 17:00:00|17950.5|17942.5|17920|17912|17966|17958|17916|17908|743
1700503200000|2023-11-20 18:00:00|17920.5|17912.5|17940.2|17910.2|17963|17955|17920|17910.2|950
1700506800000|2023-11-20 19:00:00|17940.3|17910.3|17975.7|17945.7|17978.7|17948.7|17935.2|17905.2|0
1700510400000|2023-11-20 20:00:00|17975.6|17945.6|17944.4|17914.4|17980.3|17950.3|17925.2|17895.2|0
1700514000000|2023-11-20 21:00:00|17943.8|17913.8|17941.8|17911.8|17946.3|17916.3|17934.6|17904.6|0
1700517600000|2023-11-20 22:00:00|17941.4|17911.4|17951.5|17921.5|17951.9|17921.9|17941.2|17911.2|0
1700521200000|2023-11-20 23:00:00|17951.6|17921.6|17956.9|17926.9|17956.9|17926.9|17947.3|17917.3|0
1700524800000|2023-11-21 00:00:00|17956.3|17926.3|17970.2|17940.2|17972.5|17942.5|17954.3|17924.3|0
1700528400000|2023-11-21 01:00:00|17969.6|17939.6|18041.4|18036.4|18082.3|18077.3|17938.8|17933.8|25572
1700532000000|2023-11-21 02:00:00|18041.9|18036.9|17941.9|17936.9|18079.4|18074.4|17939.4|17934.4|18401
1700535600000|2023-11-21 03:00:00|17944.4|17939.4|17975.4|17970.4|18005.4|18000.4|17944.4|17939.4|6657
1700539200000|2023-11-21 04:00:00|17991.6|17961.6|18000.8|17970.8|18033.1|18003.1|17990.7|17960.7|1
1700542800000|2023-11-21 05:00:00|17980.9|17975.9|17898.4|17893.4|18005.4|18000.4|17884.9|17879.9|11783
1700546400000|2023-11-21 06:00:00|17898.9|17893.9|17817.4|17812.4|17911.4|17906.4|17770.9|17765.9|14024
1700550000000|2023-11-21 07:00:00|17817.9|17812.9|17720.9|17715.9|17830.9|17825.9|17697.4|17692.4|13094
1700553600000|2023-11-21 08:00:00|17719.4|17714.4|17713.9|17683.9|17753|17739.9|17675.6|17645.6|5778
1700557200000|2023-11-21 09:00:00|17713.3|17683.3|17678.9|17670.9|17752.9|17744.9|17659.9|17651.9|2033
1700560800000|2023-11-21 10:00:00|17679.4|17671.4|17718.9|17710.9|17728.4|17720.4|17679.4|17671.4|936
1700564400000|2023-11-21 11:00:00|17718.4|17710.4|17693.9|17685.9|17724.4|17716.4|17689.4|17681.4|661
1700568000000|2023-11-21 12:00:00|17695.9|17687.9|17719.9|17711.9|17728.9|17720.9|17693.9|17685.9|614
1700571600000|2023-11-21 13:00:00|17720.9|17712.9|17679.4|17671.4|17750.4|17742.4|17676.4|17668.4|1706
1700575200000|2023-11-21 14:00:00|17679.9|17671.9|17727.9|17719.9|17793.9|17785.9|17679.9|17671.9|4061
1700578800000|2023-11-21 15:00:00|17727.4|17719.4|17687.9|17679.9|17753.9|17745.9|17615.9|17607.9|4012
1700582400000|2023-11-21 16:00:00|17688.4|17680.4|17682.9|17674.9|17700.4|17692.4|17661.4|17653.4|1496
1700586000000|2023-11-21 17:00:00|17683.4|17675.4|17698.9|17690.9|17698.9|17690.9|17668.9|17660.9|573
1700589600000|2023-11-21 18:00:00|17698.4|17690.4|17696.2|17666.2|17698.4|17690.4|17645.4|17637.4|1085
1700593200000|2023-11-21 19:00:00|17696.3|17666.3|17697.6|17667.6|17719.3|17689.3|17658.2|17628.2|0
1700596800000|2023-11-21 20:00:00|17697.7|17667.7|17708.2|17678.2|17710.1|17680.1|17689.2|17659.2|0
1700600400000|2023-11-21 21:00:00|17708.3|17678.3|17702.8|17672.8|17708.7|17678.7|17672.3|17642.3|0
1700604000000|2023-11-21 22:00:00|17702.9|17672.9|17683.4|17653.4|17709.4|17679.4|17682.2|17652.2|0
1700607600000|2023-11-21 23:00:00|17679.7|17649.7|17696.2|17666.2|17703.1|17673.1|17653|17623|0
1700611200000|2023-11-22 00:00:00|17695.7|17665.7|17704.9|17674.9|17732.6|17702.6|17692.2|17662.2|0
1700614800000|2023-11-22 01:00:00|17705.5|17675.5|17752.5|17747.5|17786|17781|17648.4|17634.9|17375
1700618400000|2023-11-22 02:00:00|17753|17748|17756.5|17751.5|17809.5|17804.5|17686|17681|14304
1700622000000|2023-11-22 03:00:00|17757|17752|17737.5|17732.5|17774|17769|17718|17713|5004
1700625600000|2023-11-22 04:00:00|17748.1|17718.1|17748.3|17718.3|17748.3|17718.3|17744.6|17714.6|0
1700629200000|2023-11-22 05:00:00|17739.5|17734.5|17717|17712|17776|17771|17715|17710|6584
1700632800000|2023-11-22 06:00:00|17718|17713|17691|17686|17727|17722|17655|17650|10058
1700636400000|2023-11-22 07:00:00|17692|17687|17737.5|17732.5|17742|17737|17677|17672|10557
1700640000000|2023-11-22 08:00:00|17732.2|17727.2|17741.4|17711.4|17748.2|17743.2|17723.7|17704.4|3715
1700643600000|2023-11-22 09:00:00|17740.8|17710.8|17729.7|17721.7|17769.2|17761.2|17714.7|17706.7|1307
1700647200000|2023-11-22 10:00:00|17730.7|17722.7|17766.7|17758.7|17766.7|17758.7|17729.2|17721.2|894
1700650800000|2023-11-22 11:00:00|17766.2|17758.2|17771.7|17763.7|17783.7|17775.7|17761.2|17753.2|936
1700654400000|2023-11-22 12:00:00|17772.2|17764.2|17759.2|17751.2|17783.7|17775.7|17751.2|17743.2|1100
1700658000000|2023-11-22 13:00:00|17759.7|17751.7|17751.2|17743.2|17766.7|17758.7|17724.7|17716.7|1434
1700661600000|2023-11-22 14:00:00|17753.7|17745.7|17655.7|17647.7|17761.2|17753.2|17642.7|17634.7|4806
1700665200000|2023-11-22 15:00:00|17649.7|17641.7|17677.2|17669.2|17695.2|17687.2|17599.7|17591.7|4002
1700668800000|2023-11-22 16:00:00|17678.2|17670.2|17682.7|17674.7|17701.7|17693.7|17670.2|17662.2|1305
1700672400000|2023-11-22 17:00:00|17683.2|17675.2|17678.2|17670.2|17692.2|17684.2|17662.2|17654.2|530
1700676000000|2023-11-22 18:00:00|17677.7|17669.7|17689.7|17659.7|17694.7|17686.7|17666.7|17658.7|764
1700679600000|2023-11-22 19:00:00|17689.8|17659.8|17689.3|17659.3|17692.8|17662.8|17667.7|17637.7|0
1700683200000|2023-11-22 20:00:00|17689.1|17659.1|17673.1|17643.1|17704.6|17674.6|17670|17640|0
1700686800000|2023-11-22 21:00:00|17672.5|17642.5|17667.4|17637.4|17675.1|17645.1|17666.7|17636.7|0
1700690400000|2023-11-22 22:00:00|17667.6|17637.6|17684.9|17654.9|17684.9|17654.9|17667.3|17637.3|0
1700694000000|2023-11-22 23:00:00|17682.5|17652.5|17685.4|17655.4|17686.1|17656.1|17675.5|17645.5|0
1700697600000|2023-11-23 00:00:00|17684.8|17654.8|17677.2|17647.2|17685.4|17655.4|17667.8|17637.8|0
1700701200000|2023-11-23 01:00:00|17676.7|17646.7|17643.2|17638.2|17715.2|17710.2|17575.2|17570.2|20361
1700704800000|2023-11-23 02:00:00|17642.2|17637.2|17698.7|17693.7|17732.2|17727.2|17635.2|17630.2|14558
1700708400000|2023-11-23 03:00:00|17698.2|17693.2|17684.7|17679.7|17713.2|17708.2|17651.7|17646.7|6575
1700712000000|2023-11-23 04:00:00|17690.8|17660.8|17693.2|17663.2|17694.8|17664.8|17685|17655|3
1700715600000|2023-11-23 05:00:00|17692.6|17662.6|17732.2|17727.2|17732.2|17727.2|17635.2|17630.2|9297
1700719200000|2023-11-23 06:00:00|17732.7|17727.7|17833.2|17828.2|17860.2|17855.2|17730.7|17725.7|19613
1700722800000|2023-11-23 07:00:00|17832.7|17827.7|17911.2|17906.2|17942.2|17937.2|17802.7|17797.7|19647
1700726400000|2023-11-23 08:00:00|17912.7|17907.7|17940.2|17910.2|17980.7|17950.7|17889.2|17884.2|10309
1700730000000|2023-11-23 09:00:00|17940.8|17910.8|17935.2|17927.2|17955.2|17947.2|17889.2|17881.2|1317
1700733600000|2023-11-23 10:00:00|17934.7|17926.7|17900.7|17892.7|17943.7|17935.7|17896.2|17888.2|935
1700737200000|2023-11-23 11:00:00|17900.2|17892.2|17894.7|17886.7|17906.2|17898.2|17889.7|17881.7|446
1700740800000|2023-11-23 12:00:00|17895.2|17887.2|17862.7|17854.7|17900.7|17892.7|17858.7|17850.7|839
1700744400000|2023-11-23 13:00:00|17863.7|17855.7|17847.7|17839.7|17863.7|17855.7|17840.7|17832.7|1041
1700748000000|2023-11-23 14:00:00|17848.2|17840.2|17859.2|17851.2|17874.7|17866.7|17826.2|17818.2|1675
1700751600000|2023-11-23 15:00:00|17859.7|17851.7|17874.7|17866.7|17888.7|17880.7|17850.7|17842.7|896
1700755200000|2023-11-23 16:00:00|17874.2|17866.2|17850.2|17842.2|17874.7|17866.7|17841.7|17833.7|653
1700758800000|2023-11-23 17:00:00|17849.7|17841.7|17846.2|17838.2|17862.2|17854.2|17846.2|17838.2|325
1700762400000|2023-11-23 18:00:00|17845.7|17837.7|17857.2|17827.2|17857.2|17840.2|17839.7|17827.2|216
1700766000000|2023-11-23 19:00:00|17857.6|17827.6|17860.6|17830.6|17863.2|17833.2|17857.6|17827.6|0
1700769600000|2023-11-23 20:00:00|17860.8|17830.8|17867.8|17837.8|17869.4|17839.4|17860.6|17830.6|0
1700773200000|2023-11-23 21:00:00|17867.5|17837.5|17868.4|17838.4|17868.8|17838.8|17866.9|17836.9|0
1700776800000|2023-11-23 22:00:00|17855|17825|17855.2|17825.2|17855.2|17825.2|17855|17825|0
1700780400000|2023-11-23 23:00:00|17858.1|17828.1|17854.1|17824.1|17867.4|17837.4|17850.3|17820.3|0
1700784000000|2023-11-24 00:00:00|17853.5|17823.5|17857.3|17827.3|17858.2|17828.2|17851.2|17821.2|0
1700787600000|2023-11-24 01:00:00|17856.7|17826.7|17694.1|17689.1|17862.8|17836.2|17670.6|17665.6|24975
1700791200000|2023-11-24 02:00:00|17693.6|17688.6|17610.1|17605.1|17693.6|17688.6|17605.1|17600.1|29781
1700794800000|2023-11-24 03:00:00|17609.6|17604.6|17666.6|17661.6|17668.1|17663.1|17596.1|17591.1|13487
1700798400000|2023-11-24 04:00:00|17680|17650|17675.1|17645.1|17683.1|17653.1|17673.8|17643.8|5
1700802000000|2023-11-24 05:00:00|17662.6|17657.6|17636.6|17631.6|17686.6|17681.6|17630.1|17625.1|10969
1700805600000|2023-11-24 06:00:00|17636.1|17631.1|17566.1|17561.1|17636.1|17631.1|17566.1|17561.1|13647
1700809200000|2023-11-24 07:00:00|17565.1|17560.1|17552.1|17547.1|17582.1|17577.1|17531.1|17526.1|18408
1700812800000|2023-11-24 08:00:00|17550.1|17545.1|17585.9|17555.9|17597|17577.6|17543.1|17538.1|16864
1700816400000|2023-11-24 09:00:00|17586|17556|17569.1|17561.1|17598.1|17590.1|17562.1|17543.5|1293
1700820000000|2023-11-24 10:00:00|17568.6|17560.6|17590.1|17582.1|17594.6|17586.6|17564.6|17556.6|1045
1700823600000|2023-11-24 11:00:00|17590.6|17582.6|17578.1|17570.1|17594.6|17586.6|17571.1|17563.1|350
1700827200000|2023-11-24 12:00:00|17577.6|17569.6|17586.1|17578.1|17592.1|17584.1|17576.1|17568.1|1317
1700830800000|2023-11-24 13:00:00|17586.6|17578.6|17578.1|17570.1|17591.6|17583.6|17567.6|17559.6|1588
1700834400000|2023-11-24 14:00:00|17578.6|17570.6|17638.1|17630.1|17661.1|17653.1|17555.6|17547.6|4304
1700838000000|2023-11-24 15:00:00|17639.1|17631.1|17662.6|17654.6|17694.6|17686.6|17639.1|17631.1|3385
1700841600000|2023-11-24 16:00:00|17662.1|17654.1|17656.6|17648.6|17682.1|17674.1|17648.6|17640.6|1882
1700845200000|2023-11-24 17:00:00|17656.1|17648.1|17686.1|17678.1|17694.6|17686.6|17656.1|17648.1|1483
1700848800000|2023-11-24 18:00:00|17684.1|17676.1|17670.1|17640.1|17686.1|17678.1|17653.6|17640.1|493
1700852400000|2023-11-24 19:00:00|17669.2|17639.2|17667.9|17637.9|17669.2|17639.2|17665.4|17635.4|0
1700856000000|2023-11-24 20:00:00|17668.2|17638.2|17660.8|17630.8|17670.3|17640.3|17660.8|17630.8|0
1700859600000|2023-11-24 21:00:00|17660.2|17630.2|17659.4|17629.4|17660.2|17630.2|17659.4|17629.4|0
1701039600000|2023-11-26 23:00:00|17659.3|17629.3|17674.8|17644.8|17712.6|17682.6|17657.3|17627.3|0
1701043200000|2023-11-27 00:00:00|17674.2|17644.2|17657.2|17627.2|17674.8|17644.8|17651.3|17621.3|0
1701046800000|2023-11-27 01:00:00|17657.8|17627.8|17488|17483|17689.1|17684.1|17462.1|17457.1|33218
1701050400000|2023-11-27 02:00:00|17490|17485|17387|17382|17500.5|17495.5|17368.5|17363.5|20530
1701054000000|2023-11-27 03:00:00|17386|17381|17378.5|17373.5|17400|17395|17355|17350|10951
1701057600000|2023-11-27 04:00:00|17397.5|17367.5|17398.4|17368.4|17408|17378|17397.5|17367.5|10
1701061200000|2023-11-27 05:00:00|17376|17371|17459.5|17454.5|17509|17504|17376|17371|22280
1701064800000|2023-11-27 06:00:00|17461.5|17456.5|17512|17507|17527.5|17522.5|17456|17451|12988
1701068400000|2023-11-27 07:00:00|17511|17506|17532.5|17527.5|17565.5|17560.5|17510.5|17505.5|14728
1701072000000|2023-11-27 08:00:00|17531.5|17526.5|17572.4|17542.4|17578.6|17567.5|17516.5|17511.5|26915
1701075600000|2023-11-27 09:00:00|17571.9|17541.9|17510|17502|17572.4|17542.4|17506.5|17498.5|1132
1701079200000|2023-11-27 10:00:00|17510.5|17502.5|17551|17543|17552|17544|17508.5|17500.5|1219
1701082800000|2023-11-27 11:00:00|17551.5|17543.5|17530.5|17522.5|17552.5|17544.5|17521.5|17513.5|553
1701086400000|2023-11-27 12:00:00|17530|17522|17524.5|17516.5|17535.5|17527.5|17508|17500|783
1701090000000|2023-11-27 13:00:00|17524|17516|17511.5|17503.5|17539.5|17531.5|17509.5|17501.5|902
1701093600000|2023-11-27 14:00:00|17511|17503|17476|17468|17516.5|17508.5|17456.5|17448.5|3093
1701097200000|2023-11-27 15:00:00|17476.5|17468.5|17478|17470|17502|17494|17456.5|17448.5|2130
1701100800000|2023-11-27 16:00:00|17477.5|17469.5|17481.5|17473.5|17484.5|17476.5|17451.5|17443.5|1293
1701104400000|2023-11-27 17:00:00|17481|17473|17486.5|17478.5|17492|17484|17472.5|17464.5|639
1701108000000|2023-11-27 18:00:00|17487|17479|17521.2|17491.2|17521.2|17505|17480.5|17472.5|638
1701111600000|2023-11-27 19:00:00|17521.3|17491.3|17506.6|17476.6|17530|17500|17496.4|17466.4|0
1701115200000|2023-11-27 20:00:00|17506.7|17476.7|17490.2|17460.2|17507.1|17477.1|17476.6|17446.6|0
1701118800000|2023-11-27 21:00:00|17490|17460|17490.6|17460.6|17492.7|17462.7|17486.2|17456.2|0
1701122400000|2023-11-27 22:00:00|17490.3|17460.3|17486.7|17456.7|17490.6|17460.6|17486|17456|0
1701126000000|2023-11-27 23:00:00|17487.2|17457.2|17511.3|17481.3|17511.3|17481.3|17486.4|17456.4|0
1701129600000|2023-11-28 00:00:00|17510.7|17480.7|17504|17474|17514.3|17484.3|17501.3|17471.3|0
1701133200000|2023-11-28 01:00:00|17503.5|17473.5|17486.7|17481.7|17549|17544|17406.2|17401.2|20475
1701136800000|2023-11-28 02:00:00|17487.7|17482.7|17429.7|17424.7|17511.7|17506.7|17427.2|17422.2|11988
1701140400000|2023-11-28 03:00:00|17429.2|17424.2|17420.2|17415.2|17451.2|17446.2|17411.7|17406.7|10018
1701144000000|2023-11-28 04:00:00|17429.6|17399.6|17426.2|17396.2|17429.6|17399.6|17363|17333|0
1701147600000|2023-11-28 05:00:00|17420.7|17415.7|17324.7|17319.7|17425.2|17420.2|17302.2|17297.2|10882
1701151200000|2023-11-28 06:00:00|17324.2|17319.2|17391.7|17386.7|17405.7|17400.7|17310.2|17305.2|8882
1701154800000|2023-11-28 07:00:00|17392.2|17387.2|17362.2|17357.2|17396.2|17391.2|17339.7|17334.7|11497
1701158400000|2023-11-28 08:00:00|17360.6|17355.6|17353.5|17323.5|17370.6|17365.6|17329.6|17303.4|11327
1701162000000|2023-11-28 09:00:00|17353|17323|17365.6|17357.6|17368.6|17360.6|17343.6|17319.6|3646
1701165600000|2023-11-28 10:00:00|17366.1|17358.1|17378.6|17370.6|17394.1|17386.1|17352.6|17344.6|1112
1701169200000|2023-11-28 11:00:00|17379.1|17371.1|17353.6|17345.6|17391.1|17383.1|17353.1|17345.1|674
1701172800000|2023-11-28 12:00:00|17354.1|17346.1|17356.1|17348.1|17380.6|17372.6|17353.1|17345.1|719
1701176400000|2023-11-28 13:00:00|17356.6|17348.6|17378.1|17370.1|17386.6|17378.6|17346.1|17338.1|1012
1701180000000|2023-11-28 14:00:00|17377.6|17369.6|17313.1|17305.1|17387.1|17379.1|17288.6|17280.6|2326
1701183600000|2023-11-28 15:00:00|17313.6|17305.6|17359.1|17351.1|17359.1|17351.1|17283.1|17275.1|1650
1701187200000|2023-11-28 16:00:00|17358.6|17350.6|17365.1|17357.1|17378.6|17370.6|17334.6|17326.6|1092
1701190800000|2023-11-28 17:00:00|17364.1|17356.1|17314.1|17306.1|17372.6|17364.6|17309.6|17301.6|728
1701194400000|2023-11-28 18:00:00|17313.6|17305.6|17334.3|17304.3|17334.3|17317.1|17286.1|17278.1|942
1701198000000|2023-11-28 19:00:00|17334.4|17304.4|17341.7|17311.7|17344.9|17314.9|17316.3|17286.3|0
1701201600000|2023-11-28 20:00:00|17341.9|17311.9|17379.4|17349.4|17387.5|17357.5|17339.6|17309.6|0
1701205200000|2023-11-28 21:00:00|17379.6|17349.6|17390.4|17360.4|17393.2|17363.2|17376.4|17346.4|0
1701208800000|2023-11-28 22:00:00|17390.3|17360.3|17389.9|17359.9|17392.4|17362.4|17387.4|17357.4|0
1701212400000|2023-11-28 23:00:00|17389.3|17359.3|17350.3|17320.3|17390.6|17360.6|17324.7|17294.7|0
1701216000000|2023-11-29 00:00:00|17350.9|17320.9|17378.7|17348.7|17381.2|17351.2|17350.3|17320.3|0
1701219600000|2023-11-29 01:00:00|17379.2|17349.2|17189.6|17184.6|17392.1|17387.1|17152.1|17147.1|27360
1701223200000|2023-11-29 02:00:00|17190.1|17185.1|17089.5|17084.5|17213.1|17208.1|17073|17068|25003
1701226800000|2023-11-29 03:00:00|17090|17085|17049|17044|17107.5|17102.5|17039|17034|14994
1701230400000|2023-11-29 04:00:00|17048.5|17043.5|17076.7|17046.7|17077.4|17047.4|17048.5|17026.4|2
1701234000000|2023-11-29 05:00:00|17076.1|17046.1|16978|16973|17076.1|17067|16950|16945|17218
1701237600000|2023-11-29 06:00:00|16979.5|16974.5|16969|16964|16980.5|16975.5|16894|16889|18596
1701241200000|2023-11-29 07:00:00|16968.5|16963.5|16989.5|16984.5|16994|16989|16929|16924|12636
1701244800000|2023-11-29 08:00:00|16988.6|16983.6|17009.1|16979.1|17029.1|17024.1|16977.1|16963|9688
1701248400000|2023-11-29 09:00:00|17009.7|16979.7|17031.6|17023.6|17036.1|17028.1|16992.1|16971.2|1967
1701252000000|2023-11-29 10:00:00|17032.1|17024.1|17009.1|17001.1|17042.6|17034.6|17006.1|16998.1|825
1701255600000|2023-11-29 11:00:00|17008.6|17000.6|17017.1|17009.1|17017.6|17009.6|16993.6|16985.6|790
1701259200000|2023-11-29 12:00:00|17015.1|17007.1|17019.1|17011.1|17028.1|17020.1|17009.6|17001.6|913
1701262800000|2023-11-29 13:00:00|17019.6|17011.6|16977.6|16969.6|17021.6|17013.6|16973.6|16965.6|2186
1701266400000|2023-11-29 14:00:00|16976.6|16968.6|17062.6|17054.6|17073.1|17065.1|16957.6|16949.6|4512
1701270000000|2023-11-29 15:00:00|17063.1|17055.1|17063.6|17055.6|17101.6|17093.6|17049.6|17041.6|3911
1701273600000|2023-11-29 16:00:00|17064.1|17056.1|17005.1|16997.1|17065.1|17057.1|16982.6|16974.6|2508
1701277200000|2023-11-29 17:00:00|17005.6|16997.6|17025.1|17017.1|17026.6|17018.6|17001.1|16993.1|725
1701280800000|2023-11-29 18:00:00|17025.6|17017.6|17052.8|17022.8|17052.8|17037.1|17013.6|17005.6|737
1701284400000|2023-11-29 19:00:00|17052.7|17022.7|17046.2|17016.2|17066.5|17036.5|17040.6|17010.6|0
1701288000000|2023-11-29 20:00:00|17046.3|17016.3|16990.4|16960.4|17046.5|17016.5|16957.2|16927.2|0
1701291600000|2023-11-29 21:00:00|16992.1|16962.1|17002|16972|17009.9|16979.9|16989.1|16959.1|0
1701295200000|2023-11-29 22:00:00|17001.5|16971.5|17005.5|16975.5|17005.8|16975.8|17000.3|16970.3|0
1701298800000|2023-11-29 23:00:00|17007.3|16977.3|17016.9|16986.9|17016.9|16986.9|17000.4|16970.4|0
1701302400000|2023-11-30 00:00:00|17016.4|16986.4|17018.8|16988.8|17023|16993|17012|16982|0
1701306000000|2023-11-30 01:00:00|17018.3|16988.3|16943.5|16938.5|17087.5|17082.5|16883|16878|28076
1701309600000|2023-11-30 02:00:00|16942.5|16937.5|17073.5|17068.5|17087|17082|16924|16919|22718
1701313200000|2023-11-30 03:00:00|17075.5|17070.5|17046.5|17041.5|17083.5|17078.5|17001|16996|7379
1701316800000|2023-11-30 04:00:00|17061.5|17031.5|17065|17035|17066.3|17036.3|17060.1|17030.1|0
1701320400000|2023-11-30 05:00:00|17045.5|17040.5|16978|16973|17045.5|17040.5|16974|16969|9407
1701324000000|2023-11-30 06:00:00|16977.5|16972.5|17060.5|17055.5|17087.5|17082.5|16966|16961|11213
1701327600000|2023-11-30 07:00:00|17061.5|17056.5|17037|17032|17078|17073|17029|17024|11050
1701331200000|2023-11-30 08:00:00|17041|17036|17013.5|16983.5|17069|17064|16991.5|16963.9|9547
1701334800000|2023-11-30 09:00:00|17013.7|16983.7|16993|16985|17029.9|17007|16987.5|16979.5|1406
1701338400000|2023-11-30 10:00:00|16993.5|16985.5|16994.5|16986.5|17006.5|16998.5|16979|16971|745
1701342000000|2023-11-30 11:00:00|16994|16986|16997|16989|17003.5|16995.5|16973.5|16965.5|671
1701345600000|2023-11-30 12:00:00|16997.5|16989.5|17027.5|17019.5|17044|17036|16997.5|16989.5|1162
1701349200000|2023-11-30 13:00:00|17029|17021|17015.5|17007.5|17046|17038|17009|17001|1354
1701352800000|2023-11-30 14:00:00|17015|17007|16977|16969|17045.5|17037.5|16901.5|16893.5|4211
1701356400000|2023-11-30 15:00:00|16976.5|16968.5|17074|17066|17074.5|17066.5|16962|16954|3663
1701360000000|2023-11-30 16:00:00|17073.5|17065.5|17019.5|17011.5|17083.5|17075.5|17010|17002|1415
1701363600000|2023-11-30 17:00:00|17019|17011|17004|16996|17032.5|17024.5|16998.5|16990.5|897
1701367200000|2023-11-30 18:00:00|17003.5|16995.5|17020|16990|17020.1|17008|16997.5|16989.5|540
1701370800000|2023-11-30 19:00:00|17019.9|16989.9|17052.6|17022.6|17052.6|17022.6|17016|16986|0
1701374400000|2023-11-30 20:00:00|17052.8|17022.8|17051.5|17021.5|17079.1|17049.1|17021.2|16991.2|0
1701378000000|2023-11-30 21:00:00|17053.2|17023.2|17037.9|17007.9|17057.7|17027.7|17037.2|17007.2|0
1701381600000|2023-11-30 22:00:00|17037.8|17007.8|17038.1|17008.1|17042.6|17012.6|17036.5|17006.5|0
1701385200000|2023-11-30 23:00:00|17038.7|17008.7|17054.4|17024.4|17057|17027|17037.6|17007.6|0
1701388800000|2023-12-01 00:00:00|17053.8|17023.8|17048.8|17018.8|17054.4|17024.4|17046.6|17016.6|0
1701392400000|2023-12-01 01:00:00|17049.4|17019.4|16979.8|16974.8|17069.5|17064.5|16929.8|16924.8|20698
1701396000000|2023-12-01 02:00:00|16976.8|16971.8|16954.3|16949.3|17028.8|17023.8|16911.8|16906.8|19027
1701399600000|2023-12-01 03:00:00|16955.3|16950.3|16934.3|16929.3|17016.8|17011.8|16907.3|16902.3|10300
1701403200000|2023-12-01 04:00:00|16941.4|16911.4|16946.5|16916.5|16947.3|16917.3|16941.3|16911.3|16
1701406800000|2023-12-01 05:00:00|16931.3|16926.3|17029.8|17024.8|17056.8|17051.8|16872.8|16867.8|19924
1701410400000|2023-12-01 06:00:00|17028.3|17023.3|16922.8|16917.8|17033.3|17028.3|16920.3|16915.3|12378
1701414000000|2023-12-01 07:00:00|16921.8|16916.8|16850.3|16845.3|16933.8|16928.8|16829.3|16824.3|20070
1701417600000|2023-12-01 08:00:00|16848.2|16843.2|16875.9|16845.9|16880.9|16852.7|16812.2|16807.2|9277
1701421200000|2023-12-01 09:00:00|16875.3|16845.3|16871.7|16863.7|16904.2|16896.2|16848.5|16818.5|1906
1701424800000|2023-12-01 10:00:00|16871.2|16863.2|16836.2|16828.2|16877.2|16869.2|16835.2|16827.2|1034
1701428400000|2023-12-01 11:00:00|16835.7|16827.7|16834.7|16826.7|16847.7|16839.7|16821.2|16813.2|417
1701432000000|2023-12-01 12:00:00|16835.2|16827.2|16786.2|16778.2|16840.7|16832.7|16784.2|16776.2|945
1701435600000|2023-12-01 13:00:00|16786.7|16778.7|16804.7|16796.7|16815.7|16807.7|16785.2|16777.2|1296
1701439200000|2023-12-01 14:00:00|16804.2|16796.2|16715.2|16707.2|16804.2|16796.2|16692.7|16684.7|5109
1701442800000|2023-12-01 15:00:00|16727.7|16719.7|16744.7|16736.7|16784.2|16776.2|16723.2|16715.2|3723
1701446400000|2023-12-01 16:00:00|16745.2|16737.2|16839.7|16831.7|16852.7|16844.7|16715.7|16707.7|3318
1701450000000|2023-12-01 17:00:00|16840.2|16832.2|16883.2|16875.2|16888.7|16880.7|16825.2|16817.2|1500
1701453600000|2023-12-01 18:00:00|16883.7|16875.7|16898.6|16868.6|16898.6|16889.7|16863.7|16855.7|2135
1701457200000|2023-12-01 19:00:00|16898.7|16868.7|16873.1|16843.1|16899.8|16869.8|16869.4|16839.4|0
1701460800000|2023-12-01 20:00:00|16873|16843|16907.4|16877.4|16925.4|16895.4|16871.9|16841.9|0
1701464400000|2023-12-01 21:00:00|16907.6|16877.6|16908.5|16878.5|16912.8|16882.8|16904|16874|0
1701644400000|2023-12-03 23:00:00|16911.8|16881.8|16903.9|16873.9|16940.2|16910.2|16903.4|16873.4|0
1701648000000|2023-12-04 00:00:00|16904.5|16874.5|16889.5|16859.5|16904.6|16874.6|16871.1|16841.1|0
1701651600000|2023-12-04 01:00:00|16890.1|16860.1|16931.7|16926.7|17046.7|17041.7|16837.2|16832.2|30493
1701655200000|2023-12-04 02:00:00|16931.2|16926.2|16788.7|16783.7|16931.2|16926.2|16767.2|16762.2|19158
1701658800000|2023-12-04 03:00:00|16788.2|16783.2|16752.2|16747.2|16834.7|16829.7|16726.7|16721.7|10164
1701662400000|2023-12-04 04:00:00|16751.7|16746.7|16784.8|16754.8|16786.7|16756.7|16751.7|16732.2|6
1701666000000|2023-12-04 05:00:00|16784.5|16754.5|16772.2|16767.2|16834.2|16829.2|16722.7|16717.7|11274
1701669600000|2023-12-04 06:00:00|16771.7|16766.7|16670.2|16665.2|16797.7|16792.7|16664.7|16659.7|10595
1701673200000|2023-12-04 07:00:00|16670.7|16665.7|16652.7|16647.7|16702.2|16697.2|16636.7|16631.7|13482
1701676800000|2023-12-04 08:00:00|16652.2|16647.2|16710|16680|16726.8|16702.2|16638.7|16633.7|7410
1701680400000|2023-12-04 09:00:00|16710.3|16680.3|16706.7|16698.7|16713.7|16705.7|16666.7|16657.9|1705
1701684000000|2023-12-04 10:00:00|16706.2|16698.2|16695.7|16687.7|16710.7|16702.7|16686.2|16678.2|888
1701687600000|2023-12-04 11:00:00|16696.7|16688.7|16698.7|16690.7|16708.7|16700.7|16692.2|16684.2|349
1701691200000|2023-12-04 12:00:00|16698.2|16690.2|16698.7|16690.7|16701.7|16693.7|16680.7|16672.7|368
1701694800000|2023-12-04 13:00:00|16698.2|16690.2|16678.2|16670.2|16702.2|16694.2|16677.2|16669.2|623
1701698400000|2023-12-04 14:00:00|16678.7|16670.7|16717.7|16709.7|16750.2|16742.2|16650.7|16642.7|3428
1701702000000|2023-12-04 15:00:00|16718.2|16710.2|16661.2|16653.2|16737.2|16729.2|16645.2|16637.2|2329
1701705600000|2023-12-04 16:00:00|16660.7|16652.7|16679.7|16671.7|16685.2|16677.2|16636.7|16628.7|1296
1701709200000|2023-12-04 17:00:00|16680.2|16672.2|16692.7|16684.7|16694.2|16686.2|16673.2|16665.2|453
1701712800000|2023-12-04 18:00:00|16693.2|16685.2|16662.3|16632.3|16696.2|16688.2|16641.2|16632.3|916
1701716400000|2023-12-04 19:00:00|16662.2|16632.2|16654.1|16624.1|16663.1|16633.1|16647.1|16617.1|0
1701720000000|2023-12-04 20:00:00|16653.9|16623.9|16665.9|16635.9|16673.3|16643.3|16645.4|16615.4|0
1701723600000|2023-12-04 21:00:00|16667|16637|16657.1|16627.1|16667.6|16637.6|16653.7|16623.7|0
1701727200000|2023-12-04 22:00:00|16656.6|16626.6|16653.7|16623.7|16657|16627|16652|16622|0
1701730800000|2023-12-04 23:00:00|16655|16625|16646.4|16616.4|16655.8|16625.8|16631.5|16601.5|0
1701734400000|2023-12-05 00:00:00|16647|16617|16648.4|16618.4|16654|16624|16646.4|16616.4|0
1701738000000|2023-12-05 01:00:00|16648.9|16618.9|16504.5|16499.5|16695|16690|16445|16440|30774
1701741600000|2023-12-05 02:00:00|16504|16499|16370|16365|16523.5|16518.5|16357.5|16352.5|20253
1701745200000|2023-12-05 03:00:00|16370.5|16365.5|16369.5|16364.5|16397.5|16392.5|16348|16343|10592
1701748800000|2023-12-05 04:00:00|16386.8|16356.8|16386.5|16356.5|16393.6|16363.6|16385.9|16355.9|8
1701752400000|2023-12-05 05:00:00|16385.9|16355.9|16389.5|16384.5|16428.5|16423.5|16347.5|16342.5|12934
1701756000000|2023-12-05 06:00:00|16390|16385|16253|16248|16396.5|16391.5|16236|16231|15712
1701759600000|2023-12-05 07:00:00|16254|16249|16302|16297|16322|16317|16233|16228|17124
1701763200000|2023-12-05 08:00:00|16301.5|16296.5|16318.5|16288.5|16364.5|16359.5|16300|16273.9|8080
1701766800000|2023-12-05 09:00:00|16319.1|16289.1|16330.5|16322.5|16367.5|16359.5|16315.9|16285.9|2216
1701770400000|2023-12-05 10:00:00|16330|16322|16294.5|16286.5|16330|16322|16288|16280|1363
1701774000000|2023-12-05 11:00:00|16295|16287|16299.5|16291.5|16326.5|16318.5|16291.5|16283.5|534
1701777600000|2023-12-05 12:00:00|16298.5|16290.5|16312.5|16304.5|16324.5|16316.5|16298.5|16290.5|368
1701781200000|2023-12-05 13:00:00|16312|16304|16325|16317|16338|16330|16311.5|16303.5|1486
1701784800000|2023-12-05 14:00:00|16323.5|16315.5|16329.5|16321.5|16361.5|16353.5|16286.5|16278.5|3214
1701788400000|2023-12-05 15:00:00|16329|16321|16335.5|16327.5|16373|16365|16304.5|16296.5|2685
1701792000000|2023-12-05 16:00:00|16336|16328|16325|16317|16364.5|16356.5|16309.5|16301.5|1572
1701795600000|2023-12-05 17:00:00|16326|16318|16357.5|16349.5|16364.5|16356.5|16324.5|16316.5|731
1701799200000|2023-12-05 18:00:00|16358|16350|16388.2|16358.2|16388.2|16373|16347.5|16339.5|554
1701802800000|2023-12-05 19:00:00|16388.4|16358.4|16403.4|16373.4|16410.6|16380.6|16377.1|16347.1|0
1701806400000|2023-12-05 20:00:00|16403.3|16373.3|16412.8|16382.8|16418.3|16388.3|16390.2|16360.2|0
1701810000000|2023-12-05 21:00:00|16413.4|16383.4|16404.1|16374.1|16418.8|16388.8|16393.3|16363.3|0
1701813600000|2023-12-05 22:00:00|16403.3|16373.3|16411.5|16381.5|16415.7|16385.7|16402.1|16372.1|0
1701817200000|2023-12-05 23:00:00|16411.4|16381.4|16431.4|16401.4|16445.4|16415.4|16404.5|16374.5|0
1701820800000|2023-12-06 00:00:00|16432|16402|16457.3|16427.3|16462.3|16432.3|16431.4|16401.4|0
1701824400000|2023-12-06 01:00:00|16457.8|16427.8|16384.5|16379.5|16457.8|16438|16245|16240|25042
1701828000000|2023-12-06 02:00:00|16385|16380|16442.8|16437.8|16476|16471|16368|16363|14225
1701831600000|2023-12-06 03:00:00|16443.3|16438.3|16453.3|16448.3|16458.3|16453.3|16384.8|16379.8|7856
1701835200000|2023-12-06 04:00:00|16469.8|16439.8|16451.4|16421.4|16469.8|16439.8|16449|16419|3
1701838800000|2023-12-06 05:00:00|16450.9|16420.9|16518.8|16513.8|16613.3|16608.3|16423.3|16418.3|19558
1701842400000|2023-12-06 06:00:00|16519.8|16514.8|16462.8|16457.8|16539.3|16534.3|16448.3|16443.3|11449
1701846000000|2023-12-06 07:00:00|16463.3|16458.3|16476.3|16471.3|16486.8|16481.8|16422.3|16417.3|10504
1701849600000|2023-12-06 08:00:00|16475.8|16470.8|16478.6|16448.6|16489.3|16484.3|16442.8|16437.8|6261
1701853200000|2023-12-06 09:00:00|16478.1|16448.1|16463.3|16455.3|16481.8|16473.8|16436.3|16428.3|1498
1701856800000|2023-12-06 10:00:00|16462.8|16454.8|16455.3|16447.3|16471.3|16463.3|16440.3|16432.3|608
1701860400000|2023-12-06 11:00:00|16455.8|16447.8|16448.3|16440.3|16455.8|16447.8|16436.3|16428.3|426
1701864000000|2023-12-06 12:00:00|16448.8|16440.8|16450.3|16442.3|16452.8|16444.8|16438.3|16430.3|443
1701867600000|2023-12-06 13:00:00|16449.3|16441.3|16464.3|16456.3|16470.3|16462.3|16443.8|16435.8|1436
1701871200000|2023-12-06 14:00:00|16465.3|16457.3|16465.3|16457.3|16497.3|16489.3|16438.3|16430.3|2445
1701874800000|2023-12-06 15:00:00|16463.8|16455.8|16536.3|16528.3|16543.8|16535.8|16459.3|16451.3|2587
1701878400000|2023-12-06 16:00:00|16535.8|16527.8|16471.8|16463.8|16545.3|16537.3|16469.3|16461.3|1469
1701882000000|2023-12-06 17:00:00|16471.3|16463.3|16438.3|16430.3|16478.8|16470.8|16437.8|16429.8|542
1701885600000|2023-12-06 18:00:00|16437.8|16429.8|16458.5|16428.5|16458.5|16441.8|16424.8|16416.8|468
1701889200000|2023-12-06 19:00:00|16458.7|16428.7|16430.2|16400.2|16461.3|16431.3|16400.7|16370.7|0
1701892800000|2023-12-06 20:00:00|16430.4|16400.4|16418.3|16388.3|16434.6|16404.6|16380.1|16350.1|0
1701896400000|2023-12-06 21:00:00|16417.8|16387.8|16407.5|16377.5|16420.7|16390.7|16406.7|16376.7|0
1701900000000|2023-12-06 22:00:00|16407.3|16377.3|16409|16379|16413.2|16383.2|16404|16374|0
1701903600000|2023-12-06 23:00:00|16411.2|16381.2|16380.5|16350.5|16419.7|16389.7|16377.5|16347.5|0
1701907200000|2023-12-07 00:00:00|16381|16351|16366|16336|16382.7|16352.7|16357|16327|0
1701910800000|2023-12-07 01:00:00|16366.5|16336.5|16207.8|16202.8|16411.3|16406.3|16168.3|16163.3|23052
1701914400000|2023-12-07 02:00:00|16206.8|16201.8|16215.2|16210.2|16250.2|16245.2|16159.7|16154.7|17767
1701918000000|2023-12-07 03:00:00|16214.7|16209.7|16227.2|16222.2|16248.2|16243.2|16190.7|16185.7|8355
1701921600000|2023-12-07 04:00:00|16240.2|16210.2|16248.9|16218.9|16249.4|16219.4|16238.9|16208.9|4
1701925200000|2023-12-07 05:00:00|16248.3|16218.3|16291.7|16286.7|16330.7|16325.7|16220.2|16215.2|13983
1701928800000|2023-12-07 06:00:00|16293.7|16288.7|16278.7|16273.7|16323.7|16318.7|16270.7|16265.7|6984
1701932400000|2023-12-07 07:00:00|16278.2|16273.2|16345.7|16340.7|16377.2|16372.2|16272.7|16267.7|12233
1701936000000|2023-12-07 08:00:00|16344.9|16339.9|16332.1|16302.1|16369.9|16364.9|16326|16296|5932
1701939600000|2023-12-07 09:00:00|16333.1|16303.1|16365.9|16357.9|16365.9|16357.9|16308.7|16278.7|1036
1701943200000|2023-12-07 10:00:00|16366.4|16358.4|16349.9|16341.9|16368.4|16360.4|16335.4|16327.4|521
1701946800000|2023-12-07 11:00:00|16349.4|16341.4|16343.9|16335.9|16353.4|16345.4|16332.9|16324.9|420
1701950400000|2023-12-07 12:00:00|16343.4|16335.4|16351.9|16343.9|16358.4|16350.4|16323.9|16315.9|912
1701954000000|2023-12-07 13:00:00|16351.4|16343.4|16396.9|16388.9|16416.9|16408.9|16345.9|16337.9|1957
1701957600000|2023-12-07 14:00:00|16397.4|16389.4|16341.9|16333.9|16401.4|16393.4|16331.9|16323.9|2446
1701961200000|2023-12-07 15:00:00|16341.4|16333.4|16415.9|16407.9|16429.4|16421.4|16337.9|16329.9|2367
1701964800000|2023-12-07 16:00:00|16416.4|16408.4|16409.9|16401.9|16423.9|16415.9|16376.9|16368.9|1359
1701968400000|2023-12-07 17:00:00|16409.4|16401.4|16415.9|16407.9|16425.4|16417.4|16385.9|16377.9|736
1701972000000|2023-12-07 18:00:00|16415.4|16407.4|16418.4|16388.4|16431.4|16423.4|16411.4|16388.4|824
1701975600000|2023-12-07 19:00:00|16418.2|16388.2|16463.7|16433.7|16486.5|16456.5|16415.4|16385.4|1
1701979200000|2023-12-07 20:00:00|16463.9|16433.9|16440.7|16410.7|16475.8|16445.8|16433.5|16403.5|0
1701982800000|2023-12-07 21:00:00|16439.6|16409.6|16429|16399|16439.9|16409.9|16426|16396|0
1701986400000|2023-12-07 22:00:00|16428.7|16398.7|16433.8|16403.8|16434.4|16404.4|16427.9|16397.9|0
1701990000000|2023-12-07 23:00:00|16434.4|16404.4|16421|16391|16436.5|16406.5|16413.5|16383.5|0
1701993600000|2023-12-08 00:00:00|16421.5|16391.5|16430.8|16400.8|16432.8|16402.8|16419.5|16389.5|0
1701997200000|2023-12-08 01:00:00|16430.3|16400.3|16290.1|16285.1|16476.6|16471.6|16289.6|16284.6|21942
1702000800000|2023-12-08 02:00:00|16289.1|16284.1|16264.6|16259.6|16326.6|16321.6|16257.6|16252.6|15385
1702004400000|2023-12-08 03:00:00|16264.1|16259.1|16402.1|16397.1|16410.6|16405.6|16244.6|16239.6|11186
1702008000000|2023-12-08 04:00:00|16423.1|16393.1|16407.2|16377.2|16423.1|16393.1|16397.8|16367.8|2
1702011600000|2023-12-08 05:00:00|16404.1|16399.1|16381.1|16376.1|16437.6|16432.6|16353.1|16348.1|12482
1702015200000|2023-12-08 06:00:00|16380.6|16375.6|16336.6|16331.6|16389.6|16384.6|16323.6|16318.6|8246
1702018800000|2023-12-08 07:00:00|16337.6|16332.6|16327.1|16322.1|16344.1|16339.1|16303.1|16298.1|11464
1702022400000|2023-12-08 08:00:00|16329.1|16324.1|16330.9|16300.9|16343.6|16336.6|16308.1|16285.9|5270
1702026000000|2023-12-08 09:00:00|16330.4|16300.4|16359.1|16351.1|16369.1|16361.1|16330.4|16300.4|1016
1702029600000|2023-12-08 10:00:00|16358.6|16350.6|16367.1|16359.1|16394.6|16386.6|16355.6|16347.6|1572
1702033200000|2023-12-08 11:00:00|16367.6|16359.6|16346.1|16338.1|16384.6|16376.6|16344.6|16336.6|574
1702036800000|2023-12-08 12:00:00|16346.6|16338.6|16344.1|16336.1|16362.6|16354.6|16342.6|16334.6|946
1702040400000|2023-12-08 13:00:00|16344.6|16336.6|16323.6|16315.6|16377.6|16369.6|16299.6|16291.6|2656
1702044000000|2023-12-08 14:00:00|16324.1|16316.1|16309.6|16301.6|16341.1|16333.1|16273.6|16265.6|3388
1702047600000|2023-12-08 15:00:00|16326.6|16318.6|16320.6|16312.6|16358.1|16350.1|16305.1|16297.1|2542
1702051200000|2023-12-08 16:00:00|16321.1|16313.1|16263.1|16255.1|16321.6|16313.6|16256.6|16248.6|1671
1702054800000|2023-12-08 17:00:00|16262.6|16254.6|16252.6|16244.6|16265.1|16257.1|16230.6|16222.6|966
1702058400000|2023-12-08 18:00:00|16252.1|16244.1|16312.8|16282.8|16312.8|16292.6|16251.6|16243.6|646
1702062000000|2023-12-08 19:00:00|16312.9|16282.9|16312.2|16282.2|16314.4|16284.4|16300.3|16270.3|0
1702065600000|2023-12-08 20:00:00|16312|16282|16284.9|16254.9|16312.9|16282.9|16280.4|16250.4|0
1702069200000|2023-12-08 21:00:00|16285.4|16255.4|16280.6|16250.6|16286.6|16256.6|16279|16249|0
1702249200000|2023-12-10 23:00:00|16283|16253|16299.3|16269.3|16310.2|16280.2|16268.5|16238.5|0
1702252800000|2023-12-11 00:00:00|16298.8|16268.8|16302.2|16272.2|16313.5|16283.5|16296.9|16266.9|0
1702256400000|2023-12-11 01:00:00|16301.9|16271.9|16139.9|16134.9|16306.1|16276.1|15954|15949|29012
1702260000000|2023-12-11 02:00:00|16140.4|16135.4|15994.4|15989.4|16155.4|16150.4|15978.9|15973.9|16547
1702263600000|2023-12-11 03:00:00|15994.9|15989.9|16007.4|16002.4|16028.9|16023.9|15974.9|15969.9|9542
1702267200000|2023-12-11 04:00:00|16018.7|15988.7|16032.3|16002.3|16039.3|16009.3|16018.1|15988.1|10
1702270800000|2023-12-11 05:00:00|16004.4|15999.4|16072.9|16067.9|16088.9|16083.9|15994.9|15989.9|13959
1702274400000|2023-12-11 06:00:00|16070.9|16065.9|16173.4|16168.4|16287.9|16282.9|16061.9|16056.9|25057
1702278000000|2023-12-11 07:00:00|16172.4|16167.4|16181.9|16176.9|16190.9|16185.9|16134.9|16129.9|11597
1702281600000|2023-12-11 08:00:00|16181.4|16176.4|16199.7|16169.7|16207.4|16202.4|16171.4|16161.8|5724
1702285200000|2023-12-11 09:00:00|16200.2|16170.2|16183.4|16175.4|16213.7|16191.9|16174.9|16166.9|726
1702288800000|2023-12-11 10:00:00|16183.9|16175.9|16189.9|16181.9|16202.4|16194.4|16182.9|16174.9|422
1702292400000|2023-12-11 11:00:00|16190.4|16182.4|16200.4|16192.4|16206.9|16198.9|16173.4|16165.4|781
1702296000000|2023-12-11 12:00:00|16201.4|16193.4|16195.4|16187.4|16207.4|16199.4|16183.9|16175.9|415
1702299600000|2023-12-11 13:00:00|16195.9|16187.9|16229.4|16221.4|16239.4|16231.4|16180.9|16172.9|1310
1702303200000|2023-12-11 14:00:00|16230.4|16222.4|16248.4|16240.4|16261.4|16253.4|16182.4|16174.4|2256
1702306800000|2023-12-11 15:00:00|16248.9|16240.9|16307.9|16299.9|16316.9|16308.9|16240.9|16232.9|2678
1702310400000|2023-12-11 16:00:00|16307.4|16299.4|16306.9|16298.9|16338.4|16330.4|16288.9|16280.9|1780
1702314000000|2023-12-11 17:00:00|16307.4|16299.4|16309.4|16301.4|16321.4|16313.4|16301.4|16293.4|592
1702317600000|2023-12-11 18:00:00|16309.9|16301.9|16333|16303|16337.9|16329.9|16303.4|16295.4|664
1702321200000|2023-12-11 19:00:00|16332.9|16302.9|16331.4|16301.4|16333.3|16303.3|16319.1|16289.1|0
1702324800000|2023-12-11 20:00:00|16331.3|16301.3|16319.5|16289.5|16337.6|16307.6|16304.7|16274.7|0
1702328400000|2023-12-11 21:00:00|16318.9|16288.9|16312.5|16282.5|16321.1|16291.1|16306.9|16276.9|0
1702332000000|2023-12-11 22:00:00|16312.6|16282.6|16314.8|16284.8|16315.2|16285.2|16311.4|16281.4|0
1702335600000|2023-12-11 23:00:00|16316|16286|16316.4|16286.4|16318.2|16288.2|16307.9|16277.9|0
1702339200000|2023-12-12 00:00:00|16316.9|16286.9|16301.8|16271.8|16317.6|16287.6|16290.3|16260.3|0
1702342800000|2023-12-12 01:00:00|16301.3|16271.3|16282.9|16277.9|16337.9|16332.9|16159.9|16154.9|19735
1702346400000|2023-12-12 02:00:00|16281.9|16276.9|16327.9|16322.9|16344.9|16339.9|16254.9|16249.9|13779
1702350000000|2023-12-12 03:00:00|16330.9|16325.9|16352.9|16347.9|16378.4|16373.4|16307.4|16302.4|10363
1702353600000|2023-12-12 04:00:00|16366.4|16336.4|16355.1|16325.1|16366.5|16336.5|16351.6|16321.6|0
1702357200000|2023-12-12 05:00:00|16354.6|16324.6|16321.4|16316.4|16373.4|16368.4|16300.4|16295.4|7977
1702360800000|2023-12-12 06:00:00|16323.9|16318.9|16402.9|16397.9|16426.9|16421.9|16323.9|16318.9|11669
1702364400000|2023-12-12 07:00:00|16402.4|16397.4|16400.4|16395.4|16436.4|16431.4|16387.9|16382.9|13426
1702368000000|2023-12-12 08:00:00|16399.9|16394.9|16389.1|16359.1|16400.9|16395.9|16358.9|16353.9|6597
1702371600000|2023-12-12 09:00:00|16389.6|16359.6|16394.7|16364.7|16396|16366|16388.3|16358.3|0
1702375200000|2023-12-12 10:00:00|16413.4|16405.4|16388.9|16380.9|16413.4|16405.4|16388.9|16380.9|767
1702378800000|2023-12-12 11:00:00|16388.4|16380.4|16388.4|16380.4|16435.4|16427.4|16383.4|16375.4|1167
1702382400000|2023-12-12 12:00:00|16387.9|16379.9|16343.9|16335.9|16393.9|16385.9|16341.4|16333.4|1240
1702386000000|2023-12-12 13:00:00|16344.4|16336.4|16296.9|16288.9|16413.9|16405.9|16287.4|16279.4|3211
1702389600000|2023-12-12 14:00:00|16297.4|16289.4|16277.4|16269.4|16329.4|16321.4|16228.9|16220.9|4319
1702393200000|2023-12-12 15:00:00|16278.4|16270.4|16289.9|16281.9|16300.9|16292.9|16256.4|16248.4|2244
1702396800000|2023-12-12 16:00:00|16289.4|16281.4|16299.9|16291.9|16310.4|16302.4|16262.9|16254.9|1694
1702400400000|2023-12-12 17:00:00|16299.4|16291.4|16284.4|16276.4|16301.9|16293.9|16272.4|16264.4|658
1702404000000|2023-12-12 18:00:00|16284.9|16276.9|16396.5|16366.5|16396.5|16379.9|16283.4|16275.4|1570
1702407600000|2023-12-12 19:00:00|16396.4|16366.4|16368|16338|16396.4|16366.4|16357.4|16327.4|0
1702411200000|2023-12-12 20:00:00|16367.9|16337.9|16389.1|16359.1|16394.1|16364.1|16354|16324|0
1702414800000|2023-12-12 21:00:00|16389|16359|16385.9|16355.9|16397.7|16367.7|16385.3|16355.3|0
1702418400000|2023-12-12 22:00:00|16386|16356|16361|16331|16388.4|16358.4|16353.9|16323.9|0
1702422000000|2023-12-12 23:00:00|16360.4|16330.4|16362.4|16332.4|16367.8|16337.8|16358.5|16328.5|0
1702425600000|2023-12-13 00:00:00|16361.9|16331.9|16364.7|16334.7|16385.2|16355.2|16355.7|16325.7|0
1702429200000|2023-12-13 01:00:00|16364.1|16334.1|16282.9|16277.9|16365.7|16360.4|16251.4|16246.4|16025
1702432800000|2023-12-13 02:00:00|16282.4|16277.4|16240.3|16235.3|16303.4|16298.4|16223.3|16218.3|12066
1702436400000|2023-12-13 03:00:00|16241.3|16236.3|16261.3|16256.3|16279.8|16274.8|16218.8|16213.8|7062
1702440000000|2023-12-13 04:00:00|16274.3|16244.3|16274.5|16244.5|16314.5|16284.5|16270.4|16240.4|12
1702443600000|2023-12-13 05:00:00|16256.8|16251.8|16226.3|16221.3|16276.8|16271.8|16176.8|16171.8|13352
1702447200000|2023-12-13 06:00:00|16224.8|16219.8|16168.3|16163.3|16246.8|16241.8|16143.8|16138.8|9777
1702450800000|2023-12-13 07:00:00|16167.3|16162.3|16238.3|16233.3|16248.8|16243.8|16162.8|16157.8|10824
1702454400000|2023-12-13 08:00:00|16238.8|16233.8|16270.9|16240.9|16278.8|16273.8|16233.3|16228.3|6318
1702458000000|2023-12-13 09:00:00|16271.4|16241.4|16269.3|16261.3|16274.3|16266.3|16240.3|16232.2|950
1702461600000|2023-12-13 10:00:00|16268.8|16260.8|16252.8|16244.8|16270.8|16262.8|16246.3|16238.3|486
1702465200000|2023-12-13 11:00:00|16253.3|16245.3|16276.8|16268.8|16277.8|16269.8|16251.8|16243.8|589
1702468800000|2023-12-13 12:00:00|16275.8|16267.8|16264.8|16256.8|16287.3|16279.3|16260.3|16252.3|701
1702472400000|2023-12-13 13:00:00|16265.3|16257.3|16286.3|16278.3|16289.3|16281.3|16249.3|16241.3|1150
1702476000000|2023-12-13 14:00:00|16285.8|16277.8|16239.8|16231.8|16299.8|16291.8|16218.8|16210.8|3163
1702479600000|2023-12-13 15:00:00|16239.3|16231.3|16195.8|16187.8|16241.8|16233.8|16188.8|16180.8|2436
1702483200000|2023-12-13 16:00:00|16196.3|16188.3|16164.8|16156.8|16200.8|16192.8|16157.3|16149.3|1274
1702486800000|2023-12-13 17:00:00|16165.8|16157.8|16131.3|16123.3|16169.8|16161.8|16123.3|16115.3|1191
1702490400000|2023-12-13 18:00:00|16131.8|16123.8|16148.2|16118.2|16150.3|16142.3|16112.8|16104.8|1068
1702494000000|2023-12-13 19:00:00|16148.1|16118.1|16345.5|16315.5|16349.5|16319.5|16148.1|16118.1|0
1702497600000|2023-12-13 20:00:00|16345.6|16315.6|16320.5|16290.5|16369.9|16339.9|16234.6|16204.6|0
1702501200000|2023-12-13 21:00:00|16320.8|16290.8|16321.8|16291.8|16329.5|16299.5|16316.3|16286.3|0
1702504800000|2023-12-13 22:00:00|16321.7|16291.7|16332|16302|16332.4|16302.4|16299.3|16269.3|0
1702508400000|2023-12-13 23:00:00|16334|16304|16435.2|16405.2|16442.6|16412.6|16327.9|16297.9|0
1702512000000|2023-12-14 00:00:00|16434.7|16404.7|16386.5|16356.5|16437.5|16407.5|16381.5|16351.5|0
1702515600000|2023-12-14 01:00:00|16386|16356|16503.7|16498.7|16601.2|16596.2|16328.8|16323.8|33269
1702519200000|2023-12-14 02:00:00|16504.2|16499.2|16423.7|16418.7|16507.7|16502.7|16363.7|16358.7|23553
1702522800000|2023-12-14 03:00:00|16423.2|16418.2|16426.2|16421.2|16490.2|16485.2|16406.7|16401.7|12974
1702526400000|2023-12-14 04:00:00|16433.2|16403.2|16452.6|16422.6|16453.2|16423.2|16432.3|16402.3|0
1702530000000|2023-12-14 05:00:00|16453.2|16423.2|16399.7|16394.7|16456.2|16451.2|16381.2|16376.2|15998
1702533600000|2023-12-14 06:00:00|16399.2|16394.2|16389.2|16384.2|16435.2|16430.2|16370.7|16365.7|10025
1702537200000|2023-12-14 07:00:00|16389.7|16384.7|16366.2|16361.2|16402.2|16397.2|16329.2|16324.2|13052
1702540800000|2023-12-14 08:00:00|16367.2|16362.2|16445.6|16415.6|16473.7|16453.2|16365.2|16360.2|7942
1702544400000|2023-12-14 09:00:00|16444.6|16414.6|16457.2|16449.2|16459.7|16451.7|16400.3|16370.3|1638
1702548000000|2023-12-14 10:00:00|16456.2|16448.2|16457.2|16449.2|16473.2|16465.2|16434.2|16426.2|866
1702551600000|2023-12-14 11:00:00|16456.7|16448.7|16442.7|16434.7|16464.2|16456.2|16439.2|16431.2|604
1702555200000|2023-12-14 12:00:00|16442.2|16434.2|16460.2|16452.2|16470.7|16462.7|16442.2|16434.2|529
1702558800000|2023-12-14 13:00:00|16460.7|16452.7|16512.7|16504.7|16518.7|16510.7|16443.2|16435.2|1687
1702562400000|2023-12-14 14:00:00|16511.2|16503.2|16676.2|16668.2|16684.2|16676.2|16484.2|16476.2|7100
1702566000000|2023-12-14 15:00:00|16674.2|16666.2|16663.7|16655.7|16695.7|16687.7|16595.2|16587.2|4412
1702569600000|2023-12-14 16:00:00|16663.2|16655.2|16687.7|16679.7|16704.7|16696.7|16656.2|16648.2|2624
1702573200000|2023-12-14 17:00:00|16687.2|16679.2|16690.7|16682.7|16716.7|16708.7|16681.2|16673.2|1116
1702576800000|2023-12-14 18:00:00|16690.2|16682.2|16642.2|16612.2|16690.7|16682.7|16621.2|16612.2|1516
1702580400000|2023-12-14 19:00:00|16642.3|16612.3|16671|16641|16691.8|16661.8|16642.2|16612.2|0
1702584000000|2023-12-14 20:00:00|16671.2|16641.2|16668.1|16638.1|16701.8|16671.8|16658.6|16628.6|0
1702587600000|2023-12-14 21:00:00|16668.6|16638.6|16662.8|16632.8|16673.4|16643.4|16659.3|16629.3|0
1702591200000|2023-12-14 22:00:00|16663.6|16633.6|16662.8|16632.8|16666.7|16636.7|16661.7|16631.7|0
1702594800000|2023-12-14 23:00:00|16661.9|16631.9|16680.3|16650.3|16703.8|16673.8|16658.5|16628.5|0
1702598400000|2023-12-15 00:00:00|16680|16650|16693.9|16663.9|16717.5|16687.5|16679.6|16649.6|0
1702602000000|2023-12-15 01:00:00|16694.1|16664.1|16729.6|16724.6|16758.1|16753.1|16633.6|16628.6|26793
1702605600000|2023-12-15 02:00:00|16731.1|16726.1|16948.6|16943.6|16993.1|16988.1|16723.6|16718.6|36530
1702609200000|2023-12-15 03:00:00|16949.1|16944.1|16920.1|16915.1|16969.1|16964.1|16897.1|16892.1|15939
1702612800000|2023-12-15 04:00:00|16919.9|16889.9|16920.3|16890.3|16923.9|16893.9|16911.3|16881.3|5
1702616400000|2023-12-15 05:00:00|16920.8|16890.8|16776.1|16771.1|16920.8|16910.1|16747.6|16742.6|22692
1702620000000|2023-12-15 06:00:00|16775.6|16770.6|16798.6|16793.6|16825.6|16820.6|16728.6|16723.6|12420
1702623600000|2023-12-15 07:00:00|16799.1|16794.1|16826.1|16821.1|16841.6|16836.6|16779.1|16774.1|14138
1702627200000|2023-12-15 08:00:00|16826.6|16821.6|16821.1|16791.1|16830.6|16825.6|16800.1|16782.2|8822
1702630800000|2023-12-15 09:00:00|16820.6|16790.6|16808.1|16800.1|16829.5|16809.1|16788.1|16780.1|2000
1702634400000|2023-12-15 10:00:00|16807.6|16799.6|16807.1|16799.1|16828.6|16820.6|16789.6|16781.6|2279
1702638000000|2023-12-15 11:00:00|16806.6|16798.6|16830.1|16822.1|16831.6|16823.6|16801.6|16793.6|834
1702641600000|2023-12-15 12:00:00|16829.6|16821.6|16822.1|16814.1|16836.6|16828.6|16817.1|16809.1|939
1702645200000|2023-12-15 13:00:00|16821.6|16813.6|16768.1|16760.1|16832.1|16824.1|16719.6|16711.6|2548
1702648800000|2023-12-15 14:00:00|16767.6|16759.6|16766.6|16758.6|16778.6|16770.6|16708.1|16700.1|3648
1702652400000|2023-12-15 15:00:00|16767.6|16759.6|16845.1|16837.1|16856.6|16848.6|16767.6|16759.6|2542
1702656000000|2023-12-15 16:00:00|16844.6|16836.6|16788.6|16780.6|16850.6|16842.6|16781.6|16773.6|1500
1702659600000|2023-12-15 17:00:00|16789.1|16781.1|16746.1|16738.1|16794.1|16786.1|16744.6|16736.6|697
1702663200000|2023-12-15 18:00:00|16745.6|16737.6|16697.4|16667.4|16752.6|16744.6|16680.6|16667.4|1600
1702666800000|2023-12-15 19:00:00|16697.3|16667.3|16703.6|16673.6|16719|16689|16685.9|16655.9|0
1702670400000|2023-12-15 20:00:00|16703.4|16673.4|16700.3|16670.3|16735.3|16705.3|16699.8|16669.8|0
1702674000000|2023-12-15 21:00:00|16700.8|16670.8|16730.3|16700.3|16734.6|16704.6|16698.8|16668.8|0
1702854000000|2023-12-17 23:00:00|16725.2|16695.2|16759.7|16729.7|16759.7|16729.7|16722.8|16692.8|0
1702857600000|2023-12-18 00:00:00|16759.2|16729.2|16729.1|16699.1|16770.1|16740.1|16714.3|16684.3|0
1702861200000|2023-12-18 01:00:00|16729.3|16699.3|16646.2|16641.2|16734.1|16704.1|16601.6|16596.6|21587
1702864800000|2023-12-18 02:00:00|16644.2|16639.2|16652.2|16647.2|16727.2|16722.2|16632.7|16627.7|13806
1702868400000|2023-12-18 03:00:00|16651.7|16646.7|16647.2|16642.2|16685.7|16680.7|16630.7|16625.7|11030
1702872000000|2023-12-18 04:00:00|16653.7|16623.7|16658.6|16628.6|16658.6|16628.6|16652.5|16622.5|2
1702875600000|2023-12-18 05:00:00|16650.2|16645.2|16626.2|16621.2|16708.2|16703.2|16621.2|16616.2|13715
1702879200000|2023-12-18 06:00:00|16626.7|16621.7|16622.2|16617.2|16663.2|16658.2|16595.7|16590.7|11609
1702882800000|2023-12-18 07:00:00|16622.7|16617.7|16629.2|16624.2|16652.7|16647.7|16579.7|16574.7|11684
1702886400000|2023-12-18 08:00:00|16627.2|16622.2|16652.9|16622.9|16661.8|16632.7|16613.2|16608.2|4902
1702890000000|2023-12-18 09:00:00|16653.4|16623.4|16664.7|16656.7|16699.2|16691.2|16644.7|16618.5|1525
1702893600000|2023-12-18 10:00:00|16665.2|16657.2|16647.7|16639.7|16669.2|16661.2|16641.2|16633.2|755
1702897200000|2023-12-18 11:00:00|16648.2|16640.2|16644.2|16636.2|16660.2|16652.2|16638.2|16630.2|497
1702900800000|2023-12-18 12:00:00|16643.7|16635.7|16618.7|16610.7|16654.7|16646.7|16606.2|16598.2|633
1702904400000|2023-12-18 13:00:00|16618.2|16610.2|16632.7|16624.7|16642.7|16634.7|16617.7|16609.7|827
1702908000000|2023-12-18 14:00:00|16632.2|16624.2|16543.7|16535.7|16638.7|16630.7|16516.2|16508.2|3199
1702911600000|2023-12-18 15:00:00|16544.2|16536.2|16491.7|16483.7|16572.7|16564.7|16484.2|16476.2|3053
1702915200000|2023-12-18 16:00:00|16489.2|16481.2|16510.2|16502.2|16517.2|16509.2|16487.2|16479.2|1333
1702918800000|2023-12-18 17:00:00|16509.7|16501.7|16556.7|16548.7|16556.7|16548.7|16509.2|16501.2|632
1702922400000|2023-12-18 18:00:00|16557.2|16549.2|16558.7|16528.7|16558.7|16550.2|16526.7|16518.7|549
1702926000000|2023-12-18 19:00:00|16558.5|16528.5|16546|16516|16563.8|16533.8|16545.2|16515.2|0
1702929600000|2023-12-18 20:00:00|16546.2|16516.2|16569.3|16539.3|16580.5|16550.5|16545.2|16515.2|0
1702933200000|2023-12-18 21:00:00|16569.4|16539.4|16565.7|16535.7|16569.9|16539.9|16559.1|16529.1|0
1702936800000|2023-12-18 22:00:00|16565.6|16535.6|16578.6|16548.6|16579|16549|16564.4|16534.4|0
1702940400000|2023-12-18 23:00:00|16580.2|16550.2|16587.2|16557.2|16593.4|16563.4|16578.1|16548.1|0
1702944000000|2023-12-19 00:00:00|16587|16557|16565.1|16535.1|16587.3|16557.3|16564.8|16534.8|0
1702947600000|2023-12-19 01:00:00|16565.3|16535.3|16469.7|16464.7|16572.7|16567.7|16417.2|16412.2|18401
1702951200000|2023-12-19 02:00:00|16473.2|16468.2|16543.2|16538.2|16601.2|16596.2|16453.2|16448.2|20701
1702954800000|2023-12-19 03:00:00|16543.7|16538.7|16546.7|16541.7|16565.2|16560.2|16512.7|16507.7|8362
1702958400000|2023-12-19 04:00:00|16561.2|16531.2|16545.9|16515.9|16561.7|16531.7|16543.6|16513.6|1
1702962000000|2023-12-19 05:00:00|16545.4|16515.4|16497.2|16492.2|16590.2|16585.2|16485.2|16480.2|10604
1702965600000|2023-12-19 06:00:00|16498.7|16493.7|16496.7|16491.7|16505.2|16500.2|16453.2|16448.2|8629
1702969200000|2023-12-19 07:00:00|16496.2|16491.2|16517.2|16512.2|16548.7|16543.7|16462.7|16457.7|8730
1702972800000|2023-12-19 08:00:00|16499|16494|16531|16501|16539.3|16529|16481.5|16476.5|4211
1702976400000|2023-12-19 09:00:00|16531.5|16501.5|16529|16521|16554|16546|16519.3|16489.3|832
1702980000000|2023-12-19 10:00:00|16529.5|16521.5|16532|16524|16547|16539|16522.5|16514.5|652
1702983600000|2023-12-19 11:00:00|16532.5|16524.5|16518|16510|16536|16528|16518|16510|506
1702987200000|2023-12-19 12:00:00|16519|16511|16561|16553|16563|16555|16517|16509|720
1702990800000|2023-12-19 13:00:00|16561.5|16553.5|16592|16584|16592.5|16584.5|16559.5|16551.5|1518
1702994400000|2023-12-19 14:00:00|16591.5|16583.5|16685|16677|16716.5|16708.5|16582.5|16574.5|4115
1702998000000|2023-12-19 15:00:00|16684.5|16676.5|16725|16717|16739.5|16731.5|16660|16652|2649
1703001600000|2023-12-19 16:00:00|16725.5|16717.5|16689|16681|16735|16727|16685|16677|1864
1703005200000|2023-12-19 17:00:00|16689.5|16681.5|16727|16719|16729.5|16721.5|16674|16666|679
1703008800000|2023-12-19 18:00:00|16727.5|16719.5|16712.5|16682.5|16737.5|16729.5|16694.5|16682.5|875
1703012400000|2023-12-19 19:00:00|16712.6|16682.6|16711.4|16681.4|16752.1|16722.1|16711|16681|0
1703016000000|2023-12-19 20:00:00|16713.9|16683.9|16728.9|16698.9|16729.9|16699.9|16676.5|16646.5|0
1703019600000|2023-12-19 21:00:00|16728.8|16698.8|16720.6|16690.6|16731.1|16701.1|16716.9|16686.9|0
1703023200000|2023-12-19 22:00:00|16720.7|16690.7|16745.4|16715.4|16745.4|16715.4|16720.6|16690.6|0
1703026800000|2023-12-19 23:00:00|16745.1|16715.1|16748.9|16718.9|16755.7|16725.7|16743.2|16713.2|0
1703030400000|2023-12-20 00:00:00|16748.6|16718.6|16756.5|16726.5|16759.1|16729.1|16747.3|16717.3|0
1703034000000|2023-12-20 01:00:00|16751.5|16721.5|16732.9|16727.9|16764.9|16759.9|16639.5|16634.5|23565
1703037600000|2023-12-20 02:00:00|16731.4|16726.4|16722.9|16717.9|16734.4|16729.4|16640.4|16635.4|19518
1703041200000|2023-12-20 03:00:00|16723.4|16718.4|16688.4|16683.4|16734.9|16729.9|16676.9|16671.9|6885
1703044800000|2023-12-20 04:00:00|16703.4|16673.4|16707.3|16677.3|16707.8|16677.8|16700.5|16670.5|1
1703048400000|2023-12-20 05:00:00|16687.4|16682.4|16672.9|16667.9|16722.4|16717.4|16646.9|16641.9|13154
1703052000000|2023-12-20 06:00:00|16671.9|16666.9|16598.9|16593.9|16697.4|16692.4|16575.4|16570.4|17326
1703055600000|2023-12-20 07:00:00|16599.4|16594.4|16613.9|16608.9|16621.4|16616.4|16561.4|16556.4|12806
1703059200000|2023-12-20 08:00:00|16615.9|16610.9|16629.4|16599.4|16650.9|16645.9|16603.4|16597.8|8961
1703062800000|2023-12-20 09:00:00|16629.6|16599.6|16575.4|16567.4|16630.4|16600.4|16563.9|16555.9|1747
1703066400000|2023-12-20 10:00:00|16574.9|16566.9|16570.9|16562.9|16581.4|16573.4|16556.9|16548.9|1089
1703070000000|2023-12-20 11:00:00|16569.9|16561.9|16564.4|16556.4|16574.4|16566.4|16555.4|16547.4|763
1703073600000|2023-12-20 12:00:00|16563.9|16555.9|16548.4|16540.4|16580.4|16572.4|16540.4|16532.4|858
1703077200000|2023-12-20 13:00:00|16547.9|16539.9|16561.9|16553.9|16565.4|16557.4|16540.9|16532.9|1374
1703080800000|2023-12-20 14:00:00|16562.4|16554.4|16550.9|16542.9|16567.4|16559.4|16514.4|16506.4|3045
1703084400000|2023-12-20 15:00:00|16551.4|16543.4|16554.9|16546.9|16556.4|16548.4|16517.4|16509.4|2269
1703088000000|2023-12-20 16:00:00|16554.4|16546.4|16538.4|16530.4|16592.9|16584.9|16535.4|16527.4|1590
1703091600000|2023-12-20 17:00:00|16537.4|16529.4|16540.4|16532.4|16542.4|16534.4|16520.9|16512.9|801
1703095200000|2023-12-20 18:00:00|16540.9|16532.9|16511.3|16481.3|16546.9|16538.9|16495.9|16481.3|1107
1703098800000|2023-12-20 19:00:00|16511.1|16481.1|16396.6|16366.6|16511.1|16481.1|16368.8|16338.8|1
1703102400000|2023-12-20 20:00:00|16396.4|16366.4|16362.5|16332.5|16452.4|16422.4|16358.4|16328.4|0
1703106000000|2023-12-20 21:00:00|16362.6|16332.6|16401.7|16371.7|16405.5|16375.5|16350.2|16320.2|0
1703109600000|2023-12-20 22:00:00|16401.4|16371.4|16402.3|16372.3|16413.1|16383.1|16400.1|16370.1|0
1703113200000|2023-12-20 23:00:00|16402|16372|16415.3|16385.3|16418.5|16388.5|16401.9|16371.9|0
1703116800000|2023-12-21 00:00:00|16415.8|16385.8|16413.3|16383.3|16416.2|16386.2|16402.6|16372.6|0
1703120400000|2023-12-21 01:00:00|16413.1|16383.1|16486.2|16481.2|16528.7|16523.7|16351.4|16346.4|29611
1703124000000|2023-12-21 02:00:00|16485.7|16480.7|16551.2|16546.2|16577.2|16572.2|16446.7|16441.7|23324
1703127600000|2023-12-21 03:00:00|16552.2|16547.2|16573.7|16568.7|16595.2|16590.2|16546.2|16541.2|18963
1703131200000|2023-12-21 04:00:00|16587.2|16557.2|16594.2|16564.2|16594.2|16564.2|16584.4|16554.4|1
1703134800000|2023-12-21 05:00:00|16576.7|16571.7|16610.2|16605.2|16653.7|16648.7|16548.2|16543.2|15639
1703138400000|2023-12-21 06:00:00|16610.7|16605.7|16603.7|16598.7|16640.7|16635.7|16584.7|16579.7|7418
1703142000000|2023-12-21 07:00:00|16603.2|16598.2|16620.7|16615.7|16649.2|16644.2|16598.2|16593.2|10082
1703145600000|2023-12-21 08:00:00|16621.2|16616.2|16591|16561|16635.7|16630.7|16576.5|16546.5|21528
1703149200000|2023-12-21 09:00:00|16590.4|16560.4|16577.2|16569.2|16606.2|16598.2|16576.2|16558|1507
1703152800000|2023-12-21 10:00:00|16576.7|16568.7|16588.2|16580.2|16596.2|16588.2|16560.2|16552.2|1510
1703156400000|2023-12-21 11:00:00|16590.2|16582.2|16618.2|16610.2|16621.7|16613.7|16589.2|16581.2|1561
1703160000000|2023-12-21 12:00:00|16618.7|16610.7|16625.7|16617.7|16640.7|16632.7|16612.7|16604.7|1302
1703163600000|2023-12-21 13:00:00|16625.2|16617.2|16657.7|16649.7|16672.2|16664.2|16615.2|16607.2|3366
1703167200000|2023-12-21 14:00:00|16658.2|16650.2|16655.7|16647.7|16712.2|16704.2|16636.2|16628.2|3290
1703170800000|2023-12-21 15:00:00|16656.2|16648.2|16664.7|16656.7|16669.2|16661.2|16589.7|16581.7|2515
1703174400000|2023-12-21 16:00:00|16665.2|16657.2|16666.7|16658.7|16693.7|16685.7|16658.7|16650.7|2057
1703178000000|2023-12-21 17:00:00|16666.2|16658.2|16654.2|16646.2|16673.2|16665.2|16642.2|16634.2|662
1703181600000|2023-12-21 18:00:00|16654.7|16646.7|16681.3|16651.3|16681.3|16669.7|16641.7|16633.7|633
1703185200000|2023-12-21 19:00:00|16681.1|16651.1|16721.3|16691.3|16739.6|16709.6|16680.4|16650.4|0
1703188800000|2023-12-21 20:00:00|16721.2|16691.2|16761.9|16731.9|16777.4|16747.4|16714|16684|0
1703192400000|2023-12-21 21:00:00|16761.4|16731.4|16755.2|16725.2|16766.1|16736.1|16755|16725|0
1703196000000|2023-12-21 22:00:00|16755.3|16725.3|16748|16718|16755.3|16725.3|16747.8|16717.8|0
1703199600000|2023-12-21 23:00:00|16747.7|16717.7|16749.2|16719.2|16749.8|16719.8|16690|16660|0
1703203200000|2023-12-22 00:00:00|16748.7|16718.7|16721.5|16691.5|16753|16723|16721.5|16691.5|0
1703206800000|2023-12-22 01:00:00|16722|16692|16674.6|16669.6|16776.2|16771.2|16651.6|16646.6|23988
1703210400000|2023-12-22 02:00:00|16675.1|16670.1|16746.6|16741.6|16753.6|16748.6|16647.1|16642.1|20298
1703214000000|2023-12-22 03:00:00|16742.6|16737.6|16548.6|16543.6|16862.1|16857.1|16545.6|16540.6|37608
1703217600000|2023-12-22 04:00:00|16570.1|16540.1|16575.3|16545.3|16636.3|16606.3|16561.6|16531.6|8
1703221200000|2023-12-22 05:00:00|16570.8|16540.8|16421.4|16416.4|16570.8|16552.4|16347.4|16342.4|38434
1703224800000|2023-12-22 06:00:00|16421.9|16416.9|16354.9|16349.9|16446.9|16441.9|16323.9|16318.9|15090
1703228400000|2023-12-22 07:00:00|16354.4|16349.4|16317.4|16312.4|16393.4|16388.4|16262.4|16257.4|21365
1703232000000|2023-12-22 08:00:00|16318.4|16313.4|16347.1|16317.1|16393.8|16363.8|16312.9|16307.9|35481
1703235600000|2023-12-22 09:00:00|16347.6|16317.6|16353.4|16345.4|16395.4|16387.4|16341.9|16317.1|2448
1703239200000|2023-12-22 10:00:00|16352.9|16344.9|16373.4|16365.4|16375.9|16367.9|16345.4|16337.4|902
1703242800000|2023-12-22 11:00:00|16373.9|16365.9|16395.4|16387.4|16396.4|16388.4|16366.4|16358.4|968
1703246400000|2023-12-22 12:00:00|16394.9|16386.9|16365.9|16357.9|16402.9|16394.9|16356.9|16348.9|986
1703250000000|2023-12-22 13:00:00|16365.4|16357.4|16421.9|16413.9|16421.9|16413.9|16361.9|16353.9|1216
1703253600000|2023-12-22 14:00:00|16421.4|16413.4|16512.9|16504.9|16536.4|16528.4|16399.4|16391.4|4758
1703257200000|2023-12-22 15:00:00|16513.4|16505.4|16478.4|16470.4|16545.4|16537.4|16472.4|16464.4|2968
1703260800000|2023-12-22 16:00:00|16479.4|16471.4|16511.4|16503.4|16532.9|16524.9|16468.4|16460.4|1639
1703264400000|2023-12-22 17:00:00|16511.9|16503.9|16571.9|16563.9|16579.9|16571.9|16495.9|16487.9|1318
1703268000000|2023-12-22 18:00:00|16572.4|16564.4|16525.8|16495.8|16572.4|16564.4|16514.9|16495.8|792
1703271600000|2023-12-22 19:00:00|16525.6|16495.6|16509.4|16479.4|16525.6|16495.6|16455.7|16425.7|0
1703275200000|2023-12-22 20:00:00|16509.5|16479.5|16505.8|16475.8|16524.6|16494.6|16480.5|16450.5|0
1703278800000|2023-12-22 21:00:00|16505.3|16475.3|16491.8|16461.8|16511.4|16481.4|16489|16459|0
1703545200000|2023-12-25 23:00:00|16511.4|16481.4|16587.4|16557.4|16591.6|16561.6|16508.2|16478.2|0
1703548800000|2023-12-26 00:00:00|16586.9|16556.9|16567.2|16537.2|16592.6|16562.6|16567.2|16537.2|0
1703552400000|2023-12-26 01:00:00|16566.7|16536.7|16573.6|16543.6|16574|16544|16562.4|16532.4|0
1703556000000|2023-12-26 02:00:00|16573.7|16543.7|16578|16548|16581.8|16551.8|16573.7|16543.7|0
1703559600000|2023-12-26 03:00:00|16578.2|16548.2|16566.8|16536.8|16580.7|16550.7|16542.8|16512.8|0
1703563200000|2023-12-26 04:00:00|16567.3|16537.3|16539.6|16509.6|16568.5|16538.5|16539.6|16509.6|0
1703566800000|2023-12-26 05:00:00|16539.1|16509.1|16540.5|16510.5|16543.6|16513.6|16538.6|16508.6|0
1703570400000|2023-12-26 06:00:00|16540.8|16510.8|16569.4|16539.4|16570|16540|16525.2|16495.2|0
1703574000000|2023-12-26 07:00:00|16569.9|16539.9|16581.1|16551.1|16581.4|16551.4|16569.4|16539.4|0
1703577600000|2023-12-26 08:00:00|16580.9|16550.9|16579|16549|16582.8|16552.8|16575|16545|0
1703581200000|2023-12-26 09:00:00|16578.5|16548.5|16573.7|16543.7|16579|16549|16571.1|16541.1|0
1703584800000|2023-12-26 10:00:00|16574|16544|16573.1|16543.1|16574.9|16544.9|16568.2|16538.2|0
1703588400000|2023-12-26 11:00:00|16572.6|16542.6|16539.4|16509.4|16583.7|16553.7|16535|16505|0
1703592000000|2023-12-26 12:00:00|16539.1|16509.1|16560.1|16530.1|16560.6|16530.6|16530|16500|0
1703595600000|2023-12-26 13:00:00|16560.3|16530.3|16561.8|16531.8|16562.3|16532.3|16554|16524|0
1703599200000|2023-12-26 14:00:00|16561.5|16531.5|16614|16584|16661.4|16631.4|16549.2|16519.2|0
1703602800000|2023-12-26 15:00:00|16613.9|16583.9|16583.9|16553.9|16647.9|16617.9|16570|16540|0
1703606400000|2023-12-26 16:00:00|16581.3|16551.3|16554.8|16524.8|16581.6|16551.6|16526.8|16496.8|0
1703610000000|2023-12-26 17:00:00|16554.7|16524.7|16625.7|16595.7|16625.9|16595.9|16546.3|16516.3|0
1703613600000|2023-12-26 18:00:00|16625.8|16595.8|16638.7|16608.7|16644.4|16614.4|16614.5|16584.5|0
1703617200000|2023-12-26 19:00:00|16638.6|16608.6|16662.2|16632.2|16664.9|16634.9|16636.6|16606.6|0
1703620800000|2023-12-26 20:00:00|16662.4|16632.4|16680.3|16650.3|16723.8|16693.8|16661|16631|0
1703624400000|2023-12-26 21:00:00|16679.3|16649.3|16676.5|16646.5|16683.7|16653.7|16669.7|16639.7|0
1703628000000|2023-12-26 22:00:00|16676.3|16646.3|16687.6|16657.6|16698.3|16668.3|16674.9|16644.9|0
1703631600000|2023-12-26 23:00:00|16689.5|16659.5|16705.6|16675.6|16709.4|16679.4|16688|16658|0
1703635200000|2023-12-27 00:00:00|16705.3|16675.3|16656.6|16626.6|16706.1|16676.1|16656.6|16626.6|0
1703638800000|2023-12-27 01:00:00|16656.3|16626.3|16456.5|16451.5|16657.1|16627.1|16429.9|16424.9|24356
1703642400000|2023-12-27 02:00:00|16456|16451|16569.5|16564.5|16571.5|16566.5|16440.5|16435.5|17050
1703646000000|2023-12-27 03:00:00|16569|16564|16612|16607|16663.5|16658.5|16548.5|16543.5|13010
1703649600000|2023-12-27 04:00:00|16623.5|16593.5|16636.9|16606.9|16642.4|16612.4|16617.9|16587.9|0
1703653200000|2023-12-27 05:00:00|16614|16609|16618|16613|16661.5|16656.5|16589|16584|10295
1703656800000|2023-12-27 06:00:00|16617|16612|16664|16659|16698|16693|16597|16592|14526
1703660400000|2023-12-27 07:00:00|16663.5|16658.5|16659|16654|16709.5|16704.5|16649|16644|12023
1703664000000|2023-12-27 08:00:00|16658|16653|16683.3|16653.3|16693|16669|16626.5|16621.5|13850
1703667600000|2023-12-27 09:00:00|16682.8|16652.8|16665|16657|16684.1|16664|16639|16622.2|1644
1703671200000|2023-12-27 10:00:00|16665.5|16657.5|16690|16682|16702|16694|16664|16656|814
1703674800000|2023-12-27 11:00:00|16690.5|16682.5|16684.5|16676.5|16698|16690|16672|16664|638
1703678400000|2023-12-27 12:00:00|16685|16677|16685.5|16677.5|16695|16687|16681.5|16673.5|787
1703682000000|2023-12-27 13:00:00|16686|16678|16668|16660|16692.5|16684.5|16667.5|16659.5|932
1703685600000|2023-12-27 14:00:00|16670.5|16662.5|16724|16716|16735|16727|16653|16645|2263
1703689200000|2023-12-27 15:00:00|16724.5|16716.5|16670.5|16662.5|16745.5|16737.5|16657|16649|1717
1703692800000|2023-12-27 16:00:00|16671.5|16663.5|16670.5|16662.5|16675.5|16667.5|16647|16639|1095
1703696400000|2023-12-27 17:00:00|16668.5|16660.5|16656.5|16648.5|16682|16674|16654.5|16646.5|451
1703700000000|2023-12-27 18:00:00|16656|16648|16666.4|16636.4|16688|16680|16652|16636.4|468
1703703600000|2023-12-27 19:00:00|16666.3|16636.3|16680.9|16650.9|16681.6|16651.6|16644.7|16614.7|0
1703707200000|2023-12-27 20:00:00|16681|16651|16719|16689|16724.6|16694.6|16675.4|16645.4|0
1703710800000|2023-12-27 21:00:00|16719.1|16689.1|16715.2|16685.2|16722.7|16692.7|16713.8|16683.8|0
1703714400000|2023-12-27 22:00:00|16715|16685|16691.7|16661.7|16715.1|16685.1|16691.6|16661.6|0
1703718000000|2023-12-27 23:00:00|16691|16661|16688|16658|16691.5|16661.5|16686.3|16656.3|0
1703721600000|2023-12-28 00:00:00|16688.3|16658.3|16709.5|16679.5|16710|16680|16688|16658|0
1703725200000|2023-12-28 01:00:00|16708.9|16678.9|16781.3|16776.3|16825.8|16820.8|16661.3|16656.3|21165
1703728800000|2023-12-28 02:00:00|16781.8|16776.8|16889.3|16884.3|16905.8|16900.8|16780.3|16775.3|20950
1703732400000|2023-12-28 03:00:00|16889.8|16884.8|16915.8|16910.8|16944.8|16939.8|16883.8|16878.8|13124
1703736000000|2023-12-28 04:00:00|16915.3|16910.3|16923.4|16893.4|16933.3|16910.3|16915.3|16891.6|0
1703739600000|2023-12-28 05:00:00|16914.8|16909.8|17081.8|17076.8|17113.8|17108.8|16899.3|16894.3|22770
1703743200000|2023-12-28 06:00:00|17082.3|17077.3|17084.3|17079.3|17116.3|17111.3|17067.3|17062.3|14659
1703746800000|2023-12-28 07:00:00|17083.8|17078.8|17071.8|17066.8|17119.8|17114.8|17052.3|17047.3|12625
1703750400000|2023-12-28 08:00:00|17070.6|17065.6|17084.5|17054.5|17110.5|17080.5|17050.6|17045.6|7662
1703754000000|2023-12-28 09:00:00|17085.1|17055.1|17087.1|17079.1|17097.6|17089.6|17043.1|17035.1|1957
1703757600000|2023-12-28 10:00:00|17087.6|17079.6|17083.6|17075.6|17097.6|17089.6|17071.6|17063.6|1099
1703761200000|2023-12-28 11:00:00|17084.1|17076.1|17073.6|17065.6|17088.6|17080.6|17065.1|17057.1|838
1703764800000|2023-12-28 12:00:00|17074.1|17066.1|17051.6|17043.6|17075.1|17067.1|17044.6|17036.6|931
1703768400000|2023-12-28 13:00:00|17051.1|17043.1|16995.6|16987.6|17054.1|17046.1|16994.6|16986.6|1263
1703772000000|2023-12-28 14:00:00|16996.1|16988.1|17090.6|17082.6|17099.6|17091.6|16980.1|16972.1|3938
1703775600000|2023-12-28 15:00:00|17090.1|17082.1|17093.6|17085.6|17101.1|17093.1|17065.1|17057.1|1555
1703779200000|2023-12-28 16:00:00|17093.1|17085.1|17053.1|17045.1|17093.1|17085.1|17053.1|17045.1|1322
1703782800000|2023-12-28 17:00:00|17053.6|17045.6|17040.6|17032.6|17064.6|17056.6|17037.1|17029.1|598
1703786400000|2023-12-28 18:00:00|17041.1|17033.1|17015.1|16985.1|17044.6|17036.6|17000.1|16985.1|750
1703790000000|2023-12-28 19:00:00|17010.7|16980.7|17079.5|17049.5|17079.8|17049.8|17008.3|16978.3|0
1703793600000|2023-12-28 20:00:00|17079.6|17049.6|17064|17034|17082.1|17052.1|17057|17027|0
1703797200000|2023-12-28 21:00:00|17063.5|17033.5|17057.8|17027.8|17065.3|17035.3|17056|17026|0
1703800800000|2023-12-28 22:00:00|17057.9|17027.9|17049.6|17019.6|17061.5|17031.5|17049.3|17019.3|0
1703804400000|2023-12-28 23:00:00|17050.2|17020.2|17062.8|17032.8|17078.6|17048.6|17047.3|17017.3|0
1703808000000|2023-12-29 00:00:00|17062.5|17032.5|17088.1|17058.1|17088.1|17058.1|17061|17031|0
1703811600000|2023-12-29 01:00:00|17087.5|17057.5|17045.6|17040.6|17130.4|17114.1|16986.6|16981.6|18470
1703815200000|2023-12-29 02:00:00|17045.1|17040.1|17017.6|17012.6|17083.6|17078.6|16990.1|16985.1|11036
1703818800000|2023-12-29 03:00:00|17016.6|17011.6|16985.6|16980.6|17025.1|17020.1|16978.1|16973.1|5853
1703822400000|2023-12-29 04:00:00|16997.1|16967.1|16996.7|16966.7|17003.9|16973.9|16983.3|16953.3|0
1703826000000|2023-12-29 05:00:00|16996.2|16966.2|17045.6|17040.6|17046.1|17041.1|16963.1|16958.1|7232
1703829600000|2023-12-29 06:00:00|17046.6|17041.6|17019.6|17014.6|17060.1|17055.1|17013.1|17008.1|5694
1703833200000|2023-12-29 07:00:00|17019.1|17014.1|17029.6|17024.6|17064.1|17059.1|17010.1|17005.1|6594
1703836800000|2023-12-29 08:00:00|17030.6|17025.6|17059.8|17029.8|17075.3|17050.1|17028.6|17023.6|4643
1703840400000|2023-12-29 09:00:00|17060.1|17030.1|16998.6|16990.6|17062.4|17033.1|16997.1|16989.1|1415
1703844000000|2023-12-29 10:00:00|16998.1|16990.1|17015.6|17007.6|17020.6|17012.6|16996.6|16988.6|645
1703847600000|2023-12-29 11:00:00|17015.1|17007.1|17033.1|17025.1|17039.6|17031.6|17013.1|17005.1|436
1703851200000|2023-12-29 12:00:00|17033.6|17025.6|17012.1|17004.1|17034.6|17026.6|17010.6|17002.6|579
1703854800000|2023-12-29 13:00:00|17011.6|17003.6|17005.1|16997.1|17025.1|17017.1|17004.1|16996.1|450
1703858400000|2023-12-29 14:00:00|17005.6|16997.6|17084.6|17076.6|17092.1|17084.1|16983.6|16975.6|4029
1703862000000|2023-12-29 15:00:00|17085.1|17077.1|17041.6|17033.6|17111.6|17103.6|17029.1|17021.1|2326
1703865600000|2023-12-29 16:00:00|17041.1|17033.1|17029.6|17021.6|17049.6|17041.6|17009.1|17001.1|1332
1703869200000|2023-12-29 17:00:00|17030.1|17022.1|17066.6|17058.6|17069.1|17061.1|17027.1|17019.1|588
1703872800000|2023-12-29 18:00:00|17066.1|17058.1|17090.7|17060.7|17090.7|17076.6|17053.6|17045.6|728
1703876400000|2023-12-29 19:00:00|17090.9|17060.9|17071.5|17041.5|17102.3|17072.3|17069.2|17039.2|0
1703880000000|2023-12-29 20:00:00|17074.1|17044.1|17063.4|17033.4|17092.8|17062.8|17054.7|17024.7|0
1703883600000|2023-12-29 21:00:00|17064.5|17034.5|17054.9|17024.9|17068.4|17038.4|17051.1|17021.1|0
1704150000000|2024-01-01 23:00:00|17063.8|17033.8|17088.1|17058.1|17089.2|17059.2|17061.5|17031.5|0
1704153600000|2024-01-02 00:00:00|17087.6|17057.6|17113.7|17083.7|17114.5|17084.5|17069.2|17039.2|0
1704157200000|2024-01-02 01:00:00|17113.2|17083.2|16841.1|16836.1|17175.6|17170.6|16838.6|16833.6|29316
1704160800000|2024-01-02 02:00:00|16841.6|16836.6|16768.5|16763.5|16895.6|16890.6|16749|16744|20246
1704164400000|2024-01-02 03:00:00|16769|16764|16800|16795|16808.5|16803.5|16758.5|16753.5|8548
1704168000000|2024-01-02 04:00:00|16811|16781|16815.4|16785.4|16820.3|16790.3|16809.7|16779.7|4
1704171600000|2024-01-02 05:00:00|16798.5|16793.5|16750|16745|16836|16831|16741|16736|10082
1704175200000|2024-01-02 06:00:00|16749.5|16744.5|16733|16728|16766|16761|16717|16712|9619
1704178800000|2024-01-02 07:00:00|16732|16727|16775.5|16770.5|16783|16778|16725.5|16720.5|9845
1704182400000|2024-01-02 08:00:00|16774|16769|16818.6|16788.6|16818.6|16800|16774|16755.8|6051
1704186000000|2024-01-02 09:00:00|16818.3|16788.3|16773.5|16765.5|16819.4|16789.4|16764.5|16756.5|1107
1704189600000|2024-01-02 10:00:00|16774|16766|16751.5|16743.5|16775|16767|16738|16730|757
1704193200000|2024-01-02 11:00:00|16751|16743|16680|16672|16751.5|16743.5|16659|16651|2325
1704196800000|2024-01-02 12:00:00|16681.5|16673.5|16647.5|16639.5|16681.5|16673.5|16638.5|16630.5|1155
1704200400000|2024-01-02 13:00:00|16646|16638|16650|16642|16657.5|16649.5|16609|16601|2457
1704204000000|2024-01-02 14:00:00|16650.5|16642.5|16664.5|16656.5|16665|16657|16590.5|16582.5|4855
1704207600000|2024-01-02 15:00:00|16664|16656|16601|16593|16675|16667|16559.5|16551.5|3536
1704211200000|2024-01-02 16:00:00|16600.5|16592.5|16641|16633|16646.5|16638.5|16594.5|16586.5|1976
1704214800000|2024-01-02 17:00:00|16641.5|16633.5|16631.5|16623.5|16646|16638|16619.5|16611.5|522
1704218400000|2024-01-02 18:00:00|16632|16624|16628.6|16598.6|16633|16625|16607.5|16598.6|582
1704222000000|2024-01-02 19:00:00|16628.5|16598.5|16574.7|16544.7|16628.8|16598.8|16513|16483|0
1704225600000|2024-01-02 20:00:00|16574.6|16544.6|16571.6|16541.6|16581.8|16551.8|16512.3|16482.3|0
1704229200000|2024-01-02 21:00:00|16571.5|16541.5|16560.1|16530.1|16580.1|16550.1|16559.4|16529.4|0
1704232800000|2024-01-02 22:00:00|16560|16530|16572|16542|16573|16543|16558.9|16528.9|0
1704236400000|2024-01-02 23:00:00|16572.1|16542.1|16593.9|16563.9|16593.9|16563.9|16563.8|16533.8|0
1704240000000|2024-01-03 00:00:00|16594.4|16564.4|16592.8|16562.8|16596|16566|16566.3|16536.3|0
1704243600000|2024-01-03 01:00:00|16592.3|16562.3|16573|16568|16642.5|16637.5|16526|16521|24447
1704247200000|2024-01-03 02:00:00|16573.5|16568.5|16635.5|16630.5|16639.5|16634.5|16553|16548|11966
1704250800000|2024-01-03 03:00:00|16635|16630|16577.5|16572.5|16638.5|16633.5|16559.5|16554.5|8431
1704254400000|2024-01-03 04:00:00|16593|16563|16590.8|16560.8|16594|16564|16589.9|16559.9|0
1704258000000|2024-01-03 05:00:00|16591.1|16561.1|16583.5|16578.5|16647.5|16642.5|16567|16561.1|15109
1704261600000|2024-01-03 06:00:00|16581.5|16576.5|16639|16634|16658.5|16653.5|16573.5|16568.5|10843
1704265200000|2024-01-03 07:00:00|16639.5|16634.5|16632.5|16627.5|16655.5|16650.5|16616.5|16611.5|10166
1704268800000|2024-01-03 08:00:00|16632|16627|16635.1|16605.1|16653.5|16648.5|16616|16601.5|4806
1704272400000|2024-01-03 09:00:00|16636.1|16606.1|16555.5|16547.5|16636.1|16606.1|16555.5|16547.5|1468
1704276000000|2024-01-03 10:00:00|16556|16548|16543|16535|16562.5|16554.5|16538|16530|1307
1704279600000|2024-01-03 11:00:00|16543.5|16535.5|16516.5|16508.5|16550|16542|16505.5|16497.5|1300
1704283200000|2024-01-03 12:00:00|16517|16509|16514|16506|16518.5|16510.5|16492|16484|872
1704286800000|2024-01-03 13:00:00|16513.5|16505.5|16520|16512|16543.5|16535.5|16506.5|16498.5|1189
1704290400000|2024-01-03 14:00:00|16519|16511|16609|16601|16620.5|16612.5|16504|16496|4128
1704294000000|2024-01-03 15:00:00|16608.5|16600.5|16623|16615|16668|16660|16576|16568|4322
1704297600000|2024-01-03 16:00:00|16623.5|16615.5|16657.5|16649.5|16662|16654|16620.5|16612.5|1810
1704301200000|2024-01-03 17:00:00|16658|16650|16677.5|16669.5|16681.5|16673.5|16636|16628|592
1704304800000|2024-01-03 18:00:00|16678|16670|16697.6|16667.6|16704.5|16696.5|16676.5|16667.6|821
1704308400000|2024-01-03 19:00:00|16697.5|16667.5|16711.3|16681.3|16727.3|16697.3|16650.4|16620.4|0
1704312000000|2024-01-03 20:00:00|16711.2|16681.2|16687.6|16657.6|16711.7|16681.7|16665.8|16635.8|0
1704315600000|2024-01-03 21:00:00|16688.1|16658.1|16690.1|16660.1|16695.8|16665.8|16682.6|16652.6|0
1704319200000|2024-01-03 22:00:00|16689.9|16659.9|16685.3|16655.3|16692.8|16662.8|16684.6|16654.6|0
1704322800000|2024-01-03 23:00:00|16686.2|16656.2|16690.3|16660.3|16695.6|16665.6|16681.7|16651.7|0
1704326400000|2024-01-04 00:00:00|16689.7|16659.7|16685.1|16655.1|16689.7|16659.7|16674.5|16644.5|0
1704330000000|2024-01-04 01:00:00|16684.8|16654.8|16596|16591|16684.8|16670.5|16581|16576|19719
1704333600000|2024-01-04 02:00:00|16596.5|16591.5|16527.2|16522.2|16602.2|16597.2|16517.7|16512.7|13022
1704337200000|2024-01-04 03:00:00|16526.7|16521.7|16557.2|16552.2|16593.2|16588.2|16519.7|16514.7|8864
1704340800000|2024-01-04 04:00:00|16567.7|16537.7|16572.6|16542.6|16609.1|16579.1|16567.7|16537.7|7
1704344400000|2024-01-04 05:00:00|16554.2|16549.2|16546.7|16541.7|16559.7|16554.7|16503.7|16498.7|7949
1704348000000|2024-01-04 06:00:00|16546.2|16541.2|16625.7|16620.7|16669.2|16664.2|16531.7|16526.7|10952
1704351600000|2024-01-04 07:00:00|16626.7|16621.7|16628.2|16623.2|16679.7|16674.7|16622.7|16617.7|9885
1704355200000|2024-01-04 08:00:00|16628.7|16623.7|16614.8|16584.8|16666.7|16661.7|16614.1|16584.1|4911
1704358800000|2024-01-04 09:00:00|16614.6|16584.6|16648.2|16640.2|16662.2|16654.2|16608.2|16580.4|884
1704362400000|2024-01-04 10:00:00|16648.7|16640.7|16628.2|16620.2|16656.2|16648.2|16623.7|16615.7|564
1704366000000|2024-01-04 11:00:00|16627.7|16619.7|16609.7|16601.7|16648.2|16640.2|16605.2|16597.2|798
1704369600000|2024-01-04 12:00:00|16609.2|16601.2|16619.2|16611.2|16636.7|16628.7|16598.7|16590.7|540
1704373200000|2024-01-04 13:00:00|16618.7|16610.7|16578.2|16570.2|16618.7|16610.7|16576.7|16568.7|1130
1704376800000|2024-01-04 14:00:00|16577.7|16569.7|16594.7|16586.7|16600.7|16592.7|16552.2|16544.2|2400
1704380400000|2024-01-04 15:00:00|16593.7|16585.7|16581.2|16573.2|16620.2|16612.2|16573.7|16565.7|1709
1704384000000|2024-01-04 16:00:00|16581.7|16573.7|16573.7|16565.7|16607.2|16599.2|16570.2|16562.2|1044
1704387600000|2024-01-04 17:00:00|16574.2|16566.2|16545.7|16537.7|16580.7|16572.7|16535.7|16527.7|668
1704391200000|2024-01-04 18:00:00|16545.2|16537.2|16543.8|16513.8|16550.2|16542.2|16528.7|16513.8|519
1704394800000|2024-01-04 19:00:00|16543.9|16513.9|16561|16531|16567.7|16537.7|16521.1|16491.1|0
1704398400000|2024-01-04 20:00:00|16561.1|16531.1|16542.5|16512.5|16574.1|16544.1|16526.9|16496.9|0
1704402000000|2024-01-04 21:00:00|16540.9|16510.9|16563.6|16533.6|16564.4|16534.4|16536.6|16506.6|0
1704405600000|2024-01-04 22:00:00|16563.4|16533.4|16570.3|16540.3|16570.7|16540.7|16563.4|16533.4|0
1704409200000|2024-01-04 23:00:00|16570.9|16540.9|16593.6|16563.6|16613.1|16583.1|16569.3|16539.3|0
1704412800000|2024-01-05 00:00:00|16593.8|16563.8|16591.8|16561.8|16609.3|16579.3|16588.7|16558.7|0
1704416400000|2024-01-05 01:00:00|16592.3|16562.3|16631.2|16626.2|16638.7|16633.7|16438.7|16433.7|24270
1704420000000|2024-01-05 02:00:00|16630.7|16625.7|16661.9|16656.9|16750.4|16745.4|16607.4|16602.4|18477
1704423600000|2024-01-05 03:00:00|16662.4|16657.4|16610.9|16605.9|16677.9|16672.9|16600.9|16595.9|7310
1704427200000|2024-01-05 04:00:00|16622.4|16592.4|16615.8|16585.8|16623.3|16593.3|16614.7|16584.7|13
1704430800000|2024-01-05 05:00:00|16610.9|16605.9|16541.4|16536.4|16628.4|16623.4|16536.9|16531.9|9235
1704434400000|2024-01-05 06:00:00|16542.9|16537.9|16519.9|16514.9|16572.9|16567.9|16469.4|16464.4|13596
1704438000000|2024-01-05 07:00:00|16520.4|16515.4|16511.4|16506.4|16535.4|16530.4|16491.4|16486.4|8711
1704441600000|2024-01-05 08:00:00|16511.9|16506.9|16550.2|16520.2|16566.5|16540.4|16504.9|16499.9|5876
1704445200000|2024-01-05 09:00:00|16550.7|16520.7|16493.9|16485.9|16556.4|16548.4|16487.4|16479.4|1996
1704448800000|2024-01-05 10:00:00|16494.4|16486.4|16496.4|16488.4|16501.9|16493.9|16479.9|16471.9|798
1704452400000|2024-01-05 11:00:00|16496.9|16488.9|16521.4|16513.4|16521.9|16513.9|16486.9|16478.9|435
1704456000000|2024-01-05 12:00:00|16521.9|16513.9|16531.4|16523.4|16542.9|16534.9|16512.4|16504.4|963
1704459600000|2024-01-05 13:00:00|16531.9|16523.9|16512.4|16504.4|16535.4|16527.4|16449.4|16441.4|2492
1704463200000|2024-01-05 14:00:00|16512.9|16504.9|16539.9|16531.9|16577.4|16569.4|16512.4|16504.4|3431
1704466800000|2024-01-05 15:00:00|16547.4|16539.4|16607.9|16599.9|16641.4|16633.4|16547.4|16539.4|4361
1704470400000|2024-01-05 16:00:00|16608.4|16600.4|16540.4|16532.4|16609.4|16601.4|16531.9|16523.9|1346
1704474000000|2024-01-05 17:00:00|16539.9|16531.9|16514.9|16506.9|16544.9|16536.9|16501.9|16493.9|1006
1704477600000|2024-01-05 18:00:00|16514.4|16506.4|16545.5|16515.5|16545.5|16527.4|16490.9|16482.9|744
1704481200000|2024-01-05 19:00:00|16545.6|16515.6|16515.3|16485.3|16572.1|16542.1|16512.4|16482.4|0
1704484800000|2024-01-05 20:00:00|16515.2|16485.2|16536.5|16506.5|16547|16517|16514.6|16484.6|0
1704488400000|2024-01-05 21:00:00|16536.4|16506.4|16536.1|16506.1|16546.5|16516.5|16534|16504|0
1704668400000|2024-01-07 23:00:00|16527.5|16497.5|16552.1|16522.1|16580.8|16550.8|16527.5|16497.5|0
1704672000000|2024-01-08 00:00:00|16551.6|16521.6|16559.7|16529.7|16571.5|16541.5|16550.4|16520.4|0
1704675600000|2024-01-08 01:00:00|16559.5|16529.5|16333.6|16328.6|16598.6|16593.6|16333.6|16328.6|24904
1704679200000|2024-01-08 02:00:00|16333.1|16328.1|16217.1|16212.1|16351.1|16346.1|16197.1|16192.1|28017
1704682800000|2024-01-08 03:00:00|16217.6|16212.6|16186.1|16181.1|16230.6|16225.6|16174.1|16169.1|11990
1704686400000|2024-01-08 04:00:00|16201.6|16171.6|16210|16180|16235.1|16205.1|16199.6|16169.6|1
1704690000000|2024-01-08 05:00:00|16182.6|16177.6|16148.6|16143.6|16214.1|16209.1|16142.6|16137.6|9522
1704693600000|2024-01-08 06:00:00|16149.1|16144.1|16168.1|16163.1|16207.1|16202.1|16129.1|16124.1|10188
1704697200000|2024-01-08 07:00:00|16168.6|16163.6|16187.6|16182.6|16217.6|16212.6|16168.1|16163.1|9670
1704700800000|2024-01-08 08:00:00|16186.6|16181.6|16186.4|16156.4|16213.1|16208.1|16170.8|16140.8|6629
1704704400000|2024-01-08 09:00:00|16186.9|16156.9|16178.6|16170.6|16190.3|16178.6|16138.1|16125.8|2338
1704708000000|2024-01-08 10:00:00|16179.1|16171.1|16177.1|16169.1|16204.1|16196.1|16176.6|16168.6|961
1704711600000|2024-01-08 11:00:00|16176.6|16168.6|16192.1|16184.1|16196.1|16188.1|16167.1|16159.1|1123
1704715200000|2024-01-08 12:00:00|16191.1|16183.1|16164.1|16156.1|16194.6|16186.6|16149.1|16141.1|1302
1704718800000|2024-01-08 13:00:00|16163.6|16155.6|16161.1|16153.1|16174.1|16166.1|16141.6|16133.6|1237
1704722400000|2024-01-08 14:00:00|16160.6|16152.6|16220.1|16212.1|16223.6|16215.6|16155.6|16147.6|3229
1704726000000|2024-01-08 15:00:00|16220.6|16212.6|16269.1|16261.1|16276.6|16268.6|16198.1|16190.1|4175
1704729600000|2024-01-08 16:00:00|16270.1|16262.1|16319.1|16311.1|16320.1|16312.1|16256.1|16248.1|2288
1704733200000|2024-01-08 17:00:00|16318.6|16310.6|16308.1|16300.1|16320.1|16312.1|16285.6|16277.6|773
1704736800000|2024-01-08 18:00:00|16307.6|16299.6|16332.6|16302.6|16332.6|16317.6|16287.6|16279.6|966
1704740400000|2024-01-08 19:00:00|16332.5|16302.5|16308.7|16278.7|16333.6|16303.6|16271|16241|0
1704744000000|2024-01-08 20:00:00|16308.6|16278.6|16327.1|16297.1|16329.6|16299.6|16293.6|16263.6|0
1704747600000|2024-01-08 21:00:00|16327.2|16297.2|16317|16287|16331|16301|16316.1|16286.1|0
1704751200000|2024-01-08 22:00:00|16317.7|16287.7|16322.9|16292.9|16323.9|16293.9|16316.8|16286.8|0
1704754800000|2024-01-08 23:00:00|16324.1|16294.1|16343.3|16313.3|16357.7|16327.7|16287.6|16257.6|0
1704758400000|2024-01-09 00:00:00|16342.8|16312.8|16294.3|16264.3|16350.3|16320.3|16294.3|16264.3|0
1704762000000|2024-01-09 01:00:00|16293.7|16263.7|16298.4|16293.4|16347.4|16342.4|16212.9|16207.9|19111
1704765600000|2024-01-09 02:00:00|16297.9|16292.9|16305.9|16300.9|16409.9|16404.9|16275.4|16270.4|17228
1704769200000|2024-01-09 03:00:00|16305.4|16300.4|16274.4|16269.4|16337.9|16332.9|16259.9|16254.9|7943
1704772800000|2024-01-09 04:00:00|16287.4|16257.4|16277.6|16247.6|16287.4|16257.4|16263.1|16233.1|1
1704776400000|2024-01-09 05:00:00|16282.6|16252.6|16234.4|16229.4|16284.4|16279.4|16218.4|16213.4|11314
1704780000000|2024-01-09 06:00:00|16233.9|16228.9|16256.9|16251.9|16288.4|16283.4|16224.4|16219.4|7872
1704783600000|2024-01-09 07:00:00|16255.4|16250.4|16212.4|16207.4|16273.9|16268.9|16195.9|16190.9|13109
1704787200000|2024-01-09 08:00:00|16210.9|16205.9|16170.4|16140.4|16212.4|16207.4|16086.3|16056.3|5437
1704790800000|2024-01-09 09:00:00|16170.6|16140.6|16168.9|16160.9|16170.6|16161.9|16125.9|16101.8|1716
1704794400000|2024-01-09 10:00:00|16168.4|16160.4|16137.4|16129.4|16168.4|16160.4|16132.9|16124.9|721
1704798000000|2024-01-09 11:00:00|16136.9|16128.9|16111.4|16103.4|16139.9|16131.9|16090.9|16082.9|1370
1704801600000|2024-01-09 12:00:00|16110.9|16102.9|16124.9|16116.9|16134.4|16126.4|16107.4|16099.4|1001
1704805200000|2024-01-09 13:00:00|16125.4|16117.4|16086.9|16078.9|16130.4|16122.4|16081.9|16073.9|1135
1704808800000|2024-01-09 14:00:00|16086.4|16078.4|16082.9|16074.9|16115.9|16107.9|16066.4|16058.4|2783
1704812400000|2024-01-09 15:00:00|16081.4|16073.4|16078.9|16070.9|16122.9|16114.9|16067.9|16059.9|2342
1704816000000|2024-01-09 16:00:00|16078.4|16070.4|16115.4|16107.4|16117.9|16109.9|16077.9|16069.9|1458
1704819600000|2024-01-09 17:00:00|16114.9|16106.9|16078.9|16070.9|16115.4|16107.4|16077.9|16069.9|753
1704823200000|2024-01-09 18:00:00|16078.4|16070.4|16101|16071|16102.4|16094.4|16070.9|16062.9|864
1704826800000|2024-01-09 19:00:00|16101.2|16071.2|16073.9|16043.9|16119.7|16089.7|16063.1|16033.1|0
1704830400000|2024-01-09 20:00:00|16074|16044|16086.9|16056.9|16106|16076|16069.7|16039.7|0
1704834000000|2024-01-09 21:00:00|16086.7|16056.7|16079.6|16049.6|16090.7|16060.7|16077.6|16047.6|0
1704837600000|2024-01-09 22:00:00|16080|16050|16097.4|16067.4|16097.4|16067.4|16079.9|16049.9|0
1704841200000|2024-01-09 23:00:00|16096.3|16066.3|16104|16074|16104.3|16074.3|16090.7|16060.7|0
1704844800000|2024-01-10 00:00:00|16103.5|16073.5|16132.8|16102.8|16164.9|16134.9|16103.4|16073.4|0
1704848400000|2024-01-10 01:00:00|16133.3|16103.3|16209.7|16204.7|16211.2|16206.2|16028.2|16023.2|22566
1704852000000|2024-01-10 02:00:00|16210.7|16205.7|16127.7|16122.7|16243.7|16238.7|16113.7|16108.7|18080
1704855600000|2024-01-10 03:00:00|16128.2|16123.2|16107.7|16102.7|16138.2|16133.2|16082.2|16077.2|5464
1704859200000|2024-01-10 04:00:00|16122.2|16092.2|16118.9|16088.9|16127.2|16097.2|16118.1|16088.1|4
1704862800000|2024-01-10 05:00:00|16104.7|16099.7|16094.7|16089.7|16134.2|16129.2|16057.7|16052.7|8617
1704866400000|2024-01-10 06:00:00|16093.7|16088.7|16042.7|16037.7|16095.7|16090.7|16018.7|16013.7|8787
1704870000000|2024-01-10 07:00:00|16041.7|16036.7|16081.2|16076.2|16097.2|16092.2|16023.7|16018.7|9465
1704873600000|2024-01-10 08:00:00|16080.2|16075.2|16092.2|16062.2|16117.5|16097.7|16065.2|16057.6|5913
1704877200000|2024-01-10 09:00:00|16091.7|16061.7|16114.7|16106.7|16143.7|16135.7|16090.9|16060.9|1234
1704880800000|2024-01-10 10:00:00|16115.2|16107.2|16110.7|16102.7|16124.2|16116.2|16102.7|16094.7|598
1704884400000|2024-01-10 11:00:00|16111.2|16103.2|16082.7|16074.7|16112.7|16104.7|16072.2|16064.2|753
1704888000000|2024-01-10 12:00:00|16083.2|16075.2|16076.7|16068.7|16100.2|16092.2|16076.2|16068.2|591
1704891600000|2024-01-10 13:00:00|16077.2|16069.2|16081.7|16073.7|16092.7|16084.7|16069.7|16061.7|906
1704895200000|2024-01-10 14:00:00|16081.2|16073.2|16115.7|16107.7|16132.2|16124.2|16075.2|16067.2|3253
1704898800000|2024-01-10 15:00:00|16115.2|16107.2|16101.2|16093.2|16118.2|16110.2|16089.2|16081.2|2062
1704902400000|2024-01-10 16:00:00|16101.7|16093.7|16059.7|16051.7|16102.2|16094.2|16049.2|16041.2|1148
1704906000000|2024-01-10 17:00:00|16060.7|16052.7|16072.7|16064.7|16075.7|16067.7|16048.2|16040.2|619
1704909600000|2024-01-10 18:00:00|16073.2|16065.2|16113.2|16083.2|16113.2|16095.2|16063.7|16055.7|671
1704913200000|2024-01-10 19:00:00|16113.3|16083.3|16133.9|16103.9|16156.3|16126.3|16112.8|16082.8|0
1704916800000|2024-01-10 20:00:00|16134|16104|16116.8|16086.8|16137|16107|16086.5|16056.5|0
1704920400000|2024-01-10 21:00:00|16116.6|16086.6|16090.4|16060.4|16121.7|16091.7|16088|16058|0
1704924000000|2024-01-10 22:00:00|16089.9|16059.9|16082.1|16052.1|16092.7|16062.7|16055.9|16025.9|0
1704927600000|2024-01-10 23:00:00|16082.8|16052.8|16103.6|16073.6|16106|16076|16081.8|16051.8|0
1704931200000|2024-01-11 00:00:00|16105.4|16075.4|16110.2|16080.2|16126.4|16096.4|16104.8|16074.8|0
1704934800000|2024-01-11 01:00:00|16110.7|16080.7|16179.4|16174.4|16206.9|16201.9|16077.9|16072.9|18841
1704938400000|2024-01-11 02:00:00|16179.9|16174.9|16273.7|16268.7|16385.4|16380.4|16174.4|16169.4|23696
1704942000000|2024-01-11 03:00:00|16275.2|16270.2|16327.2|16322.2|16338.7|16333.7|16274.7|16269.7|7745
1704945600000|2024-01-11 04:00:00|16340.2|16310.2|16331.3|16301.3|16340.6|16310.6|16319.9|16289.9|5
1704949200000|2024-01-11 05:00:00|16336.1|16306.1|16405.2|16400.2|16448.2|16443.2|16300.7|16295.7|19749
1704952800000|2024-01-11 06:00:00|16404.7|16399.7|16370.7|16365.7|16410.7|16405.7|16329.2|16324.2|13767
1704956400000|2024-01-11 07:00:00|16368.7|16363.7|16295.2|16290.2|16371.2|16366.2|16285.7|16280.7|13118
1704960000000|2024-01-11 08:00:00|16293.2|16288.2|16330|16300|16334.6|16304.6|16266.7|16261.7|5775
1704963600000|2024-01-11 09:00:00|16329.5|16299.5|16264.7|16256.7|16330.8|16300.8|16258.2|16250.2|1865
1704967200000|2024-01-11 10:00:00|16264.2|16256.2|16272.2|16264.2|16288.2|16280.2|16262.7|16254.7|823
1704970800000|2024-01-11 11:00:00|16271.7|16263.7|16288.7|16280.7|16292.7|16284.7|16269.7|16261.7|611
1704974400000|2024-01-11 12:00:00|16288.2|16280.2|16287.7|16279.7|16294.2|16286.2|16268.2|16260.2|759
1704978000000|2024-01-11 13:00:00|16288.2|16280.2|16182.2|16174.2|16318.2|16310.2|16174.2|16166.2|3684
1704981600000|2024-01-11 14:00:00|16183.2|16175.2|16202.2|16194.2|16261.7|16253.7|16172.7|16164.7|3598
1704985200000|2024-01-11 15:00:00|16202.7|16194.7|16132.2|16124.2|16202.7|16194.7|16114.7|16106.7|3810
1704988800000|2024-01-11 16:00:00|16131.7|16123.7|16121.7|16113.7|16137.2|16129.2|16094.7|16086.7|2015
1704992400000|2024-01-11 17:00:00|16122.2|16114.2|16153.7|16145.7|16157.2|16149.2|16120.2|16112.2|1110
1704996000000|2024-01-11 18:00:00|16153.2|16145.2|16200.4|16170.4|16200.4|16182.2|16149.2|16141.2|1102
1704999600000|2024-01-11 19:00:00|16200.5|16170.5|16230.1|16200.1|16230.9|16200.9|16200.4|16170.4|0
1705003200000|2024-01-11 20:00:00|16230.2|16200.2|16182.1|16152.1|16232.9|16202.9|16174|16144|0
1705006800000|2024-01-11 21:00:00|16182.4|16152.4|16171.3|16141.3|16185.3|16155.3|16169|16139|0
1705010400000|2024-01-11 22:00:00|16174.4|16144.4|16191.9|16161.9|16192.2|16162.2|16173.6|16143.6|0
1705014000000|2024-01-11 23:00:00|16191.6|16161.6|16183.4|16153.4|16192.5|16162.5|16175.8|16145.8|0
1705017600000|2024-01-12 00:00:00|16184.4|16154.4|16196.1|16166.1|16214.8|16184.8|16184.3|16154.3|0
1705021200000|2024-01-12 01:00:00|16195.6|16165.6|16297.3|16292.3|16334.8|16329.8|16142.9|16137.9|22238
1705024800000|2024-01-12 02:00:00|16298.3|16293.3|16297.8|16292.8|16380.3|16375.3|16282.8|16277.8|19501
1705028400000|2024-01-12 03:00:00|16300.3|16295.3|16280.8|16275.8|16308.8|16303.8|16251.3|16246.3|9153
1705032000000|2024-01-12 04:00:00|16291.3|16261.3|16293.7|16263.7|16299.5|16269.5|16278|16248|21
1705035600000|2024-01-12 05:00:00|16269.8|16264.8|16250.8|16245.8|16315.8|16310.8|16233.8|16228.8|10159
1705039200000|2024-01-12 06:00:00|16251.3|16246.3|16217.3|16212.3|16277.8|16272.8|16209.8|16204.8|7634
1705042800000|2024-01-12 07:00:00|16217.8|16212.8|16199.8|16194.8|16233.3|16228.3|16172.3|16167.3|8856
1705046400000|2024-01-12 08:00:00|16198.3|16193.3|16241.3|16211.3|16249|16226.8|16196.8|16187.5|5093
1705050000000|2024-01-12 09:00:00|16240.8|16210.8|16202.3|16194.3|16253.3|16245.3|16195.8|16187.8|1230
1705053600000|2024-01-12 10:00:00|16201.8|16193.8|16191.8|16183.8|16218.3|16210.3|16185.8|16177.8|538
1705057200000|2024-01-12 11:00:00|16191.3|16183.3|16194.8|16186.8|16200.8|16192.8|16175.3|16167.3|1298
1705060800000|2024-01-12 12:00:00|16195.3|16187.3|16197.8|16189.8|16205.8|16197.8|16187.8|16179.8|526
1705064400000|2024-01-12 13:00:00|16197.3|16189.3|16268.8|16260.8|16269.3|16261.3|16196.3|16188.3|1684
1705068000000|2024-01-12 14:00:00|16269.8|16261.8|16328.8|16320.8|16370.3|16362.3|16263.8|16255.8|4000
1705071600000|2024-01-12 15:00:00|16329.8|16321.8|16310.8|16302.8|16360.3|16352.3|16282.8|16274.8|4642
1705075200000|2024-01-12 16:00:00|16310.3|16302.3|16280.8|16272.8|16331.8|16323.8|16275.8|16267.8|1679
1705078800000|2024-01-12 17:00:00|16281.3|16273.3|16268.3|16260.3|16285.8|16277.8|16257.3|16249.3|628
1705082400000|2024-01-12 18:00:00|16268.8|16260.8|16274.6|16244.6|16274.8|16266.8|16241.3|16233.3|791
1705086000000|2024-01-12 19:00:00|16274.5|16244.5|16243.4|16213.4|16275|16245|16227.8|16197.8|0
1705089600000|2024-01-12 20:00:00|16243.2|16213.2|16237.8|16207.8|16253|16223|16228.8|16198.8|0
1705093200000|2024-01-12 21:00:00|16237.6|16207.6|16232.5|16202.5|16239.2|16209.2|16228|16198|0
1705273200000|2024-01-14 23:00:00|16186.8|16156.8|16233.6|16203.6|16242.3|16212.3|16181.8|16151.8|0
1705276800000|2024-01-15 00:00:00|16233.1|16203.1|16272.9|16242.9|16296.4|16266.4|16227.5|16197.5|0
1705280400000|2024-01-15 01:00:00|16272.6|16242.6|16164.1|16159.1|16291.1|16286.1|16080.1|16075.1|23499
1705284000000|2024-01-15 02:00:00|16165.1|16160.1|16301|16296|16330.5|16325.5|16157.1|16152.1|24258
1705287600000|2024-01-15 03:00:00|16300.5|16295.5|16210.5|16205.5|16300.5|16295.5|16197.5|16192.5|8415
1705291200000|2024-01-15 04:00:00|16221.5|16191.5|16232.8|16202.8|16233.3|16203.3|16221.4|16191.4|3
1705294800000|2024-01-15 05:00:00|16233.8|16203.8|16181.5|16176.5|16233.8|16221|16172|16167|8920
1705298400000|2024-01-15 06:00:00|16184|16179|16185.5|16180.5|16201|16196|16149|16144|7851
1705302000000|2024-01-15 07:00:00|16186|16181|16200.5|16195.5|16205.5|16200.5|16172|16167|8442
1705305600000|2024-01-15 08:00:00|16200|16195|16194.9|16164.9|16222.2|16210.5|16194.3|16164.3|4011
1705309200000|2024-01-15 09:00:00|16194.7|16164.7|16162|16154|16206.7|16179.5|16153|16136.8|1609
1705312800000|2024-01-15 10:00:00|16162.5|16154.5|16133.5|16125.5|16168|16160|16131|16123|887
1705316400000|2024-01-15 11:00:00|16133|16125|16135|16127|16137|16129|16118.5|16110.5|667
1705320000000|2024-01-15 12:00:00|16134|16126|16099|16091|16141.5|16133.5|16095|16087|1015
1705323600000|2024-01-15 13:00:00|16098.5|16090.5|16088|16080|16113|16105|16083.5|16075.5|912
1705327200000|2024-01-15 14:00:00|16088.5|16080.5|16079.5|16071.5|16091.5|16083.5|16061.5|16053.5|1509
1705330800000|2024-01-15 15:00:00|16080|16072|16102|16094|16107.5|16099.5|16074.5|16066.5|977
1705334400000|2024-01-15 16:00:00|16102.5|16094.5|16122|16114|16129.5|16121.5|16099.5|16091.5|654
1705338000000|2024-01-15 17:00:00|16122.5|16114.5|16131|16123|16134.5|16126.5|16119|16111|294
1705341600000|2024-01-15 18:00:00|16131.5|16123.5|16131|16101|16132.5|16124.5|16112|16101|226
1705345200000|2024-01-15 19:00:00|16131.1|16101.1|16128.8|16098.8|16133.3|16103.3|16128.8|16098.8|0
1705348800000|2024-01-15 20:00:00|16129.1|16099.1|16126.8|16096.8|16135.4|16105.4|16126.6|16096.6|0
1705352400000|2024-01-15 21:00:00|16126.5|16096.5|16122|16092|16126.5|16096.5|16122|16092|0
1705356000000|2024-01-15 22:00:00|16120.8|16090.8|16118.9|16088.9|16120.8|16090.8|16107.4|16077.4|0
1705359600000|2024-01-15 23:00:00|16114.1|16084.1|16121.4|16091.4|16129.9|16099.9|16111.9|16081.9|0
1705363200000|2024-01-16 00:00:00|16121.2|16091.2|16086.4|16056.4|16121.4|16091.4|16084.1|16054.1|0
1705366800000|2024-01-16 01:00:00|16086.6|16056.6|16165.2|16160.2|16183.2|16178.2|15911.7|15906.7|24412
1705370400000|2024-01-16 02:00:00|16167.2|16162.2|16035.2|16030.2|16186.2|16181.2|16027.2|16022.2|19033
1705374000000|2024-01-16 03:00:00|16035.7|16030.7|15880.2|15875.2|16047.2|16042.2|15869.7|15864.7|20963
1705377600000|2024-01-16 04:00:00|15893|15863|15909.6|15879.6|15918.4|15888.4|15885.6|15855.6|6
1705381200000|2024-01-16 05:00:00|15877.4|15872.4|15820.9|15815.9|15912.9|15907.9|15808.4|15803.4|19617
1705384800000|2024-01-16 06:00:00|15819.9|15814.9|15878.9|15873.9|15899.4|15894.4|15799.9|15794.9|15036
1705388400000|2024-01-16 07:00:00|15878.4|15873.4|15844.4|15839.4|15890.4|15885.4|15830.4|15825.4|11865
1705392000000|2024-01-16 08:00:00|15842.4|15837.4|15895.5|15865.5|15912.6|15893.4|15786.4|15781.4|13259
1705395600000|2024-01-16 09:00:00|15896.5|15866.5|15831.9|15823.9|15902|15872|15812.4|15804.4|2145
1705399200000|2024-01-16 10:00:00|15831.4|15823.4|15837.4|15829.4|15847.4|15839.4|15818.4|15810.4|1287
1705402800000|2024-01-16 11:00:00|15837.9|15829.9|15880.4|15872.4|15885.9|15877.9|15835.9|15827.9|1151
1705406400000|2024-01-16 12:00:00|15880.9|15872.9|15893.9|15885.9|15903.9|15895.9|15857.9|15849.9|1061
1705410000000|2024-01-16 13:00:00|15894.4|15886.4|15854.4|15846.4|15901.4|15893.4|15849.4|15841.4|1561
1705413600000|2024-01-16 14:00:00|15854.9|15846.9|15841.4|15833.4|15874.9|15866.9|15788.4|15780.4|3298
1705417200000|2024-01-16 15:00:00|15840.4|15832.4|15811.9|15803.9|15842.9|15834.9|15785.4|15777.4|2752
1705420800000|2024-01-16 16:00:00|15812.4|15804.4|15756.9|15748.9|15814.9|15806.9|15749.9|15741.9|2051
1705424400000|2024-01-16 17:00:00|15756.4|15748.4|15741.9|15733.9|15761.4|15753.4|15722.4|15714.4|926
1705428000000|2024-01-16 18:00:00|15741.4|15733.4|15763.8|15733.8|15764|15753.4|15739.4|15731.4|775
1705431600000|2024-01-16 19:00:00|15764|15734|15727|15697|15764.4|15734.4|15692.2|15662.2|0
1705435200000|2024-01-16 20:00:00|15727.1|15697.1|15745|15715|15747.6|15717.6|15708.5|15678.5|0
1705438800000|2024-01-16 21:00:00|15744.7|15714.7|15752.1|15722.1|15755|15725|15741.9|15711.9|0
1705442400000|2024-01-16 22:00:00|15752.3|15722.3|15753.7|15723.7|15755.6|15725.6|15749.1|15719.1|0
1705446000000|2024-01-16 23:00:00|15754|15724|15750.7|15720.7|15757.7|15727.7|15738.6|15708.6|0
1705449600000|2024-01-17 00:00:00|15750.2|15720.2|15748.9|15718.9|15751.4|15721.4|15738.9|15708.9|0
1705453200000|2024-01-17 01:00:00|15748.7|15718.7|15518.6|15513.6|15749.7|15742.1|15473.6|15468.6|36451
1705456800000|2024-01-17 02:00:00|15518.1|15513.1|15406.6|15401.6|15532.1|15527.1|15379.1|15374.1|30051
1705460400000|2024-01-17 03:00:00|15407.6|15402.6|15388.1|15383.1|15423.1|15418.1|15368.6|15363.6|13476
1705464000000|2024-01-17 04:00:00|15400.6|15370.6|15423.2|15393.2|15438.8|15408.8|15394.9|15364.9|6
1705467600000|2024-01-17 05:00:00|15423.7|15393.7|15328.1|15323.1|15423.7|15397.1|15325.1|15320.1|15634
1705471200000|2024-01-17 06:00:00|15329.6|15324.6|15182.1|15177.1|15329.6|15324.6|15166.1|15161.1|23665
1705474800000|2024-01-17 07:00:00|15181.1|15176.1|15240.1|15235.1|15253.6|15248.6|15160.6|15155.6|20368
1705478400000|2024-01-17 08:00:00|15237.1|15232.1|15233.7|15203.7|15253.1|15248.1|15199|15169|11053
1705482000000|2024-01-17 09:00:00|15234.2|15204.2|15242.6|15234.6|15246.1|15238.1|15170.6|15162.6|3536
1705485600000|2024-01-17 10:00:00|15242.1|15234.1|15233.6|15225.6|15274.6|15266.6|15227.6|15219.6|1620
1705489200000|2024-01-17 11:00:00|15234.6|15226.6|15253.6|15245.6|15258.1|15250.1|15226.6|15218.6|764
1705492800000|2024-01-17 12:00:00|15254.1|15246.1|15257.6|15249.6|15271.1|15263.1|15247.1|15239.1|1157
1705496400000|2024-01-17 13:00:00|15258.1|15250.1|15177.1|15169.1|15258.1|15250.1|15172.1|15164.1|1657
1705500000000|2024-01-17 14:00:00|15176.6|15168.6|15222.6|15214.6|15259.1|15251.1|15135.1|15127.1|4621
1705503600000|2024-01-17 15:00:00|15222.1|15214.1|15208.6|15200.6|15272.1|15264.1|15201.6|15193.6|3410
1705507200000|2024-01-17 16:00:00|15208.1|15200.1|15233.6|15225.6|15234.6|15226.6|15201.6|15193.6|1545
1705510800000|2024-01-17 17:00:00|15234.1|15226.1|15200.6|15192.6|15234.6|15226.6|15197.6|15189.6|640
1705514400000|2024-01-17 18:00:00|15200.1|15192.1|15253.6|15223.6|15254.6|15246.6|15195.6|15187.6|1209
1705518000000|2024-01-17 19:00:00|15253.5|15223.5|15192.9|15162.9|15325.1|15295.1|15183.5|15153.5|8
1705521600000|2024-01-17 20:00:00|15193|15163|15235.3|15205.3|15239.6|15209.6|15167.2|15137.2|0
1705525200000|2024-01-17 21:00:00|15235.7|15205.7|15251.8|15221.8|15262.8|15232.8|15205|15175|0
1705528800000|2024-01-17 22:00:00|15251.7|15221.7|15249.7|15219.7|15254.4|15224.4|15246.9|15216.9|0
1705532400000|2024-01-17 23:00:00|15248.2|15218.2|15260.8|15230.8|15260.8|15230.8|15240.6|15210.6|0
1705536000000|2024-01-18 00:00:00|15260.5|15230.5|15262|15232|15268.8|15238.8|15243.2|15213.2|0
1705539600000|2024-01-18 01:00:00|15261.5|15231.5|15374.7|15369.7|15375.2|15370.2|15157.2|15152.2|33290
1705543200000|2024-01-18 02:00:00|15374.2|15369.2|15238.2|15233.2|15378.7|15373.7|15201.7|15196.7|27723
1705546800000|2024-01-18 03:00:00|15237.2|15232.2|15353.7|15348.7|15375.2|15370.2|15216.2|15211.2|18844
1705550400000|2024-01-18 04:00:00|15368.2|15338.2|15348.4|15318.4|15368.2|15338.2|15338.8|15308.8|0
1705554000000|2024-01-18 05:00:00|15358.8|15328.8|15312.7|15307.7|15359.1|15353.7|15246.2|15241.2|16218
1705557600000|2024-01-18 06:00:00|15313.7|15308.7|15381.7|15376.7|15437.7|15432.7|15309.2|15304.2|21395
1705561200000|2024-01-18 07:00:00|15382.2|15377.2|15378.7|15373.7|15402.2|15397.2|15344.7|15339.7|14553
1705564800000|2024-01-18 08:00:00|15376.7|15371.7|15371|15341|15385.7|15375.2|15323.7|15318.4|6949
1705568400000|2024-01-18 09:00:00|15371.3|15341.3|15374.7|15366.7|15390.7|15382.7|15347.7|15339.5|992
1705572000000|2024-01-18 10:00:00|15374.2|15366.2|15388.2|15380.2|15389.7|15381.7|15365.7|15357.7|624
1705575600000|2024-01-18 11:00:00|15387.7|15379.7|15400.2|15392.2|15414.2|15406.2|15377.2|15369.2|1010
1705579200000|2024-01-18 12:00:00|15400.7|15392.7|15396.2|15388.2|15417.2|15409.2|15393.2|15385.2|889
1705582800000|2024-01-18 13:00:00|15396.7|15388.7|15362.7|15354.7|15404.2|15396.2|15346.2|15338.2|1140
1705586400000|2024-01-18 14:00:00|15363.7|15355.7|15363.2|15355.2|15431.2|15423.2|15328.7|15320.7|2597
1705590000000|2024-01-18 15:00:00|15363.7|15355.7|15338.7|15330.7|15411.2|15403.2|15332.7|15324.7|1803
1705593600000|2024-01-18 16:00:00|15339.2|15331.2|15358.7|15350.7|15390.7|15382.7|15320.7|15312.7|1869
1705597200000|2024-01-18 17:00:00|15359.7|15351.7|15348.7|15340.7|15361.2|15353.2|15324.7|15316.7|664
1705600800000|2024-01-18 18:00:00|15348.2|15340.2|15368.9|15338.9|15368.9|15350.2|15328.2|15320.2|587
1705604400000|2024-01-18 19:00:00|15369|15339|15403.5|15373.5|15431.1|15401.1|15363.1|15333.1|0
1705608000000|2024-01-18 20:00:00|15403.7|15373.7|15385.9|15355.9|15431.5|15401.5|15375.1|15345.1|0
1705611600000|2024-01-18 21:00:00|15385.4|15355.4|15398|15368|15399|15369|15376.5|15346.5|0
1705615200000|2024-01-18 22:00:00|15398.1|15368.1|15420.9|15390.9|15421.1|15391.1|15395.4|15365.4|0
1705618800000|2024-01-18 23:00:00|15420.2|15390.2|15452.9|15422.9|15453.4|15423.4|15415.7|15385.7|0
1705622400000|2024-01-19 00:00:00|15452.4|15422.4|15413.5|15383.5|15453.4|15423.4|15412.1|15382.1|0
1705626000000|2024-01-19 01:00:00|15413.7|15383.7|15513.3|15508.3|15516.8|15511.8|15340.8|15335.8|26001
1705629600000|2024-01-19 02:00:00|15512.8|15507.8|15414|15409|15515.3|15510.3|15406.8|15401.8|22735
1705633200000|2024-01-19 03:00:00|15414.5|15409.5|15352.5|15347.5|15441|15436|15330|15325|12191
1705636800000|2024-01-19 04:00:00|15368|15338|15368.9|15338.9|15369.9|15339.9|15363.9|15333.9|0
1705640400000|2024-01-19 05:00:00|15349|15344|15264|15259|15422.5|15417.5|15260|15255|17419
1705644000000|2024-01-19 06:00:00|15262.5|15257.5|15211.5|15206.5|15273.5|15268.5|15194|15189|15199
1705647600000|2024-01-19 07:00:00|15211|15206|15277.5|15272.5|15318|15313|15211|15206|12067
1705651200000|2024-01-19 08:00:00|15277|15272|15295.3|15265.3|15298|15293|15271.5|15254.2|4837
1705654800000|2024-01-19 09:00:00|15295.1|15265.1|15306|15298|15312.5|15304.5|15275.5|15260.1|1148
1705658400000|2024-01-19 10:00:00|15307|15299|15289|15281|15309.5|15301.5|15277|15269|541
1705662000000|2024-01-19 11:00:00|15289.5|15281.5|15281|15273|15364|15356|15272.5|15264.5|3060
1705665600000|2024-01-19 12:00:00|15280.5|15272.5|15289|15281|15291|15283|15257.5|15249.5|541
1705669200000|2024-01-19 13:00:00|15289.5|15281.5|15271|15263|15300|15292|15267|15259|1080
1705672800000|2024-01-19 14:00:00|15271.5|15263.5|15243.5|15235.5|15288.5|15280.5|15201|15193|2575
1705676400000|2024-01-19 15:00:00|15257.5|15249.5|15235.5|15227.5|15268.5|15260.5|15201.5|15193.5|1911
1705680000000|2024-01-19 16:00:00|15236|15228|15246|15238|15260|15252|15230.5|15222.5|1393
1705683600000|2024-01-19 17:00:00|15248|15240|15453.5|15445.5|15487.5|15479.5|15242|15234|5296
1705687200000|2024-01-19 18:00:00|15453|15445|15448.2|15418.2|15454|15446|15406.5|15398.5|1748
1705690800000|2024-01-19 19:00:00|15448.4|15418.4|15400.8|15370.8|15499.7|15469.7|15385.7|15355.7|0
1705694400000|2024-01-19 20:00:00|15400.9|15370.9|15414.7|15384.7|15441.1|15411.1|15397.8|15367.8|0
1705698000000|2024-01-19 21:00:00|15415.1|15385.1|15413|15383|15421.4|15391.4|15408.3|15378.3|0
1705878000000|2024-01-21 23:00:00|15426.7|15396.7|15422.2|15392.2|15441|15411|15412.9|15382.9|0
1705881600000|2024-01-22 00:00:00|15422.7|15392.7|15476.2|15446.2|15476.7|15446.7|15419.6|15389.6|0
1705885200000|2024-01-22 01:00:00|15475.7|15445.7|15158.3|15153.3|15479.3|15449.3|15143.8|15138.8|27411
1705888800000|2024-01-22 02:00:00|15159.3|15154.3|15061.3|15056.3|15175.3|15170.3|15050.8|15045.8|21992
1705892400000|2024-01-22 03:00:00|15062.3|15057.3|15002.3|14997.3|15064.8|15059.8|14963.8|14958.8|16085
1705896000000|2024-01-22 04:00:00|15012.9|14982.9|15016.8|14986.8|15022.2|14992.2|15012.9|14982.9|1
1705899600000|2024-01-22 05:00:00|15017.2|14987.2|14945.8|14940.8|15017.2|15011.3|14921.8|14916.8|18447
1705903200000|2024-01-22 06:00:00|14944.8|14939.8|14890.8|14885.8|14984.8|14979.8|14780.8|14775.8|26911
1705906800000|2024-01-22 07:00:00|14889.3|14884.3|14951.3|14946.3|14956.8|14951.8|14859.8|14854.8|14996
1705910400000|2024-01-22 08:00:00|14951.8|14946.8|15004.5|14974.5|15006|14983.8|14942.3|14923.5|7617
1705914000000|2024-01-22 09:00:00|15004.9|14974.9|14983.3|14975.3|15009.5|14996.8|14963.3|14955.1|1845
1705917600000|2024-01-22 10:00:00|14982.8|14974.8|14953.8|14945.8|14984.8|14976.8|14950.3|14942.3|951
1705921200000|2024-01-22 11:00:00|14953.3|14945.3|14961.3|14953.3|15031.3|15023.3|14942.8|14934.8|2638
1705924800000|2024-01-22 12:00:00|14960.8|14952.8|14969.8|14961.8|14990.8|14982.8|14959.3|14951.3|931
1705928400000|2024-01-22 13:00:00|14970.3|14962.3|15015.3|15007.3|15020.8|15012.8|14960.3|14952.3|1196
1705932000000|2024-01-22 14:00:00|15014.8|15006.8|15126.8|15118.8|15136.8|15128.8|14978.8|14970.8|4823
1705935600000|2024-01-22 15:00:00|15126.3|15118.3|15110.3|15102.3|15156.8|15148.8|15091.8|15083.8|2831
1705939200000|2024-01-22 16:00:00|15109.8|15101.8|15103.8|15095.8|15112.3|15104.3|15092.8|15084.8|1272
1705942800000|2024-01-22 17:00:00|15103.3|15095.3|15141.8|15133.8|15145.3|15137.3|15102.8|15094.8|1146
1705946400000|2024-01-22 18:00:00|15142.8|15134.8|15140.9|15110.9|15144.8|15136.8|15112.3|15104.3|764
1705950000000|2024-01-22 19:00:00|15141|15111|15153.3|15123.3|15164|15134|15113|15083|1
1705953600000|2024-01-22 20:00:00|15153.5|15123.5|15079|15049|15162.2|15132.2|15068.9|15038.9|0
1705957200000|2024-01-22 21:00:00|15078.6|15048.6|15104.8|15074.8|15110.5|15080.5|15074.5|15044.5|0
1705960800000|2024-01-22 22:00:00|15104.6|15074.6|15098|15068|15104.8|15074.8|15098|15068|0
1705964400000|2024-01-22 23:00:00|15097.6|15067.6|15118.3|15088.3|15126.3|15096.3|15095.8|15065.8|0
1705968000000|2024-01-23 00:00:00|15118.5|15088.5|15121.2|15091.2|15146.4|15116.4|15116.7|15086.7|0
1705971600000|2024-01-23 01:00:00|15121.6|15091.6|15247.3|15242.3|15248.8|15243.8|14983.8|14978.8|38415
1705975200000|2024-01-23 02:00:00|15246.8|15241.8|15261.2|15256.2|15480.8|15475.8|15165.8|15160.8|60798
1705978800000|2024-01-23 03:00:00|15262.7|15257.7|15333.2|15328.2|15352.2|15347.2|15215.2|15210.2|20459
1705982400000|2024-01-23 04:00:00|15350.7|15320.7|15347.2|15317.2|15353|15323|15335.2|15305.2|3
1705986000000|2024-01-23 05:00:00|15352.2|15322.2|15453.2|15448.2|15455.2|15450.2|15314.7|15309.7|19070
1705989600000|2024-01-23 06:00:00|15455.2|15450.2|15392.2|15387.2|15524.2|15519.2|15381.7|15376.7|20416
1705993200000|2024-01-23 07:00:00|15393.2|15388.2|15356.7|15351.7|15421.2|15416.2|15316.7|15311.7|16750
1705996800000|2024-01-23 08:00:00|15358.7|15353.7|15337|15307|15358.7|15353.7|15283.5|15253.5|9194
1706000400000|2024-01-23 09:00:00|15336.5|15306.5|15312.2|15304.2|15351|15329.7|15300.2|15292.2|1648
1706004000000|2024-01-23 10:00:00|15310.7|15302.7|15339.2|15331.2|15344.7|15336.7|15282.2|15274.2|1285
1706007600000|2024-01-23 11:00:00|15339.7|15331.7|15348.7|15340.7|15357.2|15349.2|15335.2|15327.2|1076
1706011200000|2024-01-23 12:00:00|15348.2|15340.2|15400.2|15392.2|15404.2|15396.2|15346.2|15338.2|1367
1706014800000|2024-01-23 13:00:00|15399.7|15391.7|15530.2|15522.2|15542.2|15534.2|15397.2|15389.2|5800
1706018400000|2024-01-23 14:00:00|15529.7|15521.7|15634.7|15626.7|15660.2|15652.2|15510.2|15502.2|10472
1706022000000|2024-01-23 15:00:00|15635.2|15627.2|15588.7|15580.7|15680.7|15672.7|15568.7|15560.7|6023
1706025600000|2024-01-23 16:00:00|15588.2|15580.2|15614.2|15606.2|15615.7|15607.7|15574.7|15566.7|2924
1706029200000|2024-01-23 17:00:00|15613.7|15605.7|15608.7|15600.7|15630.7|15622.7|15557.7|15549.7|1546
1706032800000|2024-01-23 18:00:00|15608.2|15600.2|15632.2|15602.2|15635.7|15627.7|15596.7|15588.7|1230
1706036400000|2024-01-23 19:00:00|15634.8|15604.8|15685.7|15655.7|15692|15662|15634.8|15604.8|1
1706040000000|2024-01-23 20:00:00|15685.8|15655.8|15633.9|15603.9|15691.6|15661.6|15612.4|15582.4|0
1706043600000|2024-01-23 21:00:00|15634.1|15604.1|15653.5|15623.5|15654.2|15624.2|15630.9|15600.9|0
1706047200000|2024-01-23 22:00:00|15653.4|15623.4|15648.2|15618.2|15654.8|15624.8|15648|15618|0
1706050800000|2024-01-23 23:00:00|15648.1|15618.1|15644.4|15614.4|15655.7|15625.7|15643.2|15613.2|0
1706054400000|2024-01-24 00:00:00|15643.9|15613.9|15617.9|15587.9|15644.7|15614.7|15606.7|15576.7|0
1706058000000|2024-01-24 01:00:00|15617.7|15587.7|15579.2|15574.2|15721.2|15716.2|15559.7|15554.7|33517
1706061600000|2024-01-24 02:00:00|15579.7|15574.7|15531.7|15526.7|15621.2|15616.2|15523.2|15518.2|22832
1706065200000|2024-01-24 03:00:00|15531.2|15526.2|15483.2|15478.2|15571.7|15566.7|15475.2|15470.2|16926
1706068800000|2024-01-24 04:00:00|15488.2|15458.2|15498.2|15468.2|15499.2|15469.2|15484.5|15454.5|4
1706072400000|2024-01-24 05:00:00|15488.2|15458.2|15564.2|15559.2|15610.7|15605.7|15403.2|15398.2|28337
1706076000000|2024-01-24 06:00:00|15566.2|15561.2|15659.7|15654.7|15711.2|15706.2|15532.7|15527.7|21787
1706079600000|2024-01-24 07:00:00|15660.2|15655.2|15897.7|15892.7|15986.2|15981.2|15625.7|15620.7|39327
1706083200000|2024-01-24 08:00:00|15898.7|15893.7|15922.9|15892.9|15942.5|15937.2|15883.7|15878.7|15227
1706086800000|2024-01-24 09:00:00|15922.4|15892.4|16073.2|16065.2|16122.7|16114.7|15920.7|15890.7|6485
1706090400000|2024-01-24 10:00:00|16072.2|16064.2|16109.2|16101.2|16110.2|16102.2|16066.7|16058.7|1768
1706094000000|2024-01-24 11:00:00|16110.2|16102.2|16088.2|16080.2|16121.7|16113.7|16080.2|16072.2|1857
1706097600000|2024-01-24 12:00:00|16089.2|16081.2|16162.7|16154.7|16180.7|16172.7|16087.2|16079.2|3020
1706101200000|2024-01-24 13:00:00|16160.7|16152.7|16212.7|16204.7|16229.2|16221.2|16160.2|16152.2|3574
1706104800000|2024-01-24 14:00:00|16211.7|16203.7|16077.2|16069.2|16240.7|16232.7|16076.7|16068.7|7608
1706108400000|2024-01-24 15:00:00|16076.7|16068.7|16149.7|16141.7|16161.2|16153.2|16060.2|16052.2|4968
1706112000000|2024-01-24 16:00:00|16149.2|16141.2|16100.2|16092.2|16159.2|16151.2|16088.2|16080.2|2404
1706115600000|2024-01-24 17:00:00|16099.7|16091.7|16121.2|16113.2|16129.2|16121.2|16088.7|16080.7|1644
1706119200000|2024-01-24 18:00:00|16121.7|16113.7|16087|16057|16128.2|16120.2|16050.7|16042.7|1757
1706122800000|2024-01-24 19:00:00|16087.1|16057.1|16128.8|16098.8|16152|16122|16036.5|16006.5|1
1706126400000|2024-01-24 20:00:00|16128.7|16098.7|16121.7|16091.7|16152.7|16122.7|16099.7|16069.7|0
1706130000000|2024-01-24 21:00:00|16121.2|16091.2|16127.1|16097.1|16127.7|16097.7|16093.2|16063.2|0
1706133600000|2024-01-24 22:00:00|16126.7|16096.7|16126.2|16096.2|16128.4|16098.4|16121.7|16091.7|0
1706137200000|2024-01-24 23:00:00|16125.3|16095.3|16134.2|16104.2|16139.2|16109.2|16124.1|16094.1|0
1706140800000|2024-01-25 00:00:00|16133.9|16103.9|16118.8|16088.8|16138.3|16108.3|16106.1|16076.1|0
1706144400000|2024-01-25 01:00:00|16118.3|16088.3|15966.7|15961.7|16118.3|16088.3|15816.2|15811.2|43407
1706148000000|2024-01-25 02:00:00|15967.7|15962.7|16034.4|16029.4|16070.2|16065.2|15925.2|15920.2|45655
1706151600000|2024-01-25 03:00:00|16034.9|16029.9|16129.4|16124.4|16148.9|16143.9|16034.9|16029.9|24092
1706155200000|2024-01-25 04:00:00|16137.4|16107.4|16131.6|16101.6|16146.5|16116.5|16127.8|16097.8|3
1706158800000|2024-01-25 05:00:00|16120.4|16115.4|16172.4|16167.4|16227.9|16222.9|16094.4|16089.4|25557
1706162400000|2024-01-25 06:00:00|16171.9|16166.9|16224.4|16219.4|16248.9|16243.9|16171.4|16166.4|16474
1706166000000|2024-01-25 07:00:00|16223.9|16218.9|16193.4|16188.4|16234.9|16229.9|16171.4|16166.4|19023
1706169600000|2024-01-25 08:00:00|16196.4|16191.4|16204.9|16174.9|16222.9|16217.9|16168.9|16163.4|27147
1706173200000|2024-01-25 09:00:00|16205.1|16175.1|16214.4|16206.4|16225.4|16217.4|16172.9|16164.9|2435
1706176800000|2024-01-25 10:00:00|16213.4|16205.4|16200.9|16192.9|16218.9|16210.9|16198.4|16190.4|1468
1706180400000|2024-01-25 11:00:00|16201.4|16193.4|16207.4|16199.4|16208.9|16200.9|16193.9|16185.9|792
1706184000000|2024-01-25 12:00:00|16208.9|16200.9|16195.4|16187.4|16213.4|16205.4|16191.4|16183.4|881
1706187600000|2024-01-25 13:00:00|16195.9|16187.9|16212.4|16204.4|16244.9|16236.9|16185.9|16177.9|3258
1706191200000|2024-01-25 14:00:00|16212.9|16204.9|16225.9|16217.9|16304.4|16296.4|16179.9|16171.9|5522
1706194800000|2024-01-25 15:00:00|16226.4|16218.4|16061.9|16053.9|16236.9|16228.9|16052.9|16044.9|6211
1706198400000|2024-01-25 16:00:00|16062.9|16054.9|16099.9|16091.9|16117.9|16109.9|16055.9|16047.9|2525
1706202000000|2024-01-25 17:00:00|16100.4|16092.4|16080.9|16072.9|16116.4|16108.4|16077.9|16069.9|1237
1706205600000|2024-01-25 18:00:00|16081.4|16073.4|16080.9|16050.9|16102.4|16094.4|16056.9|16048.9|1356
1706209200000|2024-01-25 19:00:00|16080.6|16050.6|16119|16089|16119.1|16089.1|16059.4|16029.4|5
1706212800000|2024-01-25 20:00:00|16118.8|16088.8|16125|16095|16180.1|16150.1|16113.1|16083.1|0
1706216400000|2024-01-25 21:00:00|16125.5|16095.5|16141.6|16111.6|16169|16139|16120.1|16090.1|0
1706220000000|2024-01-25 22:00:00|16141.9|16111.9|16130.3|16100.3|16142.1|16112.1|16130.3|16100.3|0
1706223600000|2024-01-25 23:00:00|16130.5|16100.5|16106.3|16076.3|16131|16101|16095.7|16065.7|0
1706227200000|2024-01-26 00:00:00|16106.8|16076.8|16087.8|16057.8|16117.7|16087.7|16073.7|16043.7|0
1706230800000|2024-01-26 01:00:00|16086.8|16056.8|16148.1|16143.1|16225.6|16220.6|16063.4|16042.5|32902
1706234400000|2024-01-26 02:00:00|16147.6|16142.6|16144.6|16139.6|16243.6|16238.6|16125.6|16120.6|32848
1706238000000|2024-01-26 03:00:00|16144.1|16139.1|16062.1|16057.1|16170.1|16165.1|16029.6|16024.6|21343
1706241600000|2024-01-26 04:00:00|16070.1|16040.1|16053.7|16023.7|16070.3|16040.3|16031.2|16001.2|0
1706245200000|2024-01-26 05:00:00|16054.2|16024.2|16142.1|16137.1|16194.1|16189.1|16031.6|16024.2|26086
1706248800000|2024-01-26 06:00:00|16142.6|16137.6|15993.6|15988.6|16143.6|16138.6|15885.1|15880.1|37598
1706252400000|2024-01-26 07:00:00|15993.1|15988.1|15927.6|15922.6|16022.6|16017.6|15911.6|15906.6|26381
1706256000000|2024-01-26 08:00:00|15928.1|15923.1|15966.5|15936.5|15972.9|15957.1|15926.1|15918.1|43868
1706259600000|2024-01-26 09:00:00|15967|15937|15990.6|15982.6|15991.1|15983.1|15953.1|15928.2|1459
1706263200000|2024-01-26 10:00:00|15991.1|15983.1|16005.1|15997.1|16010.1|16002.1|15983.1|15975.1|1236
1706266800000|2024-01-26 11:00:00|16005.6|15997.6|16010.6|16002.6|16019.6|16011.6|15992.1|15984.1|902
1706270400000|2024-01-26 12:00:00|16010.1|16002.1|15984.6|15976.6|16016.6|16008.6|15983.1|15975.1|869
1706274000000|2024-01-26 13:00:00|15985.1|15977.1|16033.1|16025.1|16045.6|16037.6|15981.1|15973.1|1861
1706277600000|2024-01-26 14:00:00|16032.6|16024.6|16068.1|16060.1|16086.6|16078.6|15989.6|15981.6|2887
1706281200000|2024-01-26 15:00:00|16067.6|16059.6|16110.6|16102.6|16124.1|16116.1|16043.1|16035.1|2699
1706284800000|2024-01-26 16:00:00|16110.1|16102.1|16120.1|16112.1|16120.6|16112.6|16082.6|16074.6|1030
1706288400000|2024-01-26 17:00:00|16120.6|16112.6|16087.6|16079.6|16122.6|16114.6|16083.1|16075.1|830
1706292000000|2024-01-26 18:00:00|16087.1|16079.1|16088|16058|16096.6|16088.6|16067.6|16058|784
1706295600000|2024-01-26 19:00:00|16088.1|16058.1|16104.9|16074.9|16114.6|16084.6|16087.4|16057.4|0
1706299200000|2024-01-26 20:00:00|16105.1|16075.1|16076.8|16046.8|16105.2|16075.2|16074.8|16044.8|0
1706302800000|2024-01-26 21:00:00|16076.3|16046.3|16082.8|16052.8|16085.8|16055.8|16070.8|16040.8|0
1706482800000|2024-01-28 23:00:00|16124.7|16094.7|16124.1|16094.1|16148|16118|16105.2|16075.2|0
1706486400000|2024-01-29 00:00:00|16124.5|16094.5|16118.3|16088.3|16124.7|16094.7|16096.6|16066.6|0
1706490000000|2024-01-29 01:00:00|16118.5|16088.5|16212.1|16207.1|16247.6|16242.6|16037.6|16032.6|28915
1706493600000|2024-01-29 02:00:00|16214.1|16209.1|16141.6|16136.6|16277.1|16272.1|16078.6|16073.6|27418
1706497200000|2024-01-29 03:00:00|16141.1|16136.1|16115.6|16110.6|16210.1|16205.1|16087.1|16082.1|10589
1706500800000|2024-01-29 04:00:00|16123.6|16093.6|16132.7|16102.7|16133.9|16103.9|16113.8|16083.8|0
1706504400000|2024-01-29 05:00:00|16112.6|16107.6|16068.6|16063.6|16134.1|16129.1|16020.6|16015.6|15256
1706508000000|2024-01-29 06:00:00|16069.1|16064.1|16045.6|16040.6|16123.6|16118.6|16040.6|16035.6|9355
1706511600000|2024-01-29 07:00:00|16045.1|16040.1|16096.1|16091.1|16101.1|16096.1|16035.6|16030.6|9895
1706515200000|2024-01-29 08:00:00|16093.1|16088.1|16070.6|16040.6|16109.1|16104.1|16053.6|16035.8|13780
1706518800000|2024-01-29 09:00:00|16069.6|16039.6|16030.6|16022.6|16073.6|16063.1|16030.1|16022.1|1805
1706522400000|2024-01-29 10:00:00|16031.1|16023.1|16053.6|16045.6|16076.1|16068.1|16029.1|16021.1|1043
1706526000000|2024-01-29 11:00:00|16054.1|16046.1|16058.1|16050.1|16082.1|16074.1|16046.6|16038.6|625
1706529600000|2024-01-29 12:00:00|16058.6|16050.6|16046.1|16038.1|16078.1|16070.1|16043.6|16035.6|444
1706533200000|2024-01-29 13:00:00|16046.6|16038.6|16053.6|16045.6|16054.6|16046.6|16023.1|16015.1|819
1706536800000|2024-01-29 14:00:00|16053.1|16045.1|15934.6|15926.6|16060.1|16052.1|15909.1|15901.1|2754
1706540400000|2024-01-29 15:00:00|15935.1|15927.1|15840.6|15832.6|15935.1|15927.1|15836.1|15828.1|3628
1706544000000|2024-01-29 16:00:00|15840.1|15832.1|15850.1|15842.1|15867.1|15859.1|15824.1|15816.1|2035
1706547600000|2024-01-29 17:00:00|15849.6|15841.6|15813.6|15805.6|15875.1|15867.1|15812.6|15804.6|1363
1706551200000|2024-01-29 18:00:00|15813.1|15805.1|15824.5|15794.5|15824.5|15815.1|15764.1|15756.1|1680
1706554800000|2024-01-29 19:00:00|15824.4|15794.4|15830.1|15800.1|15874.6|15844.6|15824.2|15794.2|0
1706558400000|2024-01-29 20:00:00|15830.4|15800.4|15913.6|15883.6|15921.7|15891.7|15830.4|15800.4|0
1706562000000|2024-01-29 21:00:00|15913.7|15883.7|15894.4|15864.4|15914.7|15884.7|15890.2|15860.2|0
1706565600000|2024-01-29 22:00:00|15894.7|15864.7|15869.2|15839.2|15897.6|15867.6|15862.4|15832.4|0
1706569200000|2024-01-29 23:00:00|15867.1|15837.1|15878.8|15848.8|15890.6|15860.6|15863.7|15833.7|0
1706572800000|2024-01-30 00:00:00|15878.6|15848.6|15880.1|15850.1|15898.7|15868.7|15874.8|15844.8|0
1706576400000|2024-01-30 01:00:00|15879.6|15849.6|15808.5|15803.5|15927.1|15922.1|15777.5|15772.5|26852
1706580000000|2024-01-30 02:00:00|15810.5|15805.5|15764.5|15759.5|15810.5|15805.5|15665|15660|26598
1706583600000|2024-01-30 03:00:00|15762.5|15757.5|15749.5|15744.5|15794|15789|15712|15707|15018
1706587200000|2024-01-30 04:00:00|15750.5|15745.5|15750.6|15720.6|15755.6|15745.5|15741.2|15711.2|0
1706590800000|2024-01-30 05:00:00|15750.2|15720.2|15760.5|15755.5|15851|15846|15710|15705|17172
1706594400000|2024-01-30 06:00:00|15759.5|15754.5|15724|15719|15793.5|15788.5|15698.5|15693.5|13183
1706598000000|2024-01-30 07:00:00|15723.5|15718.5|15686|15681|15723.5|15718.5|15661|15656|15988
1706601600000|2024-01-30 08:00:00|15687|15682|15673.2|15643.2|15699|15694|15645.3|15615.3|6503
1706605200000|2024-01-30 09:00:00|15672.7|15642.7|15613|15605|15681.8|15664.5|15599.5|15591.5|2924
1706608800000|2024-01-30 10:00:00|15613.5|15605.5|15637.5|15629.5|15640|15632|15604.5|15596.5|1053
1706612400000|2024-01-30 11:00:00|15638|15630|15640|15632|15646.5|15638.5|15619.5|15611.5|523
1706616000000|2024-01-30 12:00:00|15639.5|15631.5|15628|15620|15651.5|15643.5|15624|15616|767
1706619600000|2024-01-30 13:00:00|15627.5|15619.5|15634|15626|15641.5|15633.5|15605|15597|1620
1706623200000|2024-01-30 14:00:00|15632.5|15624.5|15649|15641|15692|15684|15618|15610|4239
1706626800000|2024-01-30 15:00:00|15649.5|15641.5|15632.5|15624.5|15656|15648|15560.5|15552.5|3378
1706630400000|2024-01-30 16:00:00|15631.5|15623.5|15700|15692|15700|15692|15618|15610|1830
1706634000000|2024-01-30 17:00:00|15700.5|15692.5|15649.5|15641.5|15707.5|15699.5|15647|15639|844
1706637600000|2024-01-30 18:00:00|15649|15641|15656.3|15626.3|15656.3|15646|15635|15626.3|513
1706641200000|2024-01-30 19:00:00|15656.5|15626.5|15672.7|15642.7|15678.4|15648.4|15648.6|15618.6|0
1706644800000|2024-01-30 20:00:00|15672.8|15642.8|15685.7|15655.7|15692.7|15662.7|15672.3|15642.3|0
1706648400000|2024-01-30 21:00:00|15685.4|15655.4|15650.5|15620.5|15688.9|15658.9|15648.9|15618.9|0
1706652000000|2024-01-30 22:00:00|15650.6|15620.6|15623.8|15593.8|15663.3|15633.3|15618.9|15588.9|0
1706655600000|2024-01-30 23:00:00|15626.8|15596.8|15621.4|15591.4|15635.4|15605.4|15620.9|15590.9|0
1706659200000|2024-01-31 00:00:00|15621.8|15591.8|15664.9|15634.9|15670.4|15640.4|15621.8|15591.8|0
1706662800000|2024-01-31 01:00:00|15665.4|15635.4|15587.3|15582.3|15746.8|15741.8|15575.3|15570.3|24900
1706666400000|2024-01-31 02:00:00|15588.3|15583.3|15551.3|15546.3|15618.3|15613.3|15462.8|15457.8|25667
1706670000000|2024-01-31 03:00:00|15550.3|15545.3|15544.8|15539.8|15636.3|15631.3|15515.3|15510.3|14992
1706673600000|2024-01-31 04:00:00|15552.8|15522.8|15551.9|15521.9|15557.2|15527.2|15549.4|15519.4|0
1706677200000|2024-01-31 05:00:00|15552.6|15522.6|15501.8|15496.8|15590.8|15585.8|15465.3|15460.3|16393
1706680800000|2024-01-31 06:00:00|15501.3|15496.3|15464.3|15459.3|15541.3|15536.3|15415.3|15410.3|18532
1706684400000|2024-01-31 07:00:00|15466.3|15461.3|15456.8|15451.8|15475.8|15470.8|15413.3|15408.3|11274
1706688000000|2024-01-31 08:00:00|15455.8|15450.8|15464.6|15434.6|15481.8|15476.8|15442.8|15433.8|7258
1706691600000|2024-01-31 09:00:00|15464.8|15434.8|15444.8|15436.8|15486.3|15478.3|15442.8|15423.8|1179
1706695200000|2024-01-31 10:00:00|15444.3|15436.3|15446.3|15438.3|15456.8|15448.8|15434.3|15426.3|614
1706698800000|2024-01-31 11:00:00|15445.8|15437.8|15443.8|15435.8|15473.8|15465.8|15441.3|15433.3|1011
1706702400000|2024-01-31 12:00:00|15444.3|15436.3|15439.8|15431.8|15448.3|15440.3|15409.3|15401.3|1159
1706706000000|2024-01-31 13:00:00|15441.3|15433.3|15497.8|15489.8|15502.3|15494.3|15437.8|15429.8|1797
1706709600000|2024-01-31 14:00:00|15498.3|15490.3|15598.8|15590.8|15619.3|15611.3|15479.8|15471.8|4789
1706713200000|2024-01-31 15:00:00|15597.3|15589.3|15690.8|15682.8|15694.8|15686.8|15576.8|15568.8|4794
1706716800000|2024-01-31 16:00:00|15689.8|15681.8|15622.3|15614.3|15697.8|15689.8|15583.3|15575.3|3272
1706720400000|2024-01-31 17:00:00|15622.8|15614.8|15599.3|15591.3|15624.3|15616.3|15590.3|15582.3|1068
1706724000000|2024-01-31 18:00:00|15598.8|15590.8|15579.2|15549.2|15605.8|15597.8|15554.8|15546.8|1633
1706727600000|2024-01-31 19:00:00|15579.5|15549.5|15562.9|15532.9|15648|15618|15525.4|15495.4|0
1706731200000|2024-01-31 20:00:00|15563|15533|15536.6|15506.6|15584|15554|15492.5|15462.5|0
1706734800000|2024-01-31 21:00:00|15536.4|15506.4|15543.4|15513.4|15548.2|15518.2|15529.3|15499.3|0
1706738400000|2024-01-31 22:00:00|15543.3|15513.3|15548|15518|15549.3|15519.3|15533.8|15503.8|0
1706742000000|2024-01-31 23:00:00|15552|15522|15565.6|15535.6|15566.1|15536.1|15544.1|15514.1|0
1706745600000|2024-02-01 00:00:00|15566.1|15536.1|15563.2|15533.2|15570.4|15540.4|15551.5|15521.5|0
1706749200000|2024-02-01 01:00:00|15563.3|15533.3|15460.9|15455.9|15597.7|15586.3|15418.9|15413.9|33387
1706752800000|2024-02-01 02:00:00|15461.4|15456.4|15672.9|15667.9|15775.9|15770.9|15457.4|15452.4|35539
1706756400000|2024-02-01 03:00:00|15671.9|15666.9|15696.4|15691.4|15808.4|15803.4|15668.9|15663.9|16282
1706760000000|2024-02-01 04:00:00|15703.9|15673.9|15706.1|15676.1|15707|15677|15698.1|15668.1|0
1706763600000|2024-02-01 05:00:00|15691.9|15686.9|15576.4|15571.4|15710.4|15705.4|15576.4|15571.4|18950
1706767200000|2024-02-01 06:00:00|15576.9|15571.9|15545.9|15540.9|15631.4|15626.4|15515.4|15510.4|17125
1706770800000|2024-02-01 07:00:00|15546.4|15541.4|15548.9|15543.9|15571.4|15566.4|15520.9|15515.9|9074
1706774400000|2024-02-01 08:00:00|15549.9|15544.9|15561.5|15531.5|15562.7|15555.4|15511.9|15506.9|5096
1706778000000|2024-02-01 09:00:00|15561|15531|15585.9|15577.9|15600.4|15592.4|15552.6|15522.6|953
1706781600000|2024-02-01 10:00:00|15585.4|15577.4|15584.4|15576.4|15608.9|15600.9|15580.4|15572.4|732
1706785200000|2024-02-01 11:00:00|15583.9|15575.9|15610.4|15602.4|15613.4|15605.4|15579.9|15571.9|450
1706788800000|2024-02-01 12:00:00|15609.9|15601.9|15605.4|15597.4|15614.9|15606.9|15593.9|15585.9|551
1706792400000|2024-02-01 13:00:00|15603.4|15595.4|15600.4|15592.4|15613.9|15605.9|15581.9|15573.9|780
1706796000000|2024-02-01 14:00:00|15598.4|15590.4|15630.4|15622.4|15670.9|15662.9|15584.4|15576.4|3996
1706799600000|2024-02-01 15:00:00|15625.9|15617.9|15526.9|15518.9|15653.9|15645.9|15521.4|15513.4|3041
1706803200000|2024-02-01 16:00:00|15527.4|15519.4|15604.4|15596.4|15635.4|15627.4|15524.9|15516.9|2693
1706806800000|2024-02-01 17:00:00|15604.9|15596.9|15632.4|15624.4|15642.4|15634.4|15601.4|15593.4|985
1706810400000|2024-02-01 18:00:00|15631.9|15623.9|15638.9|15608.9|15642.4|15634.4|15609.4|15601.4|549
1706814000000|2024-02-01 19:00:00|15639.2|15609.2|15639.3|15609.3|15653.1|15623.1|15621.1|15591.1|0
1706817600000|2024-02-01 20:00:00|15639.5|15609.5|15631.2|15601.2|15646.6|15616.6|15617.2|15587.2|0
1706821200000|2024-02-01 21:00:00|15630.2|15600.2|15676.8|15646.8|15710.2|15680.2|15624|15594|0
1706824800000|2024-02-01 22:00:00|15676.3|15646.3|15664.3|15634.3|15677.5|15647.5|15663.4|15633.4|0
1706828400000|2024-02-01 23:00:00|15661.5|15631.5|15664.9|15634.9|15670.7|15640.7|15660.3|15630.3|0
1706832000000|2024-02-02 00:00:00|15664|15634|15657.1|15627.1|15665.3|15635.3|15647.5|15617.5|0
1706835600000|2024-02-02 01:00:00|15657.6|15627.6|15871.8|15866.8|15906.8|15901.8|15655|15625|30296
1706839200000|2024-02-02 02:00:00|15870.8|15865.8|15816.8|15811.8|15916.3|15911.3|15756.8|15751.8|22544
1706842800000|2024-02-02 03:00:00|15817.3|15812.3|15673.8|15668.8|15836.8|15831.8|15650.8|15645.8|16813
1706846400000|2024-02-02 04:00:00|15680.3|15650.3|15686|15656|15697.6|15667.6|15677.9|15647.9|0
1706850000000|2024-02-02 05:00:00|15686.5|15656.5|15522.3|15517.3|15686.5|15668.8|15521.3|15516.3|24774
1706853600000|2024-02-02 06:00:00|15521.8|15516.8|15558.3|15553.3|15640.8|15635.8|15426.3|15421.3|31176
1706857200000|2024-02-02 07:00:00|15557.8|15552.8|15516.8|15511.8|15614.8|15609.8|15507.3|15502.3|11620
1706860800000|2024-02-02 08:00:00|15516.3|15511.3|15515.5|15485.5|15529.1|15521.8|15492.3|15481.8|4878
1706864400000|2024-02-02 09:00:00|15516.4|15486.4|15485.3|15477.3|15523.3|15515.3|15479.8|15471.8|905
1706868000000|2024-02-02 10:00:00|15484.8|15476.8|15473.3|15465.3|15496.3|15488.3|15472.8|15464.8|449
1706871600000|2024-02-02 11:00:00|15472.8|15464.8|15473.3|15465.3|15485.8|15477.8|15461.3|15453.3|640
1706875200000|2024-02-02 12:00:00|15473.8|15465.8|15497.3|15489.3|15502.3|15494.3|15460.8|15452.8|982
1706878800000|2024-02-02 13:00:00|15496.8|15488.8|15371.3|15363.3|15502.8|15494.8|15362.3|15354.3|3677
1706882400000|2024-02-02 14:00:00|15370.8|15362.8|15384.3|15376.3|15407.3|15399.3|15332.8|15324.8|4224
1706886000000|2024-02-02 15:00:00|15382.8|15374.8|15327.8|15319.8|15387.8|15379.8|15292.8|15284.8|4370
1706889600000|2024-02-02 16:00:00|15329.3|15321.3|15344.3|15336.3|15348.8|15340.8|15290.3|15282.3|2289
1706893200000|2024-02-02 17:00:00|15344.8|15336.8|15341.3|15333.3|15367.8|15359.8|15328.8|15320.8|1366
1706896800000|2024-02-02 18:00:00|15342.3|15334.3|15376.9|15346.9|15379.8|15371.8|15341.3|15333.3|854
1706900400000|2024-02-02 19:00:00|15377|15347|15393.7|15363.7|15406.9|15376.9|15377|15347|0
1706904000000|2024-02-02 20:00:00|15393.8|15363.8|15375.9|15345.9|15403.6|15373.6|15374.5|15344.5|0
1706907600000|2024-02-02 21:00:00|15374.6|15344.6|15357.1|15327.1|15374.6|15344.6|15357|15327|0
1707087600000|2024-02-04 23:00:00|15360.4|15330.4|15356.6|15326.6|15363.5|15333.5|15347.5|15317.5|0
1707091200000|2024-02-05 00:00:00|15355.6|15325.6|15358.9|15328.9|15363.2|15333.2|15332.8|15302.8|0
1707094800000|2024-02-05 01:00:00|15359.4|15329.4|15454.1|15449.1|15498.6|15493.6|15248.3|15243.3|33035
1707098400000|2024-02-05 02:00:00|15452.1|15447.1|15399.1|15394.1|15527.1|15522.1|15357.1|15352.1|30940
1707102000000|2024-02-05 03:00:00|15401.1|15396.1|15520.1|15515.1|15590.1|15585.1|15391.1|15386.1|20203
1707105600000|2024-02-05 04:00:00|15529.1|15499.1|15544.3|15514.3|15544.3|15514.3|15528.7|15498.7|1
1707109200000|2024-02-05 05:00:00|15544.8|15514.8|15638.6|15633.6|15682.6|15677.6|15460.6|15455.6|27044
1707112800000|2024-02-05 06:00:00|15636.6|15631.6|15514.6|15509.6|15664.1|15659.1|15498.6|15493.6|18625
1707116400000|2024-02-05 07:00:00|15514.1|15509.1|15510.1|15505.1|15555.6|15550.6|15488.6|15483.6|10161
1707120000000|2024-02-05 08:00:00|15510.6|15505.6|15521.7|15491.7|15536.6|15531.6|15476.1|15471.1|5531
1707123600000|2024-02-05 09:00:00|15521.5|15491.5|15492.1|15484.1|15526.1|15502.1|15481.1|15473.1|651
1707127200000|2024-02-05 10:00:00|15491.6|15483.6|15508.6|15500.6|15522.1|15514.1|15489.6|15481.6|775
1707130800000|2024-02-05 11:00:00|15508.1|15500.1|15510.1|15502.1|15527.6|15519.6|15504.1|15496.1|460
1707134400000|2024-02-05 12:00:00|15509.6|15501.6|15524.1|15516.1|15538.6|15530.6|15506.6|15498.6|1250
1707138000000|2024-02-05 13:00:00|15523.6|15515.6|15456.6|15448.6|15524.1|15516.1|15445.1|15437.1|1499
1707141600000|2024-02-05 14:00:00|15456.1|15448.1|15544.1|15536.1|15552.1|15544.1|15423.6|15415.6|4128
1707145200000|2024-02-05 15:00:00|15543.6|15535.6|15529.1|15521.1|15598.6|15590.6|15484.1|15476.1|3585
1707148800000|2024-02-05 16:00:00|15530.1|15522.1|15557.6|15549.6|15557.6|15549.6|15511.6|15503.6|1159
1707152400000|2024-02-05 17:00:00|15558.1|15550.1|15593.6|15585.6|15616.6|15608.6|15554.1|15546.1|1205
1707156000000|2024-02-05 18:00:00|15594.6|15586.6|15622.5|15592.5|15630.1|15622.1|15583.1|15575.1|890
1707159600000|2024-02-05 19:00:00|15622.6|15592.6|15627.5|15597.5|15663.3|15633.3|15603.3|15573.3|0
1707163200000|2024-02-05 20:00:00|15627.6|15597.6|15576.1|15546.1|15631.2|15601.2|15575.6|15545.6|0
1707166800000|2024-02-05 21:00:00|15576|15546|15592.1|15562.1|15592.3|15562.3|15564.4|15534.4|0
1707170400000|2024-02-05 22:00:00|15592.2|15562.2|15591.7|15561.7|15592.7|15562.7|15588.4|15558.4|0
1707174000000|2024-02-05 23:00:00|15591.4|15561.4|15591.4|15561.4|15598.3|15568.3|15590.5|15560.5|0
1707177600000|2024-02-06 00:00:00|15590.9|15560.9|15598.6|15568.6|15600|15570|15590.3|15560.3|0
1707181200000|2024-02-06 01:00:00|15598.1|15568.1|15723.2|15718.2|15761.7|15756.7|15526.1|15521.1|30513
1707184800000|2024-02-06 02:00:00|15723.7|15718.7|15784.2|15779.2|15854.2|15849.2|15700.2|15695.2|27931
1707188400000|2024-02-06 03:00:00|15787.2|15782.2|15905.2|15900.2|15909.7|15904.7|15771.2|15766.2|17163
1707192000000|2024-02-06 04:00:00|15916.2|15886.2|15994.1|15964.1|16084.9|16054.9|15914.2|15884.2|0
1707195600000|2024-02-06 05:00:00|15994.5|15964.5|16087.2|16082.2|16112.2|16107.2|15949.7|15944.7|41624
1707199200000|2024-02-06 06:00:00|16088.2|16083.2|16153.7|16148.7|16163.7|16158.7|16064.2|16059.2|19318
1707202800000|2024-02-06 07:00:00|16154.2|16149.2|16134.2|16129.2|16170.2|16165.2|16114.2|16109.2|20409
1707206400000|2024-02-06 08:00:00|16134.7|16129.7|16117.6|16087.6|16151.2|16146.2|16105.2|16078.2|10265
1707210000000|2024-02-06 09:00:00|16118.1|16088.1|16109.2|16101.2|16138.2|16130.2|16097.7|16086.1|2290
1707213600000|2024-02-06 10:00:00|16108.7|16100.7|16116.2|16108.2|16118.2|16110.2|16090.2|16082.2|955
1707217200000|2024-02-06 11:00:00|16116.7|16108.7|16097.7|16089.7|16120.2|16112.2|16084.2|16076.2|740
1707220800000|2024-02-06 12:00:00|16096.7|16088.7|16101.7|16093.7|16103.7|16095.7|16068.2|16060.2|1208
1707224400000|2024-02-06 13:00:00|16100.7|16092.7|16084.2|16076.2|16118.2|16110.2|16081.2|16073.2|1476
1707228000000|2024-02-06 14:00:00|16083.7|16075.7|16121.2|16113.2|16132.2|16124.2|16020.7|16012.7|5604
1707231600000|2024-02-06 15:00:00|16120.2|16112.2|16210.2|16202.2|16228.7|16220.7|16084.7|16076.7|4635
1707235200000|2024-02-06 16:00:00|16209.7|16201.7|16222.7|16214.7|16271.2|16263.2|16202.7|16194.7|3397
1707238800000|2024-02-06 17:00:00|16222.2|16214.2|16244.7|16236.7|16255.7|16247.7|16189.7|16181.7|1439
1707242400000|2024-02-06 18:00:00|16244.2|16236.2|16245.2|16215.2|16256.7|16248.7|16210.2|16202.2|1212
1707246000000|2024-02-06 19:00:00|16245.3|16215.3|16253.3|16223.3|16260.1|16230.1|16206.5|16176.5|0
1707249600000|2024-02-06 20:00:00|16253.4|16223.4|16312|16282|16334.6|16304.6|16247.3|16217.3|0
1707253200000|2024-02-06 21:00:00|16311.9|16281.9|16313.6|16283.6|16326.5|16296.5|16290.3|16260.3|0
1707256800000|2024-02-06 22:00:00|16313.4|16283.4|16305.4|16275.4|16313.8|16283.8|16305.3|16275.3|0
1707260400000|2024-02-06 23:00:00|16304.1|16274.1|16297.7|16267.7|16307.8|16277.8|16295|16265|0
1707264000000|2024-02-07 00:00:00|16298.5|16268.5|16291.7|16261.7|16314.8|16284.8|16291|16261|0
1707267600000|2024-02-07 01:00:00|16292.5|16262.5|16408|16403|16413|16408|16229.7|16224.7|34919
1707271200000|2024-02-07 02:00:00|16406|16401|16255|16250|16414|16409|16223.5|16218.5|30924
1707274800000|2024-02-07 03:00:00|16254|16249|16136.5|16131.5|16264|16259|16124|16119|15779
1707278400000|2024-02-07 04:00:00|16147.5|16117.5|16146.9|16116.9|16147.5|16117.5|16127.6|16097.6|1
1707282000000|2024-02-07 05:00:00|16142|16137|16100|16095|16169|16164|16056|16051|19512
1707285600000|2024-02-07 06:00:00|16099.5|16094.5|16098.5|16093.5|16114|16109|16042.5|16037.5|12667
1707289200000|2024-02-07 07:00:00|16098|16093|16058|16053|16127.5|16122.5|16038|16033|7683
1707292800000|2024-02-07 08:00:00|16057.5|16052.5|16071.4|16041.4|16081|16076|16042.5|16025.7|4467
1707296400000|2024-02-07 09:00:00|16071.6|16041.6|16093.5|16085.5|16097|16089|16035.5|16027.5|1427
1707300000000|2024-02-07 10:00:00|16094|16086|16087|16079|16101|16093|16078.5|16070.5|687
1707303600000|2024-02-07 11:00:00|16086.5|16078.5|16153.5|16145.5|16247|16239|16082.5|16074.5|4723
1707307200000|2024-02-07 12:00:00|16154|16146|16064|16056|16161.5|16153.5|16055|16047|2352
1707310800000|2024-02-07 13:00:00|16063|16055|16019|16011|16078|16070|16010.5|16002.5|1592
1707314400000|2024-02-07 14:00:00|16018.5|16010.5|16038|16030|16128|16120|15967.5|15959.5|5642
1707318000000|2024-02-07 15:00:00|16038.5|16030.5|15988.5|15980.5|16045|16037|15968|15960|4014
1707321600000|2024-02-07 16:00:00|15989|15981|15963.5|15955.5|15994|15986|15950.5|15942.5|1785
1707325200000|2024-02-07 17:00:00|15964|15956|15971|15963|15997.5|15989.5|15953|15945|1112
1707328800000|2024-02-07 18:00:00|15971.5|15963.5|16000|15970|16008.5|16000.5|15965|15957|983
1707332400000|2024-02-07 19:00:00|15999.9|15969.9|16001.5|15971.5|16041.4|16011.4|15999.3|15969.3|0
1707336000000|2024-02-07 20:00:00|16001.2|15971.2|15998.1|15968.1|16005.6|15975.6|15981.8|15951.8|0
1707339600000|2024-02-07 21:00:00|15996.7|15966.7|15997.8|15967.8|15998.9|15968.9|15990.3|15960.3|0
1707343200000|2024-02-07 22:00:00|15997.6|15967.6|16000.1|15970.1|16002.1|15972.1|15996.9|15966.9|0
1707346800000|2024-02-07 23:00:00|16001.5|15971.5|15999.6|15969.6|16002.7|15972.7|15992.9|15962.9|0
1707350400000|2024-02-08 00:00:00|15999.2|15969.2|16014.7|15984.7|16022|15992|15997|15967|0
1707354000000|2024-02-08 01:00:00|16014.9|15984.9|16054.3|16049.3|16067.8|16062.8|15919.8|15914.8|26521
1707357600000|2024-02-08 02:00:00|16052.3|16047.3|15888.8|15883.8|16088.3|16083.3|15884.3|15879.3|20586
1707361200000|2024-02-08 03:00:00|15888.3|15883.3|15941.3|15936.3|15963.3|15958.3|15883.3|15878.3|9319
1707364800000|2024-02-08 04:00:00|15951.3|15921.3|15945.6|15915.6|15953.8|15923.8|15936.6|15906.6|1
1707368400000|2024-02-08 05:00:00|15939.8|15934.8|15887.8|15882.8|15952.8|15947.8|15845.8|15840.8|12620
1707372000000|2024-02-08 06:00:00|15886.8|15881.8|15842.8|15837.8|15890.3|15885.3|15803.3|15798.3|11049
1707375600000|2024-02-08 07:00:00|15841.8|15836.8|15872.8|15867.8|15915.3|15910.3|15826.8|15821.8|8863
1707379200000|2024-02-08 08:00:00|15872.3|15867.3|15869.1|15839.1|15877.3|15872.3|15833.8|15826.1|5479
1707382800000|2024-02-08 09:00:00|15869.3|15839.3|15866.8|15858.8|15872.9|15864.8|15839.8|15831.8|1071
1707386400000|2024-02-08 10:00:00|15866.3|15858.3|15835.3|15827.3|15879.8|15871.8|15834.3|15826.3|642
1707390000000|2024-02-08 11:00:00|15835.8|15827.8|15813.3|15805.3|15839.3|15831.3|15784.8|15776.8|1031
1707393600000|2024-02-08 12:00:00|15813.8|15805.8|15802.3|15794.3|15832.8|15824.8|15791.3|15783.3|823
1707397200000|2024-02-08 13:00:00|15803.3|15795.3|15797.3|15789.3|15823.3|15815.3|15781.8|15773.8|980
1707400800000|2024-02-08 14:00:00|15795.3|15787.3|15747.3|15739.3|15841.8|15833.8|15719.3|15711.3|3234
1707404400000|2024-02-08 15:00:00|15747.8|15739.8|15766.3|15758.3|15791.8|15783.8|15732.3|15724.3|1664
1707408000000|2024-02-08 16:00:00|15766.8|15758.8|15735.3|15727.3|15778.8|15770.8|15724.8|15716.8|1122
1707411600000|2024-02-08 17:00:00|15734.3|15726.3|15704.3|15696.3|15739.3|15731.3|15701.8|15693.8|648
1707415200000|2024-02-08 18:00:00|15704.8|15696.8|15737.8|15707.8|15746.3|15738.3|15702.8|15694.8|713
1707418800000|2024-02-08 19:00:00|15737.9|15707.9|15714|15684|15738.6|15708.6|15705|15675|0
1707422400000|2024-02-08 20:00:00|15713.9|15683.9|15700.1|15670.1|15725.4|15695.4|15677.9|15647.9|0
1707426000000|2024-02-08 21:00:00|15698.7|15668.7|15697.4|15667.4|15700.2|15670.2|15694.2|15664.2|0
1707429600000|2024-02-08 22:00:00|15697.2|15667.2|15702.1|15672.1|15702.4|15672.4|15697.1|15667.1|0
1707433200000|2024-02-08 23:00:00|15701.7|15671.7|15712.7|15682.7|15712.7|15682.7|15698.9|15668.9|0
1707436800000|2024-02-09 00:00:00|15712.3|15682.3|15691.4|15661.4|15719.5|15689.5|15691.4|15661.4|0
1707440400000|2024-02-09 01:00:00|15691.6|15661.6|15542.2|15537.2|15695.1|15681.8|15518.2|15513.2|18989
1707444000000|2024-02-09 02:00:00|15541.7|15536.7|15627.7|15622.7|15667.7|15662.7|15514.2|15509.2|14931
1707447600000|2024-02-09 03:00:00|15626.7|15621.7|15722.7|15717.7|15751.7|15746.7|15614.7|15609.7|12776
1707451200000|2024-02-09 04:00:00|15722.2|15717.2|15726.2|15696.2|15735.5|15717.2|15722.2|15693.8|1820
1707454800000|2024-02-09 05:00:00|15726.6|15696.6|15715.6|15685.6|15730.6|15700.6|15715.4|15685.4|0
1707458400000|2024-02-09 06:00:00|15716|15686|15660.4|15630.4|15716|15686|15660.4|15630.4|0
1707462000000|2024-02-09 07:00:00|15660.2|15630.2|15683.5|15653.5|15684.2|15654.2|15660|15630|0
1707465600000|2024-02-09 08:00:00|15683.3|15653.3|15681.7|15651.7|15691|15661|15674.2|15644.2|0
1707469200000|2024-02-09 09:00:00|15681.2|15651.2|15667.5|15637.5|15681.9|15651.9|15666.3|15636.3|0
1707472800000|2024-02-09 10:00:00|15667|15637|15673.4|15643.4|15676.9|15646.9|15665.8|15635.8|0
1707476400000|2024-02-09 11:00:00|15673.6|15643.6|15673.9|15643.9|15677.1|15647.1|15665.6|15635.6|0
1707480000000|2024-02-09 12:00:00|15674.1|15644.1|15709.5|15679.5|15712.1|15682.1|15673.9|15643.9|0
1707483600000|2024-02-09 13:00:00|15709.7|15679.7|15701.2|15671.2|15741.4|15711.4|15689.7|15659.7|0
1707487200000|2024-02-09 14:00:00|15701|15671|15636.9|15606.9|15716.8|15686.8|15621.2|15591.2|0
1707490800000|2024-02-09 15:00:00|15637.4|15607.4|15690.2|15660.2|15695.1|15665.1|15594.3|15564.3|0
1707494400000|2024-02-09 16:00:00|15690.3|15660.3|15682.9|15652.9|15734.6|15704.6|15675.2|15645.2|0
1707498000000|2024-02-09 17:00:00|15683.1|15653.1|15729.5|15699.5|15730|15700|15682.9|15652.9|0
1707501600000|2024-02-09 18:00:00|15729.7|15699.7|15810.3|15780.3|15810.6|15780.6|15729.5|15699.5|0
1707505200000|2024-02-09 19:00:00|15810.2|15780.2|15778.6|15748.6|15831.9|15801.9|15778.6|15748.6|0
1707508800000|2024-02-09 20:00:00|15778.7|15748.7|15811.1|15781.1|15813.4|15783.4|15765.5|15735.5|0
1707512400000|2024-02-09 21:00:00|15811|15781|15822|15792|15823.5|15793.5|15806.2|15776.2|0
1707692400000|2024-02-11 23:00:00|15807.2|15777.2|15809.7|15779.7|15813.6|15783.6|15801.4|15771.4|0
1707696000000|2024-02-12 00:00:00|15809.9|15779.9|15815.5|15785.5|15817.4|15787.4|15808.4|15778.4|0
1707699600000|2024-02-12 01:00:00|15815.1|15785.1|15807.7|15777.7|15815.1|15785.1|15805|15775|0
1707703200000|2024-02-12 02:00:00|15807.9|15777.9|15807.8|15777.8|15809.7|15779.7|15806.9|15776.9|0
1707706800000|2024-02-12 03:00:00|15808.3|15778.3|15803.6|15773.6|15810|15780|15803.2|15773.2|0
1707710400000|2024-02-12 04:00:00|15803.8|15773.8|15801.7|15771.7|15808.2|15778.2|15801.2|15771.2|0
1707714000000|2024-02-12 05:00:00|15801.2|15771.2|15795.3|15765.3|15802.8|15772.8|15794.9|15764.9|0
1707717600000|2024-02-12 06:00:00|15795.5|15765.5|15796.4|15766.4|15798.6|15768.6|15794.2|15764.2|0
1707721200000|2024-02-12 07:00:00|15796.2|15766.2|15791.8|15761.8|15803.5|15773.5|15791.6|15761.6|0
1707724800000|2024-02-12 08:00:00|15791.6|15761.6|15787.7|15757.7|15798.5|15768.5|15787.7|15757.7|0
1707728400000|2024-02-12 09:00:00|15787.2|15757.2|15797.9|15767.9|15800.2|15770.2|15787.2|15757.2|0
1707732000000|2024-02-12 10:00:00|15799.3|15769.3|15800.6|15770.6|15803|15773|15797.4|15767.4|0
1707735600000|2024-02-12 11:00:00|15800.3|15770.3|15803.1|15773.1|15804.6|15774.6|15797.8|15767.8|0
1707739200000|2024-02-12 12:00:00|15803.6|15773.6|15801.9|15771.9|15805.2|15775.2|15799.2|15769.2|0
1707742800000|2024-02-12 13:00:00|15802.1|15772.1|15792.5|15762.5|15805.7|15775.7|15788|15758|0
1707746400000|2024-02-12 14:00:00|15793|15763|15957.8|15927.8|15983.7|15953.7|15785.3|15755.3|0
1707750000000|2024-02-12 15:00:00|15957.9|15927.9|15943.4|15913.4|16015.4|15985.4|15913.2|15883.2|0
1707753600000|2024-02-12 16:00:00|15943.5|15913.5|15923.9|15893.9|15963.4|15933.4|15905.8|15875.8|0
1707757200000|2024-02-12 17:00:00|15924|15894|15946.6|15916.6|15951.5|15921.5|15882.1|15852.1|0
1707760800000|2024-02-12 18:00:00|15946.5|15916.5|15904.3|15874.3|15950.4|15920.4|15897.1|15867.1|0
1707764400000|2024-02-12 19:00:00|15904.4|15874.4|15860.3|15830.3|15917.5|15887.5|15859.4|15829.4|0
1707768000000|2024-02-12 20:00:00|15860.1|15830.1|15871.9|15841.9|15899.5|15869.5|15859.9|15829.9|0
1707771600000|2024-02-12 21:00:00|15871.4|15841.4|15858.9|15828.9|15873|15843|15850.5|15820.5|0
1707775200000|2024-02-12 22:00:00|15859.1|15829.1|15847.2|15817.2|15859.2|15829.2|15817.6|15787.6|0
1707778800000|2024-02-12 23:00:00|15847.3|15817.3|15846.5|15816.5|15859.7|15829.7|15840.3|15810.3|0
1707782400000|2024-02-13 00:00:00|15846.7|15816.7|15848.4|15818.4|15849.7|15819.7|15839.7|15809.7|0
1707786000000|2024-02-13 01:00:00|15848.6|15818.6|15862.9|15832.9|15863.4|15833.4|15845.1|15815.1|0
1707789600000|2024-02-13 02:00:00|15863.4|15833.4|15868.8|15838.8|15869.4|15839.4|15862|15832|0
1707793200000|2024-02-13 03:00:00|15869|15839|15866|15836|15869.7|15839.7|15865.1|15835.1|0
1707796800000|2024-02-13 04:00:00|15866.2|15836.2|15866.4|15836.4|15869|15839|15865.4|15835.4|0
1707800400000|2024-02-13 05:00:00|15865.9|15835.9|15896.1|15866.1|15898.3|15868.3|15865.9|15835.9|0
1707804000000|2024-02-13 06:00:00|15896.6|15866.6|15903.3|15873.3|15906.1|15876.1|15896.6|15866.6|0
1707807600000|2024-02-13 07:00:00|15903.8|15873.8|15914.5|15884.5|15914.5|15884.5|15895.8|15865.8|0
1707811200000|2024-02-13 08:00:00|15914.9|15884.9|15869.6|15839.6|15916.1|15886.1|15867.5|15837.5|0
1707814800000|2024-02-13 09:00:00|15870.1|15840.1|15868.2|15838.2|15876.8|15846.8|15863.4|15833.4|0
1707818400000|2024-02-13 10:00:00|15868|15838|15872.8|15842.8|15875.8|15845.8|15858.9|15828.9|0
1707822000000|2024-02-13 11:00:00|15873.2|15843.2|15869.9|15839.9|15879|15849|15868.5|15838.5|0
1707825600000|2024-02-13 12:00:00|15870.8|15840.8|15874|15844|15877.1|15847.1|15861.8|15831.8|0
1707829200000|2024-02-13 13:00:00|15873.6|15843.6|15799.2|15769.2|15888.1|15858.1|15789.9|15759.9|0
1707832800000|2024-02-13 14:00:00|15799.5|15769.5|15758.7|15728.7|15861.3|15831.3|15739.3|15709.3|0
1707836400000|2024-02-13 15:00:00|15758.5|15728.5|15739.8|15709.8|15778.6|15748.6|15692.4|15662.4|0
1707840000000|2024-02-13 16:00:00|15739.9|15709.9|15725.6|15695.6|15758.9|15728.9|15701.6|15671.6|0
1707843600000|2024-02-13 17:00:00|15725.5|15695.5|15705.8|15675.8|15727|15697|15703.1|15673.1|0
1707847200000|2024-02-13 18:00:00|15705.7|15675.7|15670.9|15640.9|15726|15696|15661.8|15631.8|0
1707850800000|2024-02-13 19:00:00|15670.8|15640.8|15626.5|15596.5|15685.9|15655.9|15617|15587|0
1707854400000|2024-02-13 20:00:00|15626.4|15596.4|15692.6|15662.6|15694|15664|15602|15572|0
1707858000000|2024-02-13 21:00:00|15693.6|15663.6|15696|15666|15698.2|15668.2|15685.5|15655.5|0
1707861600000|2024-02-13 22:00:00|15696.2|15666.2|15699|15669|15701.7|15671.7|15695.9|15665.9|0
1707865200000|2024-02-13 23:00:00|15696.4|15666.4|15692.7|15662.7|15698.7|15668.7|15688.5|15658.5|0
1707868800000|2024-02-14 00:00:00|15692.3|15662.3|15727.7|15697.7|15742.2|15712.2|15686.3|15656.3|0
1707872400000|2024-02-14 01:00:00|15727.4|15697.4|15575.1|15570.1|15727.7|15697.7|15426.7|15421.7|28043
1707876000000|2024-02-14 02:00:00|15577.1|15572.1|15714.1|15709.1|15715.6|15710.6|15530.6|15525.6|15420
1707879600000|2024-02-14 03:00:00|15712.6|15707.6|15775.1|15770.1|15779.6|15774.6|15665.6|15660.6|9184
1707883200000|2024-02-14 04:00:00|15787.1|15757.1|15791.6|15761.6|15796.1|15766.1|15786.8|15756.8|0
1707886800000|2024-02-14 05:00:00|15791.2|15761.2|15822.6|15817.6|15836.6|15831.6|15754.1|15749.1|10009
1707890400000|2024-02-14 06:00:00|15824.1|15819.1|15909.1|15904.1|15910.6|15905.6|15824.1|15819.1|9077
1707894000000|2024-02-14 07:00:00|15908.6|15903.6|15882.6|15877.6|15915.6|15910.6|15869.6|15864.6|7996
1707897600000|2024-02-14 08:00:00|15881.6|15876.6|15895.7|15865.7|15908.3|15894.6|15867.6|15856.3|5574
1707901200000|2024-02-14 09:00:00|15896.2|15866.2|15950.1|15942.1|15992.1|15984.1|15893.8|15863.8|2926
1707904800000|2024-02-14 10:00:00|15949.6|15941.6|15951.6|15943.6|15961.1|15953.1|15932.6|15924.6|778
1707908400000|2024-02-14 11:00:00|15951.1|15943.1|15933.6|15925.6|15951.1|15943.1|15913.6|15905.6|681
1707912000000|2024-02-14 12:00:00|15932.6|15924.6|15932.6|15924.6|15945.1|15937.1|15914.1|15906.1|575
1707915600000|2024-02-14 13:00:00|15933.6|15925.6|15909.1|15901.1|15949.1|15941.1|15908.6|15900.6|874
1707919200000|2024-02-14 14:00:00|15908.6|15900.6|15895.1|15887.1|15941.1|15933.1|15862.1|15854.1|3399
1707922800000|2024-02-14 15:00:00|15896.1|15888.1|15875.1|15867.1|15910.1|15902.1|15842.1|15834.1|2340
1707926400000|2024-02-14 16:00:00|15876.1|15868.1|15875.6|15867.6|15897.6|15889.6|15856.1|15848.1|1299
1707930000000|2024-02-14 17:00:00|15876.1|15868.1|15913.1|15905.1|15914.6|15906.6|15851.6|15843.6|801
1707933600000|2024-02-14 18:00:00|15913.6|15905.6|15927.5|15897.5|15946.6|15938.6|15906.1|15897.5|716
1707937200000|2024-02-14 19:00:00|15927.6|15897.6|15958.2|15928.2|15959.5|15929.5|15914.1|15884.1|0
1707940800000|2024-02-14 20:00:00|15958.3|15928.3|15958.3|15928.3|15987.3|15957.3|15939.8|15909.8|0
1707944400000|2024-02-14 21:00:00|15957.8|15927.8|15961.8|15931.8|15974.8|15944.8|15952.7|15922.7|0
1707948000000|2024-02-14 22:00:00|15961.7|15931.7|15948.9|15918.9|15962.4|15932.4|15948.8|15918.8|0
1707951600000|2024-02-14 23:00:00|15946.2|15916.2|15949.6|15919.6|15950.9|15920.9|15945.3|15915.3|0
1707955200000|2024-02-15 00:00:00|15949.8|15919.8|15926.3|15896.3|15949.8|15919.8|15925.8|15895.8|0
1707958800000|2024-02-15 01:00:00|15926.8|15896.8|15774.6|15769.6|15927.6|15922.6|15736.1|15731.1|19374
1707962400000|2024-02-15 02:00:00|15775.1|15770.1|15944.4|15939.4|15952.9|15947.9|15724.4|15719.4|18787
1707966000000|2024-02-15 03:00:00|15944.9|15939.9|15944.9|15939.9|16036.9|16031.9|15931.4|15926.4|10940
1707969600000|2024-02-15 04:00:00|15958.9|15928.9|15958.4|15928.4|15962.4|15932.4|15956.7|15926.7|1
1707973200000|2024-02-15 05:00:00|15940.4|15935.4|15929.4|15924.4|15958.4|15953.4|15885.9|15880.9|7849
1707976800000|2024-02-15 06:00:00|15928.9|15923.9|15982.4|15977.4|15986.9|15981.9|15898.9|15893.9|5936
1707980400000|2024-02-15 07:00:00|15982.9|15977.9|15949.4|15944.4|15982.9|15977.9|15941.9|15936.9|6090
1707984000000|2024-02-15 08:00:00|15948.9|15943.9|15980|15950|15986.9|15981.9|15930.9|15925.9|4681
1707987600000|2024-02-15 09:00:00|15979.8|15949.8|15957.9|15949.9|15989.3|15959.3|15936.9|15928.9|415
1707991200000|2024-02-15 10:00:00|15958.4|15950.4|15955.9|15947.9|15968.9|15960.9|15949.4|15941.4|273
1707994800000|2024-02-15 11:00:00|15957.9|15949.9|15956.9|15948.9|15965.4|15957.4|15946.4|15938.4|166
1707998400000|2024-02-15 12:00:00|15956.4|15948.4|15963.4|15955.4|15983.9|15975.9|15949.4|15941.4|535
1708002000000|2024-02-15 13:00:00|15962.9|15954.9|15970.4|15962.4|16001.9|15993.9|15947.4|15939.4|1086
1708005600000|2024-02-15 14:00:00|15969.9|15961.9|16025.4|16017.4|16049.9|16041.9|15954.9|15946.9|2768
1708009200000|2024-02-15 15:00:00|16025.9|16017.9|16004.9|15996.9|16058.9|16050.9|16001.4|15993.4|1783
1708012800000|2024-02-15 16:00:00|16004.4|15996.4|16007.9|15999.9|16008.4|16000.4|15974.4|15966.4|981
1708016400000|2024-02-15 17:00:00|16008.4|16000.4|16010.4|16002.4|16029.4|16021.4|16002.4|15994.4|250
1708020000000|2024-02-15 18:00:00|16009.9|16001.9|15999.5|15969.5|16026.4|16018.4|15987.4|15969.5|566
1708023600000|2024-02-15 19:00:00|15999.7|15969.7|16044.3|16014.3|16066|16036|15999.1|15969.1|0
1708027200000|2024-02-15 20:00:00|16044.4|16014.4|16021.7|15991.7|16044.7|16014.7|16006.7|15976.7|0
1708030800000|2024-02-15 21:00:00|16020.8|15990.8|16026.7|15996.7|16035.6|16005.6|16019.6|15989.6|0
1708034400000|2024-02-15 22:00:00|16026.8|15996.8|16024.2|15994.2|16026.8|15996.8|16023.4|15993.4|0
1708038000000|2024-02-15 23:00:00|16024.9|15994.9|16021.6|15991.6|16026.6|15996.6|16020.3|15990.3|0
1708041600000|2024-02-16 00:00:00|16021.3|15991.3|16038.1|16008.1|16038.1|16008.1|16011.7|15981.7|0
1708045200000|2024-02-16 01:00:00|16038.5|16008.5|16068.4|16063.4|16081.4|16076.4|15923.4|15918.4|18813
1708048800000|2024-02-16 02:00:00|16069.9|16064.9|16201.9|16196.9|16203.4|16198.4|16000.4|15995.4|18715
1708052400000|2024-02-16 03:00:00|16202.4|16197.4|16253.9|16248.9|16254.4|16249.4|16166.4|16161.4|10898
1708056000000|2024-02-16 04:00:00|16261.4|16231.4|16257.7|16227.7|16265.6|16235.6|16257.3|16227.3|0
1708059600000|2024-02-16 05:00:00|16257.2|16227.2|16356.9|16351.9|16388.9|16383.9|16236.4|16227.2|16504
1708063200000|2024-02-16 06:00:00|16359.4|16354.4|16349.4|16344.4|16405.9|16400.9|16292.4|16287.4|13489
1708066800000|2024-02-16 07:00:00|16350.9|16345.9|16333.4|16328.4|16381.9|16376.9|16329.4|16324.4|12294
1708070400000|2024-02-16 08:00:00|16327.4|16322.4|16343.6|16313.6|16347.9|16342.9|16310.4|16305.4|8121
1708074000000|2024-02-16 09:00:00|16343.7|16313.7|16334.9|16326.9|16345.1|16327.9|16312.4|16304.4|774
1708077600000|2024-02-16 10:00:00|16335.4|16327.4|16355.9|16347.9|16372.4|16364.4|16333.4|16325.4|930
1708081200000|2024-02-16 11:00:00|16355.4|16347.4|16372.4|16364.4|16378.4|16370.4|16343.9|16335.9|605
1708084800000|2024-02-16 12:00:00|16370.9|16362.9|16357.4|16349.4|16387.4|16379.4|16355.4|16347.4|679
1708088400000|2024-02-16 13:00:00|16357.9|16349.9|16304.4|16296.4|16368.4|16360.4|16271.4|16263.4|2451
1708092000000|2024-02-16 14:00:00|16304.9|16296.9|16342.4|16334.4|16387.4|16379.4|16286.4|16278.4|3310
1708095600000|2024-02-16 15:00:00|16343.9|16335.9|16360.4|16352.4|16393.4|16385.4|16328.9|16320.9|2823
1708099200000|2024-02-16 16:00:00|16359.9|16351.9|16342.4|16334.4|16360.9|16352.9|16312.9|16304.9|1732
1708102800000|2024-02-16 17:00:00|16341.9|16333.9|16355.4|16347.4|16360.9|16352.9|16331.9|16323.9|687
1708106400000|2024-02-16 18:00:00|16354.9|16346.9|16366.5|16336.5|16366.5|16348.4|16327.4|16319.4|1029
1708110000000|2024-02-16 19:00:00|16366.7|16336.7|16349.9|16319.9|16393.1|16363.1|16343.9|16313.9|0
1708113600000|2024-02-16 20:00:00|16349.8|16319.8|16310|16280|16356.1|16326.1|16294.9|16264.9|0
1708117200000|2024-02-16 21:00:00|16309.9|16279.9|16302.8|16272.8|16311.1|16281.1|16283.8|16253.8|0
1708297200000|2024-02-18 23:00:00|16323.5|16293.5|16440.9|16410.9|16440.9|16410.9|16321.9|16291.9|0
1708300800000|2024-02-19 00:00:00|16441.1|16411.1|16381.9|16351.9|16441.4|16411.4|16381.4|16351.4|0
1708304400000|2024-02-19 01:00:00|16382.4|16352.4|16170.7|16165.7|16390.9|16385.9|16148.7|16143.7|23121
1708308000000|2024-02-19 02:00:00|16173.7|16168.7|16177.7|16172.7|16219.2|16214.2|16138.7|16133.7|16191
1708311600000|2024-02-19 03:00:00|16177.2|16172.2|16168.7|16163.7|16246.2|16241.2|16156.2|16151.2|10123
1708315200000|2024-02-19 04:00:00|16179.7|16149.7|16183.3|16153.3|16184.3|16154.3|16172.8|16142.8|2
1708318800000|2024-02-19 05:00:00|16177.2|16172.2|16170.7|16165.7|16201.7|16196.7|16133.7|16128.7|9071
1708322400000|2024-02-19 06:00:00|16169.2|16164.2|16220.7|16215.7|16230.2|16225.2|16160.7|16155.7|6801
1708326000000|2024-02-19 07:00:00|16219.7|16214.7|16158.7|16153.7|16224.7|16219.7|16154.7|16149.7|7897
1708329600000|2024-02-19 08:00:00|16155.7|16150.7|16130.5|16100.5|16171.2|16166.2|16126.8|16096.8|6102
1708333200000|2024-02-19 09:00:00|16130.7|16100.7|16161.2|16153.2|16164.7|16156.7|16129.8|16099.8|711
1708336800000|2024-02-19 10:00:00|16162.2|16154.2|16160.2|16152.2|16164.7|16156.7|16141.7|16133.7|421
1708340400000|2024-02-19 11:00:00|16159.7|16151.7|16172.7|16164.7|16178.7|16170.7|16159.2|16151.2|407
1708344000000|2024-02-19 12:00:00|16173.2|16165.2|16181.2|16173.2|16186.2|16178.2|16167.7|16159.7|511
1708347600000|2024-02-19 13:00:00|16180.7|16172.7|16191.2|16183.2|16192.2|16184.2|16163.2|16155.2|357
1708351200000|2024-02-19 14:00:00|16191.7|16183.7|16197.7|16189.7|16208.7|16200.7|16185.2|16177.2|670
1708354800000|2024-02-19 15:00:00|16198.2|16190.2|16182.2|16174.2|16200.7|16192.7|16177.7|16169.7|304
1708358400000|2024-02-19 16:00:00|16182.7|16174.7|16198.2|16190.2|16198.2|16190.2|16177.2|16169.2|309
1708362000000|2024-02-19 17:00:00|16198.7|16190.7|16192.2|16184.2|16205.2|16197.2|16191.7|16183.7|202
1708365600000|2024-02-19 18:00:00|16192.7|16184.7|16203.7|16173.7|16203.7|16192.7|16189.2|16173.7|280
1708369200000|2024-02-19 19:00:00|16203.9|16173.9|16204.4|16174.4|16205.4|16175.4|16203.4|16173.4|0
1708372800000|2024-02-19 20:00:00|16204.3|16174.3|16203.9|16173.9|16206.6|16176.6|16203.4|16173.4|0
1708376400000|2024-02-19 21:00:00|16204.4|16174.4|16202.1|16172.1|16204.4|16174.4|16202.1|16172.1|0
1708380000000|2024-02-19 22:00:00|16202.2|16172.2|16203.8|16173.8|16203.8|16173.8|16202.1|16172.1|0
1708383600000|2024-02-19 23:00:00|16201.8|16171.8|16179.6|16149.6|16202.6|16172.6|16171.5|16141.5|0
1708387200000|2024-02-20 00:00:00|16179.2|16149.2|16170.9|16140.9|16180.2|16150.2|16153.7|16123.7|0
1708390800000|2024-02-20 01:00:00|16170.4|16140.4|16135.1|16130.1|16341.2|16336.2|16048.7|16043.7|27635
1708394400000|2024-02-20 02:00:00|16134.1|16129.1|16121.1|16116.1|16207.1|16202.1|16089.1|16084.1|15622
1708398000000|2024-02-20 03:00:00|16122.1|16117.1|16114.6|16109.6|16144.6|16139.6|16072.6|16067.6|7821
1708401600000|2024-02-20 04:00:00|16121.6|16091.6|16122.2|16092.2|16126.7|16096.7|16118.6|16088.6|0
1708405200000|2024-02-20 05:00:00|16122.7|16092.7|16157.1|16152.1|16169.6|16164.6|16063.1|16058.1|9339
1708408800000|2024-02-20 06:00:00|16157.6|16152.6|16184.6|16179.6|16214.6|16209.6|16147.6|16142.6|8926
1708412400000|2024-02-20 07:00:00|16185.6|16180.6|16219.1|16214.1|16237.6|16232.6|16181.6|16176.6|8259
1708416000000|2024-02-20 08:00:00|16217.6|16212.6|16266.4|16236.4|16267.6|16256.6|16213.6|16208.6|6321
1708419600000|2024-02-20 09:00:00|16266.7|16236.7|16292.6|16284.6|16304.1|16296.1|16264.7|16234.7|1341
1708423200000|2024-02-20 10:00:00|16293.1|16285.1|16297.6|16289.6|16303.1|16295.1|16278.6|16270.6|610
1708426800000|2024-02-20 11:00:00|16298.1|16290.1|16277.6|16269.6|16298.6|16290.6|16266.6|16258.6|449
1708430400000|2024-02-20 12:00:00|16278.1|16270.1|16277.1|16269.1|16302.6|16294.6|16274.1|16266.1|661
1708434000000|2024-02-20 13:00:00|16277.6|16269.6|16305.1|16297.1|16322.6|16314.6|16274.6|16266.6|1102
1708437600000|2024-02-20 14:00:00|16305.6|16297.6|16252.1|16244.1|16353.6|16345.6|16240.6|16232.6|3348
1708441200000|2024-02-20 15:00:00|16253.1|16245.1|16183.1|16175.1|16266.6|16258.6|16132.6|16124.6|3941
1708444800000|2024-02-20 16:00:00|16182.6|16174.6|16181.6|16173.6|16194.1|16186.1|16157.6|16149.6|1144
1708448400000|2024-02-20 17:00:00|16183.1|16175.1|16183.1|16175.1|16203.6|16195.6|16172.1|16164.1|569
1708452000000|2024-02-20 18:00:00|16183.6|16175.6|16192.9|16162.9|16192.9|16177.6|16167.1|16159.1|473
1708455600000|2024-02-20 19:00:00|16192.7|16162.7|16198.1|16168.1|16206.7|16176.7|16185.6|16155.6|0
1708459200000|2024-02-20 20:00:00|16198.3|16168.3|16228.6|16198.6|16230|16200|16186.6|16156.6|0
1708462800000|2024-02-20 21:00:00|16228.1|16198.1|16216.3|16186.3|16229.1|16199.1|16213.6|16183.6|0
1708466400000|2024-02-20 22:00:00|16216.2|16186.2|16214.9|16184.9|16217.1|16187.1|16210.8|16180.8|0
1708470000000|2024-02-20 23:00:00|16216.2|16186.2|16223.2|16193.2|16232.8|16202.8|16210.2|16180.2|0
1708473600000|2024-02-21 00:00:00|16223.7|16193.7|16190|16160|16228.1|16198.1|16189.7|16159.7|0
1708477200000|2024-02-21 01:00:00|16189.7|16159.7|16487.8|16482.8|16493.8|16488.8|16136.1|16131.1|29354
1708480800000|2024-02-21 02:00:00|16489.3|16484.3|16657.3|16652.3|16665.3|16660.3|16450.3|16445.3|27239
1708484400000|2024-02-21 03:00:00|16656.3|16651.3|16745.8|16740.8|16767.8|16762.8|16650.8|16645.8|19254
1708488000000|2024-02-21 04:00:00|16776.8|16746.8|16761.6|16731.6|16812.9|16782.9|16737.2|16707.2|0
1708491600000|2024-02-21 05:00:00|16761.9|16731.9|16638.3|16633.3|16761.9|16752.3|16632.3|16627.3|21113
1708495200000|2024-02-21 06:00:00|16639.3|16634.3|16603.8|16598.8|16661.8|16656.8|16535.3|16530.3|18458
1708498800000|2024-02-21 07:00:00|16604.3|16599.3|16501.8|16496.8|16608.3|16603.3|16497.8|16492.8|14487
1708502400000|2024-02-21 08:00:00|16502.8|16497.8|16491.1|16461.1|16514.8|16509.8|16457.3|16441.3|11313
1708506000000|2024-02-21 09:00:00|16490.9|16460.9|16435.8|16427.8|16500|16470|16431.3|16423.3|1771
1708509600000|2024-02-21 10:00:00|16435.3|16427.3|16498.3|16490.3|16523.8|16515.8|16435.3|16427.3|3747
1708513200000|2024-02-21 11:00:00|16497.3|16489.3|16467.8|16459.8|16499.3|16491.3|16465.3|16457.3|433
1708516800000|2024-02-21 12:00:00|16475.8|16467.8|16465.8|16457.8|16478.3|16470.3|16452.3|16444.3|1041
1708520400000|2024-02-21 13:00:00|16466.3|16458.3|16449.8|16441.8|16474.3|16466.3|16444.3|16436.3|1079
1708524000000|2024-02-21 14:00:00|16450.3|16442.3|16510.8|16502.8|16557.8|16549.8|16443.3|16435.3|4331
1708527600000|2024-02-21 15:00:00|16510.3|16502.3|16442.8|16434.8|16515.3|16507.3|16434.3|16426.3|2349
1708531200000|2024-02-21 16:00:00|16442.3|16434.3|16475.3|16467.3|16493.3|16485.3|16437.8|16429.8|1249
1708534800000|2024-02-21 17:00:00|16475.8|16467.8|16456.8|16448.8|16482.8|16474.8|16447.3|16439.3|691
1708538400000|2024-02-21 18:00:00|16457.3|16449.3|16448.7|16418.7|16466.3|16458.3|16426.8|16418.7|932
1708542000000|2024-02-21 19:00:00|16448.8|16418.8|16448.9|16418.9|16460.8|16430.8|16430.3|16400.3|0
1708545600000|2024-02-21 20:00:00|16448.8|16418.8|16471.3|16441.3|16499.6|16469.6|16404.8|16374.8|0
1708549200000|2024-02-21 21:00:00|16470.3|16440.3|16532.2|16502.2|16535.3|16505.3|16424.9|16394.9|0
1708552800000|2024-02-21 22:00:00|16531.9|16501.9|16533.2|16503.2|16536.3|16506.3|16515.7|16485.7|0
1708556400000|2024-02-21 23:00:00|16525.9|16495.9|16532.6|16502.6|16538.4|16508.4|16508.5|16478.5|0
1708560000000|2024-02-22 00:00:00|16532.8|16502.8|16524.6|16494.6|16559.4|16529.4|16524.6|16494.6|0
1708563600000|2024-02-22 01:00:00|16524.9|16494.9|16519.3|16514.3|16552.3|16547.3|16446.3|16441.3|24885
1708567200000|2024-02-22 02:00:00|16519.8|16514.8|16535.3|16530.3|16540.8|16535.8|16408.8|16403.8|21934
1708570800000|2024-02-22 03:00:00|16534.8|16529.8|16511.3|16506.3|16537.3|16532.3|16456.3|16451.3|10758
1708574400000|2024-02-22 04:00:00|16525.3|16495.3|16530.5|16500.5|16530.7|16500.7|16525.3|16495.3|0
1708578000000|2024-02-22 05:00:00|16511.8|16506.8|16618.8|16613.8|16674.8|16669.8|16498.3|16493.3|18224
1708581600000|2024-02-22 06:00:00|16617.8|16612.8|16654.8|16649.8|16659.3|16654.3|16568.8|16563.8|11336
1708585200000|2024-02-22 07:00:00|16654.3|16649.3|16725.3|16720.3|16728.3|16723.3|16635.3|16630.3|15968
1708588800000|2024-02-22 08:00:00|16725.8|16720.8|16759.6|16729.6|16790.3|16785.3|16718.8|16713.8|12369
1708592400000|2024-02-22 09:00:00|16759.1|16729.1|16738.8|16730.8|16761.3|16753.3|16726.3|16714.6|2287
1708596000000|2024-02-22 10:00:00|16738.3|16730.3|16735.8|16727.8|16744.3|16736.3|16718.8|16710.8|832
1708599600000|2024-02-22 11:00:00|16737.8|16729.8|16724.3|16716.3|16742.3|16734.3|16716.8|16708.8|853
1708603200000|2024-02-22 12:00:00|16724.8|16716.8|16711.3|16703.3|16726.8|16718.8|16710.3|16702.3|715
1708606800000|2024-02-22 13:00:00|16711.8|16703.8|16670.3|16662.3|16720.8|16712.8|16665.8|16657.8|1959
1708610400000|2024-02-22 14:00:00|16669.3|16661.3|16626.8|16618.8|16682.8|16674.8|16610.8|16602.8|4121
1708614000000|2024-02-22 15:00:00|16625.3|16617.3|16575.3|16567.3|16633.3|16625.3|16569.3|16561.3|3913
1708617600000|2024-02-22 16:00:00|16576.3|16568.3|16593.8|16585.8|16608.8|16600.8|16550.3|16542.3|1847
1708621200000|2024-02-22 17:00:00|16593.3|16585.3|16659.8|16651.8|16665.8|16657.8|16590.8|16582.8|1283
1708624800000|2024-02-22 18:00:00|16659.3|16651.3|16663.3|16633.3|16670.3|16662.3|16640.8|16632.8|1234
1708628400000|2024-02-22 19:00:00|16663.2|16633.2|16693.7|16663.7|16720.5|16690.5|16663.2|16633.2|0
1708632000000|2024-02-22 20:00:00|16693.5|16663.5|16683.7|16653.7|16707.3|16677.3|16667.6|16637.6|0
1708635600000|2024-02-22 21:00:00|16683.6|16653.6|16675.7|16645.7|16683.6|16653.6|16673.8|16643.8|0
1708639200000|2024-02-22 22:00:00|16675.8|16645.8|16686.3|16656.3|16686.3|16656.3|16675.8|16645.8|0
1708642800000|2024-02-22 23:00:00|16689.5|16659.5|16685.5|16655.5|16710.9|16680.9|16685.5|16655.5|0
1708646400000|2024-02-23 00:00:00|16685.2|16655.2|16654.9|16624.9|16686.4|16656.4|16649.2|16619.2|0
1708650000000|2024-02-23 01:00:00|16654.4|16624.4|16812.2|16807.2|16891.2|16886.2|16599.3|16594.3|38782
1708653600000|2024-02-23 02:00:00|16809.7|16804.7|16706.2|16701.2|16815.7|16810.7|16665.2|16660.2|29399
1708657200000|2024-02-23 03:00:00|16707.2|16702.2|16676.7|16671.7|16716.2|16711.2|16667.7|16662.7|15358
1708660800000|2024-02-23 04:00:00|16694.7|16664.7|16695.5|16665.5|16696|16666|16692.2|16662.2|0
1708664400000|2024-02-23 05:00:00|16696|16666|16709.2|16704.2|16734.2|16729.2|16668.2|16663.2|10902
1708668000000|2024-02-23 06:00:00|16709.7|16704.7|16760.2|16755.2|16761.7|16756.7|16700.2|16695.2|10854
1708671600000|2024-02-23 07:00:00|16759.2|16754.2|16741.7|16736.7|16770.2|16765.2|16707.7|16702.7|13572
1708675200000|2024-02-23 08:00:00|16743.2|16738.2|16713.9|16683.9|16753.2|16748.2|16700.7|16679.9|24496
1708678800000|2024-02-23 09:00:00|16713.5|16683.5|16709.2|16701.2|16714.6|16702.7|16683.7|16675.7|1366
1708682400000|2024-02-23 10:00:00|16709.7|16701.7|16718.2|16710.2|16728.2|16720.2|16706.2|16698.2|1778
1708686000000|2024-02-23 11:00:00|16717.7|16709.7|16764.7|16756.7|16768.7|16760.7|16715.7|16707.7|1736
1708689600000|2024-02-23 12:00:00|16764.2|16756.2|16782.2|16774.2|16806.7|16798.7|16744.2|16736.2|1704
1708693200000|2024-02-23 13:00:00|16781.7|16773.7|16784.2|16776.2|16790.2|16782.2|16756.7|16748.7|2078
1708696800000|2024-02-23 14:00:00|16783.7|16775.7|16677.7|16669.7|16813.2|16805.2|16673.2|16665.2|4189
1708700400000|2024-02-23 15:00:00|16677.2|16669.2|16719.2|16711.2|16732.2|16724.2|16653.7|16645.7|2867
1708704000000|2024-02-23 16:00:00|16718.2|16710.2|16732.2|16724.2|16732.2|16724.2|16685.2|16677.2|1533
1708707600000|2024-02-23 17:00:00|16735.2|16727.2|16744.7|16736.7|16765.2|16757.2|16732.7|16724.7|695
1708711200000|2024-02-23 18:00:00|16745.2|16737.2|16722.8|16692.8|16751.7|16743.7|16712.2|16692.8|600
1708714800000|2024-02-23 19:00:00|16722.9|16692.9|16732.8|16702.8|16735|16705|16678.4|16648.4|0
1708718400000|2024-02-23 20:00:00|16732.9|16702.9|16711.9|16681.9|16736.3|16706.3|16704.3|16674.3|0
1708722000000|2024-02-23 21:00:00|16710.9|16680.9|16702.7|16672.7|16711.4|16681.4|16700.7|16670.7|0
1708902000000|2024-02-25 23:00:00|16707.5|16677.5|16721|16691|16727.9|16697.9|16707|16677|0
1708905600000|2024-02-26 00:00:00|16720.7|16690.7|16718.2|16688.2|16722.8|16692.8|16711.5|16681.5|0
1708909200000|2024-02-26 01:00:00|16692|16662|16643.6|16638.6|16765.6|16760.6|16613.6|16608.6|28603
1708912800000|2024-02-26 02:00:00|16644.1|16639.1|16653.6|16648.6|16666.1|16661.1|16574.6|16569.6|27392
1708916400000|2024-02-26 03:00:00|16652.1|16647.1|16599.1|16594.1|16652.6|16647.6|16589.6|16584.6|14162
1708920000000|2024-02-26 04:00:00|16611|16581|16599.6|16569.6|16611.2|16581.2|16595.5|16565.5|14
1708923600000|2024-02-26 05:00:00|16606.1|16601.1|16654.6|16649.6|16691.1|16686.1|16590.6|16585.6|14119
1708927200000|2024-02-26 06:00:00|16654.1|16649.1|16617.6|16612.6|16654.1|16649.1|16601.1|16596.1|12252
1708930800000|2024-02-26 07:00:00|16617.1|16612.1|16608.6|16603.6|16646.6|16641.6|16600.1|16595.1|12373
1708934400000|2024-02-26 08:00:00|16609.1|16604.1|16627.2|16597.2|16636.9|16620.1|16589.6|16584.6|31183
1708938000000|2024-02-26 09:00:00|16627.5|16597.5|16648.6|16640.6|16650.1|16642.1|16618.6|16597.2|1699
1708941600000|2024-02-26 10:00:00|16648.1|16640.1|16666.1|16658.1|16680.6|16672.6|16646.1|16638.1|1803
1708945200000|2024-02-26 11:00:00|16666.6|16658.6|16666.1|16658.1|16674.6|16666.6|16662.1|16654.1|787
1708948800000|2024-02-26 12:00:00|16667.1|16659.1|16671.1|16663.1|16680.1|16672.1|16662.6|16654.6|826
1708952400000|2024-02-26 13:00:00|16670.6|16662.6|16675.1|16667.1|16702.1|16694.1|16668.6|16660.6|947
1708956000000|2024-02-26 14:00:00|16675.6|16667.6|16709.6|16701.6|16745.6|16737.6|16646.6|16638.6|4294
1708959600000|2024-02-26 15:00:00|16710.1|16702.1|16675.6|16667.6|16726.1|16718.1|16673.1|16665.1|2856
1708963200000|2024-02-26 16:00:00|16676.1|16668.1|16664.1|16656.1|16684.6|16676.6|16643.6|16635.6|1137
1708966800000|2024-02-26 17:00:00|16664.6|16656.6|16674.6|16666.6|16680.1|16672.1|16649.1|16641.1|647
1708970400000|2024-02-26 18:00:00|16674.1|16666.1|16661.6|16631.6|16678.6|16670.6|16642.6|16631.6|736
1708974000000|2024-02-26 19:00:00|16661.7|16631.7|16651.3|16621.3|16670.2|16640.2|16635.7|16605.7|0
1708977600000|2024-02-26 20:00:00|16651.4|16621.4|16635.6|16605.6|16664.6|16634.6|16632.4|16602.4|0
1708981200000|2024-02-26 21:00:00|16635.9|16605.9|16630.4|16600.4|16636.6|16606.6|16628.2|16598.2|0
1708984800000|2024-02-26 22:00:00|16630.6|16600.6|16631.9|16601.9|16634.7|16604.7|16628.8|16598.8|0
1708988400000|2024-02-26 23:00:00|16632.5|16602.5|16643.2|16613.2|16647.8|16617.8|16628.5|16598.5|0
1708992000000|2024-02-27 00:00:00|16643.5|16613.5|16642.5|16612.5|16644.3|16614.3|16630|16600|0
1708995600000|2024-02-27 01:00:00|16642.2|16612.2|16586|16581|16694.7|16671.5|16541|16536|21259
1708999200000|2024-02-27 02:00:00|16585.5|16580.5|16454.5|16449.5|16649.5|16644.5|16438.5|16433.5|22003
1709002800000|2024-02-27 03:00:00|16453.5|16448.5|16564.5|16559.5|16573.5|16568.5|16441.5|16436.5|9841
1709006400000|2024-02-27 04:00:00|16564|16559|16574.4|16544.4|16579.1|16559|16564|16538.6|1
1709010000000|2024-02-27 05:00:00|16574|16544|16568.5|16563.5|16673|16668|16539|16534|11584
1709013600000|2024-02-27 06:00:00|16566.5|16561.5|16668|16663|16672|16667|16540.5|16535.5|9702
1709017200000|2024-02-27 07:00:00|16668.5|16663.5|16792.5|16787.5|16838.5|16833.5|16647|16642|17757
1709020800000|2024-02-27 08:00:00|16794|16789|16800.2|16770.2|16832|16827|16777.5|16765.3|12782
1709024400000|2024-02-27 09:00:00|16799.7|16769.7|16842|16834|16864.5|16856.5|16799.7|16769.7|1307
1709028000000|2024-02-27 10:00:00|16840.5|16832.5|16842|16834|16857|16849|16822|16814|699
1709031600000|2024-02-27 11:00:00|16841.5|16833.5|16825|16817|16842.5|16834.5|16824|16816|299
1709035200000|2024-02-27 12:00:00|16825.5|16817.5|16853|16845|16855.5|16847.5|16825.5|16817.5|582
1709038800000|2024-02-27 13:00:00|16852.5|16844.5|16816|16808|16853.5|16845.5|16798.5|16790.5|1096
1709042400000|2024-02-27 14:00:00|16814|16806|16839|16831|16857.5|16849.5|16793.5|16785.5|2226
1709046000000|2024-02-27 15:00:00|16839.5|16831.5|16845|16837|16849.5|16841.5|16815.5|16807.5|1003
1709049600000|2024-02-27 16:00:00|16843|16835|16829.5|16821.5|16849.5|16841.5|16815|16807|741
1709053200000|2024-02-27 17:00:00|16830|16822|16839|16831|16845|16837|16819|16811|552
1709056800000|2024-02-27 18:00:00|16838.5|16830.5|16858.9|16828.9|16858.9|16849|16830.5|16822.5|848
1709060400000|2024-02-27 19:00:00|16858.8|16828.8|16864.6|16834.6|16864.9|16834.9|16834.2|16804.2|0
1709064000000|2024-02-27 20:00:00|16864.8|16834.8|16863.2|16833.2|16875.4|16845.4|16853.4|16823.4|0
1709067600000|2024-02-27 21:00:00|16862.7|16832.7|16867.6|16837.6|16872.8|16842.8|16861.1|16831.1|0
1709071200000|2024-02-27 22:00:00|16867.7|16837.7|16864.2|16834.2|16867.9|16837.9|16859|16829|0
1709074800000|2024-02-27 23:00:00|16865.4|16835.4|16858.5|16828.5|16866.1|16836.1|16858.2|16828.2|0
1709078400000|2024-02-28 00:00:00|16859|16829|16851.5|16821.5|16863.7|16833.7|16851.5|16821.5|0
1709082000000|2024-02-28 01:00:00|16851|16821|16783.1|16778.1|16876.6|16871.6|16729.1|16724.1|20965
1709085600000|2024-02-28 02:00:00|16784.6|16779.6|16715.1|16710.1|16812.1|16807.1|16666.6|16661.6|18967
1709089200000|2024-02-28 03:00:00|16711.6|16706.6|16765.6|16760.6|16840.6|16835.6|16611.6|16606.6|20907
1709092800000|2024-02-28 04:00:00|16774.1|16744.1|16779.9|16749.9|16781.4|16751.4|16772.8|16742.8|1
1709096400000|2024-02-28 05:00:00|16779.2|16749.2|16640.6|16635.6|16801.1|16796.1|16623.1|16618.1|17173
1709100000000|2024-02-28 06:00:00|16640.1|16635.1|16522.1|16517.1|16648.1|16643.1|16520.1|16515.1|19521
1709103600000|2024-02-28 07:00:00|16523.1|16518.1|16542.6|16537.6|16565.6|16560.6|16522.1|16517.1|12710
1709107200000|2024-02-28 08:00:00|16543.1|16538.1|16496|16466|16546.6|16541.6|16485.5|16455.5|8031
1709110800000|2024-02-28 09:00:00|16496.2|16466.2|16422.1|16414.1|16511.6|16503.6|16411.1|16403.1|2942
1709114400000|2024-02-28 10:00:00|16421.6|16413.6|16476.1|16468.1|16488.1|16480.1|16421.1|16413.1|1414
1709118000000|2024-02-28 11:00:00|16475.6|16467.6|16487.6|16479.6|16496.6|16488.6|16461.6|16453.6|1626
1709121600000|2024-02-28 12:00:00|16488.1|16480.1|16479.6|16471.6|16498.1|16490.1|16467.1|16459.1|758
1709125200000|2024-02-28 13:00:00|16479.1|16471.1|16498.6|16490.6|16506.1|16498.1|16470.6|16462.6|909
1709128800000|2024-02-28 14:00:00|16499.6|16491.6|16426.6|16418.6|16515.6|16507.6|16420.6|16412.6|3964
1709132400000|2024-02-28 15:00:00|16427.1|16419.1|16393.6|16385.6|16430.1|16422.1|16384.6|16376.6|2654
1709136000000|2024-02-28 16:00:00|16394.1|16386.1|16428.1|16420.1|16432.1|16424.1|16378.1|16370.1|1985
1709139600000|2024-02-28 17:00:00|16428.6|16420.6|16411.1|16403.1|16434.1|16426.1|16394.1|16386.1|647
1709143200000|2024-02-28 18:00:00|16410.6|16402.6|16429.9|16399.9|16429.9|16414.6|16393.1|16385.1|713
1709146800000|2024-02-28 19:00:00|16430|16400|16417.9|16387.9|16430.2|16400.2|16396.1|16366.1|0
1709150400000|2024-02-28 20:00:00|16418|16388|16430.4|16400.4|16456.1|16426.1|16413.2|16383.2|0
1709154000000|2024-02-28 21:00:00|16429.9|16399.9|16411.4|16381.4|16430.4|16400.4|16399.7|16369.7|0
1709157600000|2024-02-28 22:00:00|16411.3|16381.3|16415.2|16385.2|16415.5|16385.5|16408|16378|0
1709161200000|2024-02-28 23:00:00|16418.2|16388.2|16394.6|16364.6|16422.1|16392.1|16392.5|16362.5|0
1709164800000|2024-02-29 00:00:00|16394.5|16364.5|16443.6|16413.6|16449.6|16419.6|16394|16364|0
1709168400000|2024-02-29 01:00:00|16443.4|16413.4|16540.1|16535.1|16606.6|16601.6|16395.1|16390.1|21808
1709172000000|2024-02-29 02:00:00|16541.6|16536.6|16682.6|16677.6|16693.1|16688.1|16541.1|16536.1|20577
1709175600000|2024-02-29 03:00:00|16680.6|16675.6|16557.1|16552.1|16680.6|16675.6|16472.6|16467.6|15399
1709179200000|2024-02-29 04:00:00|16572.1|16542.1|16583.4|16553.4|16583.4|16553.4|16572.1|16542.1|0
1709182800000|2024-02-29 05:00:00|16582.9|16552.9|16542.7|16537.7|16591.2|16586.2|16502.2|16497.2|12100
1709186400000|2024-02-29 06:00:00|16541.7|16536.7|16585.7|16580.7|16611.7|16606.7|16499.7|16494.7|10653
1709190000000|2024-02-29 07:00:00|16585.2|16580.2|16508.2|16503.2|16638.2|16633.2|16501.7|16496.7|11587
1709193600000|2024-02-29 08:00:00|16509.2|16504.2|16490.5|16460.5|16512.2|16507.2|16414.2|16409.2|11959
1709197200000|2024-02-29 09:00:00|16490|16460|16448.7|16440.7|16491.9|16461.9|16417.2|16409.2|2039
1709200800000|2024-02-29 10:00:00|16448.2|16440.2|16419.2|16411.2|16454.2|16446.2|16414.2|16406.2|1036
1709204400000|2024-02-29 11:00:00|16418.7|16410.7|16453.2|16445.2|16453.7|16445.7|16414.7|16406.7|486
1709208000000|2024-02-29 12:00:00|16452.7|16444.7|16431.2|16423.2|16452.7|16444.7|16427.7|16419.7|516
1709211600000|2024-02-29 13:00:00|16431.7|16423.7|16481.2|16473.2|16506.7|16498.7|16422.2|16414.2|1574
1709215200000|2024-02-29 14:00:00|16480.7|16472.7|16468.7|16460.7|16514.7|16506.7|16435.7|16427.7|3041
1709218800000|2024-02-29 15:00:00|16468.2|16460.2|16400.7|16392.7|16494.2|16486.2|16397.2|16389.2|2364
1709222400000|2024-02-29 16:00:00|16401.2|16393.2|16383.2|16375.2|16408.2|16400.2|16350.7|16342.7|2365
1709226000000|2024-02-29 17:00:00|16382.7|16374.7|16384.2|16376.2|16395.7|16387.7|16361.7|16353.7|1153
1709229600000|2024-02-29 18:00:00|16383.7|16375.7|16407.2|16377.2|16410.2|16402.2|16374.2|16366.2|575
1709233200000|2024-02-29 19:00:00|16407.3|16377.3|16407.1|16377.1|16414.5|16384.5|16395.9|16365.9|0
1709236800000|2024-02-29 20:00:00|16407.2|16377.2|16398.6|16368.6|16429.4|16399.4|16398.6|16368.6|0
1709240400000|2024-02-29 21:00:00|16396.7|16366.7|16413.1|16383.1|16419|16389|16389.3|16359.3|0
1709244000000|2024-02-29 22:00:00|16413.2|16383.2|16428.1|16398.1|16428.9|16398.9|16412.4|16382.4|0
1709247600000|2024-02-29 23:00:00|16427.6|16397.6|16429.4|16399.4|16435.5|16405.5|16412.8|16382.8|0
1709251200000|2024-03-01 00:00:00|16429.6|16399.6|16411.6|16381.6|16438|16408|16402.8|16372.8|0
1709254800000|2024-03-01 01:00:00|16411.3|16381.3|16458.7|16453.7|16460.7|16455.7|16138.2|16133.2|35180
1709258400000|2024-03-01 02:00:00|16459.7|16454.7|16584.7|16579.7|16606.2|16601.2|16424.7|16419.7|19376
1709262000000|2024-03-01 03:00:00|16586.2|16581.2|16605.2|16600.2|16633.7|16628.7|16543.7|16538.7|13726
1709265600000|2024-03-01 04:00:00|16625.2|16595.2|16600.5|16570.5|16625.7|16595.7|16600.3|16570.3|2
1709269200000|2024-03-01 05:00:00|16600.3|16570.3|16527.2|16522.2|16626.2|16621.2|16498.2|16493.2|13728
1709272800000|2024-03-01 06:00:00|16528.2|16523.2|16572.7|16567.7|16620.2|16615.2|16524.7|16519.7|12214
1709276400000|2024-03-01 07:00:00|16573.2|16568.2|16558.7|16553.7|16599.2|16594.2|16532.7|16527.7|8089
1709280000000|2024-03-01 08:00:00|16558.2|16553.2|16557.8|16527.8|16577.5|16561.7|16535.2|16523.3|6169
1709283600000|2024-03-01 09:00:00|16557.3|16527.3|16549.7|16541.7|16566.9|16553.7|16540.7|16525.7|692
1709287200000|2024-03-01 10:00:00|16549.2|16541.2|16540.2|16532.2|16557.7|16549.7|16507.2|16499.2|1110
1709290800000|2024-03-01 11:00:00|16540.7|16532.7|16558.2|16550.2|16558.7|16550.7|16539.7|16531.7|610
1709294400000|2024-03-01 12:00:00|16557.7|16549.7|16554.2|16546.2|16584.2|16576.2|16554.2|16546.2|852
1709298000000|2024-03-01 13:00:00|16554.7|16546.7|16538.2|16530.2|16566.2|16558.2|16532.7|16524.7|822
1709301600000|2024-03-01 14:00:00|16538.7|16530.7|16495.2|16487.2|16568.2|16560.2|16481.2|16473.2|3012
1709305200000|2024-03-01 15:00:00|16505.2|16497.2|16587.7|16579.7|16592.2|16584.2|16500.2|16492.2|2651
1709308800000|2024-03-01 16:00:00|16588.2|16580.2|16582.7|16574.7|16600.7|16592.7|16552.7|16544.7|1525
1709312400000|2024-03-01 17:00:00|16583.2|16575.2|16586.2|16578.2|16596.7|16588.7|16574.2|16566.2|558
1709316000000|2024-03-01 18:00:00|16586.7|16578.7|16606.2|16576.2|16606.2|16595.7|16579.2|16571.2|776
1709319600000|2024-03-01 19:00:00|16606.3|16576.3|16622.6|16592.6|16630.7|16600.7|16606.3|16576.3|0
1709323200000|2024-03-01 20:00:00|16622.5|16592.5|16590.9|16560.9|16622.5|16592.5|16588.7|16558.7|0
1709326800000|2024-03-01 21:00:00|16591.3|16561.3|16578|16548|16591.3|16561.3|16577.5|16547.5|0
1709506800000|2024-03-03 23:00:00|16596.4|16566.4|16572.1|16542.1|16601.2|16571.2|16572.1|16542.1|0
1709510400000|2024-03-04 00:00:00|16572.6|16542.6|16544|16514|16580.9|16550.9|16544|16514|0
1709514000000|2024-03-04 01:00:00|16544.5|16514.5|16510.3|16505.3|16643.8|16638.8|16476.3|16471.3|25042
1709517600000|2024-03-04 02:00:00|16509.8|16504.8|16613.8|16608.8|16647.8|16642.8|16449.8|16444.8|20064
1709521200000|2024-03-04 03:00:00|16615.3|16610.3|16559.8|16554.8|16624.8|16619.8|16535.8|16530.8|8054
1709524800000|2024-03-04 04:00:00|16568.3|16538.3|16567.8|16537.8|16570.2|16540.2|16566.2|16536.2|1
1709528400000|2024-03-04 05:00:00|16568|16538|16536.8|16531.8|16568.3|16558.8|16487.3|16482.3|10729
1709532000000|2024-03-04 06:00:00|16535.8|16530.8|16490.3|16485.3|16546.3|16541.3|16474.3|16469.3|8316
1709535600000|2024-03-04 07:00:00|16492.8|16487.8|16566.8|16561.8|16572.3|16567.3|16491.8|16486.8|7761
1709539200000|2024-03-04 08:00:00|16563|16558|16572.6|16542.6|16575.5|16570.5|16552|16538.4|3744
1709542800000|2024-03-04 09:00:00|16572.2|16542.2|16552.5|16544.5|16576.4|16563|16551|16541.9|529
1709546400000|2024-03-04 10:00:00|16553|16545|16547.5|16539.5|16555.5|16547.5|16540|16532|376
1709550000000|2024-03-04 11:00:00|16547|16539|16544|16536|16547.5|16539.5|16521|16513|492
1709553600000|2024-03-04 12:00:00|16544.5|16536.5|16529.5|16521.5|16547.5|16539.5|16527.5|16519.5|448
1709557200000|2024-03-04 13:00:00|16529|16521|16538.5|16530.5|16540|16532|16523|16515|552
1709560800000|2024-03-04 14:00:00|16539|16531|16431.5|16423.5|16540.5|16532.5|16411|16403|4352
1709564400000|2024-03-04 15:00:00|16432|16424|16433.5|16425.5|16487|16479|16426.5|16418.5|2309
1709568000000|2024-03-04 16:00:00|16432.5|16424.5|16390.5|16382.5|16446|16438|16385|16377|2070
1709571600000|2024-03-04 17:00:00|16390|16382|16357.5|16349.5|16415.5|16407.5|16354.5|16346.5|1267
1709575200000|2024-03-04 18:00:00|16357|16349|16382.6|16352.6|16382.6|16366.5|16341|16333|1057
1709578800000|2024-03-04 19:00:00|16382.4|16352.4|16395.9|16365.9|16397.2|16367.2|16358.9|16328.9|0
1709582400000|2024-03-04 20:00:00|16396|16366|16386|16356|16403.8|16373.8|16370.5|16340.5|0
1709586000000|2024-03-04 21:00:00|16385.9|16355.9|16378.7|16348.7|16389.2|16359.2|16377|16347|0
1709589600000|2024-03-04 22:00:00|16378.9|16348.9|16376.7|16346.7|16378.9|16348.9|16376.7|16346.7|0
1709593200000|2024-03-04 23:00:00|16377.7|16347.7|16371.7|16341.7|16380.9|16350.9|16369.1|16339.1|0
1709596800000|2024-03-05 00:00:00|16371.2|16341.2|16349.7|16319.7|16422|16392|16340.7|16310.7|0
1709600400000|2024-03-05 01:00:00|16350.1|16320.1|16408.5|16403.5|16435|16430|16251|16246|28837
1709604000000|2024-03-05 02:00:00|16410|16405|16175.5|16170.5|16420|16415|16144.5|16139.5|30403
1709607600000|2024-03-05 03:00:00|16175|16170|16237.5|16232.5|16272.5|16267.5|16164|16159|14358
1709611200000|2024-03-05 04:00:00|16251.8|16221.8|16248.7|16218.7|16267.2|16237.2|16248|16218|0
1709614800000|2024-03-05 05:00:00|16232|16227|16087.5|16082.5|16237|16232|16073|16068|17409
1709618400000|2024-03-05 06:00:00|16087|16082|16148|16143|16182.5|16177.5|16055.5|16050.5|12811
1709622000000|2024-03-05 07:00:00|16148.5|16143.5|16128|16123|16159.5|16154.5|16093|16088|10101
1709625600000|2024-03-05 08:00:00|16129|16124|16121.6|16091.6|16153|16148|16113|16090.5|9128
1709629200000|2024-03-05 09:00:00|16138.1|16108.1|16122.5|16114.5|16143.2|16130|16096.5|16088.5|1233
1709632800000|2024-03-05 10:00:00|16123|16115|16147|16139|16162|16154|16113|16105|1250
1709636400000|2024-03-05 11:00:00|16147.5|16139.5|16140|16132|16165.5|16157.5|16139|16131|628
1709640000000|2024-03-05 12:00:00|16140.5|16132.5|16132|16124|16142|16134|16126|16118|476
1709643600000|2024-03-05 13:00:00|16132.5|16124.5|16197.5|16189.5|16197.5|16189.5|16131.5|16123.5|1703
1709647200000|2024-03-05 14:00:00|16198|16190|16179.5|16171.5|16200.5|16192.5|16118|16110|3597
1709650800000|2024-03-05 15:00:00|16180|16172|16203.5|16195.5|16243|16235|16180|16172|3836
1709654400000|2024-03-05 16:00:00|16203|16195|16151.5|16143.5|16205.5|16197.5|16140|16132|1452
1709658000000|2024-03-05 17:00:00|16151|16143|16153.5|16145.5|16177|16169|16139.5|16131.5|655
1709661600000|2024-03-05 18:00:00|16153|16145|16161|16131|16162.5|16154.5|16142|16131|483
1709665200000|2024-03-05 19:00:00|16160.9|16130.9|16132.3|16102.3|16163.7|16133.7|16131.5|16101.5|0
1709668800000|2024-03-05 20:00:00|16132.2|16102.2|16143.6|16113.6|16166|16136|16124.6|16094.6|0
1709672400000|2024-03-05 21:00:00|16143.5|16113.5|16154.6|16124.6|16156|16126|16142.4|16112.4|0
1709676000000|2024-03-05 22:00:00|16154.3|16124.3|16158.1|16128.1|16158.8|16128.8|16154|16124|0
1709679600000|2024-03-05 23:00:00|16157.2|16127.2|16149.8|16119.8|16157.2|16127.2|16145.9|16115.9|0
1709683200000|2024-03-06 00:00:00|16149.6|16119.6|16143.2|16113.2|16150.2|16120.2|16142|16112|0
1709686800000|2024-03-06 01:00:00|16142.7|16112.7|16196.4|16191.4|16217.4|16212.4|16117.2|16087.2|21451
1709690400000|2024-03-06 02:00:00|16197.4|16192.4|16363.4|16358.4|16380.4|16375.4|16168.4|16163.4|26547
1709694000000|2024-03-06 03:00:00|16359.4|16354.4|16530.9|16525.9|16534.9|16529.9|16359.4|16354.4|20038
1709697600000|2024-03-06 04:00:00|16542.1|16512.1|16531.7|16501.7|16569.7|16539.7|16519.4|16489.4|3
1709701200000|2024-03-06 05:00:00|16521.9|16516.9|16460.4|16455.4|16534.9|16529.9|16412.9|16407.9|18447
1709704800000|2024-03-06 06:00:00|16461.4|16456.4|16394.9|16389.9|16489.4|16484.4|16338.4|16333.4|13372
1709708400000|2024-03-06 07:00:00|16395.4|16390.4|16423.9|16418.9|16473.4|16468.4|16382.4|16377.4|13494
1709712000000|2024-03-06 08:00:00|16369.3|16364.3|16403.9|16373.9|16408.9|16390.3|16349.8|16344.8|7448
1709715600000|2024-03-06 09:00:00|16404.4|16374.4|16404.3|16396.3|16414.8|16406.8|16366.3|16358.3|1367
1709719200000|2024-03-06 10:00:00|16403.8|16395.8|16402.3|16394.3|16429.3|16421.3|16391.8|16383.8|1405
1709722800000|2024-03-06 11:00:00|16401.8|16393.8|16403.8|16395.8|16415.3|16407.3|16389.3|16381.3|695
1709726400000|2024-03-06 12:00:00|16405.8|16397.8|16413.3|16405.3|16417.3|16409.3|16379.8|16371.8|721
1709730000000|2024-03-06 13:00:00|16413.8|16405.8|16444.8|16436.8|16446.8|16438.8|16399.3|16391.3|1790
1709733600000|2024-03-06 14:00:00|16445.3|16437.3|16434.8|16426.8|16488.8|16480.8|16418.3|16410.3|4461
1709737200000|2024-03-06 15:00:00|16433.8|16425.8|16438.8|16430.8|16460.3|16452.3|16399.8|16391.8|2583
1709740800000|2024-03-06 16:00:00|16437.8|16429.8|16449.8|16441.8|16472.8|16464.8|16425.8|16417.8|1458
1709744400000|2024-03-06 17:00:00|16449.3|16441.3|16450.8|16442.8|16461.8|16453.8|16438.3|16430.3|652
1709748000000|2024-03-06 18:00:00|16450.3|16442.3|16417.8|16387.8|16465.8|16457.8|16397.8|16387.8|1099
1709751600000|2024-03-06 19:00:00|16417.5|16387.5|16392.6|16362.6|16417.5|16387.5|16377|16347|0
1709755200000|2024-03-06 20:00:00|16392.5|16362.5|16399.3|16369.3|16423.4|16393.4|16389.2|16359.2|0
1709758800000|2024-03-06 21:00:00|16397.4|16367.4|16400.5|16370.5|16405.5|16375.5|16395.5|16365.5|0
1709762400000|2024-03-06 22:00:00|16400.6|16370.6|16405|16375|16405.7|16375.7|16398.8|16368.8|0
1709766000000|2024-03-06 23:00:00|16406.5|16376.5|16394.8|16364.8|16407.2|16377.2|16394.8|16364.8|0
1709769600000|2024-03-07 00:00:00|16395|16365|16394.2|16364.2|16399.6|16369.6|16373.5|16343.5|0
1709773200000|2024-03-07 01:00:00|16393.7|16363.7|16387.9|16382.9|16508.4|16503.4|16341.4|16336.4|24674
1709776800000|2024-03-07 02:00:00|16388.4|16383.4|16417.4|16412.4|16466.4|16461.4|16330.4|16325.4|19767
1709780400000|2024-03-07 03:00:00|16416.9|16411.9|16335.9|16330.9|16429.4|16424.4|16301.4|16296.4|12617
1709784000000|2024-03-07 04:00:00|16348.6|16318.6|16350.7|16320.7|16351.9|16321.9|16342.9|16312.9|0
1709787600000|2024-03-07 05:00:00|16350|16320|16265.4|16260.4|16350.5|16340.4|16251.9|16246.9|12028
1709791200000|2024-03-07 06:00:00|16266.4|16261.4|16177.9|16172.9|16282.4|16277.4|16170.4|16165.4|15475
1709794800000|2024-03-07 07:00:00|16180.9|16175.9|16192.4|16187.4|16201.9|16196.9|16105.4|16100.4|14281
1709798400000|2024-03-07 08:00:00|16188.6|16183.6|16211.8|16181.8|16212.3|16203.1|16170.6|16165.6|6679
1709802000000|2024-03-07 09:00:00|16212|16182|16218.6|16210.6|16222.6|16214.6|16189.1|16178.3|1045
1709805600000|2024-03-07 10:00:00|16218.1|16210.1|16204.1|16196.1|16219.1|16211.1|16188.1|16180.1|659
1709809200000|2024-03-07 11:00:00|16203.6|16195.6|16216.6|16208.6|16217.1|16209.1|16197.1|16189.1|403
1709812800000|2024-03-07 12:00:00|16217.1|16209.1|16240.6|16232.6|16243.1|16235.1|16216.6|16208.6|741
1709816400000|2024-03-07 13:00:00|16241.1|16233.1|16227.6|16219.6|16244.1|16236.1|16221.6|16213.6|855
1709820000000|2024-03-07 14:00:00|16227.1|16219.1|16220.1|16212.1|16262.1|16254.1|16174.1|16166.1|3573
1709823600000|2024-03-07 15:00:00|16219.6|16211.6|16249.1|16241.1|16255.6|16247.6|16189.6|16181.6|1692
1709827200000|2024-03-07 16:00:00|16250.1|16242.1|16263.1|16255.1|16270.6|16262.6|16236.1|16228.1|1197
1709830800000|2024-03-07 17:00:00|16263.6|16255.6|16263.1|16255.1|16267.1|16259.1|16233.6|16225.6|780
1709834400000|2024-03-07 18:00:00|16262.6|16254.6|16294.9|16264.9|16294.9|16285.1|16261.1|16253.1|1214
1709838000000|2024-03-07 19:00:00|16295|16265|16287.9|16257.9|16295.4|16265.4|16282.4|16252.4|1
1709841600000|2024-03-07 20:00:00|16287.7|16257.7|16281.8|16251.8|16299.2|16269.2|16275.6|16245.6|0
1709845200000|2024-03-07 21:00:00|16281.2|16251.2|16275.4|16245.4|16281.2|16251.2|16247.3|16217.3|0
1709848800000|2024-03-07 22:00:00|16276.1|16246.1|16279.7|16249.7|16280.5|16250.5|16274.8|16244.8|0
1709852400000|2024-03-07 23:00:00|16280.2|16250.2|16282|16252|16287.2|16257.2|16277.8|16247.8|0
1709856000000|2024-03-08 00:00:00|16282.9|16252.9|16283.6|16253.6|16287.8|16257.8|16273.9|16243.9|0
1709859600000|2024-03-08 01:00:00|16284.1|16254.1|16416.9|16411.9|16485.9|16480.9|16241.4|16236.4|25195
1709863200000|2024-03-08 02:00:00|16417.4|16412.4|16289.9|16284.9|16460.9|16455.9|16275.4|16270.4|17684
1709866800000|2024-03-08 03:00:00|16289.4|16284.4|16393.4|16388.4|16421.9|16416.9|16289.4|16284.4|11333
1709870400000|2024-03-08 04:00:00|16404.9|16374.9|16405.4|16375.4|16414.5|16384.5|16404.9|16374.9|10
1709874000000|2024-03-08 05:00:00|16394.4|16389.4|16458.4|16453.4|16464.4|16459.4|16369.4|16364.4|11146
1709877600000|2024-03-08 06:00:00|16456.9|16451.9|16434.9|16429.9|16462.9|16457.9|16402.9|16397.9|9325
1709881200000|2024-03-08 07:00:00|16434.4|16429.4|16353.4|16348.4|16434.4|16429.4|16350.4|16345.4|10501
1709884800000|2024-03-08 08:00:00|16355.4|16350.4|16323.5|16293.5|16357.9|16352.9|16303.9|16286.3|7693
1709888400000|2024-03-08 09:00:00|16324.4|16294.4|16310.9|16302.9|16428.9|16420.9|16298.9|16287.6|3437
1709892000000|2024-03-08 10:00:00|16310.4|16302.4|16321.4|16313.4|16329.4|16321.4|16301.9|16293.9|658
1709895600000|2024-03-08 11:00:00|16320.9|16312.9|16311.9|16303.9|16329.9|16321.9|16303.9|16295.9|454
1709899200000|2024-03-08 12:00:00|16311.4|16303.4|16302.9|16294.9|16312.9|16304.9|16283.4|16275.4|718
1709902800000|2024-03-08 13:00:00|16302.4|16294.4|16343.9|16335.9|16392.9|16384.9|16272.9|16264.9|2405
1709906400000|2024-03-08 14:00:00|16343.4|16335.4|16353.9|16345.9|16394.4|16386.4|16320.9|16312.9|2631
1709910000000|2024-03-08 15:00:00|16354.9|16346.9|16356.9|16348.9|16361.4|16353.4|16316.4|16308.4|1257
1709913600000|2024-03-08 16:00:00|16355.4|16347.4|16302.4|16294.4|16356.9|16348.9|16276.4|16268.4|1523
1709917200000|2024-03-08 17:00:00|16301.9|16293.9|16316.4|16308.4|16331.9|16323.9|16297.9|16289.9|646
1709920800000|2024-03-08 18:00:00|16316.9|16308.9|16349.4|16319.4|16351.9|16343.9|16307.9|16299.9|780
1709924400000|2024-03-08 19:00:00|16349.5|16319.5|16381.3|16351.3|16394.9|16364.9|16349.1|16319.1|0
1709928000000|2024-03-08 20:00:00|16381.2|16351.2|16354|16324|16384.3|16354.3|16351.8|16321.8|0
1709931600000|2024-03-08 21:00:00|16353.8|16323.8|16363.2|16333.2|16372.8|16342.8|16352.7|16322.7|0
1710108000000|2024-03-10 22:00:00|16355.1|16325.1|16333.7|16303.7|16356.4|16326.4|16332.4|16302.4|0
1710111600000|2024-03-10 23:00:00|16334|16304|16356.7|16326.7|16356.7|16326.7|16333.5|16303.5|0
1710115200000|2024-03-11 00:00:00|16355.7|16325.7|16387.9|16357.9|16391.1|16361.1|16343.9|16313.9|0
1710118800000|2024-03-11 01:00:00|16387.4|16357.4|16518.9|16513.9|16612.9|16607.9|16353.4|16344.5|25228
1710122400000|2024-03-11 02:00:00|16519.4|16514.4|16491.9|16486.9|16530.9|16525.9|16422.4|16417.4|20641
1710126000000|2024-03-11 03:00:00|16492.4|16487.4|16550.9|16545.9|16583.9|16578.9|16474.9|16469.9|10408
1710129600000|2024-03-11 04:00:00|16561.9|16531.9|16584.5|16554.5|16584.5|16554.5|16547.1|16517.1|0
1710133200000|2024-03-11 05:00:00|16584|16554|16557.4|16552.4|16584|16575.9|16519.4|16514.4|9850
1710136800000|2024-03-11 06:00:00|16557.9|16552.9|16554.9|16549.9|16571.9|16566.9|16535.9|16530.9|6223
1710140400000|2024-03-11 07:00:00|16554.4|16549.4|16552.4|16547.4|16566.9|16561.9|16538.4|16533.4|6104
1710144000000|2024-03-11 08:00:00|16549.7|16544.7|16580.9|16550.9|16594.8|16579.2|16541.2|16527.5|6531
1710147600000|2024-03-11 09:00:00|16580.4|16550.4|16590.2|16582.2|16600.7|16592.7|16564.7|16550.4|785
1710151200000|2024-03-11 10:00:00|16590.7|16582.7|16566.2|16558.2|16593.2|16585.2|16560.7|16552.7|642
1710154800000|2024-03-11 11:00:00|16566.7|16558.7|16566.2|16558.2|16571.2|16563.2|16559.7|16551.7|600
1710158400000|2024-03-11 12:00:00|16565.7|16557.7|16587.2|16579.2|16596.2|16588.2|16552.2|16544.2|847
1710162000000|2024-03-11 13:00:00|16587.7|16579.7|16652.2|16644.2|16727.2|16719.2|16566.2|16558.2|4853
1710165600000|2024-03-11 14:00:00|16653.2|16645.2|16663.2|16655.2|16678.7|16670.7|16624.7|16616.7|2204
1710169200000|2024-03-11 15:00:00|16663.7|16655.7|16695.7|16687.7|16699.7|16691.7|16632.2|16624.2|1288
1710172800000|2024-03-11 16:00:00|16695.2|16687.2|16679.2|16671.2|16697.2|16689.2|16665.7|16657.7|863
1710176400000|2024-03-11 17:00:00|16678.7|16670.7|16684.7|16676.7|16701.7|16693.7|16677.7|16669.7|591
1710180000000|2024-03-11 18:00:00|16685.2|16677.2|16680.5|16650.5|16686.2|16678.2|16664.7|16650.5|692
1710183600000|2024-03-11 19:00:00|16680.3|16650.3|16643.9|16613.9|16680.5|16650.5|16623.6|16593.6|1
1710187200000|2024-03-11 20:00:00|16644.4|16614.4|16654.2|16624.2|16656.6|16626.6|16641|16611|0
1710190800000|2024-03-11 21:00:00|16654.1|16624.1|16653.8|16623.8|16654.3|16624.3|16651.3|16621.3|0
1710194400000|2024-03-11 22:00:00|16659.2|16629.2|16668.4|16638.4|16672.5|16642.5|16657.5|16627.5|0
1710198000000|2024-03-11 23:00:00|16668.2|16638.2|16672.5|16642.5|16674.1|16644.1|16665.5|16635.5|0
1710201600000|2024-03-12 00:00:00|16672|16642|16643.8|16613.8|16678.6|16648.6|16643.3|16613.3|0
1710205200000|2024-03-12 01:00:00|16643.6|16613.6|16778.2|16773.2|16805.7|16800.7|16598.7|16593.7|25544
1710208800000|2024-03-12 02:00:00|16776.7|16771.7|16740.2|16735.2|16783.2|16778.2|16662.2|16657.2|20264
1710212400000|2024-03-12 03:00:00|16739.2|16734.2|16864.7|16859.7|16873.7|16868.7|16723.7|16718.7|13260
1710216000000|2024-03-12 04:00:00|16879.7|16849.7|16895.3|16865.3|16896.3|16866.3|16869|16839|5
1710219600000|2024-03-12 05:00:00|16861.7|16856.7|17033.7|17028.7|17037.7|17032.7|16850.7|16845.7|27439
1710223200000|2024-03-12 06:00:00|17034.7|17029.7|17096.7|17091.7|17104.7|17099.7|16976.7|16971.7|20380
1710226800000|2024-03-12 07:00:00|17097.2|17092.2|17093.7|17088.7|17163.2|17158.2|17066.2|17061.2|20894
1710230400000|2024-03-12 08:00:00|17084.5|17079.5|17085.8|17055.8|17098.5|17093.5|17065|17050.4|10767
1710234000000|2024-03-12 09:00:00|17085.3|17055.3|17100|17092|17147.5|17139.5|17073|17051.4|2706
1710237600000|2024-03-12 10:00:00|17099.5|17091.5|17060|17052|17106.5|17098.5|17058.5|17050.5|1129
1710241200000|2024-03-12 11:00:00|17058.5|17050.5|17059|17051|17077|17069|17043.5|17035.5|1119
1710244800000|2024-03-12 12:00:00|17057.5|17049.5|17015|17007|17081|17073|16989.5|16981.5|3982
1710248400000|2024-03-12 13:00:00|17015.5|17007.5|16987|16979|17020|17012|16946.5|16938.5|5467
1710252000000|2024-03-12 14:00:00|16986.5|16978.5|17030|17022|17043|17035|16979|16971|3044
1710255600000|2024-03-12 15:00:00|17029.5|17021.5|17034|17026|17060.5|17052.5|17018|17010|1581
1710259200000|2024-03-12 16:00:00|17034.5|17026.5|17021|17013|17041|17033|17008|17000|1302
1710262800000|2024-03-12 17:00:00|17020.5|17012.5|17029.5|17021.5|17033|17025|17010.5|17002.5|724
1710266400000|2024-03-12 18:00:00|17030|17022|17029.6|16999.6|17047.5|17039.5|17018.5|16999.6|548
1710270000000|2024-03-12 19:00:00|17029.5|16999.5|17045.3|17015.3|17061.4|17031.4|17018.4|16988.4|0
1710273600000|2024-03-12 20:00:00|17044.9|17014.9|17041.2|17011.2|17050.4|17020.4|17039.9|17009.9|0
1710277200000|2024-03-12 21:00:00|17041.4|17011.4|17041.2|17011.2|17043.4|17013.4|17040.4|17010.4|0
1710280800000|2024-03-12 22:00:00|17038.9|17008.9|17047|17017|17050.2|17020.2|17038.1|17008.1|0
1710284400000|2024-03-12 23:00:00|17047.2|17017.2|17048|17018|17053.4|17023.4|17044.8|17014.8|0
1710288000000|2024-03-13 00:00:00|17048.3|17018.3|17040.1|17010.1|17049.7|17019.7|17038.7|17008.7|0
1710291600000|2024-03-13 01:00:00|17039.8|17009.8|17122.5|17117.5|17165|17160|17000|16992.4|25318
1710295200000|2024-03-13 02:00:00|17122|17117|17132|17127|17157|17152|17037|17032|19356
1710298800000|2024-03-13 03:00:00|17130.5|17125.5|17135.8|17130.8|17150.5|17145.5|17085|17080|9876
1710302400000|2024-03-13 04:00:00|17150.3|17120.3|17156.2|17126.2|17178.2|17148.2|17143.2|17113.2|0
1710306000000|2024-03-13 05:00:00|17155.9|17125.9|17192.3|17187.3|17210.3|17205.3|17108.3|17103.3|12918
1710309600000|2024-03-13 06:00:00|17191.8|17186.8|17081.3|17076.3|17199.8|17194.8|17068.8|17063.8|11913
1710313200000|2024-03-13 07:00:00|17081.8|17076.8|17089.3|17084.3|17097.3|17092.3|17054.3|17049.3|12690
1710316800000|2024-03-13 08:00:00|17088.3|17083.3|17094|17064|17099.8|17094.8|17070.8|17056|5453
1710320400000|2024-03-13 09:00:00|17094.2|17064.2|17089.8|17081.8|17097.5|17088.8|17066.3|17058.3|1048
1710324000000|2024-03-13 10:00:00|17089.3|17081.3|17098.8|17090.8|17106.8|17098.8|17083.8|17075.8|1007
1710327600000|2024-03-13 11:00:00|17099.3|17091.3|17109.8|17101.8|17111.3|17103.3|17093.8|17085.8|397
1710331200000|2024-03-13 12:00:00|17110.8|17102.8|17109.8|17101.8|17111.8|17103.8|17079.3|17071.3|642
1710334800000|2024-03-13 13:00:00|17109.3|17101.3|17185.8|17177.8|17208.8|17200.8|17095.8|17087.8|3829
1710338400000|2024-03-13 14:00:00|17185.3|17177.3|17149.8|17141.8|17199.8|17191.8|17130.8|17122.8|3321
1710342000000|2024-03-13 15:00:00|17149.3|17141.3|17144.3|17136.3|17166.3|17158.3|17129.8|17121.8|1005
1710345600000|2024-03-13 16:00:00|17142.8|17134.8|17123.8|17115.8|17147.3|17139.3|17107.8|17099.8|1117
1710349200000|2024-03-13 17:00:00|17124.3|17116.3|17124.8|17116.8|17140.3|17132.3|17111.8|17103.8|1075
1710352800000|2024-03-13 18:00:00|17124.3|17116.3|17119.8|17089.8|17132.8|17124.8|17105.8|17089.8|492
1710356400000|2024-03-13 19:00:00|17119.7|17089.7|17087.9|17057.9|17123.4|17093.4|17076.9|17046.9|0
1710360000000|2024-03-13 20:00:00|17088.4|17058.4|17096.5|17066.5|17098.7|17068.7|17085.5|17055.5|0
1710363600000|2024-03-13 21:00:00|17096.2|17066.2|17097|17067|17097.3|17067.3|17095.2|17065.2|0
1710367200000|2024-03-13 22:00:00|17094.2|17064.2|17093.1|17063.1|17112.5|17082.5|17076.6|17046.6|0
1710370800000|2024-03-13 23:00:00|17093.3|17063.3|17104|17074|17105.1|17075.1|17092.8|17062.8|0
1710374400000|2024-03-14 00:00:00|17103.5|17073.5|17099.4|17069.4|17103.5|17073.5|17094.3|17064.3|0
1710378000000|2024-03-14 01:00:00|17099.7|17069.7|17164.8|17159.8|17198.8|17193.8|17071.8|17066.8|21198
1710381600000|2024-03-14 02:00:00|17166.8|17161.8|17044.8|17039.8|17173.3|17168.3|17019.8|17014.8|17395
1710385200000|2024-03-14 03:00:00|17044.3|17039.3|16987.3|16982.3|17059.8|17054.8|16950.3|16945.3|12739
1710388800000|2024-03-14 04:00:00|16996.3|16966.3|16999.5|16969.5|16999.5|16969.5|16992.7|16962.7|0
1710392400000|2024-03-14 05:00:00|16999.4|16969.4|16909.3|16904.3|16999.4|16991.8|16898.3|16893.3|13700
1710396000000|2024-03-14 06:00:00|16908.3|16903.3|16937.8|16932.8|16942.8|16937.8|16871.8|16866.8|9944
1710399600000|2024-03-14 07:00:00|16938.3|16933.3|16945.8|16940.8|16952.3|16947.3|16909.8|16904.8|9346
1710403200000|2024-03-14 08:00:00|16943.8|16938.8|16983.2|16953.2|16984.4|16956.3|16929.8|16921.3|6907
1710406800000|2024-03-14 09:00:00|16983.4|16953.4|16956.3|16948.3|16985.4|16955.4|16939.3|16931.3|596
1710410400000|2024-03-14 10:00:00|16956.8|16948.8|16941.3|16933.3|16969.3|16961.3|16928.8|16920.8|599
1710414000000|2024-03-14 11:00:00|16939.3|16931.3|16926.3|16918.3|16951.3|16943.3|16923.3|16915.3|539
1710417600000|2024-03-14 12:00:00|16926.8|16918.8|16894.3|16886.3|16937.3|16929.3|16892.8|16884.8|1451
1710421200000|2024-03-14 13:00:00|16894.8|16886.8|16811.3|16803.3|16915.8|16907.8|16798.3|16790.3|4047
1710424800000|2024-03-14 14:00:00|16810.3|16802.3|16787.3|16779.3|16838.3|16830.3|16774.3|16766.3|2319
1710428400000|2024-03-14 15:00:00|16787.8|16779.8|16790.8|16782.8|16796.8|16788.8|16751.3|16743.3|1783
1710432000000|2024-03-14 16:00:00|16789.8|16781.8|16785.3|16777.3|16797.8|16789.8|16776.8|16768.8|786
1710435600000|2024-03-14 17:00:00|16785.8|16777.8|16783.3|16775.3|16788.8|16780.8|16761.8|16753.8|876
1710439200000|2024-03-14 18:00:00|16783.8|16775.8|16779.5|16749.5|16791.3|16783.3|16760.8|16749.5|1217
1710442800000|2024-03-14 19:00:00|16779.4|16749.4|16807.2|16777.2|16807.2|16777.2|16732.5|16702.5|0
1710446400000|2024-03-14 20:00:00|16807.7|16777.7|16802.3|16772.3|16810.7|16780.7|16800.3|16770.3|0
1710450000000|2024-03-14 21:00:00|16802.9|16772.9|16796|16766|16803.8|16773.8|16795|16765|0
1710453600000|2024-03-14 22:00:00|16797.8|16767.8|16797.7|16767.7|16803|16773|16796.4|16766.4|0
1710457200000|2024-03-14 23:00:00|16798.2|16768.2|16792.9|16762.9|16798.2|16768.2|16786|16756|0
1710460800000|2024-03-15 00:00:00|16792.7|16762.7|16792.2|16762.2|16805.1|16775.1|16791.8|16761.8|0
1710464400000|2024-03-15 01:00:00|16792.5|16762.5|16719.1|16714.1|16815.8|16810.8|16693.8|16688.8|21322
1710468000000|2024-03-15 02:00:00|16718.6|16713.6|16598.6|16593.6|16719.6|16714.6|16593.6|16588.6|23171
1710471600000|2024-03-15 03:00:00|16597.6|16592.6|16597.6|16592.6|16635.6|16630.6|16575.6|16570.6|11933
1710475200000|2024-03-15 04:00:00|16613.1|16583.1|16605.3|16575.3|16613.1|16583.1|16603|16573|2
1710478800000|2024-03-15 05:00:00|16593.6|16588.6|16625.1|16620.1|16664.1|16659.1|16535.6|16530.6|17850
1710482400000|2024-03-15 06:00:00|16624.1|16619.1|16665.6|16660.6|16671.6|16666.6|16605.6|16600.6|11848
1710486000000|2024-03-15 07:00:00|16665.1|16660.1|16694.1|16689.1|16707.6|16702.6|16656.1|16651.1|11628
1710489600000|2024-03-15 08:00:00|16693.6|16688.6|16709.9|16679.9|16723.6|16718.6|16683.1|16672.8|9590
1710493200000|2024-03-15 09:00:00|16710.4|16680.4|16726.6|16718.6|16738.1|16730.1|16708.1|16679.7|1334
1710496800000|2024-03-15 10:00:00|16726.1|16718.1|16726.6|16718.6|16730.1|16722.1|16688.6|16680.6|1343
1710500400000|2024-03-15 11:00:00|16726.1|16718.1|16745.6|16737.6|16754.6|16746.6|16716.1|16708.1|1314
1710504000000|2024-03-15 12:00:00|16745.1|16737.1|16733.1|16725.1|16755.6|16747.6|16728.6|16720.6|1041
1710507600000|2024-03-15 13:00:00|16732.6|16724.6|16731.6|16723.6|16769.6|16761.6|16722.6|16714.6|2369
1710511200000|2024-03-15 14:00:00|16733.1|16725.1|16766.1|16758.1|16791.1|16783.1|16713.6|16705.6|2155
1710514800000|2024-03-15 15:00:00|16767.1|16759.1|16756.1|16748.1|16792.6|16784.6|16751.6|16743.6|1273
1710518400000|2024-03-15 16:00:00|16755.1|16747.1|16713.6|16705.6|16755.1|16747.1|16705.6|16697.6|1007
1710522000000|2024-03-15 17:00:00|16712.6|16704.6|16718.1|16710.1|16722.6|16714.6|16698.1|16690.1|963
1710525600000|2024-03-15 18:00:00|16718.6|16710.6|16738.9|16708.9|16738.9|16728.6|16710.1|16702.1|762
1710529200000|2024-03-15 19:00:00|16738.7|16708.7|16715.9|16685.9|16740.4|16710.4|16701.1|16671.1|1
1710532800000|2024-03-15 20:00:00|16715.5|16685.5|16716.5|16686.5|16725.2|16695.2|16713.1|16683.1|0
1710536400000|2024-03-15 21:00:00|16716.2|16686.2|16716.2|16686.2|16716.2|16686.2|16716.2|16686.2|0
1710712800000|2024-03-17 22:00:00|16719.8|16689.8|16721.9|16691.9|16734.7|16704.7|16719|16689|0
1710716400000|2024-03-17 23:00:00|16722.4|16692.4|16723|16693|16726.7|16696.7|16717.1|16687.1|0
1710720000000|2024-03-18 00:00:00|16721.4|16691.4|16734.7|16704.7|16736.4|16706.4|16711.4|16681.4|0
1710723600000|2024-03-18 01:00:00|16734.4|16704.4|16755.6|16750.6|16764.1|16759.1|16630.6|16625.6|20894
1710727200000|2024-03-18 02:00:00|16757.6|16752.6|16739.6|16734.6|16806.6|16801.6|16642.1|16637.1|21301
1710730800000|2024-03-18 03:00:00|16740.6|16735.6|16714.1|16709.1|16771.1|16766.1|16702.1|16697.1|8994
1710734400000|2024-03-18 04:00:00|16721.6|16691.6|16721.3|16691.3|16722.5|16692.5|16705.6|16675.6|2
1710738000000|2024-03-18 05:00:00|16714.6|16709.6|16768.1|16763.1|16798.1|16793.1|16702.6|16697.6|9330
1710741600000|2024-03-18 06:00:00|16767.6|16762.6|16767.6|16762.6|16789.6|16784.6|16746.1|16741.1|7178
1710745200000|2024-03-18 07:00:00|16768.1|16763.1|16743.1|16738.1|16774.6|16769.6|16728.1|16723.1|6292
1710748800000|2024-03-18 08:00:00|16742.1|16737.1|16778.9|16748.9|16779.1|16749.1|16734.1|16725|3294
1710752400000|2024-03-18 09:00:00|16779.3|16749.3|16729.6|16721.6|16782.9|16752.9|16725.1|16717.1|668
1710756000000|2024-03-18 10:00:00|16730.1|16722.1|16720.6|16712.6|16732.1|16724.1|16716.1|16708.1|411
1710759600000|2024-03-18 11:00:00|16720.1|16712.1|16737.6|16729.6|16743.6|16735.6|16711.6|16703.6|556
1710763200000|2024-03-18 12:00:00|16737.1|16729.1|16709.1|16701.1|16754.6|16746.6|16697.6|16689.6|959
1710766800000|2024-03-18 13:00:00|16709.6|16701.6|16657.6|16649.6|16733.6|16725.6|16631.1|16623.1|3024
1710770400000|2024-03-18 14:00:00|16658.1|16650.1|16687.6|16679.6|16711.6|16703.6|16655.1|16647.1|1460
1710774000000|2024-03-18 15:00:00|16687.1|16679.1|16679.1|16671.1|16692.1|16684.1|16667.1|16659.1|1011
1710777600000|2024-03-18 16:00:00|16678.1|16670.1|16640.1|16632.1|16679.6|16671.6|16637.1|16629.1|1064
1710781200000|2024-03-18 17:00:00|16639.6|16631.6|16660.1|16652.1|16663.1|16655.1|16636.6|16628.6|513
1710784800000|2024-03-18 18:00:00|16661.1|16653.1|16673|16643|16673.6|16665.6|16657.1|16643|393
1710788400000|2024-03-18 19:00:00|16673|16643|16672|16642|16678.4|16648.4|16660.5|16630.5|0
1710792000000|2024-03-18 20:00:00|16672.9|16642.9|16676.9|16646.9|16680.2|16650.2|16664.6|16634.6|0
1710795600000|2024-03-18 21:00:00|16671.9|16641.9|16670|16640|16673.3|16643.3|16666.9|16636.9|0
1710799200000|2024-03-18 22:00:00|16669.5|16639.5|16668|16638|16674.4|16644.4|16662|16632|0
1710802800000|2024-03-18 23:00:00|16658.6|16628.6|16672.6|16642.6|16672.9|16642.9|16653.3|16623.3|0
1710806400000|2024-03-19 00:00:00|16672.8|16642.8|16651.8|16621.8|16673.9|16643.9|16608.2|16578.2|0
1710810000000|2024-03-19 01:00:00|16652.3|16622.3|16605.1|16600.1|16654.7|16624.7|16467.6|16462.6|27435
1710813600000|2024-03-19 02:00:00|16607.6|16602.6|16633.6|16628.6|16682.6|16677.6|16571.1|16566.1|20654
1710817200000|2024-03-19 03:00:00|16634.1|16629.1|16533.6|16528.6|16659.6|16654.6|16515.6|16510.6|9706
1710820800000|2024-03-19 04:00:00|16545.9|16515.9|16554.8|16524.8|16556.7|16526.7|16514.8|16484.8|2
1710824400000|2024-03-19 05:00:00|16555.3|16525.3|16573.1|16568.1|16579.6|16574.6|16527.6|16522.6|8801
1710828000000|2024-03-19 06:00:00|16574.1|16569.1|16542.6|16537.6|16580.1|16575.1|16509.6|16504.6|7307
1710831600000|2024-03-19 07:00:00|16543.1|16538.1|16553.1|16548.1|16570.1|16565.1|16528.1|16523.1|8334
1710835200000|2024-03-19 08:00:00|16552.7|16547.7|16562.9|16532.9|16583.7|16578.7|16513.7|16508.7|7395
1710838800000|2024-03-19 09:00:00|16567.1|16537.1|16531.2|16523.2|16570.2|16540.2|16519.2|16511.2|577
1710842400000|2024-03-19 10:00:00|16533.7|16525.7|16529.7|16521.7|16553.2|16545.2|16523.2|16515.2|658
1710846000000|2024-03-19 11:00:00|16529.2|16521.2|16547.7|16539.7|16553.7|16545.7|16523.2|16515.2|503
1710849600000|2024-03-19 12:00:00|16546.7|16538.7|16564.7|16556.7|16566.2|16558.2|16530.7|16522.7|694
1710853200000|2024-03-19 13:00:00|16565.2|16557.2|16510.2|16502.2|16597.7|16589.7|16510.2|16502.2|2543
1710856800000|2024-03-19 14:00:00|16509.2|16501.2|16559.2|16551.2|16569.2|16561.2|16497.7|16489.7|2035
1710860400000|2024-03-19 15:00:00|16559.7|16551.7|16591.2|16583.2|16592.2|16584.2|16541.7|16533.7|1138
1710864000000|2024-03-19 16:00:00|16590.2|16582.2|16632.7|16624.7|16637.7|16629.7|16577.2|16569.2|1185
1710867600000|2024-03-19 17:00:00|16633.2|16625.2|16622.2|16614.2|16652.2|16644.2|16613.7|16605.7|589
1710871200000|2024-03-19 18:00:00|16622.7|16614.7|16624.7|16594.7|16624.7|16614.7|16603.7|16594.7|388
1710874800000|2024-03-19 19:00:00|16624.5|16594.5|16632.9|16602.9|16635.4|16605.4|16607|16577|0
1710878400000|2024-03-19 20:00:00|16635.4|16605.4|16631.9|16601.9|16638.9|16608.9|16628.1|16598.1|0
1710882000000|2024-03-19 21:00:00|16627|16597|16627.9|16597.9|16628.4|16598.4|16625.4|16595.4|0
1710885600000|2024-03-19 22:00:00|16626.7|16596.7|16634.8|16604.8|16636.4|16606.4|16625.8|16595.8|0
1710889200000|2024-03-19 23:00:00|16635.1|16605.1|16634.6|16604.6|16637.9|16607.9|16627.3|16597.3|0
1710892800000|2024-03-20 00:00:00|16634.2|16604.2|16631.3|16601.3|16635.2|16605.2|16627.2|16597.2|0
1710896400000|2024-03-20 01:00:00|16631.5|16601.5|16529.5|16524.5|16647|16642|16420|16415|28901
1710900000000|2024-03-20 02:00:00|16531|16526|16591.5|16586.5|16624|16619|16508.5|16503.5|15886
1710903600000|2024-03-20 03:00:00|16592|16587|16557|16552|16658.5|16653.5|16543.5|16538.5|11085
1710907200000|2024-03-20 04:00:00|16558.7|16528.7|16555.5|16525.5|16583.9|16553.9|16496|16466|1
1710910800000|2024-03-20 05:00:00|16585.2|16555.2|16578.5|16573.5|16585.2|16575.5|16517|16512|10691
1710914400000|2024-03-20 06:00:00|16578|16573|16587|16582|16617|16612|16563|16558|8119
1710918000000|2024-03-20 07:00:00|16586.5|16581.5|16561.5|16556.5|16607.5|16602.5|16554.5|16549.5|6293
1710921600000|2024-03-20 08:00:00|16561|16556|16572|16542|16582|16564.5|16530.5|16525.5|5993
1710925200000|2024-03-20 09:00:00|16571.6|16541.6|16549|16541|16573|16546.5|16532|16524|991
1710928800000|2024-03-20 10:00:00|16548.5|16540.5|16586|16578|16590.5|16582.5|16546.5|16538.5|1002
1710932400000|2024-03-20 11:00:00|16585|16577|16587|16579|16589.5|16581.5|16574.5|16566.5|711
1710936000000|2024-03-20 12:00:00|16587.5|16579.5|16583|16575|16592|16584|16565.5|16557.5|1043
1710939600000|2024-03-20 13:00:00|16582|16574|16590|16582|16646.5|16638.5|16566.5|16558.5|3607
1710943200000|2024-03-20 14:00:00|16590.5|16582.5|16584.5|16576.5|16596.5|16588.5|16555.5|16547.5|2044
1710946800000|2024-03-20 15:00:00|16584|16576|16578.5|16570.5|16601.5|16593.5|16570.5|16562.5|818
1710950400000|2024-03-20 16:00:00|16579|16571|16599.5|16591.5|16605.5|16597.5|16575.5|16567.5|556
1710954000000|2024-03-20 17:00:00|16600|16592|16613|16605|16626.5|16618.5|16582.5|16574.5|781
1710957600000|2024-03-20 18:00:00|16612.5|16604.5|16709.2|16679.2|16709.2|16698|16607|16599|2738
1710961200000|2024-03-20 19:00:00|16709.5|16679.5|16733.2|16703.2|16743.5|16713.5|16696.3|16666.3|0
1710964800000|2024-03-20 20:00:00|16766|16736|16748.9|16718.9|16776.1|16746.1|16742.8|16712.8|0
1710968400000|2024-03-20 21:00:00|16748.4|16718.4|16744.8|16714.8|16748.4|16718.4|16741.3|16711.3|0
1710972000000|2024-03-20 22:00:00|16745.9|16715.9|16792.9|16762.9|16805.1|16775.1|16743.7|16713.7|0
1710975600000|2024-03-20 23:00:00|16792.4|16762.4|16762.7|16732.7|16802.6|16772.6|16719.1|16689.1|0
1710979200000|2024-03-21 00:00:00|16762.2|16732.2|16699.5|16669.5|16762.2|16732.2|16684.3|16654.3|0
1710982800000|2024-03-21 01:00:00|16699|16669|16958.5|16953.5|16964.5|16959.5|16698.5|16668.5|36515
1710986400000|2024-03-21 02:00:00|16960.5|16955.5|16831.5|16826.5|16994.5|16989.5|16815|16810|30915
1710990000000|2024-03-21 03:00:00|16830.5|16825.5|16845.5|16840.5|16860|16855|16804.5|16799.5|13869
1710993600000|2024-03-21 04:00:00|16858|16828|16883.3|16853.3|16887.5|16857.5|16857.5|16827.5|0
1710997200000|2024-03-21 05:00:00|16842.4|16812.4|16939.5|16934.5|16957.5|16952.5|16822|16812.4|13386
1711000800000|2024-03-21 06:00:00|16941.5|16936.5|16937|16932|16957.5|16952.5|16896.5|16891.5|10468
1711004400000|2024-03-21 07:00:00|16937.5|16932.5|16869|16864|16938|16933|16862|16857|10439
1711008000000|2024-03-21 08:00:00|16868|16863|16868|16838|16881|16876|16835.5|16820.4|10014
1711011600000|2024-03-21 09:00:00|16867.7|16837.7|16798|16790|16868.2|16838.2|16785|16777|1923
1711015200000|2024-03-21 10:00:00|16797.5|16789.5|16774|16766|16800.5|16792.5|16768.5|16760.5|735
1711018800000|2024-03-21 11:00:00|16773.5|16765.5|16793|16785|16796.5|16788.5|16768.5|16760.5|590
1711022400000|2024-03-21 12:00:00|16793.5|16785.5|16790.5|16782.5|16805.5|16797.5|16775.5|16767.5|905
1711026000000|2024-03-21 13:00:00|16791|16783|16766.5|16758.5|16798.5|16790.5|16738|16730|3233
1711029600000|2024-03-21 14:00:00|16767|16759|16748|16740|16775.5|16767.5|16734.5|16726.5|2716
1711033200000|2024-03-21 15:00:00|16749|16741|16723|16715|16749|16741|16716.5|16708.5|1306
1711036800000|2024-03-21 16:00:00|16722.5|16714.5|16749|16741|16764.5|16756.5|16717.5|16709.5|1853
1711040400000|2024-03-21 17:00:00|16749.5|16741.5|16734|16726|16758|16750|16731.5|16723.5|582
1711044000000|2024-03-21 18:00:00|16734.5|16726.5|16743.9|16713.9|16743.9|16733.5|16718.5|16710.5|984
1711047600000|2024-03-21 19:00:00|16744|16714|16738.4|16708.4|16757.1|16727.1|16729.4|16699.4|0
1711051200000|2024-03-21 20:00:00|16738|16708|16742.1|16712.1|16748.5|16718.5|16736.6|16706.6|0
1711054800000|2024-03-21 21:00:00|16747.7|16717.7|16746.7|16716.7|16750.3|16720.3|16744.7|16714.7|0
1711058400000|2024-03-21 22:00:00|16746.9|16716.9|16750.8|16720.8|16751.3|16721.3|16740.1|16710.1|0
1711062000000|2024-03-21 23:00:00|16750.5|16720.5|16752.6|16722.6|16753.6|16723.6|16747.1|16717.1|0
1711065600000|2024-03-22 00:00:00|16753.1|16723.1|16781.2|16751.2|16801.8|16771.8|16707|16677|0
1711069200000|2024-03-22 01:00:00|16781|16751|16553.5|16548.5|16781.2|16764.5|16548.5|16543.5|38049
1711072800000|2024-03-22 02:00:00|16552.5|16547.5|16427|16422|16594.5|16589.5|16427|16422|34413
1711076400000|2024-03-22 03:00:00|16426|16421|16351.5|16346.5|16440|16435|16329.5|16324.5|27614
1711080000000|2024-03-22 04:00:00|16358|16328|16369.9|16339.9|16393.6|16363.6|16358|16328|0
1711083600000|2024-03-22 05:00:00|16358.5|16353.5|16419.5|16414.5|16445|16440|16336|16331|20592
1711087200000|2024-03-22 06:00:00|16419|16414|16506|16501|16531.5|16526.5|16399|16394|19190
1711090800000|2024-03-22 07:00:00|16506.5|16501.5|16506.5|16501.5|16563.5|16558.5|16503|16498|18281
1711094400000|2024-03-22 08:00:00|16508|16503|16526.9|16496.9|16535|16511.5|16472.5|16467.5|24399
1711098000000|2024-03-22 09:00:00|16527.1|16497.1|16517|16509|16552.5|16544.5|16507|16495|1988
1711101600000|2024-03-22 10:00:00|16517.5|16509.5|16485.5|16477.5|16523.5|16515.5|16479|16471|1036
1711105200000|2024-03-22 11:00:00|16485|16477|16436|16428|16520.5|16512.5|16429.5|16421.5|2207
1711108800000|2024-03-22 12:00:00|16436.5|16428.5|16506|16498|16520|16512|16430|16422|3481
1711112400000|2024-03-22 13:00:00|16505.5|16497.5|16476.5|16468.5|16510|16502|16437.5|16429.5|2857
1711116000000|2024-03-22 14:00:00|16476|16468|16475.5|16467.5|16500.5|16492.5|16454|16446|2743
1711119600000|2024-03-22 15:00:00|16476|16468|16503|16495|16540|16532|16474.5|16466.5|2024
1711123200000|2024-03-22 16:00:00|16503.5|16495.5|16513|16505|16515.5|16507.5|16478.5|16470.5|986
1711126800000|2024-03-22 17:00:00|16513.5|16505.5|16502|16494|16519.5|16511.5|16498|16490|427
1711130400000|2024-03-22 18:00:00|16501|16493|16514.9|16484.9|16514.9|16497.5|16478|16470|778
1711134000000|2024-03-22 19:00:00|16514.8|16484.8|16502.1|16472.1|16521|16491|16487.2|16457.2|0
1711137600000|2024-03-22 20:00:00|16503.1|16473.1|16482.3|16452.3|16505.6|16475.6|16479.7|16449.7|0
1711317600000|2024-03-24 22:00:00|16505.1|16475.1|16500.4|16470.4|16507.9|16477.9|16496.8|16466.8|0
1711321200000|2024-03-24 23:00:00|16501.3|16471.3|16507.7|16477.7|16508.2|16478.2|16497.3|16467.3|0
1711324800000|2024-03-25 00:00:00|16507.9|16477.9|16500.8|16470.8|16516.7|16486.7|16497.4|16467.4|0
1711328400000|2024-03-25 01:00:00|16500.4|16470.4|16547.5|16542.5|16603.5|16598.5|16469.5|16464.5|37126
1711332000000|2024-03-25 02:00:00|16548|16543|16559|16554|16615|16610|16499|16494|31141
1711335600000|2024-03-25 03:00:00|16558.5|16553.5|16578.5|16573.5|16630|16625|16541|16536|20341
1711339200000|2024-03-25 04:00:00|16595|16565|16593.8|16563.8|16595.2|16565.2|16591.3|16561.3|3
1711342800000|2024-03-25 05:00:00|16593.4|16563.4|16523.5|16518.5|16601.5|16596.5|16520|16515|17744
1711346400000|2024-03-25 06:00:00|16523|16518|16480|16475|16553.5|16548.5|16469|16464|16946
1711350000000|2024-03-25 07:00:00|16479.5|16474.5|16476.5|16471.5|16525.5|16520.5|16450|16445|17883
1711353600000|2024-03-25 08:00:00|16475.5|16470.5|16493.9|16463.9|16503|16498|16474.5|16460.3|30011
1711357200000|2024-03-25 09:00:00|16494.1|16464.1|16442|16434|16495.7|16479|16441.5|16433.5|1413
1711360800000|2024-03-25 10:00:00|16441.5|16433.5|16432|16424|16442|16434|16410|16402|1665
1711364400000|2024-03-25 11:00:00|16431.5|16423.5|16442|16434|16447.5|16439.5|16425.5|16417.5|885
1711368000000|2024-03-25 12:00:00|16441.5|16433.5|16451|16443|16459|16451|16438.5|16430.5|639
1711371600000|2024-03-25 13:00:00|16450.5|16442.5|16494|16486|16522|16514|16448.5|16440.5|2299
1711375200000|2024-03-25 14:00:00|16493.5|16485.5|16504.5|16496.5|16523.5|16515.5|16489|16481|1844
1711378800000|2024-03-25 15:00:00|16505.5|16497.5|16491.5|16483.5|16509.5|16501.5|16486|16478|1318
1711382400000|2024-03-25 16:00:00|16491|16483|16484|16476|16493|16485|16471|16463|849
1711386000000|2024-03-25 17:00:00|16483.5|16475.5|16490|16482|16492|16484|16470|16462|371
1711389600000|2024-03-25 18:00:00|16489|16481|16503.4|16473.4|16507|16499|16482.5|16473.4|718
1711393200000|2024-03-25 19:00:00|16497.6|16467.6|16491.9|16461.9|16509.6|16479.6|16487.9|16457.9|0
1711396800000|2024-03-25 20:00:00|16492.4|16462.4|16498.2|16468.2|16498.8|16468.8|16482.4|16452.4|0
1711400400000|2024-03-25 21:00:00|16498.1|16468.1|16498.4|16468.4|16498.6|16468.6|16496.8|16466.8|0
1711404000000|2024-03-25 22:00:00|16491.2|16461.2|16495.7|16465.7|16507.8|16477.8|16491.2|16461.2|0
1711407600000|2024-03-25 23:00:00|16496.2|16466.2|16503.5|16473.5|16506.2|16476.2|16496.2|16466.2|0
1711411200000|2024-03-26 00:00:00|16503|16473|16503.7|16473.7|16510.1|16480.1|16498|16468|0
1711414800000|2024-03-26 01:00:00|16503.5|16473.5|16545.2|16540.2|16682.7|16677.7|16503|16473|40530
1711418400000|2024-03-26 02:00:00|16545.7|16540.7|16516.7|16511.7|16630.7|16625.7|16489.7|16484.7|18788
1711422000000|2024-03-26 03:00:00|16517.2|16512.2|16484.7|16479.7|16538.2|16533.2|16473.2|16468.2|9799
1711425600000|2024-03-26 04:00:00|16499.7|16469.7|16504.1|16474.1|16510.9|16480.9|16499.7|16469.7|0
1711429200000|2024-03-26 05:00:00|16502.9|16472.9|16587.7|16582.7|16616.2|16611.2|16473.7|16468.7|8709
1711432800000|2024-03-26 06:00:00|16585.7|16580.7|16728.7|16723.7|16761.2|16756.2|16576.2|16571.2|14046
1711436400000|2024-03-26 07:00:00|16729.2|16724.2|16640.2|16635.2|16750.7|16745.7|16627.2|16622.2|12310
1711440000000|2024-03-26 08:00:00|16638.7|16633.7|16677.7|16647.7|16687|16664.7|16633.7|16628.7|14737
1711443600000|2024-03-26 09:00:00|16677.4|16647.4|16673.2|16665.2|16684.2|16676.2|16650.7|16642.7|1204
1711447200000|2024-03-26 10:00:00|16673.7|16665.7|16667.7|16659.7|16685.7|16677.7|16663.2|16655.2|451
1711450800000|2024-03-26 11:00:00|16667.2|16659.2|16633.7|16625.7|16668.7|16660.7|16630.7|16622.7|740
1711454400000|2024-03-26 12:00:00|16633.2|16625.2|16626.7|16618.7|16654.7|16646.7|16601.2|16593.2|881
1711458000000|2024-03-26 13:00:00|16625.7|16617.7|16595.7|16587.7|16625.7|16617.7|16563.7|16555.7|1479
1711461600000|2024-03-26 14:00:00|16595.2|16587.2|16586.2|16578.2|16596.2|16588.2|16553.7|16545.7|936
1711465200000|2024-03-26 15:00:00|16585.7|16577.7|16557.2|16549.2|16585.7|16577.7|16541.7|16533.7|636
1711468800000|2024-03-26 16:00:00|16556.7|16548.7|16564.7|16556.7|16581.7|16573.7|16554.7|16546.7|538
1711472400000|2024-03-26 17:00:00|16564.2|16556.2|16560.2|16552.2|16580.7|16572.7|16557.2|16549.2|296
1711476000000|2024-03-26 18:00:00|16560.7|16552.7|16583.6|16553.6|16583.6|16568.7|16558.7|16550.7|339
1711479600000|2024-03-26 19:00:00|16583.7|16553.7|16565.5|16535.5|16588.5|16558.5|16558.7|16528.7|0
1711483200000|2024-03-26 20:00:00|16565.6|16535.6|16579.9|16549.9|16582|16552|16563.7|16533.7|0
1711486800000|2024-03-26 21:00:00|16578.2|16548.2|16580.4|16550.4|16580.8|16550.8|16577.8|16547.8|0
1711490400000|2024-03-26 22:00:00|16581.9|16551.9|16581.4|16551.4|16584.1|16554.1|16577.6|16547.6|0
1711494000000|2024-03-26 23:00:00|16585.3|16555.3|16620.8|16590.8|16627.3|16597.3|16583.5|16553.5|0
1711497600000|2024-03-27 00:00:00|16621|16591|16619.4|16589.4|16622.5|16592.5|16584.9|16554.9|0
1711501200000|2024-03-27 01:00:00|16619.9|16589.9|16544.3|16539.3|16659.9|16629.9|16400.8|16395.8|31129
1711504800000|2024-03-27 02:00:00|16544.8|16539.8|16555.8|16550.8|16632.8|16627.8|16498.3|16493.3|24652
1711508400000|2024-03-27 03:00:00|16554.3|16549.3|16512.8|16507.8|16554.3|16549.3|16492.8|16487.8|12194
1711512000000|2024-03-27 04:00:00|16523.3|16493.3|16534.3|16504.3|16534.9|16504.9|16522.8|16492.8|0
1711515600000|2024-03-27 05:00:00|16532|16502|16487.8|16482.8|16532.1|16520.8|16442.8|16437.8|15200
1711519200000|2024-03-27 06:00:00|16486.3|16481.3|16442.8|16437.8|16544.3|16539.3|16422.3|16417.3|14758
1711522800000|2024-03-27 07:00:00|16441.8|16436.8|16406.3|16401.3|16444.8|16439.8|16355.3|16350.3|16536
1711526400000|2024-03-27 08:00:00|16406.8|16401.8|16409|16379|16414.5|16408.3|16377.8|16367.3|7014
1711530000000|2024-03-27 09:00:00|16409.2|16379.2|16409.3|16401.3|16419.8|16411.8|16387.3|16376.9|1284
1711533600000|2024-03-27 10:00:00|16409.8|16401.8|16403.8|16395.8|16429.3|16421.3|16402.3|16394.3|995
1711537200000|2024-03-27 11:00:00|16404.3|16396.3|16394.8|16386.8|16415.3|16407.3|16389.3|16381.3|483
1711540800000|2024-03-27 12:00:00|16394.3|16386.3|16385.3|16377.3|16395.3|16387.3|16364.8|16356.8|1024
1711544400000|2024-03-27 13:00:00|16385.8|16377.8|16417.3|16409.3|16425.8|16417.8|16360.8|16352.8|2359
1711548000000|2024-03-27 14:00:00|16417.8|16409.8|16453.3|16445.3|16471.8|16463.8|16401.8|16393.8|3062
1711551600000|2024-03-27 15:00:00|16453.8|16445.8|16445.8|16437.8|16478.3|16470.3|16445.3|16437.3|1553
1711555200000|2024-03-27 16:00:00|16446.3|16438.3|16449.8|16441.8|16462.8|16454.8|16441.3|16433.3|867
1711558800000|2024-03-27 17:00:00|16449.3|16441.3|16446.8|16438.8|16459.3|16451.3|16444.3|16436.3|466
1711562400000|2024-03-27 18:00:00|16447.3|16439.3|16479.3|16449.3|16479.3|16466.8|16444.8|16436.8|790
1711566000000|2024-03-27 19:00:00|16479.2|16449.2|16522.7|16492.7|16522.7|16492.7|16474|16444|0
1711569600000|2024-03-27 20:00:00|16520.2|16490.2|16495.9|16465.9|16525.9|16495.9|16495.1|16465.1|0
1711573200000|2024-03-27 21:00:00|16519.5|16489.5|16519.2|16489.2|16520.5|16490.5|16516.8|16486.8|0
1711576800000|2024-03-27 22:00:00|16519|16489|16489.9|16459.9|16519|16489|16488|16458|0
1711580400000|2024-03-27 23:00:00|16509.8|16479.8|16501.8|16471.8|16512.4|16482.4|16500|16470|0
1711584000000|2024-03-28 00:00:00|16501.4|16471.4|16465.8|16435.8|16505.2|16475.2|16463.7|16433.7|0
1711587600000|2024-03-28 01:00:00|16466|16436|16390.3|16385.3|16473.8|16468.8|16362.3|16357.3|23405
1711591200000|2024-03-28 02:00:00|16389.3|16384.3|16548|16543|16576.5|16571.5|16386.3|16381.3|22838
1711594800000|2024-03-28 03:00:00|16547|16542|16694|16689|16719|16714|16545.5|16540.5|19256
1711598400000|2024-03-28 04:00:00|16709.5|16679.5|16691.7|16661.7|16709.5|16679.5|16687.9|16657.9|0
1711602000000|2024-03-28 05:00:00|16690|16685|16653|16648|16756|16751|16653|16648|19030
1711605600000|2024-03-28 06:00:00|16653.5|16648.5|16618|16613|16686|16681|16547|16542|17981
1711609200000|2024-03-28 07:00:00|16619|16614|16581|16576|16623|16618|16562.5|16557.5|9515
1711612800000|2024-03-28 08:00:00|16581.5|16576.5|16563.4|16533.4|16583.5|16578.5|16501.5|16496.5|9951
1711616400000|2024-03-28 09:00:00|16563.7|16533.7|16544.5|16536.5|16565.5|16544|16528.5|16520.5|940
1711620000000|2024-03-28 10:00:00|16543.5|16535.5|16571|16563|16580|16572|16543.5|16535.5|945
1711623600000|2024-03-28 11:00:00|16570.5|16562.5|16562|16554|16581.5|16573.5|16536.5|16528.5|1193
1711627200000|2024-03-28 12:00:00|16561.5|16553.5|16601.5|16593.5|16604.5|16596.5|16561|16553|1017
1711630800000|2024-03-28 13:00:00|16602|16594|16618|16610|16632.5|16624.5|16556.5|16548.5|2615
1711634400000|2024-03-28 14:00:00|16618.5|16610.5|16645.5|16637.5|16647|16639|16597.5|16589.5|1688
1711638000000|2024-03-28 15:00:00|16646|16638|16648.5|16640.5|16694|16686|16644|16636|1879
1711641600000|2024-03-28 16:00:00|16648|16640|16637|16629|16661|16653|16632|16624|1213
1711645200000|2024-03-28 17:00:00|16638|16630|16630.5|16622.5|16639.5|16631.5|16618|16610|763
1711648800000|2024-03-28 18:00:00|16630|16622|16644.1|16614.1|16644.1|16632.5|16620|16612|772
1711652400000|2024-03-28 19:00:00|16644.2|16614.2|16601|16571|16649.9|16619.9|16598.2|16568.2|0
1711656000000|2024-03-28 20:00:00|16602.4|16572.4|16611.3|16581.3|16618.4|16588.4|16594.3|16564.3|0
1711659600000|2024-03-28 21:00:00|16597.9|16567.9|16598.2|16568.2|16598.2|16568.2|16597.9|16567.9|0
1711922400000|2024-03-31 22:00:00|16630.7|16600.7|16727|16697|16727.4|16697.4|16628.4|16598.4|0
1711926000000|2024-03-31 23:00:00|16726.7|16696.7|16769.5|16739.5|16813.9|16783.9|16726.4|16696.4|0
1711929600000|2024-04-01 00:00:00|16769.3|16739.3|16793.6|16763.6|16855.3|16825.3|16766.3|16736.3|0
1711933200000|2024-04-01 01:00:00|16679.3|16649.3|16838.4|16808.4|16839.2|16809.2|16648.5|16618.5|0
1711936800000|2024-04-01 02:00:00|16838.1|16808.1|16858.5|16828.5|16899.9|16869.9|16838.1|16808.1|0
1711940400000|2024-04-01 03:00:00|16858.2|16828.2|16852.6|16822.6|16859|16829|16825.9|16795.9|0
1711944000000|2024-04-01 04:00:00|16852.8|16822.8|16864.5|16834.5|16866.9|16836.9|16852.6|16822.6|0
1711947600000|2024-04-01 05:00:00|16864.1|16834.1|16787.9|16757.9|16864.4|16834.4|16786|16756|0
1711951200000|2024-04-01 06:00:00|16787.7|16757.7|16784.1|16754.1|16809|16779|16781.8|16751.8|0
1711954800000|2024-04-01 07:00:00|16784.4|16754.4|16812.1|16782.1|16812.6|16782.6|16784.4|16754.4|0
1711958400000|2024-04-01 08:00:00|16799.2|16769.2|16799.2|16769.2|16799.5|16769.5|16791.2|16761.2|0
1711962000000|2024-04-01 09:00:00|16799.4|16769.4|16806.9|16776.9|16808|16778|16788.8|16758.8|0
1711965600000|2024-04-01 10:00:00|16807.4|16777.4|16789|16759|16808.5|16778.5|16786.1|16756.1|0
1711969200000|2024-04-01 11:00:00|16788.6|16758.6|16779.1|16749.1|16790.1|16760.1|16772.5|16742.5|0
1711972800000|2024-04-01 12:00:00|16778.6|16748.6|16776|16746|16783.3|16753.3|16745.3|16715.3|0
1711976400000|2024-04-01 13:00:00|16776.4|16746.4|16777.7|16747.7|16805.7|16775.7|16736.4|16706.4|0
1711980000000|2024-04-01 14:00:00|16775.9|16745.9|16715.4|16685.4|16775.9|16745.9|16707.5|16677.5|0
1711983600000|2024-04-01 15:00:00|16756.7|16726.7|16653.9|16623.9|16756.9|16726.9|16651.7|16621.7|0
1711987200000|2024-04-01 16:00:00|16653.8|16623.8|16763.8|16733.8|16764.2|16734.2|16653.3|16623.3|0
1711990800000|2024-04-01 17:00:00|16763.7|16733.7|16776.1|16746.1|16776.4|16746.4|16689.6|16659.6|0
1711994400000|2024-04-01 18:00:00|16776|16746|16762.9|16732.9|16778.9|16748.9|16696.4|16666.4|0
1711998000000|2024-04-01 19:00:00|16695.8|16665.8|16696.9|16666.9|16776.9|16746.9|16689.4|16659.4|0
1712001600000|2024-04-01 20:00:00|16764.7|16734.7|16761|16731|16770|16740|16755.6|16725.6|0
1712005200000|2024-04-01 21:00:00|16697.3|16667.3|16699.4|16669.4|16699.4|16669.4|16696.4|16666.4|0
1712008800000|2024-04-01 22:00:00|16757.4|16727.4|16740.9|16710.9|16758.3|16728.3|16736.7|16706.7|0
1712012400000|2024-04-01 23:00:00|16740.5|16710.5|16744|16714|16744.5|16714.5|16734.5|16704.5|0
1712016000000|2024-04-02 00:00:00|16744.2|16714.2|16698.3|16668.3|16750.6|16720.6|16678.3|16648.3|0
1712019600000|2024-04-02 01:00:00|16697.9|16667.9|16992.5|16987.5|17034.5|17029.5|16679.5|16649.5|34813
1712023200000|2024-04-02 02:00:00|16991|16986|17023.8|17018.8|17035.3|17030.3|16930.5|16925.5|23114
1712026800000|2024-04-02 03:00:00|17022.3|17017.3|16980.3|16975.3|17051.8|17046.8|16948.8|16943.8|12812
1712030400000|2024-04-02 04:00:00|16990.8|16960.8|16975.9|16945.9|16990.8|16960.8|16970.1|16940.1|2
1712034000000|2024-04-02 05:00:00|16988.8|16958.8|16940|16935|16988.8|16970|16922|16917|11807
1712037600000|2024-04-02 06:00:00|16939.5|16934.5|16925.5|16920.5|16964.5|16959.5|16887|16882|11196
1712041200000|2024-04-02 07:00:00|16926.5|16921.5|16943.5|16938.5|16958|16953|16920.5|16915.5|11635
1712044800000|2024-04-02 08:00:00|16935.3|16930.3|16937.1|16907.1|16991.8|16986.8|16932.9|16902.9|11043
1712048400000|2024-04-02 09:00:00|16936.6|16906.6|16951.8|16943.8|16966.3|16958.3|16930.3|16903.2|994
1712052000000|2024-04-02 10:00:00|16951.3|16943.3|16965.3|16957.3|16969.8|16961.8|16928.3|16920.3|986
1712055600000|2024-04-02 11:00:00|16964.8|16956.8|16947.8|16939.8|16971.3|16963.3|16941.8|16933.8|620
1712059200000|2024-04-02 12:00:00|16947.3|16939.3|16962.3|16954.3|16986.8|16978.8|16935.3|16927.3|1060
1712062800000|2024-04-02 13:00:00|16961.8|16953.8|16997.8|16989.8|17007.8|16999.8|16912.3|16904.3|3571
1712066400000|2024-04-02 14:00:00|16998.3|16990.3|16989.3|16981.3|17050.3|17042.3|16975.8|16967.8|2701
1712070000000|2024-04-02 15:00:00|16989.8|16981.8|16970.3|16962.3|17017.3|17009.3|16968.3|16960.3|1436
1712073600000|2024-04-02 16:00:00|16970.8|16962.8|16996.3|16988.3|16997.8|16989.8|16969.3|16961.3|528
1712077200000|2024-04-02 17:00:00|16996.8|16988.8|16984.8|16976.8|16997.8|16989.8|16977.8|16969.8|326
1712080800000|2024-04-02 18:00:00|16984.3|16976.3|16953.4|16923.4|16984.3|16976.3|16940.8|16923.4|853
1712084400000|2024-04-02 19:00:00|16953.3|16923.3|16961.6|16931.6|16970.7|16940.7|16953.1|16923.1|0
1712088000000|2024-04-02 20:00:00|16962.1|16932.1|16965.1|16935.1|16967.1|16937.1|16960.7|16930.7|0
1712091600000|2024-04-02 21:00:00|16965.3|16935.3|16966.4|16936.4|16966.6|16936.6|16964|16934|0
1712095200000|2024-04-02 22:00:00|16981|16951|16976.5|16946.5|16983.6|16953.6|16961.2|16931.2|0
1712098800000|2024-04-02 23:00:00|16976|16946|16979|16949|16983.4|16953.4|16975.2|16945.2|0
1712102400000|2024-04-03 00:00:00|16978.5|16948.5|16930.5|16900.5|16999.7|16969.7|16930|16900|0
1712106000000|2024-04-03 01:00:00|16930.2|16900.2|16838.8|16833.8|16964.1|16953.3|16829.3|16824.3|22799
1712109600000|2024-04-03 02:00:00|16838.3|16833.3|16758.5|16753.5|16868.3|16863.3|16747.5|16742.5|17243
1712113200000|2024-04-03 03:00:00|16758|16753|16822.5|16817.5|16836|16831|16738|16733|8995
1712116800000|2024-04-03 04:00:00|16836|16806|16847.1|16817.1|16863.3|16833.3|16835|16805|1
1712120400000|2024-04-03 05:00:00|16827.5|16797.5|16768.5|16763.5|16833|16828|16750|16745|9279
1712124000000|2024-04-03 06:00:00|16769|16764|16740.5|16735.5|16770|16765|16704|16699|10140
1712127600000|2024-04-03 07:00:00|16740|16735|16730|16725|16746.5|16741.5|16695|16690|9503
1712131200000|2024-04-03 08:00:00|16727.5|16722.5|16740.5|16710.5|16748.9|16736|16707.5|16701.3|6732
1712134800000|2024-04-03 09:00:00|16740.7|16710.7|16741|16733|16751.5|16743.5|16728.5|16709.1|712
1712138400000|2024-04-03 10:00:00|16741.5|16733.5|16752|16744|16755.5|16747.5|16737.5|16729.5|569
1712142000000|2024-04-03 11:00:00|16752.5|16744.5|16763|16755|16766.5|16758.5|16747|16739|625
1712145600000|2024-04-03 12:00:00|16762.5|16754.5|16742|16734|16766.5|16758.5|16730.5|16722.5|937
1712149200000|2024-04-03 13:00:00|16742.5|16734.5|16747|16739|16805.5|16797.5|16732.5|16724.5|2557
1712152800000|2024-04-03 14:00:00|16747.5|16739.5|16801|16793|16808|16800|16747.5|16739.5|2658
1712156400000|2024-04-03 15:00:00|16801.5|16793.5|16827|16819|16839.5|16831.5|16801|16793|1818
1712160000000|2024-04-03 16:00:00|16828.5|16820.5|16826|16818|16838.5|16830.5|16805|16797|925
1712163600000|2024-04-03 17:00:00|16826.5|16818.5|16852|16844|16861.5|16853.5|16823|16815|698
1712167200000|2024-04-03 18:00:00|16852.5|16844.5|16856.9|16826.9|16864|16856|16842|16826.9|746
1712170800000|2024-04-03 19:00:00|16856.8|16826.8|16849.8|16819.8|16864.7|16834.7|16824.7|16794.7|0
1712174400000|2024-04-03 20:00:00|16849.4|16819.4|16839.8|16809.8|16860|16830|16838.5|16808.5|0
1712178000000|2024-04-03 21:00:00|16856.8|16826.8|16860.9|16830.9|16860.9|16830.9|16856.1|16826.1|0
1712181600000|2024-04-03 22:00:00|16860.2|16830.2|16828.2|16798.2|16861.2|16831.2|16826.1|16796.1|0
1712185200000|2024-04-03 23:00:00|16828.7|16798.7|16852.5|16822.5|16895.2|16865.2|16827.7|16797.7|0
1712188800000|2024-04-04 00:00:00|16852.3|16822.3|16880.5|16850.5|16883.4|16853.4|16845.4|16815.4|0
1712192400000|2024-04-04 01:00:00|16881|16851|16883.3|16853.3|16890.3|16860.3|16877.2|16847.2|0
1712196000000|2024-04-04 02:00:00|16883.8|16853.8|16878.1|16848.1|16885.8|16855.8|16876.5|16846.5|0
1712199600000|2024-04-04 03:00:00|16878.3|16848.3|16879|16849|16879.8|16849.8|16875.5|16845.5|0
1712203200000|2024-04-04 04:00:00|16879.4|16849.4|16878.5|16848.5|16883.7|16853.7|16877.3|16847.3|0
1712206800000|2024-04-04 05:00:00|16878|16848|16879.6|16849.6|16882.9|16852.9|16870.8|16840.8|0
1712210400000|2024-04-04 06:00:00|16879.1|16849.1|16876.2|16846.2|16879.1|16849.1|16872.6|16842.6|0
1712214000000|2024-04-04 07:00:00|16876|16846|16898.4|16868.4|16900.6|16870.6|16870.7|16840.7|0
1712217600000|2024-04-04 08:00:00|16864.1|16834.1|16865|16835|16873.1|16843.1|16863|16833|0
1712221200000|2024-04-04 09:00:00|16865.5|16835.5|16865.7|16835.7|16869.5|16839.5|16860.5|16830.5|0
1712224800000|2024-04-04 10:00:00|16865.9|16835.9|16875.1|16845.1|16875.4|16845.4|16861|16831|0
1712228400000|2024-04-04 11:00:00|16875.6|16845.6|16879|16849|16885.9|16855.9|16874.9|16844.9|0
1712232000000|2024-04-04 12:00:00|16879.2|16849.2|16917.3|16887.3|16918.9|16888.9|16873.7|16843.7|0
1712235600000|2024-04-04 13:00:00|16917.8|16887.8|16942.1|16912.1|16967|16937|16908.9|16878.9|0
1712239200000|2024-04-04 14:00:00|16942|16912|16884|16854|16957.8|16927.8|16878.9|16848.9|0
1712242800000|2024-04-04 15:00:00|16884.1|16854.1|16923.3|16893.3|16945.6|16915.6|16878.4|16848.4|0
1712246400000|2024-04-04 16:00:00|16951.6|16921.6|16927.2|16897.2|16973.7|16943.7|16925.8|16895.8|0
1712250000000|2024-04-04 17:00:00|16957.5|16927.5|16954.1|16924.1|16964.6|16934.6|16916.3|16886.3|0
1712253600000|2024-04-04 18:00:00|16953.8|16923.8|16849.1|16819.1|16953.8|16923.8|16836.7|16806.7|0
1712257200000|2024-04-04 19:00:00|16848.9|16818.9|16762|16732|16848.9|16818.9|16742.3|16712.3|0
1712260800000|2024-04-04 20:00:00|16762.3|16732.3|16698.3|16668.3|16775|16745|16691.5|16661.5|0
1712264400000|2024-04-04 21:00:00|16698.2|16668.2|16699.5|16669.5|16796.1|16766.1|16698.1|16668.1|0
1712268000000|2024-04-04 22:00:00|16700.7|16670.7|16732.1|16702.1|16801.9|16771.9|16700.7|16670.7|0
1712271600000|2024-04-04 23:00:00|16732.6|16702.6|16733.2|16703.2|16803.4|16773.4|16725.6|16695.6|0
1712275200000|2024-04-05 00:00:00|16731.8|16701.8|16744.5|16714.5|16745.3|16715.3|16707.4|16677.4|0
1712278800000|2024-04-05 01:00:00|16744.3|16714.3|16580.5|16575.5|16860.7|16852.5|16526|16521|36575
1712282400000|2024-04-05 02:00:00|16577.5|16572.5|16576|16571|16655|16650|16484|16479|22194
1712286000000|2024-04-05 03:00:00|16574.5|16569.5|16614|16609|16633.5|16628.5|16550|16545|9444
1712289600000|2024-04-05 04:00:00|16629|16599|16623.2|16593.2|16629|16599|16617.8|16587.8|0
1712293200000|2024-04-05 05:00:00|16627.4|16597.4|16779|16774|16808|16803|16616|16597.4|15996
1712296800000|2024-04-05 06:00:00|16774.5|16769.5|16757.5|16752.5|16795|16790|16714.5|16709.5|8228
1712300400000|2024-04-05 07:00:00|16756|16751|16740.5|16735.5|16791.5|16786.5|16731.5|16726.5|7511
1712304000000|2024-04-05 08:00:00|16740|16735|16725.9|16695.9|16740.5|16735.5|16697.5|16688.3|5986
1712307600000|2024-04-05 09:00:00|16725.7|16695.7|16738.5|16730.5|16743.5|16735.5|16715|16692.9|720
1712311200000|2024-04-05 10:00:00|16739|16731|16735|16727|16741|16733|16728|16720|248
1712314800000|2024-04-05 11:00:00|16735.5|16727.5|16739.5|16731.5|16740|16732|16723.5|16715.5|395
1712318400000|2024-04-05 12:00:00|16737.5|16729.5|16702|16694|16761|16753|16682.5|16674.5|2398
1712322000000|2024-04-05 13:00:00|16702.5|16694.5|16698.5|16690.5|16751|16743|16684|16676|2244
1712325600000|2024-04-05 14:00:00|16698|16690|16722.5|16714.5|16730|16722|16680|16672|1855
1712329200000|2024-04-05 15:00:00|16723|16715|16750.5|16742.5|16750.5|16742.5|16712|16704|1397
1712332800000|2024-04-05 16:00:00|16751|16743|16789|16781|16790.5|16782.5|16744.5|16736.5|1085
1712336400000|2024-04-05 17:00:00|16789.5|16781.5|16760|16752|16792.5|16784.5|16757|16749|587
1712340000000|2024-04-05 18:00:00|16760.5|16752.5|16772.2|16742.2|16778.5|16770.5|16753|16742.1|700
1712343600000|2024-04-05 19:00:00|16772.4|16742.4|16752.5|16722.5|16775.7|16745.7|16752|16722|0
1712347200000|2024-04-05 20:00:00|16752|16722|16760.4|16730.4|16760.4|16730.4|16745.7|16715.7|0
1712527200000|2024-04-07 22:00:00|16772.6|16742.6|16759.3|16729.3|16773.7|16743.7|16756.9|16726.9|0
1712530800000|2024-04-07 23:00:00|16758.8|16728.8|16766.9|16736.9|16770.1|16740.1|16758.2|16728.2|0
1712534400000|2024-04-08 00:00:00|16767.3|16737.3|16795.2|16765.2|16795.2|16765.2|16719.4|16689.4|0
1712538000000|2024-04-08 01:00:00|16763.9|16733.9|16717|16712|16765.8|16735.8|16581|16576|27556
1712541600000|2024-04-08 02:00:00|16715.5|16710.5|16914|16909|16924|16919|16702|16697|22817
1712545200000|2024-04-08 03:00:00|16915.5|16910.5|16710.8|16705.8|16925|16920|16663.3|16658.3|19755
1712548800000|2024-04-08 04:00:00|16720.8|16690.8|16707.8|16677.8|16724.3|16694.3|16705.4|16675.4|0
1712552400000|2024-04-08 05:00:00|16712.8|16707.8|16741.3|16736.3|16778.8|16773.8|16707.3|16702.3|9702
1712556000000|2024-04-08 06:00:00|16742.3|16737.3|16744.3|16739.3|16814.3|16809.3|16734.8|16729.8|9415
1712559600000|2024-04-08 07:00:00|16744.8|16739.8|16753.3|16748.3|16763.8|16758.8|16689.3|16684.3|8492
1712563200000|2024-04-08 08:00:00|16754.8|16749.8|16756|16726|16770.3|16765.3|16725.3|16720.3|3894
1712566800000|2024-04-08 09:00:00|16755.5|16725.5|16770.3|16762.3|16775.3|16767.3|16741.3|16720.6|726
1712570400000|2024-04-08 10:00:00|16769.8|16761.8|16762.3|16754.3|16769.8|16761.8|16742.3|16734.3|514
1712574000000|2024-04-08 11:00:00|16762.8|16754.8|16775.3|16767.3|16777.3|16769.3|16751.3|16743.3|527
1712577600000|2024-04-08 12:00:00|16774.8|16766.8|16809.3|16801.3|16809.3|16801.3|16768.8|16760.8|771
1712581200000|2024-04-08 13:00:00|16810.3|16802.3|16860.8|16852.8|16887.3|16879.3|16810.3|16802.3|2971
1712584800000|2024-04-08 14:00:00|16860.3|16852.3|16851.8|16843.8|16869.3|16861.3|16832.3|16824.3|1389
1712588400000|2024-04-08 15:00:00|16853.3|16845.3|16855.8|16847.8|16874.8|16866.8|16838.3|16830.3|856
1712592000000|2024-04-08 16:00:00|16855.3|16847.3|16825.8|16817.8|16855.3|16847.3|16819.8|16811.8|695
1712595600000|2024-04-08 17:00:00|16825.3|16817.3|16817.3|16809.3|16827.8|16819.8|16808.3|16800.3|456
1712599200000|2024-04-08 18:00:00|16817.8|16809.8|16819.7|16789.7|16824.8|16816.8|16801.8|16789.7|326
1712602800000|2024-04-08 19:00:00|16819.8|16789.8|16827|16797|16833.2|16803.2|16814.3|16784.3|0
1712606400000|2024-04-08 20:00:00|16826.6|16796.6|16834.3|16804.3|16836.8|16806.8|16826.1|16796.1|0
1712610000000|2024-04-08 21:00:00|16832.8|16802.8|16832.8|16802.8|16834|16804|16831.2|16801.2|0
1712613600000|2024-04-08 22:00:00|16834.5|16804.5|16837.9|16807.9|16839.2|16809.2|16833.1|16803.1|0
1712617200000|2024-04-08 23:00:00|16837.5|16807.5|16834.2|16804.2|16838.7|16808.7|16831.3|16801.3|0
1712620800000|2024-04-09 00:00:00|16834.7|16804.7|16811.9|16781.9|16836.6|16806.6|16811.9|16781.9|0
1712624400000|2024-04-09 01:00:00|16812.2|16782.2|16873.8|16868.8|17037.3|17032.3|16807.3|16781.9|27639
1712628000000|2024-04-09 02:00:00|16874.8|16869.8|16875.3|16870.3|16939.8|16934.8|16811.8|16806.8|19032
1712631600000|2024-04-09 03:00:00|16875.8|16870.8|16846.3|16841.3|16908.8|16903.8|16823.8|16818.8|7797
1712635200000|2024-04-09 04:00:00|16841.8|16811.8|16847|16817|16852.7|16822.7|16841.3|16811.3|1
1712638800000|2024-04-09 05:00:00|16845.3|16840.3|16857.3|16852.3|16897.3|16892.3|16829.8|16824.8|8934
1712642400000|2024-04-09 06:00:00|16856.3|16851.3|16869.8|16864.8|16908.3|16903.3|16853.3|16848.3|6742
1712646000000|2024-04-09 07:00:00|16868.8|16863.8|16852.8|16847.8|16875.8|16870.8|16846.8|16841.8|6251
1712649600000|2024-04-09 08:00:00|16853.3|16848.3|16828.2|16798.2|16853.3|16848.3|16815.8|16785.8|4839
1712653200000|2024-04-09 09:00:00|16827.9|16797.9|16866.8|16858.8|16874.8|16866.8|16824.8|16794.8|971
1712656800000|2024-04-09 10:00:00|16866.3|16858.3|16856.8|16848.8|16877.8|16869.8|16844.3|16836.3|609
1712660400000|2024-04-09 11:00:00|16858.8|16850.8|16865.8|16857.8|16870.3|16862.3|16852.3|16844.3|343
1712664000000|2024-04-09 12:00:00|16865.3|16857.3|16883.3|16875.3|16896.8|16888.8|16861.8|16853.8|649
1712667600000|2024-04-09 13:00:00|16883.8|16875.8|16937.3|16929.3|16963.8|16955.8|16881.8|16873.8|2515
1712671200000|2024-04-09 14:00:00|16937.8|16929.8|16894.8|16886.8|16946.3|16938.3|16873.3|16865.3|2143
1712674800000|2024-04-09 15:00:00|16894.3|16886.3|16896.8|16888.8|16912.3|16904.3|16880.3|16872.3|1066
1712678400000|2024-04-09 16:00:00|16897.3|16889.3|16906.3|16898.3|16927.3|16919.3|16896.8|16888.8|551
1712682000000|2024-04-09 17:00:00|16906.8|16898.8|16897.8|16889.8|16917.3|16909.3|16895.3|16887.3|271
1712685600000|2024-04-09 18:00:00|16897.3|16889.3|16932.5|16902.5|16932.5|16915.8|16891.8|16883.8|319
1712689200000|2024-04-09 19:00:00|16932.3|16902.3|16966.1|16936.1|16966.3|16936.3|16915.5|16885.5|0
1712692800000|2024-04-09 20:00:00|16965.2|16935.2|16975.3|16945.3|16989.5|16959.5|16963|16933|0
1712696400000|2024-04-09 21:00:00|16975.2|16945.2|16974.1|16944.1|16976.7|16946.7|16972.6|16942.6|0
1712700000000|2024-04-09 22:00:00|16974.3|16944.3|16937.7|16907.7|16975.7|16945.7|16932.7|16902.7|0
1712703600000|2024-04-09 23:00:00|16938|16908|16968.2|16938.2|16969.8|16939.8|16935.4|16905.4|0
1712707200000|2024-04-10 00:00:00|16933.8|16903.8|16946.4|16916.4|16946.4|16916.4|16929.7|16899.7|0
1712710800000|2024-04-10 01:00:00|16946.2|16916.2|17096.3|17091.3|17103.8|17098.8|16914.3|16909.3|26132
1712714400000|2024-04-10 02:00:00|17097.3|17092.3|17140.8|17135.8|17154.8|17149.8|16992.3|16987.3|23813
1712718000000|2024-04-10 03:00:00|17142.8|17137.8|17149.5|17144.5|17196|17191|17112.5|17107.5|16179
1712721600000|2024-04-10 04:00:00|17162.5|17132.5|17164.2|17134.2|17169.2|17139.2|17150.3|17120.3|2
1712725200000|2024-04-10 05:00:00|17163.7|17133.7|17064.5|17059.5|17199|17194|17046|17041|20247
1712728800000|2024-04-10 06:00:00|17067|17062|17127|17122|17148.5|17143.5|17057|17052|12427
1712732400000|2024-04-10 07:00:00|17127.5|17122.5|17149|17144|17157|17152|17110|17105|9840
1712736000000|2024-04-10 08:00:00|17149.5|17144.5|17154.1|17124.1|17156.1|17151|17121|17113.1|6902
1712739600000|2024-04-10 09:00:00|17154.4|17124.4|17114|17106|17157.3|17141.5|17110|17102|1294
1712743200000|2024-04-10 10:00:00|17113.5|17105.5|17132|17124|17133|17125|17104.5|17096.5|658
1712746800000|2024-04-10 11:00:00|17130|17122|17119.5|17111.5|17134.5|17126.5|17114|17106|555
1712750400000|2024-04-10 12:00:00|17119|17111|16921|16913|17129.5|17121.5|16913|16905|6509
1712754000000|2024-04-10 13:00:00|16923|16915|16882|16874|16945|16937|16872.5|16864.5|6177
1712757600000|2024-04-10 14:00:00|16882.5|16874.5|16884|16876|16917|16909|16851.5|16843.5|2939
1712761200000|2024-04-10 15:00:00|16884.5|16876.5|16848|16840|16886|16878|16839.5|16831.5|2238
1712764800000|2024-04-10 16:00:00|16847.5|16839.5|16868|16860|16870|16862|16839.5|16831.5|732
1712768400000|2024-04-10 17:00:00|16868.5|16860.5|16860|16852|16880|16872|16831.5|16823.5|1592
1712772000000|2024-04-10 18:00:00|16859.5|16851.5|16857.8|16827.8|16874|16866|16840.5|16827.7|955
1712775600000|2024-04-10 19:00:00|16857.7|16827.7|16898.5|16868.5|16919.1|16889.1|16852.2|16822.2|0
1712779200000|2024-04-10 20:00:00|16897.3|16867.3|16893.1|16863.1|16900.7|16870.7|16876.1|16846.1|0
1712782800000|2024-04-10 21:00:00|16893|16863|16891.5|16861.5|16894.1|16864.1|16890.6|16860.6|0
1712786400000|2024-04-10 22:00:00|16889.5|16859.5|16874.5|16844.5|16889.8|16859.8|16872.9|16842.9|0
1712790000000|2024-04-10 23:00:00|16874|16844|16877.2|16847.2|16881.5|16851.5|16853.9|16823.9|0
1712793600000|2024-04-11 00:00:00|16864|16834|16882.2|16852.2|16890.8|16860.8|16862.7|16832.7|0
1712797200000|2024-04-11 01:00:00|16916.5|16886.5|16929|16924|16984|16979|16757.5|16752.5|32883
1712800800000|2024-04-11 02:00:00|16930.5|16925.5|16938|16933|16966.5|16961.5|16895|16890|17672
1712804400000|2024-04-11 03:00:00|16937|16932|16985.5|16980.5|16993.5|16988.5|16915.5|16910.5|8796
1712808000000|2024-04-11 04:00:00|17000.8|16970.8|17001.4|16971.4|17047.2|17017.2|16997.5|16967.5|0
1712811600000|2024-04-11 05:00:00|16991|16986|17079|17074|17124.5|17119.5|16987|16982|18757
1712815200000|2024-04-11 06:00:00|17080|17075|17091|17086|17135|17130|17025|17020|17596
1712818800000|2024-04-11 07:00:00|17090|17085|17102|17097|17113.5|17108.5|17070|17065|9531
1712822400000|2024-04-11 08:00:00|17101|17096|17049|17019|17111.5|17106.5|17038.6|17008.6|5366
1712826000000|2024-04-11 09:00:00|17049.5|17019.5|17048|17040|17067|17059|17016.4|16986.4|1176
1712829600000|2024-04-11 10:00:00|17048.5|17040.5|17050|17042|17053.5|17045.5|17034.5|17026.5|577
1712833200000|2024-04-11 11:00:00|17049.5|17041.5|17013|17005|17052.5|17044.5|17011.5|17003.5|1169
1712836800000|2024-04-11 12:00:00|17012.5|17004.5|17035|17027|17072|17064|16986.5|16978.5|3583
1712840400000|2024-04-11 13:00:00|17034.5|17026.5|16989.5|16981.5|17065.5|17057.5|16987|16979|2782
1712844000000|2024-04-11 14:00:00|16990|16982|16888|16880|16994.5|16986.5|16885|16877|4724
1712847600000|2024-04-11 15:00:00|16888.5|16880.5|16920|16912|16922|16914|16882.5|16874.5|1323
1712851200000|2024-04-11 16:00:00|16921|16913|16906|16898|16925|16917|16883|16875|920
1712854800000|2024-04-11 17:00:00|16906.5|16898.5|16956|16948|16958.5|16950.5|16897|16889|1111
1712858400000|2024-04-11 18:00:00|16955.5|16947.5|16977.9|16947.9|16982|16974|16952|16944|819
1712862000000|2024-04-11 19:00:00|16978|16948|16987|16957|17005.8|16975.8|16977.9|16947.9|0
1712865600000|2024-04-11 20:00:00|16998.7|16968.7|17005.4|16975.4|17011.1|16981.1|16993|16963|0
1712869200000|2024-04-11 21:00:00|16985.9|16955.9|16984.6|16954.6|16987.1|16957.1|16984.4|16954.4|0
1712872800000|2024-04-11 22:00:00|16985.9|16955.9|16991.2|16961.2|16997.8|16967.8|16983.7|16953.7|0
1712876400000|2024-04-11 23:00:00|16991.6|16961.6|16988.5|16958.5|17000.9|16970.9|16979.9|16949.9|0
1712880000000|2024-04-12 00:00:00|16993.3|16963.3|16999.5|16969.5|17000|16970|16966.2|16936.2|0
1712883600000|2024-04-12 01:00:00|16999|16969|16835|16830|17004.5|16999.5|16822.5|16817.5|31686
1712887200000|2024-04-12 02:00:00|16834.5|16829.5|16786|16781|16840.5|16835.5|16750.5|16745.5|24209
1712890800000|2024-04-12 03:00:00|16785.5|16780.5|16759|16754|16810.5|16805.5|16743|16738|9856
1712894400000|2024-04-12 04:00:00|16778.7|16748.7|16782.6|16752.6|16802.5|16772.5|16778.2|16748.2|0
1712898000000|2024-04-12 05:00:00|16772.1|16742.1|16769|16764|16829|16824|16765|16742.1|10771
1712901600000|2024-04-12 06:00:00|16770.5|16765.5|16735.5|16730.5|16771.5|16766.5|16698|16693|13456
1712905200000|2024-04-12 07:00:00|16737|16732|16699.5|16694.5|16770|16765|16691|16686|13584
1712908800000|2024-04-12 08:00:00|16700.5|16695.5|16722|16692|16737|16716|16682|16677|10833
1712912400000|2024-04-12 09:00:00|16722.2|16692.2|16691|16683|16723|16705|16671|16663|1528
1712916000000|2024-04-12 10:00:00|16690|16682|16659|16651|16707|16699|16650|16642|1175
1712919600000|2024-04-12 11:00:00|16658.5|16650.5|16682|16674|16690.5|16682.5|16657|16649|818
1712923200000|2024-04-12 12:00:00|16681.5|16673.5|16635|16627|16709|16701|16629|16621|2753
1712926800000|2024-04-12 13:00:00|16634|16626|16569|16561|16637.5|16629.5|16553.5|16545.5|4375
1712930400000|2024-04-12 14:00:00|16569.5|16561.5|16486|16478|16569.5|16561.5|16482.5|16474.5|4307
1712934000000|2024-04-12 15:00:00|16485|16477|16504.5|16496.5|16527|16519|16458|16450|2749
1712937600000|2024-04-12 16:00:00|16503.5|16495.5|16472|16464|16514.5|16506.5|16468|16460|1048
1712941200000|2024-04-12 17:00:00|16472.5|16464.5|16464|16456|16476.5|16468.5|16431.5|16423.5|1504
1712944800000|2024-04-12 18:00:00|16463.5|16455.5|16451.2|16421.2|16469|16461|16434.5|16421.1|1045
1712948400000|2024-04-12 19:00:00|16451.3|16421.3|16490.7|16460.7|16492.1|16462.1|16434.3|16404.3|0
1712952000000|2024-04-12 20:00:00|16491.1|16461.1|16487.4|16457.4|16496.9|16466.9|16464.3|16434.3|0
1713132000000|2024-04-14 22:00:00|16512|16482|16521|16491|16532.3|16502.3|16490.4|16460.4|0
1713135600000|2024-04-14 23:00:00|16521.5|16491.5|16523.1|16493.1|16532.6|16502.6|16517.8|16487.8|0
1713139200000|2024-04-15 00:00:00|16524|16494|16492.2|16462.2|16526.1|16496.1|16488.7|16458.7|0
1713142800000|2024-04-15 01:00:00|16492|16462|16499.9|16494.9|16577.5|16572.5|16327|16322|31030
1713146400000|2024-04-15 02:00:00|16501.4|16496.4|16608.9|16603.9|16623.9|16618.9|16498.9|16493.9|18641
1713150000000|2024-04-15 03:00:00|16609.9|16604.9|16581.9|16576.9|16616.9|16611.9|16549.9|16544.9|9046
1713153600000|2024-04-15 04:00:00|16594.9|16564.9|16606.7|16576.7|16613.3|16583.3|16594|16564|1
1713157200000|2024-04-15 05:00:00|16605.5|16575.5|16629.4|16624.4|16638.9|16633.9|16557.4|16552.4|11212
1713160800000|2024-04-15 06:00:00|16630.9|16625.9|16577.4|16572.4|16631.4|16626.4|16568.4|16563.4|8296
1713164400000|2024-04-15 07:00:00|16577.9|16572.9|16606.4|16601.4|16619.9|16614.9|16577.4|16572.4|7396
1713168000000|2024-04-15 08:00:00|16605.9|16600.9|16578.8|16548.8|16609.4|16604.4|16563.9|16548.1|6614
1713171600000|2024-04-15 09:00:00|16579.3|16549.3|16551.4|16543.4|16590|16570.4|16549.4|16541.4|766
1713175200000|2024-04-15 10:00:00|16551.9|16543.9|16562.4|16554.4|16575.9|16567.9|16543.9|16535.9|743
1713178800000|2024-04-15 11:00:00|16563.9|16555.9|16584.4|16576.4|16586.4|16578.4|16559.4|16551.4|368
1713182400000|2024-04-15 12:00:00|16583.4|16575.4|16603.9|16595.9|16608.9|16600.9|16558.4|16550.4|1513
1713186000000|2024-04-15 13:00:00|16604.4|16596.4|16511.4|16503.4|16628.9|16620.9|16502.4|16494.4|3241
1713189600000|2024-04-15 14:00:00|16510.9|16502.9|16485.4|16477.4|16513.4|16505.4|16461.4|16453.4|2933
1713193200000|2024-04-15 15:00:00|16484.9|16476.9|16507.4|16499.4|16518.4|16510.4|16473.9|16465.9|1750
1713196800000|2024-04-15 16:00:00|16506.9|16498.9|16470.4|16462.4|16509.9|16501.9|16465.4|16457.4|1129
1713200400000|2024-04-15 17:00:00|16468.9|16460.9|16417.4|16409.4|16475.4|16467.4|16388.9|16380.9|1666
1713204000000|2024-04-15 18:00:00|16418.4|16410.4|16407.1|16377.1|16418.4|16410.4|16386.4|16377.1|979
1713207600000|2024-04-15 19:00:00|16407|16377|16413.8|16383.8|16421.1|16391.1|16368.6|16338.6|0
1713211200000|2024-04-15 20:00:00|16422.5|16392.5|16416.5|16386.5|16422.5|16392.5|16401.2|16371.2|0
1713214800000|2024-04-15 21:00:00|16409.1|16379.1|16406.2|16376.2|16409.7|16379.7|16403.5|16373.5|0
1713218400000|2024-04-15 22:00:00|16408.1|16378.1|16425.7|16395.7|16430.8|16400.8|16408.1|16378.1|0
1713222000000|2024-04-15 23:00:00|16416.7|16386.7|16395.7|16365.7|16427.7|16397.7|16391.7|16361.7|0
1713225600000|2024-04-16 00:00:00|16406.6|16376.6|16387.6|16357.6|16414.9|16384.9|16386.6|16356.6|0
1713229200000|2024-04-16 01:00:00|16388.1|16358.1|16396.3|16391.3|16430.8|16425.8|16262.9|16257.9|28165
1713232800000|2024-04-16 02:00:00|16394.3|16389.3|16337.8|16332.8|16433.3|16428.3|16291.8|16286.8|21773
1713236400000|2024-04-16 03:00:00|16338.3|16333.3|16263.8|16258.8|16339.3|16334.3|16242.8|16237.8|12846
1713240000000|2024-04-16 04:00:00|16275.8|16245.8|16275.3|16245.3|16277.8|16247.8|16264.5|16234.5|4
1713243600000|2024-04-16 05:00:00|16275.8|16245.8|16306.8|16301.8|16337.8|16332.8|16251.3|16245.8|15196
1713247200000|2024-04-16 06:00:00|16305.8|16300.8|16229.8|16224.8|16305.8|16300.8|16188.3|16183.3|17391
1713250800000|2024-04-16 07:00:00|16230.3|16225.3|16226.3|16221.3|16255.8|16250.8|16206.8|16201.8|15466
1713254400000|2024-04-16 08:00:00|16225.3|16220.3|16283.2|16253.2|16290.8|16260.8|16216.3|16211.3|8716
1713258000000|2024-04-16 09:00:00|16269.8|16239.8|16257.8|16249.8|16277.1|16263.3|16244.3|16235.3|1500
1713261600000|2024-04-16 10:00:00|16258.3|16250.3|16264.3|16256.3|16277.8|16269.8|16252.3|16244.3|983
1713265200000|2024-04-16 11:00:00|16264.8|16256.8|16292.8|16284.8|16297.8|16289.8|16261.3|16253.3|1056
1713268800000|2024-04-16 12:00:00|16292.3|16284.3|16244.8|16236.8|16292.8|16284.8|16239.8|16231.8|1351
1713272400000|2024-04-16 13:00:00|16247.3|16239.3|16170.3|16162.3|16248.3|16240.3|16136.8|16128.8|4895
1713276000000|2024-04-16 14:00:00|16169.8|16161.8|16187.8|16179.8|16219.8|16211.8|16158.3|16150.3|2925
1713279600000|2024-04-16 15:00:00|16189.8|16181.8|16212.3|16204.3|16225.3|16217.3|16187.3|16179.3|1438
1713283200000|2024-04-16 16:00:00|16211.8|16203.8|16223.8|16215.8|16226.8|16218.8|16196.8|16188.8|751
1713286800000|2024-04-16 17:00:00|16224.3|16216.3|16220.8|16212.8|16238.8|16230.8|16179.3|16171.3|1050
1713290400000|2024-04-16 18:00:00|16220.3|16212.3|16238.6|16208.6|16270.3|16262.3|16202.8|16194.8|1295
1713294000000|2024-04-16 19:00:00|16238.7|16208.7|16196.6|16166.6|16238.7|16208.7|16185|16155|0
1713297600000|2024-04-16 20:00:00|16197.1|16167.1|16199.8|16169.8|16201|16171|16188.3|16158.3|0
1713301200000|2024-04-16 21:00:00|16201.6|16171.6|16205.6|16175.6|16205.6|16175.6|16201.6|16171.6|0
1713304800000|2024-04-16 22:00:00|16205.3|16175.3|16204.8|16174.8|16215.3|16185.3|16204.1|16174.1|0
1713308400000|2024-04-16 23:00:00|16205.3|16175.3|16243.7|16213.7|16244.8|16214.8|16200.6|16170.6|0
1713312000000|2024-04-17 00:00:00|16244|16214|16194.2|16164.2|16245.4|16215.4|16188.2|16158.2|0
1713315600000|2024-04-17 01:00:00|16193.7|16163.7|16232.2|16227.2|16296.2|16291.2|16174.8|16155.5|22923
1713319200000|2024-04-17 02:00:00|16233.7|16228.7|16228.7|16223.7|16265.7|16260.7|16146.2|16141.2|22249
1713322800000|2024-04-17 03:00:00|16229.7|16224.7|16217.7|16212.7|16245.2|16240.2|16189.2|16184.2|8917
1713326400000|2024-04-17 04:00:00|16230.2|16200.2|16231.7|16201.7|16233.1|16203.1|16227.3|16197.3|2
1713330000000|2024-04-17 05:00:00|16232.2|16202.2|16173.7|16168.7|16232.2|16221.2|16137.2|16132.2|13335
1713333600000|2024-04-17 06:00:00|16173.2|16168.2|16181.7|16176.7|16215.2|16210.2|16139.2|16134.2|13680
1713337200000|2024-04-17 07:00:00|16183.2|16178.2|16241.7|16236.7|16243.2|16238.2|16174.2|16169.2|13507
1713340800000|2024-04-17 08:00:00|16242.2|16237.2|16295.2|16265.2|16301.3|16271.3|16216.2|16211.2|6337
1713344400000|2024-04-17 09:00:00|16294.7|16264.7|16261.2|16253.2|16294.7|16264.7|16246.2|16238.2|1096
1713348000000|2024-04-17 10:00:00|16261.7|16253.7|16245.2|16237.2|16274.2|16266.2|16244.2|16236.2|531
1713351600000|2024-04-17 11:00:00|16246.7|16238.7|16238.2|16230.2|16257.7|16249.7|16234.7|16226.7|681
1713355200000|2024-04-17 12:00:00|16237.7|16229.7|16233.7|16225.7|16248.2|16240.2|16215.2|16207.2|950
1713358800000|2024-04-17 13:00:00|16232.7|16224.7|16215.7|16207.7|16275.2|16267.2|16211.2|16203.2|2416
1713362400000|2024-04-17 14:00:00|16215.2|16207.2|16174.2|16166.2|16217.2|16209.2|16167.7|16159.7|2622
1713366000000|2024-04-17 15:00:00|16174.7|16166.7|16182.2|16174.2|16195.2|16187.2|16166.2|16158.2|2099
1713369600000|2024-04-17 16:00:00|16181.7|16173.7|16163.7|16155.7|16182.2|16174.2|16144.7|16136.7|1596
1713373200000|2024-04-17 17:00:00|16163.2|16155.2|16222.2|16214.2|16222.7|16214.7|16160.7|16152.7|1025
1713376800000|2024-04-17 18:00:00|16222.7|16214.7|16203.2|16173.2|16234.2|16226.2|16189.7|16173.2|821
1713380400000|2024-04-17 19:00:00|16202.9|16172.9|16175.1|16145.1|16202.9|16172.9|16173.6|16143.6|0
1713384000000|2024-04-17 20:00:00|16172.5|16142.5|16175.9|16145.9|16176.4|16146.4|16160.2|16130.2|0
1713387600000|2024-04-17 21:00:00|16175.6|16145.6|16177.2|16147.2|16180.3|16150.3|16175.6|16145.6|0
1713391200000|2024-04-17 22:00:00|16178.6|16148.6|16181.9|16151.9|16184.9|16154.9|16177|16147|0
1713394800000|2024-04-17 23:00:00|16183.2|16153.2|16194.4|16164.4|16195.5|16165.5|16179.1|16149.1|0
1713398400000|2024-04-18 00:00:00|16194.9|16164.9|16202|16172|16204.6|16174.6|16182.8|16152.8|0
1713402000000|2024-04-18 01:00:00|16193.3|16163.3|16303.2|16298.2|16304.2|16299.2|16175.2|16151.6|22691
1713405600000|2024-04-18 02:00:00|16302.7|16297.7|16468.7|16463.7|16496.2|16491.2|16285.2|16280.2|29200
1713409200000|2024-04-18 03:00:00|16470.2|16465.2|16449.2|16444.2|16487.2|16482.2|16407.7|16402.7|10795
1713412800000|2024-04-18 04:00:00|16462.7|16432.7|16457.5|16427.5|16464.1|16434.1|16456.2|16426.2|1
1713416400000|2024-04-18 05:00:00|16462.2|16432.2|16412.2|16407.2|16462.2|16446.2|16351.2|16346.2|14010
1713420000000|2024-04-18 06:00:00|16413.2|16408.2|16383.7|16378.7|16454.7|16449.7|16370.2|16365.2|9446
1713423600000|2024-04-18 07:00:00|16384.2|16379.2|16392.2|16387.2|16406.2|16401.2|16376.2|16371.2|8773
1713427200000|2024-04-18 08:00:00|16394.2|16389.2|16371.3|16341.3|16394.2|16389.2|16348.7|16329.8|6347
1713430800000|2024-04-18 09:00:00|16362.3|16332.3|16339.2|16331.2|16366|16346.2|16329.2|16321.2|1106
1713434400000|2024-04-18 10:00:00|16340.2|16332.2|16350.2|16342.2|16358.2|16350.2|16324.7|16316.7|517
1713438000000|2024-04-18 11:00:00|16349.7|16341.7|16351.7|16343.7|16358.7|16350.7|16336.7|16328.7|415
1713441600000|2024-04-18 12:00:00|16352.2|16344.2|16325.7|16317.7|16353.2|16345.2|16301.7|16293.7|1295
1713445200000|2024-04-18 13:00:00|16327.2|16319.2|16341.2|16333.2|16407.7|16399.7|16312.2|16304.2|3541
1713448800000|2024-04-18 14:00:00|16340.7|16332.7|16378.2|16370.2|16399.7|16391.7|16325.2|16317.2|1684
1713452400000|2024-04-18 15:00:00|16378.7|16370.7|16383.2|16375.2|16430.2|16422.2|16369.7|16361.7|1834
1713456000000|2024-04-18 16:00:00|16383.7|16375.7|16356.2|16348.2|16399.2|16391.2|16344.7|16336.7|753
1713459600000|2024-04-18 17:00:00|16355.7|16347.7|16344.7|16336.7|16361.7|16353.7|16325.2|16317.2|708
1713463200000|2024-04-18 18:00:00|16344.2|16336.2|16348.7|16318.7|16357.7|16349.7|16332.2|16318.7|422
1713466800000|2024-04-18 19:00:00|16348.8|16318.8|16372|16342|16382.7|16352.7|16348.7|16318.7|0
1713470400000|2024-04-18 20:00:00|16372.5|16342.5|16370.7|16340.7|16384.8|16354.8|16355.7|16325.7|0
1713474000000|2024-04-18 21:00:00|16370.6|16340.6|16367.7|16337.7|16370.6|16340.6|16366.5|16336.5|0
1713477600000|2024-04-18 22:00:00|16369.8|16339.8|16357.6|16327.6|16378.3|16348.3|16356|16326|0
1713481200000|2024-04-18 23:00:00|16357.4|16327.4|16373.5|16343.5|16381.5|16351.5|16346.2|16316.2|0
1713484800000|2024-04-19 00:00:00|16373|16343|16320.8|16290.8|16376.7|16346.7|16317.8|16287.8|0
1713488400000|2024-04-19 01:00:00|16320.3|16290.3|16169.2|16164.2|16325.5|16295.5|16050.7|16045.7|38144
1713492000000|2024-04-19 02:00:00|16169.7|16164.7|16031.2|16026.2|16241.7|16236.7|16017.2|16012.2|27308
1713495600000|2024-04-19 03:00:00|16033.7|16028.7|16164.2|16159.2|16175.2|16170.2|16028.2|16023.2|21364
1713499200000|2024-04-19 04:00:00|16179.7|16149.7|16155.9|16125.9|16197.3|16167.3|16152.3|16122.3|2
1713502800000|2024-04-19 05:00:00|16156.9|16126.9|16113.2|16108.2|16225.7|16220.7|16109.2|16104.2|15163
1713506400000|2024-04-19 06:00:00|16113.7|16108.7|16199.2|16194.2|16230.2|16225.2|16093.2|16088.2|11827
1713510000000|2024-04-19 07:00:00|16201.7|16196.7|16220.2|16215.2|16236.2|16231.2|16193.2|16188.2|9431
1713513600000|2024-04-19 08:00:00|16219.2|16214.2|16226.6|16196.6|16241.8|16227.7|16191.2|16186.2|7562
1713517200000|2024-04-19 09:00:00|16226.8|16196.8|16243.2|16235.2|16256.2|16248.2|16213.2|16195.6|1337
1713520800000|2024-04-19 10:00:00|16243.7|16235.7|16236.2|16228.2|16244.7|16236.7|16211.2|16203.2|717
1713524400000|2024-04-19 11:00:00|16235.7|16227.7|16232.7|16224.7|16238.7|16230.7|16210.2|16202.2|763
1713528000000|2024-04-19 12:00:00|16232.2|16224.2|16305.7|16297.7|16309.2|16301.2|16221.7|16213.7|1729
1713531600000|2024-04-19 13:00:00|16304.7|16296.7|16304.7|16296.7|16348.7|16340.7|16288.2|16280.2|2219
1713535200000|2024-04-19 14:00:00|16305.2|16297.2|16341.2|16333.2|16349.7|16341.7|16293.2|16285.2|1865
1713538800000|2024-04-19 15:00:00|16341.7|16333.7|16314.7|16306.7|16361.7|16353.7|16305.7|16297.7|1551
1713542400000|2024-04-19 16:00:00|16313.2|16305.2|16311.7|16303.7|16324.7|16316.7|16269.7|16261.7|939
1713546000000|2024-04-19 17:00:00|16311.2|16303.2|16336.2|16328.2|16347.2|16339.2|16308.2|16300.2|730
1713549600000|2024-04-19 18:00:00|16335.7|16327.7|16323.3|16293.3|16339.7|16331.7|16298.7|16290.7|881
1713553200000|2024-04-19 19:00:00|16323.1|16293.1|16342.2|16312.2|16347.5|16317.5|16320.2|16290.2|0
1713556800000|2024-04-19 20:00:00|16341.7|16311.7|16338.2|16308.2|16344.7|16314.7|16333.1|16303.1|0
1713736800000|2024-04-21 22:00:00|16362.7|16332.7|16411.5|16381.5|16416|16386|16362.7|16332.7|0
1713740400000|2024-04-21 23:00:00|16411.3|16381.3|16403|16373|16413.7|16383.7|16358.3|16328.3|0
1713744000000|2024-04-22 00:00:00|16402.6|16372.6|16369.7|16339.7|16413.9|16383.9|16352.4|16322.4|0
1713747600000|2024-04-22 01:00:00|16370.1|16340.1|16601.1|16596.1|16601.1|16596.1|16345.1|16330.9|35416
1713751200000|2024-04-22 02:00:00|16598.6|16593.6|16558.6|16553.6|16638.1|16633.1|16542.1|16537.1|20244
1713754800000|2024-04-22 03:00:00|16559.1|16554.1|16500.1|16495.1|16576.6|16571.6|16449.6|16444.6|15308
1713758400000|2024-04-22 04:00:00|16512.8|16482.8|16521|16491|16523.4|16493.4|16508.7|16478.7|0
1713762000000|2024-04-22 05:00:00|16521.5|16491.5|16554.1|16549.1|16572.1|16567.1|16490.6|16485.6|11576
1713765600000|2024-04-22 06:00:00|16555.6|16550.6|16550.1|16545.1|16567.1|16562.1|16491.1|16486.1|10825
1713769200000|2024-04-22 07:00:00|16549.6|16544.6|16503.1|16498.1|16556.1|16551.1|16496.6|16491.6|8509
1713772800000|2024-04-22 08:00:00|16504.1|16499.1|16518.2|16488.2|16522.6|16510.1|16491.6|16476.8|6472
1713776400000|2024-04-22 09:00:00|16518.1|16488.1|16518.1|16510.1|16531.1|16521.6|16509.6|16486.8|1308
1713780000000|2024-04-22 10:00:00|16517.6|16509.6|16520.1|16512.1|16530.1|16522.1|16508.1|16500.1|619
1713783600000|2024-04-22 11:00:00|16520.6|16512.6|16520.1|16512.1|16528.6|16520.6|16503.1|16495.1|652
1713787200000|2024-04-22 12:00:00|16519.6|16511.6|16517.6|16509.6|16533.1|16525.1|16503.1|16495.1|1103
1713790800000|2024-04-22 13:00:00|16517.1|16509.1|16516.1|16508.1|16529.1|16521.1|16447.6|16439.6|3360
1713794400000|2024-04-22 14:00:00|16516.6|16508.6|16556.1|16548.1|16579.6|16571.6|16514.1|16506.1|2247
1713798000000|2024-04-22 15:00:00|16557.1|16549.1|16572.6|16564.6|16575.6|16567.6|16543.6|16535.6|1303
1713801600000|2024-04-22 16:00:00|16573.1|16565.1|16608.6|16600.6|16608.6|16600.6|16567.1|16559.1|992
1713805200000|2024-04-22 17:00:00|16608.1|16600.1|16662.1|16654.1|16664.1|16656.1|16605.1|16597.1|1515
1713808800000|2024-04-22 18:00:00|16663.1|16655.1|16679.3|16649.3|16679.3|16666.6|16652.6|16644.6|845
1713812400000|2024-04-22 19:00:00|16679.1|16649.1|16677.8|16647.8|16689.7|16659.7|16663.2|16633.2|0
1713816000000|2024-04-22 20:00:00|16678.3|16648.3|16678.5|16648.5|16679.7|16649.7|16662.6|16632.6|0
1713819600000|2024-04-22 21:00:00|16679|16649|16681.3|16651.3|16683.8|16653.8|16678.3|16648.3|0
1713823200000|2024-04-22 22:00:00|16680.3|16650.3|16677.3|16647.3|16687|16657|16673.2|16643.2|0
1713826800000|2024-04-22 23:00:00|16676.8|16646.8|16661.2|16631.2|16678.7|16648.7|16653.6|16623.6|0
1713830400000|2024-04-23 00:00:00|16661.7|16631.7|16647.2|16617.2|16667.5|16637.5|16645.4|16615.4|0
1713834000000|2024-04-23 01:00:00|16646.7|16616.7|16654.5|16649.5|16723.5|16718.5|16595.5|16590.5|24997
1713837600000|2024-04-23 02:00:00|16653|16648|16757|16752|16778|16773|16645.5|16640.5|24061
1713841200000|2024-04-23 03:00:00|16757.5|16752.5|16792|16787|16798|16793|16650|16645|18735
1713844800000|2024-04-23 04:00:00|16803.5|16773.5|16816|16786|16818.1|16788.1|16796.5|16766.5|0
1713848400000|2024-04-23 05:00:00|16816.8|16786.8|16794.5|16789.5|16846.5|16841.5|16747.5|16742.5|14472
1713852000000|2024-04-23 06:00:00|16793.5|16788.5|16800|16795|16810.5|16805.5|16769|16764|8481
1713855600000|2024-04-23 07:00:00|16799.5|16794.5|16835|16830|16852|16847|16791.5|16786.5|12006
1713859200000|2024-04-23 08:00:00|16836.5|16831.5|16862.4|16832.4|16889|16859|16821|16816|13712
1713862800000|2024-04-23 09:00:00|16861.9|16831.9|16829.5|16821.5|16866.8|16841|16825.5|16817.5|1260
1713866400000|2024-04-23 10:00:00|16829|16821|16843.5|16835.5|16850|16842|16829|16821|521
1713870000000|2024-04-23 11:00:00|16843|16835|16820.5|16812.5|16849.5|16841.5|16810.5|16802.5|1059
1713873600000|2024-04-23 12:00:00|16820|16812|16816.5|16808.5|16825|16817|16806.5|16798.5|1191
1713877200000|2024-04-23 13:00:00|16816|16808|16877.5|16869.5|16880|16872|16782|16774|3747
1713880800000|2024-04-23 14:00:00|16877|16869|16852|16844|16884|16876|16847|16839|2327
1713884400000|2024-04-23 15:00:00|16852.5|16844.5|16857.5|16849.5|16874.5|16866.5|16839|16831|1334
1713888000000|2024-04-23 16:00:00|16858|16850|16905|16897|16913|16905|16856.5|16848.5|1454
1713891600000|2024-04-23 17:00:00|16904.5|16896.5|16916|16908|16919.5|16911.5|16897.5|16889.5|696
1713895200000|2024-04-23 18:00:00|16915.5|16907.5|16929.2|16899.2|16929.2|16910|16905|16897|501
1713898800000|2024-04-23 19:00:00|16929.3|16899.3|16922.3|16892.3|16935.1|16905.1|16903.9|16873.9|0
1713902400000|2024-04-23 20:00:00|16922.5|16892.5|16930.2|16900.2|16937.9|16907.9|16912.2|16882.2|0
1713906000000|2024-04-23 21:00:00|16930|16900|16963.9|16933.9|16969.5|16939.5|16929.6|16899.6|0
1713909600000|2024-04-23 22:00:00|16954.9|16924.9|16955.8|16925.8|16959|16929|16935|16905|0
1713913200000|2024-04-23 23:00:00|16956.3|16926.3|16944.8|16914.8|16960.4|16930.4|16941.6|16911.6|0
1713916800000|2024-04-24 00:00:00|16952.7|16922.7|16954.2|16924.2|16968.5|16938.5|16937|16907|0
1713920400000|2024-04-24 01:00:00|16933.5|16903.5|16974.9|16969.9|17038.4|17033.4|16931|16901|37991
1713924000000|2024-04-24 02:00:00|16974.4|16969.4|17140.9|17135.9|17154.9|17149.9|16957.9|16952.9|38709
1713927600000|2024-04-24 03:00:00|17141.9|17136.9|17123.5|17118.5|17143.9|17138.9|17084.9|17079.9|19478
1713931200000|2024-04-24 04:00:00|17134|17104|17125.9|17095.9|17136.3|17106.3|17108.4|17078.4|0
1713934800000|2024-04-24 05:00:00|17130.3|17100.3|17199.5|17194.5|17206.5|17201.5|17105.5|17100.3|18986
1713938400000|2024-04-24 06:00:00|17200|17195|17217.5|17212.5|17231.5|17226.5|17163.5|17158.5|13842
1713942000000|2024-04-24 07:00:00|17217|17212|17186.5|17181.5|17222.5|17217.5|17152.5|17147.5|16425
1713945600000|2024-04-24 08:00:00|17186|17181|17249.7|17219.7|17263.9|17240.5|17174|17169|34241
1713949200000|2024-04-24 09:00:00|17250.2|17220.2|17221.5|17213.5|17256.6|17234|17219|17211|1395
1713952800000|2024-04-24 10:00:00|17221|17213|17208|17200|17228|17220|17206.5|17198.5|1156
1713956400000|2024-04-24 11:00:00|17207.5|17199.5|17220.5|17212.5|17221.5|17213.5|17198.5|17190.5|708
1713960000000|2024-04-24 12:00:00|17220|17212|17174.5|17166.5|17233|17225|17170.5|17162.5|1840
1713963600000|2024-04-24 13:00:00|17174|17166|17158|17150|17206|17198|17149.5|17141.5|4631
1713967200000|2024-04-24 14:00:00|17158.5|17150.5|17142|17134|17169.5|17161.5|17126.5|17118.5|2281
1713970800000|2024-04-24 15:00:00|17141.5|17133.5|17114.5|17106.5|17146|17138|17110.5|17102.5|1542
1713974400000|2024-04-24 16:00:00|17114|17106|17131|17123|17133.5|17125.5|17110.5|17102.5|732
1713978000000|2024-04-24 17:00:00|17130.5|17122.5|17160.5|17152.5|17165.5|17157.5|17127.5|17119.5|971
1713981600000|2024-04-24 18:00:00|17161|17153|17176.8|17146.8|17183|17175|17149.5|17141.5|835
1713985200000|2024-04-24 19:00:00|17176.7|17146.7|17195.8|17165.8|17210.2|17180.2|17173.3|17143.3|0
1713988800000|2024-04-24 20:00:00|17194.3|17164.3|17138.7|17108.7|17201|17171|17117.8|17087.8|0
1713992400000|2024-04-24 21:00:00|17131.1|17101.1|17094|17064|17132.2|17102.2|17091.1|17061.1|0
1713996000000|2024-04-24 22:00:00|17096.5|17066.5|17127.6|17097.6|17131.4|17101.4|17094|17064|0
1713999600000|2024-04-24 23:00:00|17115.2|17085.2|17129.5|17099.5|17132.2|17102.2|17100.3|17070.3|0
1714003200000|2024-04-25 00:00:00|17121.7|17091.7|17155.5|17125.5|17155.8|17125.8|17121.7|17091.7|0
1714006800000|2024-04-25 01:00:00|17151.8|17121.8|17215|17210|17228|17223|17088|17083|32076
1714010400000|2024-04-25 02:00:00|17217.5|17212.5|17417|17412|17462|17457|17203|17198|42484
1714014000000|2024-04-25 03:00:00|17416.5|17411.5|17318.5|17313.5|17440.5|17435.5|17258|17253|23253
1714017600000|2024-04-25 04:00:00|17327.5|17297.5|17324.8|17294.8|17328.6|17298.6|17320.7|17290.7|1
1714021200000|2024-04-25 05:00:00|17324.7|17294.7|17254.5|17249.5|17324.7|17310|17224|17219|18028
1714024800000|2024-04-25 06:00:00|17255|17250|17306|17301|17306.5|17301.5|17207.5|17202.5|28831
1714028400000|2024-04-25 07:00:00|17303.5|17298.5|17277|17272|17314|17309|17260.5|17255.5|21057
1714032000000|2024-04-25 08:00:00|17273.5|17268.5|17344.8|17314.8|17363.5|17333.5|17273.5|17268.5|29903
1714035600000|2024-04-25 09:00:00|17344.3|17314.3|17342|17334|17351.5|17343.5|17326.5|17310.5|1290
1714039200000|2024-04-25 10:00:00|17342.5|17334.5|17317|17309|17347|17339|17317|17309|719
1714042800000|2024-04-25 11:00:00|17317.5|17309.5|17340|17332|17343|17335|17308.5|17300.5|421
1714046400000|2024-04-25 12:00:00|17339.5|17331.5|17200.5|17192.5|17365|17357|17168|17160|3553
1714050000000|2024-04-25 13:00:00|17201.5|17193.5|17172.5|17164.5|17224.5|17216.5|17139|17131|3808
1714053600000|2024-04-25 14:00:00|17173|17165|17233|17225|17266|17258|17161.5|17153.5|2234
1714057200000|2024-04-25 15:00:00|17231.5|17223.5|17270|17262|17277|17269|17228|17220|1062
1714060800000|2024-04-25 16:00:00|17269.5|17261.5|17289|17281|17295|17287|17263|17255|756
1714064400000|2024-04-25 17:00:00|17289.5|17281.5|17334.5|17326.5|17335.5|17327.5|17286.5|17278.5|710
1714068000000|2024-04-25 18:00:00|17335|17327|17324.4|17294.4|17335.5|17327.5|17292.5|17284.5|491
1714071600000|2024-04-25 19:00:00|17324.6|17294.6|17348.2|17318.2|17372.7|17342.7|17324.3|17294.3|0
1714075200000|2024-04-25 20:00:00|17347.7|17317.7|17434.9|17404.9|17442.9|17412.9|17339.9|17309.9|0
1714078800000|2024-04-25 21:00:00|17435.7|17405.7|17422.3|17392.3|17437.9|17407.9|17412.9|17382.9|0
1714082400000|2024-04-25 22:00:00|17433.1|17403.1|17414.7|17384.7|17436.1|17406.1|17398.2|17368.2|0
1714086000000|2024-04-25 23:00:00|17414.1|17384.1|17432.9|17402.9|17437|17407|17369.5|17339.5|0
1714089600000|2024-04-26 00:00:00|17370.1|17340.1|17369.8|17339.8|17372.8|17342.8|17360.8|17330.8|0
1714093200000|2024-04-26 01:00:00|17370.1|17340.1|17506|17501|17523|17518|17313.5|17305.3|34712
1714096800000|2024-04-26 02:00:00|17508.5|17503.5|17574.6|17569.6|17592.6|17587.6|17504.5|17499.5|31502
1714100400000|2024-04-26 03:00:00|17575.6|17570.6|17628.1|17623.1|17640.1|17635.1|17575.6|17570.6|11731
1714104000000|2024-04-26 04:00:00|17637.6|17607.6|17634.2|17604.2|17637.7|17607.7|17609.8|17579.8|0
1714107600000|2024-04-26 05:00:00|17633.6|17603.6|17709.1|17704.1|17745.6|17740.6|17598.1|17593.1|15931
1714111200000|2024-04-26 06:00:00|17712.6|17707.6|17675.6|17670.6|17764.6|17759.6|17661.1|17656.1|12360
1714114800000|2024-04-26 07:00:00|17676.1|17671.1|17678.6|17673.6|17688.6|17683.6|17632.1|17627.1|12800
1714118400000|2024-04-26 08:00:00|17679.1|17674.1|17662.2|17632.2|17682.6|17677.6|17635.1|17630|12937
1714122000000|2024-04-26 09:00:00|17668.2|17638.2|17641.6|17633.6|17668.5|17652.6|17616.1|17608.1|2004
1714125600000|2024-04-26 10:00:00|17641.1|17633.1|17657.6|17649.6|17660.6|17652.6|17634.1|17626.1|499
1714129200000|2024-04-26 11:00:00|17658.1|17650.1|17654.1|17646.1|17691.6|17683.6|17649.1|17641.1|1041
1714132800000|2024-04-26 12:00:00|17653.6|17645.6|17644.1|17636.1|17699.6|17691.6|17621.1|17613.1|1246
1714136400000|2024-04-26 13:00:00|17645.6|17637.6|17650.6|17642.6|17688.6|17680.6|17632.1|17624.1|1911
1714140000000|2024-04-26 14:00:00|17650.1|17642.1|17598.6|17590.6|17651.1|17643.1|17570.6|17562.6|1975
1714143600000|2024-04-26 15:00:00|17599.1|17591.1|17577.1|17569.1|17604.1|17596.1|17556.6|17548.6|1263
1714147200000|2024-04-26 16:00:00|17576.6|17568.6|17577.6|17569.6|17578.1|17570.1|17562.1|17554.1|535
1714150800000|2024-04-26 17:00:00|17577.1|17569.1|17596.1|17588.1|17602.1|17594.1|17574.1|17566.1|513
1714154400000|2024-04-26 18:00:00|17595.6|17587.6|17623|17593|17623|17604.1|17588.6|17580.6|699
1714158000000|2024-04-26 19:00:00|17622.9|17592.9|17623.7|17593.7|17650.7|17620.7|17622.2|17592.2|0
1714161600000|2024-04-26 20:00:00|17623.4|17593.4|17656.9|17626.9|17672.4|17642.4|17621.8|17591.8|0
1714341600000|2024-04-28 22:00:00|17672.5|17642.5|17676.7|17646.7|17693.5|17663.5|17623.2|17593.2|0
1714345200000|2024-04-28 23:00:00|17677.2|17647.2|17692.5|17662.5|17692.5|17662.5|17675|17645|0
1714348800000|2024-04-29 00:00:00|17637.5|17607.5|17748.3|17718.3|17755.4|17725.4|17635.6|17605.6|0
1714352400000|2024-04-29 01:00:00|17747.8|17717.8|17761|17756|17805.5|17800.5|17654.6|17644.8|30721
1714356000000|2024-04-29 02:00:00|17761.5|17756.5|17992|17987|18011|18006|17726|17721|28277
1714359600000|2024-04-29 03:00:00|17993|17988|17879.5|17874.5|18045.5|18040.5|17864|17859|23493
1714363200000|2024-04-29 04:00:00|17890|17860|17894.3|17864.3|17897.4|17867.4|17887.8|17857.8|3
1714366800000|2024-04-29 05:00:00|17877|17872|17806.5|17801.5|17902.5|17897.5|17770|17765|17014
1714370400000|2024-04-29 06:00:00|17806|17801|17771.7|17766.7|17844.2|17839.2|17764.2|17759.2|10169
1714374000000|2024-04-29 07:00:00|17770.2|17765.2|17757.2|17752.2|17791.7|17786.7|17729.2|17724.2|14220
1714377600000|2024-04-29 08:00:00|17755.7|17750.7|17746.4|17716.4|17760.7|17755.7|17718.2|17713.2|6540
1714381200000|2024-04-29 09:00:00|17753.2|17723.2|17745.7|17737.7|17758.7|17750.7|17705.3|17675.3|1002
1714384800000|2024-04-29 10:00:00|17746.2|17738.2|17756.2|17748.2|17756.7|17748.7|17744.2|17736.2|562
1714388400000|2024-04-29 11:00:00|17756.7|17748.7|17745.2|17737.2|17768.7|17760.7|17740.2|17732.2|458
1714392000000|2024-04-29 12:00:00|17744.7|17736.7|17695.2|17687.2|17756.2|17748.2|17678.7|17670.7|1622
1714395600000|2024-04-29 13:00:00|17696.2|17688.2|17679.2|17671.2|17722.7|17714.7|17654.7|17646.7|2709
1714399200000|2024-04-29 14:00:00|17679.7|17671.7|17736.2|17728.2|17742.7|17734.7|17663.7|17655.7|1708
1714402800000|2024-04-29 15:00:00|17735.7|17727.7|17730.7|17722.7|17753.7|17745.7|17725.2|17717.2|1274
1714406400000|2024-04-29 16:00:00|17730.2|17722.2|17754.2|17746.2|17771.2|17763.2|17728.7|17720.7|1030
1714410000000|2024-04-29 17:00:00|17753.7|17745.7|17760.7|17752.7|17769.2|17761.2|17748.7|17740.7|788
1714413600000|2024-04-29 18:00:00|17760.2|17752.2|17775.5|17745.5|17775.5|17761.7|17739.7|17731.7|793
1714417200000|2024-04-29 19:00:00|17775.3|17745.3|17803.2|17773.2|17809.3|17779.3|17750.3|17720.3|0
1714420800000|2024-04-29 20:00:00|17803.4|17773.4|17800.9|17770.9|17815.6|17785.6|17797.6|17767.6|0
1714424400000|2024-04-29 21:00:00|17800.8|17770.8|17803.3|17773.3|17804.9|17774.9|17800.1|17770.1|0
1714428000000|2024-04-29 22:00:00|17803.8|17773.8|17806|17776|17809.4|17779.4|17791.7|17761.7|0
1714431600000|2024-04-29 23:00:00|17806.2|17776.2|17807.4|17777.4|17808.8|17778.8|17787.8|17757.8|0
1714435200000|2024-04-30 00:00:00|17788.8|17758.8|17802.7|17772.7|17808.3|17778.3|17782.9|17752.9|0
1714438800000|2024-04-30 01:00:00|17787.4|17757.4|17796.5|17791.5|17850.2|17845.2|17762|17756.2|22158
1714442400000|2024-04-30 02:00:00|17798.5|17793.5|17844.5|17839.5|17914|17909|17775|17770|20763
1714446000000|2024-04-30 03:00:00|17843.5|17838.5|17800.5|17795.5|17859|17854|17776|17771|8407
1714449600000|2024-04-30 04:00:00|17812|17782|17809.1|17779.1|17823.4|17793.4|17809.1|17779.1|5
1714453200000|2024-04-30 05:00:00|17795.5|17790.5|17765|17760|17795.5|17790.5|17702|17697|14602
1714456800000|2024-04-30 06:00:00|17764|17759|17758|17753|17798|17793|17750.5|17745.5|8977
1714460400000|2024-04-30 07:00:00|17758.5|17753.5|17803|17798|17826.5|17821.5|17747|17742|14710
1714464000000|2024-04-30 08:00:00|17805|17800|17789.9|17759.9|17812|17807|17749.5|17744.5|9806
1714467600000|2024-04-30 09:00:00|17789.6|17759.6|17773|17765|17796.2|17780.5|17758.5|17750.5|1055
1714471200000|2024-04-30 10:00:00|17773.5|17765.5|17792.5|17784.5|17799|17791|17760|17752|673
1714474800000|2024-04-30 11:00:00|17792|17784|17758|17750|17792|17784|17758|17750|557
1714478400000|2024-04-30 12:00:00|17758.5|17750.5|17664.5|17656.5|17768|17760|17655.5|17647.5|3240
1714482000000|2024-04-30 13:00:00|17665|17657|17708.5|17700.5|17717|17709|17655.5|17647.5|3292
1714485600000|2024-04-30 14:00:00|17707.5|17699.5|17709.5|17701.5|17731|17723|17679.5|17671.5|1743
1714489200000|2024-04-30 15:00:00|17710|17702|17651|17643|17718.5|17710.5|17633|17625|2211
1714492800000|2024-04-30 16:00:00|17650|17642|17591.5|17583.5|17650.5|17642.5|17590|17582|1425
1714496400000|2024-04-30 17:00:00|17591|17583|17616|17608|17620|17612|17589.5|17581.5|746
1714500000000|2024-04-30 18:00:00|17616.5|17608.5|17609|17579|17624.5|17616.5|17593|17579|944
1714503600000|2024-04-30 19:00:00|17608.8|17578.8|17593.7|17563.7|17680.5|17650.5|17574|17544|0
1714507200000|2024-04-30 20:00:00|17592.7|17562.7|17494.9|17464.9|17616.7|17586.7|17494.8|17464.8|0
1714510800000|2024-04-30 21:00:00|17579.3|17549.3|17567.4|17537.4|17583.5|17553.5|17564.5|17534.5|0
1714514400000|2024-04-30 22:00:00|17566.1|17536.1|17580.6|17550.6|17584.1|17554.1|17489.5|17459.5|0
1714518000000|2024-04-30 23:00:00|17496.9|17466.9|17585.4|17555.4|17586.8|17556.8|17494.4|17464.4|0
1714521600000|2024-05-01 00:00:00|17585.9|17555.9|17505.5|17475.5|17594.1|17564.1|17498.6|17468.6|0
1714525200000|2024-05-01 01:00:00|17505.8|17475.8|17592.2|17562.2|17593.5|17563.5|17501.6|17471.6|0
1714528800000|2024-05-01 02:00:00|17507.2|17477.2|17510|17480|17595.3|17565.3|17501.1|17471.1|0
1714532400000|2024-05-01 03:00:00|17510.5|17480.5|17602|17572|17602.6|17572.6|17510.5|17480.5|0
1714536000000|2024-05-01 04:00:00|17602.3|17572.3|17601.8|17571.8|17603.6|17573.6|17513.8|17483.8|0
1714539600000|2024-05-01 05:00:00|17517.1|17487.1|17508.9|17478.9|17517.1|17487.1|17507.8|17477.8|0
1714543200000|2024-05-01 06:00:00|17509.1|17479.1|17582.3|17552.3|17590.9|17560.9|17502.5|17472.5|0
1714546800000|2024-05-01 07:00:00|17581.8|17551.8|17486.8|17456.8|17591|17561|17481.3|17451.3|0
1714550400000|2024-05-01 08:00:00|17486.3|17456.3|17490.6|17460.6|17495.1|17465.1|17484|17454|0
1714554000000|2024-05-01 09:00:00|17490.1|17460.1|17470.8|17440.8|17491.2|17461.2|17461.4|17431.4|0
1714557600000|2024-05-01 10:00:00|17471.3|17441.3|17541.2|17511.2|17553.3|17523.3|17464.7|17434.7|0
1714561200000|2024-05-01 11:00:00|17565.1|17535.1|17470.8|17440.8|17569.6|17539.6|17467.5|17437.5|0
1714564800000|2024-05-01 12:00:00|17470.3|17440.3|17491.2|17461.2|17565.8|17535.8|17468.6|17438.6|0
1714568400000|2024-05-01 13:00:00|17490.7|17460.7|17592.9|17562.9|17635.5|17605.5|17489.3|17459.3|0
1714572000000|2024-05-01 14:00:00|17602.9|17572.9|17682.2|17652.2|17696|17666|17578.5|17548.5|0
1714575600000|2024-05-01 15:00:00|17682.4|17652.4|17634.7|17604.7|17682.4|17652.4|17632.1|17602.1|0
1714579200000|2024-05-01 16:00:00|17634.6|17604.6|17631.1|17601.1|17650.5|17620.5|17615.5|17585.5|0
1714582800000|2024-05-01 17:00:00|17631.2|17601.2|17651.3|17621.3|17651.6|17621.6|17600.6|17570.6|0
1714586400000|2024-05-01 18:00:00|17656.2|17626.2|17749.7|17719.7|17767.8|17737.8|17622|17592|0
1714590000000|2024-05-01 19:00:00|17750|17720|17597.6|17567.6|17789.9|17759.9|17564.6|17534.6|0
1714593600000|2024-05-01 20:00:00|17599.1|17569.1|17695.1|17665.1|17696.7|17666.7|17593.6|17563.6|0
1714597200000|2024-05-01 21:00:00|17695|17665|17678.2|17648.2|17696.5|17666.5|17674.2|17644.2|0
1714600800000|2024-05-01 22:00:00|17684|17654|17695.5|17665.5|17696.8|17666.8|17678.9|17648.9|0
1714604400000|2024-05-01 23:00:00|17695.8|17665.8|17701.6|17671.6|17703.3|17673.3|17683|17653|0
1714608000000|2024-05-02 00:00:00|17701.1|17671.1|17747.8|17717.8|17752.2|17722.2|17694.3|17664.3|0
1714611600000|2024-05-02 01:00:00|17747.6|17717.6|17920.1|17915.1|17930.1|17925.1|17732.5|17710.4|26818
1714615200000|2024-05-02 02:00:00|17919.1|17914.1|18167.1|18162.1|18210.6|18205.6|17893.1|17888.1|29370
1714618800000|2024-05-02 03:00:00|18166.1|18161.1|18175.6|18170.6|18225.1|18220.1|18087.6|18082.6|19910
1714622400000|2024-05-02 04:00:00|18188.4|18158.4|18195.9|18165.9|18195.9|18165.9|18177.8|18147.8|11
1714626000000|2024-05-02 05:00:00|18195.7|18165.7|18192.6|18187.6|18238.6|18233.6|18150.6|18145.6|11687
1714629600000|2024-05-02 06:00:00|18192.1|18187.1|18192.6|18187.6|18222.6|18217.6|18169.1|18164.1|7382
1714633200000|2024-05-02 07:00:00|18194.1|18189.1|18214.6|18209.6|18224.6|18219.6|18184.1|18179.1|9734
1714636800000|2024-05-02 08:00:00|18215.6|18210.6|18236.8|18206.8|18292.6|18287.6|18205.6|18200.6|12662
1714640400000|2024-05-02 09:00:00|18237.1|18207.1|18223.6|18215.6|18250.3|18225.1|18206.6|18198.6|1345
1714644000000|2024-05-02 10:00:00|18224.6|18216.6|18236.1|18228.1|18236.6|18228.6|18211.6|18203.6|688
1714647600000|2024-05-02 11:00:00|18237.1|18229.1|18223.1|18215.1|18241.1|18233.1|18214.6|18206.6|543
1714651200000|2024-05-02 12:00:00|18224.6|18216.6|18235.1|18227.1|18262.6|18254.6|18211.1|18203.1|1835
1714654800000|2024-05-02 13:00:00|18234.6|18226.6|18244.6|18236.6|18289.1|18281.1|18209.1|18201.1|3395
1714658400000|2024-05-02 14:00:00|18244.1|18236.1|18347.6|18339.6|18382.1|18374.1|18190.6|18182.6|5985
1714662000000|2024-05-02 15:00:00|18348.1|18340.1|18427.1|18419.1|18431.6|18423.6|18334.6|18326.6|3211
1714665600000|2024-05-02 16:00:00|18427.6|18419.6|18475.6|18467.6|18482.6|18474.6|18402.1|18394.1|2217
1714669200000|2024-05-02 17:00:00|18477.1|18469.1|18595.6|18587.6|18600.1|18592.1|18476.1|18468.1|3753
1714672800000|2024-05-02 18:00:00|18596.1|18588.1|18608.3|18578.3|18654.1|18646.1|18564.1|18556.1|2771
1714676400000|2024-05-02 19:00:00|18608.5|18578.5|18599.7|18569.7|18624.9|18594.9|18550.8|18520.8|0
1714680000000|2024-05-02 20:00:00|18597.6|18567.6|18639.3|18609.3|18641|18611|18586.8|18556.8|0
1714683600000|2024-05-02 21:00:00|18639.1|18609.1|18623.4|18593.4|18639.1|18609.1|18619|18589|0
1714687200000|2024-05-02 22:00:00|18624.1|18594.1|18611.6|18581.6|18642.4|18612.4|18608.4|18578.4|0
1714690800000|2024-05-02 23:00:00|18611.1|18581.1|18611.5|18581.5|18618|18588|18604.1|18574.1|0
1714694400000|2024-05-03 00:00:00|18612.3|18582.3|18596.8|18566.8|18612.6|18582.6|18594.6|18564.6|0
1714698000000|2024-05-03 01:00:00|18597.3|18567.3|18448.7|18443.7|18656.6|18651.6|18436.2|18431.2|32993
1714701600000|2024-05-03 02:00:00|18451.2|18446.2|18411.7|18406.7|18494.7|18489.7|18375.2|18370.2|19274
1714705200000|2024-05-03 03:00:00|18411.2|18406.2|18428.2|18423.2|18448.2|18443.2|18386.7|18381.7|7440
1714708800000|2024-05-03 04:00:00|18439.2|18409.2|18426.6|18396.6|18441.4|18411.4|18426.4|18396.4|0
1714712400000|2024-05-03 05:00:00|18427.2|18397.2|18482.2|18477.2|18501.7|18496.7|18402.2|18397.2|9114
1714716000000|2024-05-03 06:00:00|18482.7|18477.7|18530.7|18525.7|18549.2|18544.2|18448.7|18443.7|10249
1714719600000|2024-05-03 07:00:00|18531.7|18526.7|18466.2|18461.2|18541.7|18536.7|18461.7|18456.7|11106
1714723200000|2024-05-03 08:00:00|18464.2|18459.2|18506|18476|18513.7|18499.2|18461.2|18456.2|8790
1714726800000|2024-05-03 09:00:00|18506.6|18476.6|18505.7|18497.7|18527.7|18519.7|18480.7|18471.6|1306
1714730400000|2024-05-03 10:00:00|18505.2|18497.2|18499.7|18491.7|18508.7|18500.7|18486.2|18478.2|601
1714734000000|2024-05-03 11:00:00|18498.2|18490.2|18524.2|18516.2|18529.2|18521.2|18491.2|18483.2|750
1714737600000|2024-05-03 12:00:00|18524.7|18516.7|18672.2|18664.2|18765.2|18757.2|18517.2|18509.2|6246
1714741200000|2024-05-03 13:00:00|18672.7|18664.7|18548.7|18540.7|18682.7|18674.7|18526.2|18518.2|3776
1714744800000|2024-05-03 14:00:00|18548.2|18540.2|18521.2|18513.2|18563.7|18555.7|18487.7|18479.7|5136
1714748400000|2024-05-03 15:00:00|18520.7|18512.7|18510.2|18502.2|18542.7|18534.7|18497.2|18489.2|1691
1714752000000|2024-05-03 16:00:00|18511.2|18503.2|18522.7|18514.7|18540.7|18532.7|18502.2|18494.2|666
1714755600000|2024-05-03 17:00:00|18523.7|18515.7|18566.7|18558.7|18575.2|18567.2|18514.2|18506.2|680
1714759200000|2024-05-03 18:00:00|18566.2|18558.2|18609|18579|18609|18596.2|18566.2|18558.2|874
1714762800000|2024-05-03 19:00:00|18608.9|18578.9|18625.3|18595.3|18632.2|18602.2|18605.1|18575.1|0
1714766400000|2024-05-03 20:00:00|18625.1|18595.1|18634.7|18604.7|18644.1|18614.1|18625.1|18595.1|0
1714946400000|2024-05-05 22:00:00|18639.6|18609.6|18634.4|18604.4|18676.1|18646.1|18633.7|18603.7|0
1714950000000|2024-05-05 23:00:00|18648.7|18618.7|18624.9|18594.9|18650.4|18620.4|18623.1|18593.1|0
1714953600000|2024-05-06 00:00:00|18642.1|18612.1|18619.8|18589.8|18647.3|18617.3|18614.5|18584.5|0
1714957200000|2024-05-06 01:00:00|18613.4|18583.4|18528.1|18523.1|18615.8|18604.2|18413.6|18408.6|25582
1714960800000|2024-05-06 02:00:00|18528.6|18523.6|18492.6|18487.6|18534.1|18529.1|18443.1|18438.1|15778
1714964400000|2024-05-06 03:00:00|18492.1|18487.1|18490.6|18485.6|18540.6|18535.6|18458.1|18453.1|9623
1714968000000|2024-05-06 04:00:00|18503.1|18473.1|18496.1|18466.1|18503.1|18473.1|18496.1|18466.1|1
1714971600000|2024-05-06 05:00:00|18496.7|18466.7|18516.6|18511.6|18525.1|18520.1|18452.6|18447.6|10312
1714975200000|2024-05-06 06:00:00|18518.1|18513.1|18587.1|18582.1|18608.6|18603.6|18511.1|18506.1|16163
1714978800000|2024-05-06 07:00:00|18588.1|18583.1|18572.6|18567.6|18601.1|18596.1|18546.6|18541.6|10332
1714982400000|2024-05-06 08:00:00|18574.1|18569.1|18617.1|18587.1|18625.6|18620.6|18565.6|18560.6|7157
1714986000000|2024-05-06 09:00:00|18617.4|18587.4|18651.6|18643.6|18661.1|18653.1|18601.6|18585.6|1229
1714989600000|2024-05-06 10:00:00|18651.1|18643.1|18664.1|18656.1|18669.1|18661.1|18645.1|18637.1|681
1714993200000|2024-05-06 11:00:00|18663.6|18655.6|18677.1|18669.1|18691.1|18683.1|18657.1|18649.1|1229
1714996800000|2024-05-06 12:00:00|18678.1|18670.1|18693.6|18685.6|18720.1|18712.1|18676.1|18668.1|1316
1715000400000|2024-05-06 13:00:00|18694.1|18686.1|18633.6|18625.6|18713.6|18705.6|18624.6|18616.6|3232
1715004000000|2024-05-06 14:00:00|18633.1|18625.1|18597.1|18589.1|18636.1|18628.1|18572.1|18564.1|2802
1715007600000|2024-05-06 15:00:00|18596.1|18588.1|18623.6|18615.6|18626.6|18618.6|18572.1|18564.1|1345
1715011200000|2024-05-06 16:00:00|18623.1|18615.1|18634.6|18626.6|18638.1|18630.1|18596.6|18588.6|585
1715014800000|2024-05-06 17:00:00|18634.1|18626.1|18646.6|18638.6|18654.1|18646.1|18613.6|18605.6|489
1715018400000|2024-05-06 18:00:00|18647.1|18639.1|18632.3|18602.3|18653.6|18645.6|18608.1|18600.1|501
1715022000000|2024-05-06 19:00:00|18628.5|18598.5|18641.4|18611.4|18647.7|18617.7|18613|18583|0
1715025600000|2024-05-06 20:00:00|18641.5|18611.5|18638.4|18608.4|18651.8|18621.8|18632|18602|0
1715029200000|2024-05-06 21:00:00|18638.7|18608.7|18639.5|18609.5|18640.4|18610.4|18638.1|18608.1|0
1715032800000|2024-05-06 22:00:00|18638.7|18608.7|18654.1|18624.1|18655|18625|18632.8|18602.8|0
1715036400000|2024-05-06 23:00:00|18654.4|18624.4|18632.2|18602.2|18656.5|18626.5|18629.2|18599.2|0
1715040000000|2024-05-07 00:00:00|18651.7|18621.7|18642|18612|18655.2|18625.2|18641.4|18611.4|0
1715043600000|2024-05-07 01:00:00|18641.7|18611.7|18559.3|18554.3|18661.1|18656.1|18503.1|18498.1|21776
1715047200000|2024-05-07 02:00:00|18560.3|18555.3|18463.3|18458.3|18577.3|18572.3|18448.8|18443.8|16980
1715050800000|2024-05-07 03:00:00|18465.8|18460.8|18445.3|18440.3|18499.3|18494.3|18436.3|18431.3|7981
1715054400000|2024-05-07 04:00:00|18458.8|18428.8|18459.3|18429.3|18461.9|18431.9|18457.3|18427.3|1
1715058000000|2024-05-07 05:00:00|18459.8|18429.8|18527.8|18522.8|18536.8|18531.8|18431.8|18426.8|9078
1715061600000|2024-05-07 06:00:00|18525.8|18520.8|18507.3|18502.3|18534.8|18529.8|18444.8|18439.8|7866
1715065200000|2024-05-07 07:00:00|18507.8|18502.8|18494.3|18489.3|18519.8|18514.8|18474.8|18469.8|9598
1715068800000|2024-05-07 08:00:00|18492.6|18487.6|18509.3|18479.3|18509.8|18501.6|18479.1|18464.7|4856
1715072400000|2024-05-07 09:00:00|18509|18479|18463.1|18455.1|18510.5|18495.6|18455.6|18447.6|858
1715076000000|2024-05-07 10:00:00|18463.6|18455.6|18471.1|18463.1|18478.1|18470.1|18449.6|18441.6|584
1715079600000|2024-05-07 11:00:00|18471.6|18463.6|18482.1|18474.1|18490.6|18482.6|18464.1|18456.1|534
1715083200000|2024-05-07 12:00:00|18481.1|18473.1|18506.6|18498.6|18510.1|18502.1|18477.1|18469.1|790
1715086800000|2024-05-07 13:00:00|18507.1|18499.1|18499.6|18491.6|18531.6|18523.6|18470.1|18462.1|2825
1715090400000|2024-05-07 14:00:00|18499.1|18491.1|18513.6|18505.6|18516.6|18508.6|18473.6|18465.6|1649
1715094000000|2024-05-07 15:00:00|18514.1|18506.1|18528.6|18520.6|18545.1|18537.1|18509.6|18501.6|1274
1715097600000|2024-05-07 16:00:00|18527.6|18519.6|18509.6|18501.6|18541.1|18533.1|18500.1|18492.1|473
1715101200000|2024-05-07 17:00:00|18510.1|18502.1|18495.1|18487.1|18531.1|18523.1|18494.1|18486.1|402
1715104800000|2024-05-07 18:00:00|18494.6|18486.6|18504.1|18474.1|18504.1|18490.6|18476.1|18468.1|659
1715108400000|2024-05-07 19:00:00|18504.2|18474.2|18512|18482|18522.9|18492.9|18494.8|18464.8|0
1715112000000|2024-05-07 20:00:00|18511.7|18481.7|18509.8|18479.8|18518.7|18488.7|18507.6|18477.6|0
1715115600000|2024-05-07 21:00:00|18511.5|18481.5|18510.2|18480.2|18512.4|18482.4|18508.2|18478.2|0
1715119200000|2024-05-07 22:00:00|18508.8|18478.8|18541.8|18511.8|18552.1|18522.1|18501.3|18471.3|0
1715122800000|2024-05-07 23:00:00|18541.3|18511.3|18556.9|18526.9|18558.4|18528.4|18539.5|18509.5|0
1715126400000|2024-05-08 00:00:00|18557.5|18527.5|18526.6|18496.6|18561.5|18531.5|18526.6|18496.6|0
1715130000000|2024-05-08 01:00:00|18526.1|18496.1|18591|18586|18635|18630|18453.5|18448.5|23820
1715133600000|2024-05-08 02:00:00|18589.5|18584.5|18582.5|18577.5|18613.5|18608.5|18518.5|18513.5|17289
1715137200000|2024-05-08 03:00:00|18583.5|18578.5|18439.5|18434.5|18596|18591|18414.5|18409.5|13212
1715140800000|2024-05-08 04:00:00|18453.5|18423.5|18456.2|18426.2|18459.4|18429.4|18452.3|18422.3|0
1715144400000|2024-05-08 05:00:00|18455.7|18425.7|18365|18360|18467.5|18462.5|18364|18359|11463
1715148000000|2024-05-08 06:00:00|18364.5|18359.5|18349.5|18344.5|18393.5|18388.5|18320.5|18315.5|13711
1715151600000|2024-05-08 07:00:00|18349|18344|18351|18346|18376.5|18371.5|18334|18329|9821
1715155200000|2024-05-08 08:00:00|18296.4|18291.4|18275.3|18245.3|18298.4|18293.4|18253.4|18235.4|6331
1715158800000|2024-05-08 09:00:00|18275|18245|18257.4|18249.4|18283.2|18267.9|18233.4|18225.4|1351
1715162400000|2024-05-08 10:00:00|18259.4|18251.4|18232.4|18224.4|18268.4|18260.4|18220.4|18212.4|1133
1715166000000|2024-05-08 11:00:00|18232.9|18224.9|18198.4|18190.4|18239.4|18231.4|18191.9|18183.9|1101
1715169600000|2024-05-08 12:00:00|18197.9|18189.9|18211.9|18203.9|18211.9|18203.9|18179.9|18171.9|1203
1715173200000|2024-05-08 13:00:00|18211.4|18203.4|18273.9|18265.9|18276.4|18268.4|18190.4|18182.4|2816
1715176800000|2024-05-08 14:00:00|18275.4|18267.4|18298.4|18290.4|18323.9|18315.9|18274.4|18266.4|2409
1715180400000|2024-05-08 15:00:00|18297.9|18289.9|18286.4|18278.4|18304.9|18296.9|18252.9|18244.9|1510
1715184000000|2024-05-08 16:00:00|18285.9|18277.9|18295.4|18287.4|18301.9|18293.9|18275.9|18267.9|377
1715187600000|2024-05-08 17:00:00|18294.9|18286.9|18306.4|18298.4|18314.9|18306.9|18280.9|18272.9|346
1715191200000|2024-05-08 18:00:00|18305.9|18297.9|18319.7|18289.7|18319.7|18310.9|18300.9|18289.7|467
1715194800000|2024-05-08 19:00:00|18319.5|18289.5|18345.5|18315.5|18360.1|18330.1|18316.3|18286.3|0
1715198400000|2024-05-08 20:00:00|18343.9|18313.9|18349.6|18319.6|18352.3|18322.3|18334.6|18304.6|0
1715202000000|2024-05-08 21:00:00|18350|18320|18347.1|18317.1|18350.6|18320.6|18345.9|18315.9|0
1715205600000|2024-05-08 22:00:00|18348.3|18318.3|18357|18327|18357.6|18327.6|18345.5|18315.5|0
1715209200000|2024-05-08 23:00:00|18356.5|18326.5|18349.3|18319.3|18357|18327|18348.7|18318.7|0
1715212800000|2024-05-09 00:00:00|18349.8|18319.8|18347.8|18317.8|18351.1|18321.1|18342.4|18312.4|0
1715216400000|2024-05-09 01:00:00|18348.3|18318.3|18447.4|18442.4|18486.4|18481.4|18291.9|18286.9|21362
1715220000000|2024-05-09 02:00:00|18449.4|18444.4|18470.9|18465.9|18478.4|18473.4|18373.9|18368.9|17481
1715223600000|2024-05-09 03:00:00|18471.9|18466.9|18559.1|18554.1|18574.6|18569.6|18446.9|18441.9|17483
1715227200000|2024-05-09 04:00:00|18572.6|18542.6|18551.7|18521.7|18575.6|18545.6|18551.6|18521.6|3
1715230800000|2024-05-09 05:00:00|18551.2|18521.2|18530.6|18525.6|18587.1|18582.1|18501.1|18496.1|11730
1715234400000|2024-05-09 06:00:00|18531.1|18526.1|18533.6|18528.6|18551.1|18546.1|18504.1|18499.1|9622
1715238000000|2024-05-09 07:00:00|18535.1|18530.1|18559.6|18554.6|18559.6|18554.6|18514.6|18509.6|10616
1715241600000|2024-05-09 08:00:00|18560.6|18555.6|18553.8|18523.8|18581.6|18576.6|18534.6|18521.8|6935
1715245200000|2024-05-09 09:00:00|18553.2|18523.2|18597.1|18589.1|18603.6|18595.6|18528.1|18520.1|1642
1715248800000|2024-05-09 10:00:00|18597.6|18589.6|18632.1|18624.1|18708.1|18700.1|18596.6|18588.6|3114
1715252400000|2024-05-09 11:00:00|18631.6|18623.6|18628.1|18620.1|18637.6|18629.6|18601.6|18593.6|1005
1715256000000|2024-05-09 12:00:00|18627.6|18619.6|18667.6|18659.6|18696.1|18688.1|18605.1|18597.1|2131
1715259600000|2024-05-09 13:00:00|18667.1|18659.1|18621.6|18613.6|18694.1|18686.1|18592.6|18584.6|3499
1715263200000|2024-05-09 14:00:00|18622.1|18614.1|18661.6|18653.6|18668.6|18660.6|18612.6|18604.6|2113
1715266800000|2024-05-09 15:00:00|18662.1|18654.1|18694.1|18686.1|18706.1|18698.1|18649.1|18641.1|1891
1715270400000|2024-05-09 16:00:00|18693.6|18685.6|18670.6|18662.6|18698.6|18690.6|18666.1|18658.1|709
1715274000000|2024-05-09 17:00:00|18670.1|18662.1|18686.1|18678.1|18688.6|18680.6|18662.1|18654.1|802
1715277600000|2024-05-09 18:00:00|18684.6|18676.6|18687.5|18657.5|18691.1|18683.1|18670.1|18657.5|755
1715281200000|2024-05-09 19:00:00|18687.6|18657.6|18736.2|18706.2|18736.8|18706.8|18687.6|18657.6|0
1715284800000|2024-05-09 20:00:00|18737.7|18707.7|18722.2|18692.2|18739.6|18709.6|18721.4|18691.4|0
1715288400000|2024-05-09 21:00:00|18722|18692|18726.1|18696.1|18727.3|18697.3|18721.6|18691.6|0
1715292000000|2024-05-09 22:00:00|18724.9|18694.9|18731.6|18701.6|18733.9|18703.9|18721.3|18691.3|0
1715295600000|2024-05-09 23:00:00|18732.2|18702.2|18733.6|18703.6|18740.4|18710.4|18731|18701|0
1715299200000|2024-05-10 00:00:00|18733|18703|18749.8|18719.8|18749.8|18719.8|18730.9|18700.9|0
1715302800000|2024-05-10 01:00:00|18750.3|18720.3|18685.4|18680.4|18874.9|18869.9|18638.4|18633.4|33568
1715306400000|2024-05-10 02:00:00|18684.4|18679.4|18809.4|18804.4|18837.4|18832.4|18670.9|18665.9|18487
1715310000000|2024-05-10 03:00:00|18810.4|18805.4|18874.9|18869.9|18897.9|18892.9|18805.9|18800.9|15176
1715313600000|2024-05-10 04:00:00|18887.9|18857.9|18885.9|18855.9|18890.4|18860.4|18881.4|18851.4|2
1715317200000|2024-05-10 05:00:00|18886.1|18856.1|18929.4|18924.4|19020.4|19015.4|18864.9|18855.9|21390
1715320800000|2024-05-10 06:00:00|18929.9|18924.9|18964.9|18959.9|18973.9|18968.9|18914.9|18909.9|9763
1715324400000|2024-05-10 07:00:00|18965.9|18960.9|18986.4|18981.4|19004.9|18999.9|18964.9|18959.9|10178
1715328000000|2024-05-10 08:00:00|18985.8|18980.8|19024.8|18994.8|19025.6|18997.3|18970.3|18965.3|7614
1715331600000|2024-05-10 09:00:00|19024.5|18994.5|19082.3|19074.3|19098.8|19090.8|18990.8|18982.8|3548
1715335200000|2024-05-10 10:00:00|19080.3|19072.3|19090.8|19082.8|19092.8|19084.8|19037.8|19029.8|1521
1715338800000|2024-05-10 11:00:00|19090.3|19082.3|19054.8|19046.8|19091.8|19083.8|19042.8|19034.8|825
1715342400000|2024-05-10 12:00:00|19053.8|19045.8|19043.3|19035.3|19071.8|19063.8|19038.3|19030.3|1063
1715346000000|2024-05-10 13:00:00|19043.8|19035.8|19026.8|19018.8|19088.3|19080.3|19005.8|18997.8|2906
1715349600000|2024-05-10 14:00:00|19021.3|19013.3|18972.3|18964.3|19036.3|19028.3|18968.8|18960.8|2712
1715353200000|2024-05-10 15:00:00|18972.8|18964.8|18956.3|18948.3|18993.8|18985.8|18936.3|18928.3|2020
1715356800000|2024-05-10 16:00:00|18956.8|18948.8|18959.8|18951.8|18967.8|18959.8|18947.3|18939.3|491
1715360400000|2024-05-10 17:00:00|18960.3|18952.3|18953.3|18945.3|18960.8|18952.8|18930.3|18922.3|636
1715364000000|2024-05-10 18:00:00|18952.8|18944.8|18970.4|18940.4|18970.4|18951.8|18941.3|18933.3|628
1715367600000|2024-05-10 19:00:00|18970.2|18940.2|18996.6|18966.6|19011.5|18981.5|18966.3|18936.3|0
1715371200000|2024-05-10 20:00:00|18995.5|18965.5|18979|18949|18995.7|18965.7|18977.4|18947.4|0
1715551200000|2024-05-12 22:00:00|18977.5|18947.5|18979.5|18949.5|18980.3|18950.3|18972.7|18942.7|0
1715554800000|2024-05-12 23:00:00|18980|18950|18967.3|18937.3|18980.1|18950.1|18964.8|18934.8|0
1715558400000|2024-05-13 00:00:00|18983.1|18953.1|18966.4|18936.4|18986.7|18956.7|18963.2|18933.2|0
1715562000000|2024-05-13 01:00:00|18966.6|18936.6|18899.8|18894.8|18967.2|18937.2|18819.3|18814.3|27441
1715565600000|2024-05-13 02:00:00|18900.3|18895.3|19050.3|19045.3|19111.3|19106.3|18842.3|18837.3|24453
1715569200000|2024-05-13 03:00:00|19050.8|19045.8|19058.3|19053.3|19099.8|19094.8|19007.8|19002.8|10131
1715572800000|2024-05-13 04:00:00|19069.8|19039.8|19074.1|19044.1|19074.3|19044.3|19067.4|19037.4|2
1715576400000|2024-05-13 05:00:00|19056.3|19051.3|19117.8|19112.8|19138.8|19133.8|19044.8|19039.8|13503
1715580000000|2024-05-13 06:00:00|19117.3|19112.3|19093.3|19088.3|19120.8|19115.8|19043.8|19038.8|9840
1715583600000|2024-05-13 07:00:00|19094.8|19089.8|19117.3|19112.3|19141.3|19136.3|19080.3|19075.3|10248
1715587200000|2024-05-13 08:00:00|19112.6|19107.6|19150.1|19120.1|19188.2|19158.2|19096.1|19091.1|5125
1715590800000|2024-05-13 09:00:00|19125.2|19095.2|19102.6|19094.6|19158.6|19150.6|19102.1|19093.4|1772
1715594400000|2024-05-13 10:00:00|19102.1|19094.1|19127|19119|19127|19119|19090.6|19082.6|947
1715598000000|2024-05-13 11:00:00|19126.5|19118.5|19144|19136|19144|19136|19113|19105|560
1715601600000|2024-05-13 12:00:00|19143|19135|19135|19127|19156|19148|19126|19118|629
1715605200000|2024-05-13 13:00:00|19134.5|19126.5|19293.5|19285.5|19310|19302|19127.5|19119.5|5635
1715608800000|2024-05-13 14:00:00|19293|19285|19288.5|19280.5|19300|19292|19249|19241|3354
1715612400000|2024-05-13 15:00:00|19289|19281|19258.5|19250.5|19296|19288|19247|19239|2120
1715616000000|2024-05-13 16:00:00|19258|19250|19253|19245|19272|19264|19240|19232|848
1715619600000|2024-05-13 17:00:00|19251.5|19243.5|19248.5|19240.5|19253|19245|19225.5|19217.5|810
1715623200000|2024-05-13 18:00:00|19247|19239|19254.9|19224.9|19254.9|19246|19231|19223|627
1715626800000|2024-05-13 19:00:00|19255.6|19225.6|19261.3|19231.3|19277.8|19247.8|19246.7|19216.7|0
1715630400000|2024-05-13 20:00:00|19261.2|19231.2|19254|19224|19266.1|19236.1|19251.5|19221.5|0
1715634000000|2024-05-13 21:00:00|19253.9|19223.9|19255|19225|19256|19226|19253.5|19223.5|0
1715637600000|2024-05-13 22:00:00|19249.4|19219.4|19259.4|19229.4|19260.3|19230.3|19248.9|19218.9|0
1715641200000|2024-05-13 23:00:00|19253.2|19223.2|19260.8|19230.8|19262.2|19232.2|19252|19222|0
1715644800000|2024-05-14 00:00:00|19254.9|19224.9|19258.6|19228.6|19268.4|19238.4|19250.9|19220.9|0
1715648400000|2024-05-14 01:00:00|19258.1|19228.1|19174.5|19169.5|19321.5|19316.5|19158|19153|23626
1715652000000|2024-05-14 02:00:00|19177|19172|19132.5|19127.5|19203|19198|19095|19090|18814
1715655600000|2024-05-14 03:00:00|19130.5|19125.5|19119|19114|19169.5|19164.5|19106.5|19101.5|7008
1715659200000|2024-05-14 04:00:00|19131.4|19101.4|19129.7|19099.7|19132.6|19102.6|19128.6|19098.6|0
1715662800000|2024-05-14 05:00:00|19129.4|19099.4|19132.5|19127.5|19153.5|19148.5|19091.5|19086.5|9308
1715666400000|2024-05-14 06:00:00|19133|19128|19130|19125|19154.5|19149.5|19116|19111|6717
1715670000000|2024-05-14 07:00:00|19129|19124|19120|19115|19138.5|19133.5|19103.5|19098.5|9886
1715673600000|2024-05-14 08:00:00|19121|19116|19137.4|19107.4|19138|19118|19058|19053|6489
1715677200000|2024-05-14 09:00:00|19137.2|19107.2|19177.5|19169.5|19209|19201|19135.8|19105.8|2290
1715680800000|2024-05-14 10:00:00|19177|19169|19100.5|19092.5|19181|19173|19081.5|19073.5|4518
1715684400000|2024-05-14 11:00:00|19101|19093|19079.5|19071.5|19109|19101|19043|19035|2342
1715688000000|2024-05-14 12:00:00|19079|19071|19078|19070|19095.5|19087.5|18976.5|18968.5|2993
1715691600000|2024-05-14 13:00:00|19077.5|19069.5|19125.5|19117.5|19152|19144|19056.5|19048.5|3577
1715695200000|2024-05-14 14:00:00|19125|19117|19123.5|19115.5|19132.5|19124.5|19061.5|19053.5|2384
1715698800000|2024-05-14 15:00:00|19124|19116|19118|19110|19157.5|19149.5|19115|19107|1853
1715702400000|2024-05-14 16:00:00|19117.5|19109.5|19121.5|19113.5|19132|19124|19112|19104|524
1715706000000|2024-05-14 17:00:00|19123|19115|19094.5|19086.5|19126.5|19118.5|19092.5|19084.5|307
1715709600000|2024-05-14 18:00:00|19094|19086|19096.5|19066.5|19118.5|19110.5|19087|19066.5|463
1715713200000|2024-05-14 19:00:00|19096.4|19066.4|19121.1|19091.1|19135.1|19105.1|19092.8|19062.8|0
1715716800000|2024-05-14 20:00:00|19120.6|19090.6|19121.7|19091.7|19123.5|19093.5|19116.3|19086.3|0
1715720400000|2024-05-14 21:00:00|19121.5|19091.5|19117.2|19087.2|19122.8|19092.8|19117|19087|0
1715724000000|2024-05-14 22:00:00|19117.8|19087.8|19133.1|19103.1|19133.4|19103.4|19113.1|19083.1|0
1715727600000|2024-05-14 23:00:00|19132.6|19102.6|19128.5|19098.5|19133.1|19103.1|19127.9|19097.9|0
1715731200000|2024-05-15 00:00:00|19129|19099|19126.4|19096.4|19134.2|19104.2|19121.5|19091.5|0
1715734800000|2024-05-15 01:00:00|19125.9|19095.9|19140.4|19110.4|19145|19115|19125.6|19095.6|0
1715738400000|2024-05-15 02:00:00|19140.7|19110.7|19116.3|19086.3|19143|19113|19116.3|19086.3|0
1715742000000|2024-05-15 03:00:00|19116.6|19086.6|19130.1|19100.1|19130.2|19100.2|19116.6|19086.6|0
1715745600000|2024-05-15 04:00:00|19129.8|19099.8|19131.8|19101.8|19137|19107|19129.3|19099.3|0
1715749200000|2024-05-15 05:00:00|19131.3|19101.3|19140.6|19110.6|19141.4|19111.4|19129.4|19099.4|0
1715752800000|2024-05-15 06:00:00|19140.9|19110.9|19139.7|19109.7|19143.4|19113.4|19135.6|19105.6|0
1715756400000|2024-05-15 07:00:00|19139.5|19109.5|19127.5|19097.5|19143.3|19113.3|19124.2|19094.2|0
1715760000000|2024-05-15 08:00:00|19125.1|19095.1|19118.4|19088.4|19132.1|19102.1|19114.1|19084.1|0
1715763600000|2024-05-15 09:00:00|19117.9|19087.9|19110.1|19080.1|19121.1|19091.1|19108.9|19078.9|0
1715767200000|2024-05-15 10:00:00|19110.7|19080.7|19108.2|19078.2|19113|19083|19107.4|19077.4|0
1715770800000|2024-05-15 11:00:00|19108.8|19078.8|19121.1|19091.1|19127.8|19097.8|19108.8|19078.8|0
1715774400000|2024-05-15 12:00:00|19120.9|19090.9|19158.8|19128.8|19187.9|19157.9|19085.3|19055.3|0
1715778000000|2024-05-15 13:00:00|19159.1|19129.1|19130|19100|19177|19147|19106.9|19076.9|0
1715781600000|2024-05-15 14:00:00|19130.2|19100.2|19213|19183|19213|19183|19127.8|19097.8|0
1715785200000|2024-05-15 15:00:00|19213.1|19183.1|19192.8|19162.8|19267.3|19237.3|19192.8|19162.8|0
1715788800000|2024-05-15 16:00:00|19192.9|19162.9|19220.5|19190.5|19228.1|19198.1|19176.3|19146.3|0
1715792400000|2024-05-15 17:00:00|19220.6|19190.6|19223.7|19193.7|19234.6|19204.6|19198.2|19168.2|0
1715796000000|2024-05-15 18:00:00|19223.6|19193.6|19218|19188|19230|19200|19198.3|19168.3|0
1715799600000|2024-05-15 19:00:00|19217.7|19187.7|19260.4|19230.4|19267.5|19237.5|19210|19180|0
1715803200000|2024-05-15 20:00:00|19260.7|19230.7|19250.9|19220.9|19260.7|19230.7|19237.4|19207.4|0
1715806800000|2024-05-15 21:00:00|19250.1|19220.1|19264.9|19234.9|19267.3|19237.3|19249.6|19219.6|0
1715810400000|2024-05-15 22:00:00|19265.9|19235.9|19262.7|19232.7|19270.2|19240.2|19257.4|19227.4|0
1715814000000|2024-05-15 23:00:00|19263.3|19233.3|19275.8|19245.8|19278.9|19248.9|19262.7|19232.7|0
1715817600000|2024-05-16 00:00:00|19276.3|19246.3|19310.8|19280.8|19327.8|19297.8|19270.2|19240.2|0
1715821200000|2024-05-16 01:00:00|19310.2|19280.2|19188|19183|19377.6|19372.6|19129.5|19124.5|27698
1715824800000|2024-05-16 02:00:00|19187.5|19182.5|19343.5|19338.5|19367|19362|19158|19153|23994
1715828400000|2024-05-16 03:00:00|19343|19338|19403.5|19398.5|19417|19412|19282.5|19277.5|15572
1715832000000|2024-05-16 04:00:00|19415|19385|19394.7|19364.7|19415|19385|19387.2|19357.2|0
1715835600000|2024-05-16 05:00:00|19394.5|19364.5|19434.5|19429.5|19467.5|19462.5|19383.5|19364.5|15555
1715839200000|2024-05-16 06:00:00|19437|19432|19378|19373|19462.5|19457.5|19357.5|19352.5|13900
1715842800000|2024-05-16 07:00:00|19378.5|19373.5|19380.5|19375.5|19388|19383|19322.5|19317.5|10926
1715846400000|2024-05-16 08:00:00|19364.5|19359.5|19368.9|19338.9|19412.5|19407.5|19342|19335.7|10051
1715850000000|2024-05-16 09:00:00|19369.2|19339.2|19416|19408|19436|19428|19367.4|19337.4|1692
1715853600000|2024-05-16 10:00:00|19419.5|19411.5|19465.5|19457.5|19473.5|19465.5|19419.5|19411.5|2023
1715857200000|2024-05-16 11:00:00|19465|19457|19457|19449|19481.5|19473.5|19444.5|19436.5|941
1715860800000|2024-05-16 12:00:00|19456.5|19448.5|19436.5|19428.5|19492|19484|19432.5|19424.5|1317
1715864400000|2024-05-16 13:00:00|19436|19428|19432.5|19424.5|19450|19442|19352.5|19344.5|3980
1715868000000|2024-05-16 14:00:00|19431|19423|19574|19566|19605|19597|19417|19409|6777
1715871600000|2024-05-16 15:00:00|19577.5|19569.5|19569.5|19561.5|19598.5|19590.5|19519|19511|3509
1715875200000|2024-05-16 16:00:00|19569|19561|19556|19548|19574.5|19566.5|19548.5|19540.5|1086
1715878800000|2024-05-16 17:00:00|19556.5|19548.5|19570|19562|19583|19575|19549.5|19541.5|947
1715882400000|2024-05-16 18:00:00|19569.5|19561.5|19594|19564|19594.2|19584|19566.5|19558.5|889
1715886000000|2024-05-16 19:00:00|19594.2|19564.2|19587.2|19557.2|19633.5|19603.5|19585.5|19555.5|0
1715889600000|2024-05-16 20:00:00|19586.7|19556.7|19569.9|19539.9|19590.3|19560.3|19569.5|19539.5|0
1715893200000|2024-05-16 21:00:00|19570|19540|19576.8|19546.8|19579|19549|19567.9|19537.9|0
1715896800000|2024-05-16 22:00:00|19575.7|19545.7|19557.7|19527.7|19579.2|19549.2|19551.6|19521.6|0
1715900400000|2024-05-16 23:00:00|19557.2|19527.2|19546.7|19516.7|19561.4|19531.4|19545.4|19515.4|0
1715904000000|2024-05-17 00:00:00|19547.2|19517.2|19552.4|19522.4|19553.7|19523.7|19544.1|19514.1|0
1715907600000|2024-05-17 01:00:00|19552.9|19522.9|19580.1|19575.1|19607.1|19602.1|19497.1|19492.1|25256
1715911200000|2024-05-17 02:00:00|19590.6|19585.6|19408.1|19403.1|19596.1|19591.1|19360.1|19355.1|21211
1715914800000|2024-05-17 03:00:00|19407.1|19402.1|19435.1|19430.1|19444.1|19439.1|19391.6|19386.6|7227
1715918400000|2024-05-17 04:00:00|19447.1|19417.1|19447.7|19417.7|19449|19419|19446.2|19416.2|2
1715922000000|2024-05-17 05:00:00|19434.6|19429.6|19489.1|19484.1|19526.1|19521.1|19403.1|19398.1|14040
1715925600000|2024-05-17 06:00:00|19489.6|19484.6|19534.1|19529.1|19566.6|19561.6|19472.6|19467.6|11950
1715929200000|2024-05-17 07:00:00|19533.6|19528.6|19593.1|19588.1|19628.1|19623.1|19524.1|19519.1|16125
1715932800000|2024-05-17 08:00:00|19594.6|19589.6|19577.1|19547.1|19597.6|19592.6|19535.6|19530.6|9660
1715936400000|2024-05-17 09:00:00|19577.6|19547.6|19557.6|19549.6|19590.3|19564.1|19527.1|19519.1|1244
1715940000000|2024-05-17 10:00:00|19558.1|19550.1|19558.1|19550.1|19565.1|19557.1|19537.1|19529.1|771
1715943600000|2024-05-17 11:00:00|19558.6|19550.6|19568.6|19560.6|19572.6|19564.6|19541.1|19533.1|649
1715947200000|2024-05-17 12:00:00|19566.6|19558.6|19595.1|19587.1|19606.1|19598.1|19565.1|19557.1|946
1715950800000|2024-05-17 13:00:00|19594.6|19586.6|19629.6|19621.6|19634.1|19626.1|19550.1|19542.1|3346
1715954400000|2024-05-17 14:00:00|19628.6|19620.6|19771.6|19763.6|19789.1|19781.1|19623.6|19615.6|7282
1715958000000|2024-05-17 15:00:00|19770.6|19762.6|19725.1|19717.1|19793.6|19785.6|19716.1|19708.1|3164
1715961600000|2024-05-17 16:00:00|19724.6|19716.6|19757.1|19749.1|19759.1|19751.1|19713.1|19705.1|1669
1715965200000|2024-05-17 17:00:00|19756.6|19748.6|19748.6|19740.6|19772.1|19764.1|19745.6|19737.6|868
1715968800000|2024-05-17 18:00:00|19750.1|19742.1|19739.3|19709.3|19750.1|19742.1|19703.1|19695.1|1167
1715972400000|2024-05-17 19:00:00|19739.4|19709.4|19728.5|19698.5|19745.2|19715.2|19711.6|19681.6|0
1715976000000|2024-05-17 20:00:00|19726.8|19696.8|19724.9|19694.9|19728.2|19698.2|19718.5|19688.5|0
1716156000000|2024-05-19 22:00:00|19729.6|19699.6|19747.7|19717.7|19749.2|19719.2|19729.6|19699.6|0
1716159600000|2024-05-19 23:00:00|19748|19718|19752.3|19722.3|19754.2|19724.2|19746.3|19716.3|0
1716163200000|2024-05-20 00:00:00|19752.9|19722.9|19727|19697|19756.6|19726.6|19721.2|19691.2|0
1716166800000|2024-05-20 01:00:00|19726.7|19696.7|19654.9|19649.9|19742.8|19712.8|19615.6|19610.6|22571
1716170400000|2024-05-20 02:00:00|19653.9|19648.9|19650.9|19645.9|19707.4|19702.4|19598.9|19593.9|18567
1716174000000|2024-05-20 03:00:00|19653.9|19648.9|19685.4|19680.4|19696.9|19691.9|19623.4|19618.4|9887
1716177600000|2024-05-20 04:00:00|19697.1|19667.1|19696.2|19666.2|19700.1|19670.1|19692.1|19662.1|0
1716181200000|2024-05-20 05:00:00|19696.8|19666.8|19708.4|19703.4|19736.4|19731.4|19657.4|19652.4|9940
1716184800000|2024-05-20 06:00:00|19709.9|19704.9|19657.9|19652.9|19715.9|19710.9|19656.4|19651.4|6265
1716188400000|2024-05-20 07:00:00|19661.9|19656.9|19638.9|19633.9|19667.9|19662.9|19608.4|19603.4|9643
1716192000000|2024-05-20 08:00:00|19636.2|19631.2|19649.8|19619.8|19675.2|19670.2|19632.7|19608.7|5367
1716195600000|2024-05-20 09:00:00|19649.5|19619.5|19639.7|19631.7|19660.7|19652.7|19632.7|19615.8|743
1716199200000|2024-05-20 10:00:00|19640.2|19632.2|19623.7|19615.7|19641.7|19633.7|19620.2|19612.2|282
1716202800000|2024-05-20 11:00:00|19624.2|19616.2|19575.7|19567.7|19629.7|19621.7|19575.7|19567.7|1032
1716206400000|2024-05-20 12:00:00|19576.2|19568.2|19518.7|19510.7|19579.7|19571.7|19498.7|19490.7|2828
1716210000000|2024-05-20 13:00:00|19519.2|19511.2|19578.2|19570.2|19618.2|19610.2|19513.2|19505.2|4169
1716213600000|2024-05-20 14:00:00|19577.2|19569.2|19555.7|19547.7|19619.2|19611.2|19554.2|19546.2|2134
1716217200000|2024-05-20 15:00:00|19555.2|19547.2|19520.7|19512.7|19564.7|19556.7|19515.7|19507.7|1996
1716220800000|2024-05-20 16:00:00|19521.2|19513.2|19530.2|19522.2|19545.7|19537.7|19509.2|19501.2|817
1716224400000|2024-05-20 17:00:00|19530.7|19522.7|19524.2|19516.2|19545.2|19537.2|19522.2|19514.2|474
1716228000000|2024-05-20 18:00:00|19523.7|19515.7|19533.1|19503.1|19534.1|19521.7|19504.2|19496.2|666
1716231600000|2024-05-20 19:00:00|19532.9|19502.9|19563.2|19533.2|19569.3|19539.3|19529.9|19499.9|0
1716235200000|2024-05-20 20:00:00|19563.4|19533.4|19562.8|19532.8|19571|19541|19556.6|19526.6|0
1716238800000|2024-05-20 21:00:00|19563.3|19533.3|19564.7|19534.7|19565|19535|19562.5|19532.5|0
1716242400000|2024-05-20 22:00:00|19563.5|19533.5|19560.4|19530.4|19566.8|19536.8|19558.9|19528.9|0
1716246000000|2024-05-20 23:00:00|19560.7|19530.7|19564|19534|19564.2|19534.2|19558.7|19528.7|0
1716249600000|2024-05-21 00:00:00|19564.5|19534.5|19569.4|19539.4|19570.8|19540.8|19561.9|19531.9|0
1716253200000|2024-05-21 01:00:00|19568.9|19538.9|19378.1|19373.1|19578.6|19548.6|19358.1|19353.1|25480
1716256800000|2024-05-21 02:00:00|19378.6|19373.6|19244.1|19239.1|19390.6|19385.6|19213.1|19208.1|24499
1716260400000|2024-05-21 03:00:00|19242.1|19237.1|19259.6|19254.6|19284.1|19279.1|19234.1|19229.1|7990
1716264000000|2024-05-21 04:00:00|19271.1|19241.1|19275.3|19245.3|19276.3|19246.3|19270|19240|0
1716267600000|2024-05-21 05:00:00|19255.6|19250.6|19262.1|19257.1|19329.1|19324.1|19248.6|19243.6|11998
1716271200000|2024-05-21 06:00:00|19260.1|19255.1|19238.6|19233.6|19261.6|19256.6|19196.1|19191.1|11784
1716274800000|2024-05-21 07:00:00|19239.1|19234.1|19238.6|19233.6|19300.6|19295.6|19236.1|19231.1|14826
1716278400000|2024-05-21 08:00:00|19234.2|19229.2|19235.5|19205.5|19245.2|19240.2|19203.7|19198.7|7711
1716282000000|2024-05-21 09:00:00|19235.2|19205.2|19208.7|19200.7|19235.5|19215.2|19193.7|19185.7|1433
1716285600000|2024-05-21 10:00:00|19209.2|19201.2|19245.2|19237.2|19246.7|19238.7|19209.2|19201.2|807
1716289200000|2024-05-21 11:00:00|19245.7|19237.7|19240.2|19232.2|19259.2|19251.2|19235.2|19227.2|652
1716292800000|2024-05-21 12:00:00|19240.7|19232.7|19224.2|19216.2|19245.2|19237.2|19211.2|19203.2|1082
1716296400000|2024-05-21 13:00:00|19224.7|19216.7|19243.7|19235.7|19302.2|19294.2|19161.2|19153.2|5015
1716300000000|2024-05-21 14:00:00|19244.2|19236.2|19261.2|19253.2|19292.7|19284.7|19228.2|19220.2|2253
1716303600000|2024-05-21 15:00:00|19261.7|19253.7|19229.2|19221.2|19264.7|19256.7|19226.7|19218.7|985
1716307200000|2024-05-21 16:00:00|19229.7|19221.7|19186.7|19178.7|19239.7|19231.7|19186.7|19178.7|881
1716310800000|2024-05-21 17:00:00|19187.2|19179.2|19218.7|19210.7|19218.7|19210.7|19166.7|19158.7|749
1716314400000|2024-05-21 18:00:00|19218.2|19210.2|19245.8|19215.8|19246.7|19238.7|19208.7|19200.7|480
1716318000000|2024-05-21 19:00:00|19245.7|19215.7|19264.2|19234.2|19276.7|19246.7|19245|19215|0
1716321600000|2024-05-21 20:00:00|19264.8|19234.8|19258.9|19228.9|19265.8|19235.8|19257.1|19227.1|0
1716325200000|2024-05-21 21:00:00|19259|19229|19259.8|19229.8|19260|19230|19258.5|19228.5|0
1716328800000|2024-05-21 22:00:00|19258.5|19228.5|19270.6|19240.6|19271.9|19241.9|19257.7|19227.7|0
1716332400000|2024-05-21 23:00:00|19271.1|19241.1|19273.6|19243.6|19274.6|19244.6|19270.3|19240.3|0
1716336000000|2024-05-22 00:00:00|19273|19243|19258.6|19228.6|19273.8|19243.8|19244.4|19214.4|0
1716339600000|2024-05-22 01:00:00|19263.6|19233.6|19270.9|19265.9|19297.9|19292.9|19169.4|19164.4|22466
1716343200000|2024-05-22 02:00:00|19270.4|19265.4|19306.4|19301.4|19377.9|19372.9|19261.9|19256.9|18267
1716346800000|2024-05-22 03:00:00|19304.4|19299.4|19279.9|19274.9|19319.9|19314.9|19244.9|19239.9|7729
1716350400000|2024-05-22 04:00:00|19295.4|19265.4|19293.3|19263.3|19296.7|19266.7|19292.8|19262.8|0
1716354000000|2024-05-22 05:00:00|19280.9|19275.9|19298.9|19293.9|19322.4|19317.4|19256.4|19251.4|8530
1716357600000|2024-05-22 06:00:00|19299.9|19294.9|19209.9|19204.9|19323.4|19318.4|19208.4|19203.4|8360
1716361200000|2024-05-22 07:00:00|19210.9|19205.9|19206.4|19201.4|19223.4|19218.4|19186.9|19181.9|8525
1716364800000|2024-05-22 08:00:00|19203.9|19198.9|19184.8|19154.8|19214.9|19209.9|19165|19135|5545
1716368400000|2024-05-22 09:00:00|19184.7|19154.7|19200.9|19192.9|19204.4|19196.4|19163.9|19154.5|997
1716372000000|2024-05-22 10:00:00|19201.4|19193.4|19209.9|19201.9|19225.9|19217.9|19176.4|19168.4|937
1716375600000|2024-05-22 11:00:00|19209.4|19201.4|19189.9|19181.9|19220.4|19212.4|19181.4|19173.4|939
1716379200000|2024-05-22 12:00:00|19190.4|19182.4|19151.9|19143.9|19199.9|19191.9|19151.4|19143.4|1532
1716382800000|2024-05-22 13:00:00|19151.4|19143.4|19183.4|19175.4|19200.4|19192.4|19134.4|19126.4|2851
1716386400000|2024-05-22 14:00:00|19183.9|19175.9|19071.9|19063.9|19195.9|19187.9|19071.4|19063.4|3792
1716390000000|2024-05-22 15:00:00|19071.4|19063.4|19090.9|19082.9|19101.9|19093.9|19065.9|19057.9|1862
1716393600000|2024-05-22 16:00:00|19091.4|19083.4|19079.9|19071.9|19109.4|19101.4|19079.9|19071.9|634
1716397200000|2024-05-22 17:00:00|19080.4|19072.4|19078.9|19070.9|19101.4|19093.4|19069.4|19061.4|654
1716400800000|2024-05-22 18:00:00|19078.4|19070.4|19066|19036|19078.4|19070.4|19036.4|19028.4|1104
1716404400000|2024-05-22 19:00:00|19065.9|19035.9|19057.2|19027.2|19075.5|19045.5|19040.6|19010.6|0
1716408000000|2024-05-22 20:00:00|19057.4|19027.4|19082.2|19052.2|19084.9|19054.9|19032.8|19002.8|0
1716411600000|2024-05-22 21:00:00|19082.1|19052.1|19093.1|19063.1|19096.2|19066.2|19082|19052|0
1716415200000|2024-05-22 22:00:00|19097|19067|19095.1|19065.1|19100.1|19070.1|19089.5|19059.5|0
1716418800000|2024-05-22 23:00:00|19095.5|19065.5|19104.1|19074.1|19117.8|19087.8|19094.4|19064.4|0
1716422400000|2024-05-23 00:00:00|19104.5|19074.5|19110.1|19080.1|19110.1|19080.1|19098.6|19068.6|0
1716426000000|2024-05-23 01:00:00|19109.8|19079.8|18870.9|18865.9|19118.4|19113.4|18869.4|18864.4|26628
1716429600000|2024-05-23 02:00:00|18869.9|18864.9|18922.4|18917.4|18967.9|18962.9|18791.4|18786.4|29994
1716433200000|2024-05-23 03:00:00|18924.4|18919.4|18949.9|18944.9|18984.4|18979.4|18904.4|18899.4|9621
1716436800000|2024-05-23 04:00:00|18961.4|18931.4|18954.7|18924.7|18973.8|18943.8|18954.2|18924.2|2
1716440400000|2024-05-23 05:00:00|18954.2|18924.2|18862.4|18857.4|18954.2|18942.9|18851.4|18846.4|11554
1716444000000|2024-05-23 06:00:00|18862.9|18857.9|18928.9|18923.9|18942.4|18937.4|18859.9|18854.9|9666
1716447600000|2024-05-23 07:00:00|18928.4|18923.4|18873.9|18868.9|18946.4|18941.4|18838.9|18833.9|12422
1716451200000|2024-05-23 08:00:00|18873.4|18868.4|18895.3|18865.3|18919|18907.8|18842.3|18837.3|7418
1716454800000|2024-05-23 09:00:00|18895.5|18865.5|18919.8|18911.8|18929.3|18921.3|18892.2|18862.2|929
1716458400000|2024-05-23 10:00:00|18920.3|18912.3|18943.8|18935.8|18948.3|18940.3|18908.8|18900.8|635
1716462000000|2024-05-23 11:00:00|18946.8|18938.8|18949.8|18941.8|18956.3|18948.3|18929.8|18921.8|650
1716465600000|2024-05-23 12:00:00|18948.3|18940.3|18928.3|18920.3|18971.3|18963.3|18921.8|18913.8|1275
1716469200000|2024-05-23 13:00:00|18928.8|18920.8|18879.8|18871.8|18978.3|18970.3|18854.3|18846.3|4255
1716472800000|2024-05-23 14:00:00|18879.3|18871.3|18735.8|18727.8|18894.8|18886.8|18735.8|18727.8|5405
1716476400000|2024-05-23 15:00:00|18735.3|18727.3|18774.3|18766.3|18781.3|18773.3|18728.8|18720.8|2296
1716480000000|2024-05-23 16:00:00|18773.8|18765.8|18742.8|18734.8|18792.3|18784.3|18741.3|18733.3|1120
1716483600000|2024-05-23 17:00:00|18743.3|18735.3|18667.8|18659.8|18747.8|18739.8|18662.3|18654.3|1964
1716487200000|2024-05-23 18:00:00|18668.3|18660.3|18668.6|18638.6|18671.3|18663.3|18643.8|18635.8|1662
1716490800000|2024-05-23 19:00:00|18668.4|18638.4|18704.2|18674.2|18713.3|18683.3|18668.3|18638.3|0
1716494400000|2024-05-23 20:00:00|18704.7|18674.7|18644.9|18614.9|18709.6|18679.6|18643.7|18613.7|0
1716498000000|2024-05-23 21:00:00|18645.2|18615.2|18645.1|18615.1|18646.2|18616.2|18641.1|18611.1|0
1716501600000|2024-05-23 22:00:00|18646.8|18616.8|18664.5|18634.5|18665|18635|18643.4|18613.4|0
1716505200000|2024-05-23 23:00:00|18665|18635|18666.1|18636.1|18686.2|18656.2|18663.4|18633.4|0
1716508800000|2024-05-24 00:00:00|18665.6|18635.6|18688.9|18658.9|18688.9|18658.9|18660.1|18630.1|0
1716512400000|2024-05-24 01:00:00|18688.4|18658.4|18763.4|18758.4|18872.9|18867.9|18664.3|18657.6|28099
1716516000000|2024-05-24 02:00:00|18764.9|18759.9|18634.9|18629.9|18771.9|18766.9|18573.9|18568.9|28052
1716519600000|2024-05-24 03:00:00|18632.9|18627.9|18638.4|18633.4|18708.9|18703.9|18627.4|18622.4|11996
1716523200000|2024-05-24 04:00:00|18650.9|18620.9|18647|18617|18653.4|18623.4|18640.6|18610.6|0
1716526800000|2024-05-24 05:00:00|18646.7|18616.7|18612.9|18607.9|18674.4|18669.4|18561.9|18556.9|14092
1716530400000|2024-05-24 06:00:00|18612.4|18607.4|18571.9|18566.9|18631.4|18626.4|18538.4|18533.4|11830
1716534000000|2024-05-24 07:00:00|18572.9|18567.9|18597.9|18592.9|18603.9|18598.9|18533.9|18528.9|12340
1716537600000|2024-05-24 08:00:00|18596.4|18591.4|18617.5|18587.5|18625.4|18620.4|18588.4|18583.4|11309
1716541200000|2024-05-24 09:00:00|18618|18588|18636.4|18628.4|18641.4|18633.4|18615|18585|900
1716544800000|2024-05-24 10:00:00|18635.9|18627.9|18657.4|18649.4|18676.9|18668.9|18633.4|18625.4|737
1716548400000|2024-05-24 11:00:00|18656.9|18648.9|18660.9|18652.9|18671.4|18663.4|18640.9|18632.9|620
1716552000000|2024-05-24 12:00:00|18660.4|18652.4|18642.4|18634.4|18661.4|18653.4|18611.4|18603.4|1049
1716555600000|2024-05-24 13:00:00|18642.9|18634.9|18678.9|18670.9|18694.4|18686.4|18623.4|18615.4|2937
1716559200000|2024-05-24 14:00:00|18690.4|18682.4|18623.4|18615.4|18709.9|18701.9|18618.4|18610.4|2555
1716562800000|2024-05-24 15:00:00|18622.9|18614.9|18626.4|18618.4|18651.4|18643.4|18597.4|18589.4|1857
1716566400000|2024-05-24 16:00:00|18625.9|18617.9|18703.4|18695.4|18742.4|18734.4|18620.4|18612.4|2124
1716570000000|2024-05-24 17:00:00|18702.4|18694.4|18726.4|18718.4|18727.4|18719.4|18692.9|18684.9|663
1716573600000|2024-05-24 18:00:00|18725.9|18717.9|18703.7|18673.7|18729.9|18721.9|18687.9|18673.7|805
1716577200000|2024-05-24 19:00:00|18703.5|18673.5|18700.6|18670.6|18705.9|18675.9|18678.9|18648.9|0
1716580800000|2024-05-24 20:00:00|18701.1|18671.1|18697.7|18667.7|18704.6|18674.6|18696.6|18666.6|0
1716760800000|2024-05-26 22:00:00|18701.2|18671.2|18697.7|18667.7|18702.5|18672.5|18695.3|18665.3|0
1716764400000|2024-05-26 23:00:00|18697.1|18667.1|18679.9|18649.9|18697.1|18667.1|18677.4|18647.4|0
1716768000000|2024-05-27 00:00:00|18680.5|18650.5|18684.3|18654.3|18687.2|18657.2|18678.2|18648.2|0
1716771600000|2024-05-27 01:00:00|18684.8|18654.8|18700.2|18695.2|18734.4|18729.4|18586.4|18581.4|28874
1716775200000|2024-05-27 02:00:00|18703.2|18698.2|18646.7|18641.7|18704.7|18699.7|18515.7|18510.7|23075
1716778800000|2024-05-27 03:00:00|18645.7|18640.7|18674.2|18669.2|18730.7|18725.7|18641.2|18636.2|22062
1716782400000|2024-05-27 04:00:00|18686.2|18656.2|18690.7|18660.7|18690.7|18660.7|18684.7|18654.7|0
1716786000000|2024-05-27 05:00:00|18672.2|18667.2|18737.7|18732.7|18782.2|18777.2|18672.2|18667.2|16192
1716789600000|2024-05-27 06:00:00|18737.2|18732.2|18830.7|18825.7|18870.7|18865.7|18736.2|18731.2|16246
1716793200000|2024-05-27 07:00:00|18829.7|18824.7|18829.2|18824.2|18863.2|18858.2|18813.2|18808.2|12665
1716796800000|2024-05-27 08:00:00|18816.8|18811.8|18829.7|18799.7|18832.4|18816.8|18792.8|18787.8|38334
1716800400000|2024-05-27 09:00:00|18829.9|18799.9|18833.2|18803.2|18841.4|18811.4|18829.2|18799.2|0
1716804000000|2024-05-27 10:00:00|18833|18803|18838.2|18808.2|18840.3|18810.3|18832.2|18802.2|0
1716807600000|2024-05-27 11:00:00|18837.7|18807.7|18841.8|18811.8|18842.4|18812.4|18836.4|18806.4|0
1716811200000|2024-05-27 12:00:00|18841.3|18811.3|18833.3|18803.3|18846.3|18816.3|18831.7|18801.7|0
1716814800000|2024-05-27 13:00:00|18833.6|18803.6|18843.7|18813.7|18856.6|18826.6|18833.1|18803.1|0
1716818400000|2024-05-27 14:00:00|18844.2|18814.2|18856.7|18826.7|18858.9|18828.9|18839.3|18809.3|0
1716822000000|2024-05-27 15:00:00|18857.2|18827.2|18891.8|18861.8|18896|18866|18855.6|18825.6|0
1716825600000|2024-05-27 16:00:00|18891.3|18861.3|18932.1|18902.1|18949.5|18919.5|18888.4|18858.4|0
1716829200000|2024-05-27 17:00:00|18929.7|18899.7|18935.6|18905.6|18935.6|18905.6|18929.6|18899.6|0
1716832800000|2024-05-27 18:00:00|18935.8|18905.8|18928.2|18898.2|18937.8|18907.8|18928.2|18898.2|0
1716836400000|2024-05-27 19:00:00|18925.8|18895.8|18923.2|18893.2|18928|18898|18922.8|18892.8|0
1716840000000|2024-05-27 20:00:00|18923|18893|18919.4|18889.4|18923|18893|18912.8|18882.8|0
1716843600000|2024-05-27 21:00:00|18924.4|18894.4|18924.7|18894.7|18924.7|18894.7|18923.1|18893.1|0
1716847200000|2024-05-27 22:00:00|18927.2|18897.2|18913.1|18883.1|18929.2|18899.2|18903.6|18873.6|0
1716850800000|2024-05-27 23:00:00|18912.6|18882.6|18897.5|18867.5|18913.1|18883.1|18896.9|18866.9|0
1716854400000|2024-05-28 00:00:00|18897.2|18867.2|18853.8|18823.8|18898.3|18868.3|18853.8|18823.8|0
1716858000000|2024-05-28 01:00:00|18853.5|18823.5|18906.7|18901.7|18914.2|18909.2|18747.3|18742.3|35247
1716861600000|2024-05-28 02:00:00|18909.7|18904.7|18862.2|18857.2|18991.7|18986.7|18843.2|18838.2|28745
1716865200000|2024-05-28 03:00:00|18861.7|18856.7|18928.7|18923.7|18952.2|18947.2|18850.7|18845.7|11533
1716868800000|2024-05-28 04:00:00|18938.7|18908.7|18930.4|18900.4|18941.5|18911.5|18930.4|18900.4|14
1716872400000|2024-05-28 05:00:00|18924.2|18919.2|18804.7|18799.7|18924.7|18919.7|18788.7|18783.7|16576
1716876000000|2024-05-28 06:00:00|18803.7|18798.7|18805.7|18800.7|18846.7|18841.7|18763.2|18758.2|14626
1716879600000|2024-05-28 07:00:00|18806.2|18801.2|18814.7|18809.7|18849.2|18844.2|18781.2|18776.2|13360
1716883200000|2024-05-28 08:00:00|18793.4|18788.4|18823.3|18793.3|18826.9|18808.4|18779.4|18765.7|22392
1716886800000|2024-05-28 09:00:00|18823.8|18793.8|18774.9|18766.9|18825.4|18795.4|18757.4|18749.4|2035
1716890400000|2024-05-28 10:00:00|18774.4|18766.4|18733.4|18725.4|18784.4|18776.4|18695.9|18687.9|1558
1716894000000|2024-05-28 11:00:00|18732.9|18724.9|18760.9|18752.9|18760.9|18752.9|18724.4|18716.4|579
1716897600000|2024-05-28 12:00:00|18760.4|18752.4|18779.4|18771.4|18800.9|18792.9|18755.4|18747.4|1511
1716901200000|2024-05-28 13:00:00|18778.9|18770.9|18720.9|18712.9|18808.9|18800.9|18713.4|18705.4|3001
1716904800000|2024-05-28 14:00:00|18720.4|18712.4|18707.9|18699.9|18729.4|18721.4|18661.9|18653.9|3016
1716908400000|2024-05-28 15:00:00|18708.4|18700.4|18716.9|18708.9|18721.9|18713.9|18680.9|18672.9|1218
1716912000000|2024-05-28 16:00:00|18716.4|18708.4|18718.9|18710.9|18743.9|18735.9|18709.9|18701.9|581
1716915600000|2024-05-28 17:00:00|18719.4|18711.4|18673.9|18665.9|18721.4|18713.4|18672.9|18664.9|601
1716919200000|2024-05-28 18:00:00|18673.4|18665.4|18694.4|18664.4|18694.4|18684.9|18667.9|18659.9|564
1716922800000|2024-05-28 19:00:00|18694.3|18664.3|18727.1|18697.1|18729.5|18699.5|18690.7|18660.7|0
1716926400000|2024-05-28 20:00:00|18726.5|18696.5|18707.7|18677.7|18738.5|18708.5|18705.6|18675.6|0
1716930000000|2024-05-28 21:00:00|18708|18678|18689.3|18659.3|18708.9|18678.9|18688.3|18658.3|0
1716933600000|2024-05-28 22:00:00|18689.8|18659.8|18685.7|18655.7|18689.8|18659.8|18681.3|18651.3|0
1716937200000|2024-05-28 23:00:00|18685.8|18655.8|18682.3|18652.3|18688.4|18658.4|18680.5|18650.5|0
1716940800000|2024-05-29 00:00:00|18682.8|18652.8|18670.1|18640.1|18693.3|18663.3|18662.6|18632.6|0
1716944400000|2024-05-29 01:00:00|18669.9|18639.9|18604.8|18599.8|18679.3|18674.3|18532.8|18527.8|33642
1716948000000|2024-05-29 02:00:00|18603.8|18598.8|18542.3|18537.3|18640.8|18635.8|18515.3|18510.3|20864
1716951600000|2024-05-29 03:00:00|18541.8|18536.8|18526.8|18521.8|18551.3|18546.3|18493.8|18488.8|7489
1716955200000|2024-05-29 04:00:00|18539.8|18509.8|18545|18515|18545.5|18515.5|18535.9|18505.9|0
1716958800000|2024-05-29 05:00:00|18529.8|18524.8|18460.3|18455.3|18549.8|18544.8|18454.8|18449.8|11839
1716962400000|2024-05-29 06:00:00|18459.8|18454.8|18509.3|18504.3|18562.3|18557.3|18427.8|18422.8|11293
1716966000000|2024-05-29 07:00:00|18508.8|18503.8|18498.8|18493.8|18531.3|18526.3|18471.3|18466.3|15434
1716969600000|2024-05-29 08:00:00|18498.6|18493.6|18496.5|18466.5|18514.6|18509.6|18454.1|18449.1|15507
1716973200000|2024-05-29 09:00:00|18497|18467|18463.1|18455.1|18499.9|18487.1|18462.1|18454.1|1515
1716976800000|2024-05-29 10:00:00|18462.6|18454.6|18450.6|18442.6|18481.1|18473.1|18449.6|18441.6|809
1716980400000|2024-05-29 11:00:00|18451.1|18443.1|18436.1|18428.1|18455.1|18447.1|18403.1|18395.1|1283
1716984000000|2024-05-29 12:00:00|18435.6|18427.6|18430.1|18422.1|18457.1|18449.1|18429.6|18421.6|763
1716987600000|2024-05-29 13:00:00|18429.6|18421.6|18423.6|18415.6|18452.6|18444.6|18383.6|18375.6|2890
1716991200000|2024-05-29 14:00:00|18423.1|18415.1|18402.1|18394.1|18434.1|18426.1|18393.1|18385.1|1629
1716994800000|2024-05-29 15:00:00|18401.6|18393.6|18420.6|18412.6|18429.6|18421.6|18378.6|18370.6|1408
1716998400000|2024-05-29 16:00:00|18421.1|18413.1|18460.1|18452.1|18465.6|18457.6|18405.1|18397.1|1059
1717002000000|2024-05-29 17:00:00|18460.6|18452.6|18457.1|18449.1|18471.1|18463.1|18420.1|18412.1|1061
1717005600000|2024-05-29 18:00:00|18457.6|18449.6|18418.8|18388.8|18462.6|18454.6|18402.1|18388.8|996
1717009200000|2024-05-29 19:00:00|18419|18389|18438.7|18408.7|18441.8|18411.8|18418.8|18388.8|0
1717012800000|2024-05-29 20:00:00|18439.5|18409.5|18399.3|18369.3|18444.4|18414.4|18390.9|18360.9|0
1717016400000|2024-05-29 21:00:00|18399.6|18369.6|18383.3|18353.3|18399.6|18369.6|18377.8|18347.8|0
1717020000000|2024-05-29 22:00:00|18388.1|18358.1|18378.3|18348.3|18393.5|18363.5|18373.8|18343.8|0
1717023600000|2024-05-29 23:00:00|18377.7|18347.7|18415|18385|18415.5|18385.5|18346.6|18316.6|0
1717027200000|2024-05-30 00:00:00|18415.5|18385.5|18383.8|18353.8|18417|18387|18383.2|18353.2|0
1717030800000|2024-05-30 01:00:00|18384|18354|18486.5|18481.5|18536.7|18531.7|18289.1|18284.1|26420
1717034400000|2024-05-30 02:00:00|18488.5|18483.5|18270|18265|18529|18524|18263|18258|24775
1717038000000|2024-05-30 03:00:00|18270.5|18265.5|18276.5|18271.5|18335.5|18330.5|18264.5|18259.5|12893
1717041600000|2024-05-30 04:00:00|18289.5|18259.5|18278.9|18248.9|18289.8|18259.8|18272.8|18242.8|0
1717045200000|2024-05-30 05:00:00|18278.4|18248.4|18202|18197|18278.4|18266|18191.5|18186.5|19058
1717048800000|2024-05-30 06:00:00|18204|18199|18205.5|18200.5|18226.5|18221.5|18179|18174|12281
1717052400000|2024-05-30 07:00:00|18205|18200|18237|18232|18258.5|18253.5|18205|18200|13982
1717056000000|2024-05-30 08:00:00|18233|18228|18233.7|18203.7|18248.5|18243.5|18203|18189.7|7161
1717059600000|2024-05-30 09:00:00|18233.8|18203.8|18241.5|18233.5|18250.5|18242.5|18220.5|18202.1|1370
1717063200000|2024-05-30 10:00:00|18242|18234|18264.5|18256.5|18272|18264|18242|18234|999
1717066800000|2024-05-30 11:00:00|18265|18257|18283.5|18275.5|18284.5|18276.5|18250|18242|753
1717070400000|2024-05-30 12:00:00|18284|18276|18308.5|18300.5|18322|18314|18280|18272|1635
1717074000000|2024-05-30 13:00:00|18309|18301|18358.5|18350.5|18382|18374|18276.5|18268.5|3446
1717077600000|2024-05-30 14:00:00|18363.5|18355.5|18408|18400|18413.5|18405.5|18349|18341|3364
1717081200000|2024-05-30 15:00:00|18407.5|18399.5|18429.5|18421.5|18459.5|18451.5|18395.5|18387.5|2459
1717084800000|2024-05-30 16:00:00|18430.5|18422.5|18443.5|18435.5|18447|18439|18426.5|18418.5|763
1717088400000|2024-05-30 17:00:00|18444|18436|18488.5|18480.5|18493.5|18485.5|18442.5|18434.5|1380
1717092000000|2024-05-30 18:00:00|18487.5|18479.5|18473.9|18443.9|18487.5|18479.5|18446.5|18438.5|930
1717095600000|2024-05-30 19:00:00|18473.8|18443.8|18470.8|18440.8|18486.4|18456.4|18437.9|18407.9|0
1717099200000|2024-05-30 20:00:00|18470.3|18440.3|18438.1|18408.1|18474.6|18444.6|18432.5|18402.5|0
1717102800000|2024-05-30 21:00:00|18438|18408|18436.2|18406.2|18440|18410|18429.5|18399.5|0
1717106400000|2024-05-30 22:00:00|18438.6|18408.6|18425.6|18395.6|18439.7|18409.7|18421.7|18391.7|0
1717110000000|2024-05-30 23:00:00|18425.3|18395.3|18408.1|18378.1|18427.4|18397.4|18407.1|18377.1|0
1717113600000|2024-05-31 00:00:00|18408.7|18378.7|18405.6|18375.6|18412.9|18382.9|18365.6|18335.6|0
1717117200000|2024-05-31 01:00:00|18405.3|18375.3|18540.7|18535.7|18554.2|18549.2|18394|18375.1|27218
1717120800000|2024-05-31 02:00:00|18541.2|18536.2|18405.7|18400.7|18545.2|18540.2|18399.2|18394.2|17979
1717124400000|2024-05-31 03:00:00|18404.2|18399.2|18406.2|18401.2|18451.2|18446.2|18386.2|18381.2|8851
1717128000000|2024-05-31 04:00:00|18418.7|18388.7|18397.1|18367.1|18419.1|18389.1|18391.1|18361.1|0
1717131600000|2024-05-31 05:00:00|18396.5|18366.5|18332.7|18327.7|18427.2|18422.2|18329.2|18324.2|11946
1717135200000|2024-05-31 06:00:00|18332.2|18327.2|18241.7|18236.7|18338.7|18333.7|18212.2|18207.2|16234
1717138800000|2024-05-31 07:00:00|18240.7|18235.7|18089.7|18084.7|18263.2|18258.2|18077.7|18072.7|19620
1717142400000|2024-05-31 08:00:00|18088.7|18083.7|18103.2|18073.2|18123.1|18097.2|18049.7|18044.7|17297
1717146000000|2024-05-31 09:00:00|18102.7|18072.7|18076.7|18068.7|18103.2|18088.7|18041.2|18033.2|2647
1717149600000|2024-05-31 10:00:00|18077.2|18069.2|18114.2|18106.2|18115.7|18107.7|18050.2|18042.2|1715
1717153200000|2024-05-31 11:00:00|18114.7|18106.7|18155.7|18147.7|18161.7|18153.7|18112.2|18104.2|1941
1717156800000|2024-05-31 12:00:00|18155.2|18147.2|18192.2|18184.2|18223.7|18215.7|18149.7|18141.7|3109
1717160400000|2024-05-31 13:00:00|18191.7|18183.7|18185.7|18177.7|18212.7|18204.7|18124.7|18116.7|4498
1717164000000|2024-05-31 14:00:00|18185.2|18177.2|18124.7|18116.7|18210.7|18202.7|18101.2|18093.2|3187
1717167600000|2024-05-31 15:00:00|18124.2|18116.2|18104.7|18096.7|18128.7|18120.7|18081.7|18073.7|2117
1717171200000|2024-05-31 16:00:00|18105.7|18097.7|18153.7|18145.7|18159.7|18151.7|18093.2|18085.2|1312
1717174800000|2024-05-31 17:00:00|18154.2|18146.2|18164.2|18156.2|18181.7|18173.7|18152.2|18144.2|587
1717178400000|2024-05-31 18:00:00|18164.7|18156.7|18186.4|18156.4|18197.2|18189.2|18158.7|18150.7|791
1717182000000|2024-05-31 19:00:00|18186.3|18156.3|18279.9|18249.9|18293.2|18263.2|18184.7|18154.7|0
1717185600000|2024-05-31 20:00:00|18283.5|18253.5|18273|18243|18295.5|18265.5|18262.2|18232.2|0
1717365600000|2024-06-02 22:00:00|18272.5|18242.5|18268|18238|18278.4|18248.4|18247.7|18217.7|0
1717369200000|2024-06-02 23:00:00|18267.5|18237.5|18267.7|18237.7|18276.3|18246.3|18262.4|18232.4|0
1717372800000|2024-06-03 00:00:00|18267.5|18237.5|18279.6|18249.6|18308.7|18278.7|18266.6|18236.6|0
1717376400000|2024-06-03 01:00:00|18280.1|18250.1|18522.2|18517.2|18526.2|18521.2|18270.7|18250.1|28665
1717380000000|2024-06-03 02:00:00|18520.2|18515.2|18546.5|18541.5|18585|18580|18474.7|18469.7|18354
1717383600000|2024-06-03 03:00:00|18546|18541|18517.5|18512.5|18582.5|18577.5|18461.5|18456.5|13893
1717387200000|2024-06-03 04:00:00|18529|18499|18535.3|18505.3|18538.6|18508.6|18528.6|18498.6|1
1717390800000|2024-06-03 05:00:00|18535.5|18505.5|18480.5|18475.5|18558.5|18553.5|18465|18460|11723
1717394400000|2024-06-03 06:00:00|18481.5|18476.5|18444|18439|18491|18486|18432|18427|9947
1717398000000|2024-06-03 07:00:00|18445|18440|18399.5|18394.5|18456.5|18451.5|18386|18381|11383
1717401600000|2024-06-03 08:00:00|18397.1|18392.1|18458.4|18428.4|18464.3|18435.1|18377.1|18372.1|7131
1717405200000|2024-06-03 09:00:00|18458.9|18428.9|18408.1|18400.1|18460.5|18432.6|18407.1|18399.1|961
1717408800000|2024-06-03 10:00:00|18408.6|18400.6|18412.6|18404.6|18429.6|18421.6|18407.1|18399.1|524
1717412400000|2024-06-03 11:00:00|18413.6|18405.6|18413.1|18405.1|18432.6|18424.6|18408.6|18400.6|646
1717416000000|2024-06-03 12:00:00|18412.1|18404.1|18409.1|18401.1|18420.6|18412.6|18407.6|18399.6|1089
1717419600000|2024-06-03 13:00:00|18408.6|18400.6|18340.6|18332.6|18465.1|18457.1|18334.6|18326.6|5168
1717423200000|2024-06-03 14:00:00|18341.1|18333.1|18293.1|18285.1|18382.1|18374.1|18287.1|18279.1|4264
1717426800000|2024-06-03 15:00:00|18293.6|18285.6|18274.1|18266.1|18293.6|18285.6|18252.6|18244.6|1967
1717430400000|2024-06-03 16:00:00|18272.6|18264.6|18243.1|18235.1|18278.1|18270.1|18225.6|18217.6|1401
1717434000000|2024-06-03 17:00:00|18242.6|18234.6|18279.6|18271.6|18286.1|18278.1|18218.1|18210.1|1310
1717437600000|2024-06-03 18:00:00|18280.6|18272.6|18305.6|18275.6|18305.6|18292.1|18268.6|18260.6|599
1717441200000|2024-06-03 19:00:00|18305.3|18275.3|18353.8|18323.8|18356|18326|18297.9|18267.9|0
1717444800000|2024-06-03 20:00:00|18354|18324|18355.1|18325.1|18363.4|18333.4|18349.7|18319.7|0
1717448400000|2024-06-03 21:00:00|18355.2|18325.2|18351.8|18321.8|18355.9|18325.9|18349.9|18319.9|0
1717452000000|2024-06-03 22:00:00|18351.1|18321.1|18354.2|18324.2|18357.1|18327.1|18346.6|18316.6|0
1717455600000|2024-06-03 23:00:00|18353.7|18323.7|18342.4|18312.4|18356.1|18326.1|18341.3|18311.3|0
1717459200000|2024-06-04 00:00:00|18342.9|18312.9|18346.2|18316.2|18354.3|18324.3|18337.1|18307.1|0
1717462800000|2024-06-04 01:00:00|18346.5|18316.5|18472.3|18467.3|18502.3|18497.3|18268.1|18263.1|20365
1717466400000|2024-06-04 02:00:00|18472.8|18467.8|18461.3|18456.3|18538.3|18533.3|18395.8|18390.8|18516
1717470000000|2024-06-04 03:00:00|18461.8|18456.8|18436.3|18431.3|18503.8|18498.8|18407.3|18402.3|10263
1717473600000|2024-06-04 04:00:00|18449.3|18419.3|18446.1|18416.1|18452.6|18422.6|18446.1|18416.1|1
1717477200000|2024-06-04 05:00:00|18445.6|18415.6|18493.3|18488.3|18495.8|18490.8|18413.8|18408.8|9873
1717480800000|2024-06-04 06:00:00|18493.8|18488.8|18505.3|18500.3|18536.8|18531.8|18460.8|18455.8|9811
1717484400000|2024-06-04 07:00:00|18503.3|18498.3|18455.8|18450.8|18507.8|18502.8|18400.8|18395.8|13711
1717488000000|2024-06-04 08:00:00|18446.3|18441.3|18419.6|18389.6|18447.3|18442.3|18391.1|18361.1|5025
1717491600000|2024-06-04 09:00:00|18420.1|18390.1|18365.8|18357.8|18423.7|18393.7|18326.8|18318.8|2015
1717495200000|2024-06-04 10:00:00|18364.3|18356.3|18379.3|18371.3|18391.8|18383.8|18351.8|18343.8|790
1717498800000|2024-06-04 11:00:00|18379.8|18371.8|18459.3|18451.3|18460.3|18452.3|18377.8|18369.8|1894
1717502400000|2024-06-04 12:00:00|18458.3|18450.3|18469.3|18461.3|18487.3|18479.3|18446.3|18438.3|1624
1717506000000|2024-06-04 13:00:00|18469.8|18461.8|18470.3|18462.3|18480.3|18472.3|18420.3|18412.3|2446
1717509600000|2024-06-04 14:00:00|18470.8|18462.8|18413.3|18405.3|18513.3|18505.3|18410.8|18402.8|3095
1717513200000|2024-06-04 15:00:00|18414.8|18406.8|18363.3|18355.3|18439.3|18431.3|18353.3|18345.3|2380
1717516800000|2024-06-04 16:00:00|18363.8|18355.8|18395.3|18387.3|18403.3|18395.3|18343.3|18335.3|1240
1717520400000|2024-06-04 17:00:00|18395.8|18387.8|18424.3|18416.3|18428.8|18420.8|18378.3|18370.3|958
1717524000000|2024-06-04 18:00:00|18424.8|18416.8|18452.7|18422.7|18455.8|18447.8|18419.3|18411.3|679
1717527600000|2024-06-04 19:00:00|18452.5|18422.5|18440.2|18410.2|18456.3|18426.3|18407.7|18377.7|0
1717531200000|2024-06-04 20:00:00|18440.4|18410.4|18443|18413|18447.3|18417.3|18433|18403|0
1717534800000|2024-06-04 21:00:00|18442.9|18412.9|18441|18411|18444.2|18414.2|18440|18410|0
1717538400000|2024-06-04 22:00:00|18442.4|18412.4|18449.5|18419.5|18450.5|18420.5|18436.6|18406.6|0
1717542000000|2024-06-04 23:00:00|18450|18420|18456.3|18426.3|18459.9|18429.9|18449.2|18419.2|0
1717545600000|2024-06-05 00:00:00|18456.8|18426.8|18462.5|18432.5|18467.9|18437.9|18453.6|18423.6|0
1717549200000|2024-06-05 01:00:00|18463|18433|18689.1|18684.1|18714.8|18709.8|18443.8|18433|28012
1717552800000|2024-06-05 02:00:00|18688.6|18683.6|18608.6|18603.6|18733.1|18728.1|18605.1|18600.1|20450
1717556400000|2024-06-05 03:00:00|18609.1|18604.1|18498.6|18493.6|18610.1|18605.1|18470.1|18465.1|15610
1717560000000|2024-06-05 04:00:00|18511.1|18481.1|18520.1|18490.1|18523.2|18493.2|18510.6|18480.6|0
1717563600000|2024-06-05 05:00:00|18520.6|18490.6|18517.6|18512.6|18530.6|18525.6|18475.1|18470.1|8612
1717567200000|2024-06-05 06:00:00|18515.6|18510.6|18414.1|18409.1|18529.6|18524.6|18411.1|18406.1|10489
1717570800000|2024-06-05 07:00:00|18413.6|18408.6|18409.6|18404.6|18449.6|18444.6|18371.6|18366.6|10550
1717574400000|2024-06-05 08:00:00|18382.4|18377.4|18391.1|18361.1|18414.4|18409.4|18364.4|18356.9|5246
1717578000000|2024-06-05 09:00:00|18391.6|18361.6|18416.4|18408.4|18422.9|18414.9|18383.4|18360.6|1386
1717581600000|2024-06-05 10:00:00|18415.9|18407.9|18413.9|18405.9|18425.9|18417.9|18401.9|18393.9|805
1717585200000|2024-06-05 11:00:00|18414.4|18406.4|18432.4|18424.4|18434.4|18426.4|18404.9|18396.9|1082
1717588800000|2024-06-05 12:00:00|18432.9|18424.9|18440.9|18432.9|18456.9|18448.9|18401.9|18393.9|1626
1717592400000|2024-06-05 13:00:00|18441.4|18433.4|18425.4|18417.4|18480.4|18472.4|18409.9|18401.9|2902
1717596000000|2024-06-05 14:00:00|18430.4|18422.4|18419.4|18411.4|18449.9|18441.9|18371.4|18363.4|3862
1717599600000|2024-06-05 15:00:00|18419.9|18411.9|18468.4|18460.4|18473.4|18465.4|18411.9|18403.9|2072
1717603200000|2024-06-05 16:00:00|18467.9|18459.9|18452.9|18444.9|18469.9|18461.9|18446.9|18438.9|621
1717606800000|2024-06-05 17:00:00|18452.4|18444.4|18453.9|18445.9|18456.9|18448.9|18429.4|18421.4|629
1717610400000|2024-06-05 18:00:00|18453.4|18445.4|18480.5|18450.5|18487.4|18479.4|18448.4|18440.4|1267
1717614000000|2024-06-05 19:00:00|18480.4|18450.4|18506.2|18476.2|18510.4|18480.4|18468.1|18438.1|0
1717617600000|2024-06-05 20:00:00|18506.1|18476.1|18527|18497|18527.8|18497.8|18492.7|18462.7|0
1717621200000|2024-06-05 21:00:00|18527.4|18497.4|18535.3|18505.3|18535.5|18505.5|18524.6|18494.6|0
1717624800000|2024-06-05 22:00:00|18535.2|18505.2|18541.4|18511.4|18543|18513|18514.6|18484.6|0
1717628400000|2024-06-05 23:00:00|18541.9|18511.9|18553.8|18523.8|18554|18524|18541.7|18511.7|0
1717632000000|2024-06-06 00:00:00|18553.3|18523.3|18531.6|18501.6|18553.3|18523.3|18520.6|18490.6|0
1717635600000|2024-06-06 01:00:00|18531.1|18501.1|18601.4|18596.4|18698.9|18693.9|18507.5|18477.5|26985
1717639200000|2024-06-06 02:00:00|18599.4|18594.4|18521.4|18516.4|18622.4|18617.4|18473.9|18468.9|24369
1717642800000|2024-06-06 03:00:00|18520.4|18515.4|18524.4|18519.4|18575.4|18570.4|18504.4|18499.4|7987
1717646400000|2024-06-06 04:00:00|18537.4|18507.4|18537.6|18507.6|18539.4|18509.4|18534.2|18504.2|0
1717650000000|2024-06-06 05:00:00|18521.9|18516.9|18394.9|18389.9|18544.4|18539.4|18376.9|18371.9|14634
1717653600000|2024-06-06 06:00:00|18393.9|18388.9|18440.9|18435.9|18443.9|18438.9|18378.9|18373.9|7997
1717657200000|2024-06-06 07:00:00|18441.4|18436.4|18468.9|18463.9|18469.9|18464.9|18431.9|18426.9|6496
1717660800000|2024-06-06 08:00:00|18448|18443|18495.1|18465.1|18514.4|18484.4|18443|18438|4577
1717664400000|2024-06-06 09:00:00|18494.6|18464.6|18496.5|18488.5|18540|18532|18485|18464.6|1612
1717668000000|2024-06-06 10:00:00|18497|18489|18503|18495|18504|18496|18479.5|18471.5|512
1717671600000|2024-06-06 11:00:00|18502|18494|18519|18511|18526.5|18518.5|18498|18490|908
1717675200000|2024-06-06 12:00:00|18523|18515|18500|18492|18532.5|18524.5|18476.5|18468.5|1606
1717678800000|2024-06-06 13:00:00|18500.5|18492.5|18483.5|18475.5|18542.5|18534.5|18468.5|18460.5|3496
1717682400000|2024-06-06 14:00:00|18484|18476|18466|18458|18520|18512|18429|18421|2752
1717686000000|2024-06-06 15:00:00|18465.5|18457.5|18548.5|18540.5|18557|18549|18464.5|18456.5|2122
1717689600000|2024-06-06 16:00:00|18548|18540|18522|18514|18560|18552|18512.5|18504.5|1348
1717693200000|2024-06-06 17:00:00|18521.5|18513.5|18535|18527|18550.5|18542.5|18514|18506|678
1717696800000|2024-06-06 18:00:00|18535.5|18527.5|18558.6|18528.6|18558.6|18542|18502|18494|752
1717700400000|2024-06-06 19:00:00|18558.5|18528.5|18554.9|18524.9|18563.8|18533.8|18544.2|18514.2|0
1717704000000|2024-06-06 20:00:00|18555.9|18525.9|18543.9|18513.9|18556|18526|18538.1|18508.1|0
1717707600000|2024-06-06 21:00:00|18544.4|18514.4|18541.5|18511.5|18544.7|18514.7|18540.4|18510.4|0
1717711200000|2024-06-06 22:00:00|18541.2|18511.2|18547.2|18517.2|18548.3|18518.3|18539.4|18509.4|0
1717714800000|2024-06-06 23:00:00|18546.9|18516.9|18543.7|18513.7|18549|18519|18542.6|18512.6|0
1717718400000|2024-06-07 00:00:00|18543.9|18513.9|18554.6|18524.6|18554.6|18524.6|18539.1|18509.1|0
1717722000000|2024-06-07 01:00:00|18554.9|18524.9|18456|18451|18615.5|18610.5|18442|18437|22992
1717725600000|2024-06-07 02:00:00|18457.5|18452.5|18408|18403|18487|18482|18383.5|18378.5|17174
1717729200000|2024-06-07 03:00:00|18407.5|18402.5|18374|18369|18432|18427|18334|18329|9750
1717732800000|2024-06-07 04:00:00|18386|18356|18402.9|18372.9|18403.1|18373.1|18386|18356|0
1717736400000|2024-06-07 05:00:00|18376|18371|18323.5|18318.5|18412|18407|18277|18272|12223
1717740000000|2024-06-07 06:00:00|18323|18318|18353|18348|18366.5|18361.5|18303|18298|9603
1717743600000|2024-06-07 07:00:00|18352|18347|18322|18317|18370|18365|18317.5|18312.5|8705
1717747200000|2024-06-07 08:00:00|18313.9|18308.9|18287|18257|18356.4|18351.4|18280.3|18250.3|7379
1717750800000|2024-06-07 09:00:00|18286.5|18256.5|18284.9|18276.9|18326.4|18318.4|18279.4|18256.5|1401
1717754400000|2024-06-07 10:00:00|18284.4|18276.4|18285.9|18277.9|18306.4|18298.4|18280.9|18272.9|556
1717758000000|2024-06-07 11:00:00|18285.4|18277.4|18328.9|18320.9|18347.9|18339.9|18262.4|18254.4|3147
1717761600000|2024-06-07 12:00:00|18329.4|18321.4|18206.9|18198.9|18374.4|18366.4|18177.4|18169.4|4684
1717765200000|2024-06-07 13:00:00|18205.4|18197.4|18265.4|18257.4|18285.4|18277.4|18193.4|18185.4|3395
1717768800000|2024-06-07 14:00:00|18264.9|18256.9|18241.9|18233.9|18280.9|18272.9|18232.4|18224.4|1645
1717772400000|2024-06-07 15:00:00|18241.4|18233.4|18214.4|18206.4|18244.4|18236.4|18202.4|18194.4|963
1717776000000|2024-06-07 16:00:00|18214.9|18206.9|18160.9|18152.9|18225.9|18217.9|18148.9|18140.9|1397
1717779600000|2024-06-07 17:00:00|18161.4|18153.4|18142.9|18134.9|18172.4|18164.4|18142.9|18134.9|860
1717783200000|2024-06-07 18:00:00|18141.4|18133.4|18147.6|18117.6|18148.9|18140.9|18115.4|18107.4|1196
1717786800000|2024-06-07 19:00:00|18147.4|18117.4|18147|18117|18156.4|18126.4|18133.7|18103.7|0
1717790400000|2024-06-07 20:00:00|18146.5|18116.5|18135.2|18105.2|18146.9|18116.9|18132.9|18102.9|0
1717970400000|2024-06-09 22:00:00|18137.1|18107.1|18145.7|18115.7|18151.4|18121.4|18136.2|18106.2|0
1717974000000|2024-06-09 23:00:00|18145.2|18115.2|18161.1|18131.1|18164.8|18134.8|18114.6|18084.6|0
1717977600000|2024-06-10 00:00:00|18116.2|18086.2|18121.4|18091.4|18174.7|18144.7|18113.7|18083.7|0
1717981200000|2024-06-10 01:00:00|18176.1|18146.1|18131.6|18101.6|18186.7|18156.7|18127.2|18097.2|0
1717984800000|2024-06-10 02:00:00|18131.1|18101.1|18131.1|18101.1|18132.1|18102.1|18128.4|18098.4|0
1717988400000|2024-06-10 03:00:00|18180.1|18150.1|18132.9|18102.9|18187.3|18157.3|18131.9|18101.9|0
1717992000000|2024-06-10 04:00:00|18175.1|18145.1|18177.3|18147.3|18179|18149|18172.7|18142.7|0
1717995600000|2024-06-10 05:00:00|18177.8|18147.8|18134.4|18104.4|18180.2|18150.2|18131.6|18101.6|0
1717999200000|2024-06-10 06:00:00|18134.1|18104.1|18138.7|18108.7|18151.9|18121.9|18115|18085|0
1718002800000|2024-06-10 07:00:00|18138.2|18108.2|18115.5|18085.5|18152.1|18122.1|18103.3|18073.3|0
1718006400000|2024-06-10 08:00:00|18115|18085|18097.6|18067.6|18117|18087|18094.7|18064.7|0
1718010000000|2024-06-10 09:00:00|18137.9|18107.9|18096.3|18066.3|18141.6|18111.6|18084.6|18054.6|0
1718013600000|2024-06-10 10:00:00|18096.8|18066.8|18107.5|18077.5|18115.5|18085.5|18091.6|18061.6|0
1718017200000|2024-06-10 11:00:00|18108|18078|18116|18086|18121.7|18091.7|18107|18077|0
1718020800000|2024-06-10 12:00:00|18115.9|18085.9|18105.8|18075.8|18124.5|18094.5|18103.3|18073.3|0
1718024400000|2024-06-10 13:00:00|18105.6|18075.6|18104.8|18074.8|18176.4|18146.4|18091|18061|0
1718028000000|2024-06-10 14:00:00|18150|18120|18119|18089|18175.4|18145.4|18106.6|18076.6|0
1718031600000|2024-06-10 15:00:00|18119.3|18089.3|18141.7|18111.7|18150.7|18120.7|18118.5|18088.5|0
1718035200000|2024-06-10 16:00:00|18142.2|18112.2|18146.7|18116.7|18152.7|18122.7|18140|18110|0
1718038800000|2024-06-10 17:00:00|18146.2|18116.2|18156.1|18126.1|18165.6|18135.6|18132.7|18102.7|0
1718042400000|2024-06-10 18:00:00|18155.6|18125.6|18150.4|18120.4|18162.1|18132.1|18135.2|18105.2|0
1718046000000|2024-06-10 19:00:00|18150.2|18120.2|18229.9|18199.9|18229.9|18199.9|18148.2|18118.2|0
1718049600000|2024-06-10 20:00:00|18166.8|18136.8|18221.3|18191.3|18222.6|18192.6|18148.1|18118.1|0
1718053200000|2024-06-10 21:00:00|18221.6|18191.6|18223.3|18193.3|18224.3|18194.3|18221.6|18191.6|0
1718056800000|2024-06-10 22:00:00|18222.5|18192.5|18162.6|18132.6|18239.5|18209.5|18162.6|18132.6|0
1718060400000|2024-06-10 23:00:00|18163.1|18133.1|18243.7|18213.7|18246|18216|18153.1|18123.1|0
1718064000000|2024-06-11 00:00:00|18243.2|18213.2|18152.2|18122.2|18248.5|18218.5|18151.9|18121.9|0
1718067600000|2024-06-11 01:00:00|18151.9|18121.9|18103.2|18098.2|18184.7|18179.7|18052.2|18042.9|27886
1718071200000|2024-06-11 02:00:00|18101.2|18096.2|18055.7|18050.7|18102.2|18097.2|17979.2|17974.2|23942
1718074800000|2024-06-11 03:00:00|18055.2|18050.2|18046.2|18041.2|18088.7|18083.7|18022.2|18017.2|8655
1718078400000|2024-06-11 04:00:00|18059.7|18029.7|18061.3|18031.3|18062.9|18032.9|18059.3|18029.3|0
1718082000000|2024-06-11 05:00:00|18046.7|18041.7|18166.7|18161.7|18189.7|18184.7|18037.2|18032.2|13640
1718085600000|2024-06-11 06:00:00|18166.2|18161.2|18180.7|18175.7|18272.7|18267.7|18154.2|18149.2|14827
1718089200000|2024-06-11 07:00:00|18180.2|18175.2|18193.2|18188.2|18210.2|18205.2|18141.7|18136.7|11006
1718092800000|2024-06-11 08:00:00|18155.2|18150.2|18131.4|18101.4|18158.7|18153.7|18114.2|18098.2|6133
1718096400000|2024-06-11 09:00:00|18131.2|18101.2|18069.2|18061.2|18134.9|18108.2|18065.2|18057.2|1605
1718100000000|2024-06-11 10:00:00|18069.7|18061.7|18079.7|18071.7|18093.7|18085.7|18062.2|18054.2|857
1718103600000|2024-06-11 11:00:00|18079.2|18071.2|18078.7|18070.7|18081.7|18073.7|18052.2|18044.2|1030
1718107200000|2024-06-11 12:00:00|18079.2|18071.2|18124.7|18116.7|18129.2|18121.2|18075.7|18067.7|1456
1718110800000|2024-06-11 13:00:00|18124.2|18116.2|18054.2|18046.2|18140.7|18132.7|18029.7|18021.7|3832
1718114400000|2024-06-11 14:00:00|18054.7|18046.7|18043.2|18035.2|18065.7|18057.7|18019.2|18011.2|2006
1718118000000|2024-06-11 15:00:00|18042.2|18034.2|17992.2|17984.2|18058.7|18050.7|17963.7|17955.7|2611
1718121600000|2024-06-11 16:00:00|17992.7|17984.7|17993.2|17985.2|18005.7|17997.7|17973.7|17965.7|752
1718125200000|2024-06-11 17:00:00|17992.7|17984.7|18015.7|18007.7|18021.7|18013.7|17986.2|17978.2|821
1718128800000|2024-06-11 18:00:00|18014.7|18006.7|18047.1|18017.1|18050.7|18042.7|18010.2|18002.2|699
1718132400000|2024-06-11 19:00:00|18047.2|18017.2|18055|18025|18058.9|18028.9|18034|18004|0
1718136000000|2024-06-11 20:00:00|18054|18024|18053|18023|18062.4|18032.4|18046.7|18016.7|0
1718139600000|2024-06-11 21:00:00|18055.9|18025.9|18059.3|18029.3|18059.3|18029.3|18055.5|18025.5|0
1718143200000|2024-06-11 22:00:00|18055.7|18025.7|18070.4|18040.4|18070.4|18040.4|18047.6|18017.6|0
1718146800000|2024-06-11 23:00:00|18058.4|18028.4|18067.6|18037.6|18074.1|18044.1|18058.1|18028.1|0
1718150400000|2024-06-12 00:00:00|18056.8|18026.8|18054.7|18024.7|18071.9|18041.9|18052.2|18022.2|0
1718154000000|2024-06-12 01:00:00|18039.1|18009.1|17924|17919|18043.5|18038.5|17864|17859|26196
1718157600000|2024-06-12 02:00:00|17926|17921|17947.1|17942.1|17975.1|17970.1|17830.6|17825.6|23177
1718161200000|2024-06-12 03:00:00|17949.6|17944.6|17908.1|17903.1|18005.6|18000.6|17888.1|17883.1|8957
1718164800000|2024-06-12 04:00:00|17919.6|17889.6|17915.3|17885.3|17949.6|17919.6|17863.8|17833.8|0
1718168400000|2024-06-12 05:00:00|17899.6|17894.6|17956.6|17951.6|17985.1|17980.1|17888.1|17883.1|10892
1718172000000|2024-06-12 06:00:00|17955.6|17950.6|17942.6|17937.6|17988.1|17983.1|17929.1|17924.1|8644
1718175600000|2024-06-12 07:00:00|17943.1|17938.1|17935.1|17930.1|17958.1|17953.1|17899.1|17894.1|10021
1718179200000|2024-06-12 08:00:00|17918.5|17913.5|17939.5|17909.5|17945.7|17931.5|17903|17898|6074
1718182800000|2024-06-12 09:00:00|17939|17909|17922.5|17914.5|17943.5|17935.5|17916.4|17886.4|1094
1718186400000|2024-06-12 10:00:00|17922|17914|17902|17894|17923|17915|17896|17888|570
1718190000000|2024-06-12 11:00:00|17903|17895|17909.5|17901.5|17915|17907|17888.5|17880.5|848
1718193600000|2024-06-12 12:00:00|17910|17902|18092|18084|18099.5|18091.5|17901.5|17893.5|4645
1718197200000|2024-06-12 13:00:00|18091.5|18083.5|18097.5|18089.5|18108|18100|18029|18021|4533
1718200800000|2024-06-12 14:00:00|18098|18090|18088|18080|18114.5|18106.5|18038.5|18030.5|2408
1718204400000|2024-06-12 15:00:00|18088.5|18080.5|18103.5|18095.5|18131.5|18123.5|18074.5|18066.5|2004
1718208000000|2024-06-12 16:00:00|18104|18096|18125.5|18117.5|18134.5|18126.5|18092.5|18084.5|1230
1718211600000|2024-06-12 17:00:00|18126|18118|18134|18126|18144|18136|18119|18111|935
1718215200000|2024-06-12 18:00:00|18134.5|18126.5|18056.7|18026.7|18139|18131|18019|18011|2630
1718218800000|2024-06-12 19:00:00|18056.5|18026.5|17988.2|17958.2|18074.9|18044.9|17980.9|17950.9|0
1718222400000|2024-06-12 20:00:00|17989.2|17959.2|18037|18007|18037|18007|17982.3|17952.3|0
1718226000000|2024-06-12 21:00:00|18037.8|18007.8|18037.5|18007.5|18038.2|18008.2|18030.8|18000.8|0
1718229600000|2024-06-12 22:00:00|18039.3|18009.3|18015.3|17985.3|18039.5|18009.5|18014.9|17984.9|0
1718233200000|2024-06-12 23:00:00|18036.6|18006.6|18051.9|18021.9|18051.9|18021.9|18031.9|18001.9|0
1718236800000|2024-06-13 00:00:00|18051.4|18021.4|18024.3|17994.3|18062.7|18032.7|18018.6|17988.6|0
1718240400000|2024-06-13 01:00:00|18029.3|17999.3|18021.8|18016.8|18174.3|18169.3|17993.3|17988.3|24506
1718244000000|2024-06-13 02:00:00|18021.3|18016.3|17992.3|17987.3|18110.3|18105.3|17975.8|17970.8|17068
1718247600000|2024-06-13 03:00:00|17991.8|17986.8|18012.3|18007.3|18032.8|18027.8|17954.8|17949.8|8360
1718251200000|2024-06-13 04:00:00|18024.3|17994.3|18025.9|17995.9|18025.9|17995.9|18022.2|17992.2|0
1718254800000|2024-06-13 05:00:00|18024.9|17994.9|18007.3|18002.3|18024.9|18017.8|17974.8|17969.8|6672
1718258400000|2024-06-13 06:00:00|18006.8|18001.8|18050.8|18045.8|18057.3|18052.3|17973.8|17968.8|7469
1718262000000|2024-06-13 07:00:00|18049.8|18044.8|18111.3|18106.3|18124.8|18119.8|18043.8|18038.8|10349
1718265600000|2024-06-13 08:00:00|18108.6|18103.6|18107.6|18077.6|18114.1|18109.1|18082.6|18072.2|5145
1718269200000|2024-06-13 09:00:00|18107.9|18077.9|18084.6|18076.6|18114.5|18102.6|18067.6|18059.6|998
1718272800000|2024-06-13 10:00:00|18084.1|18076.1|18052.1|18044.1|18084.1|18076.1|18045.6|18037.6|690
1718276400000|2024-06-13 11:00:00|18052.6|18044.6|18060.6|18052.6|18064.6|18056.6|18049.1|18041.1|453
1718280000000|2024-06-13 12:00:00|18061.6|18053.6|18078.1|18070.1|18179.6|18171.6|18056.6|18048.6|2917
1718283600000|2024-06-13 13:00:00|18082.1|18074.1|18050.6|18042.6|18135.1|18127.1|18043.1|18035.1|3312
1718287200000|2024-06-13 14:00:00|18050.1|18042.1|17982.1|17974.1|18065.1|18057.1|17973.1|17965.1|3592
1718290800000|2024-06-13 15:00:00|17982.6|17974.6|17952.1|17944.1|17993.6|17985.6|17950.1|17942.1|2148
1718294400000|2024-06-13 16:00:00|17951.6|17943.6|17934.6|17926.6|17955.6|17947.6|17913.6|17905.6|2012
1718298000000|2024-06-13 17:00:00|17934.1|17926.1|17956.1|17948.1|17957.6|17949.6|17929.6|17921.6|958
1718301600000|2024-06-13 18:00:00|17955.6|17947.6|17975.7|17945.7|17975.8|17963.6|17948.1|17940.1|847
1718305200000|2024-06-13 19:00:00|17975.6|17945.6|17967.1|17937.1|18001.5|17971.5|17967.1|17937.1|0
1718308800000|2024-06-13 20:00:00|17971.5|17941.5|17970|17940|17985.5|17955.5|17966.5|17936.5|0
1718312400000|2024-06-13 21:00:00|17969|17939|17970.6|17940.6|17972.2|17942.2|17968.9|17938.9|0
1718316000000|2024-06-13 22:00:00|17971.3|17941.3|17975.5|17945.5|17978.2|17948.2|17963|17933|0
1718319600000|2024-06-13 23:00:00|17974.2|17944.2|17974.9|17944.9|17977.5|17947.5|17970.5|17940.5|0
1718323200000|2024-06-14 00:00:00|17975.5|17945.5|17994.8|17964.8|17997.7|17967.7|17931.2|17901.2|0
1718326800000|2024-06-14 01:00:00|17994.7|17964.7|18093.4|18088.4|18098.9|18093.9|17906.4|17901.4|24427
1718330400000|2024-06-14 02:00:00|18094.9|18089.9|17986.4|17981.4|18096.9|18091.9|17932.9|17927.9|19796
1718334000000|2024-06-14 03:00:00|17985.9|17980.9|17976.4|17971.4|18070.9|18065.9|17968.9|17963.9|9613
1718337600000|2024-06-14 04:00:00|17976.9|17971.9|17985.8|17955.8|17988.9|17971.9|17976.9|17954.3|0
1718341200000|2024-06-14 05:00:00|17986.1|17956.1|18001.4|17996.4|18033.4|18028.4|17931.4|17926.4|11807
1718344800000|2024-06-14 06:00:00|18002.4|17997.4|18002.9|17997.9|18039.4|18034.4|17977.4|17972.4|8517
1718348400000|2024-06-14 07:00:00|18004.9|17999.9|17954.4|17949.4|18024.9|18019.9|17948.9|17943.9|8894
1718352000000|2024-06-14 08:00:00|17951.8|17946.8|17937.7|17907.7|17956.3|17951.3|17877.3|17872.3|9422
1718355600000|2024-06-14 09:00:00|17937.9|17907.9|17848.8|17840.8|17943.3|17913.3|17847.3|17839.3|2453
1718359200000|2024-06-14 10:00:00|17849.8|17841.8|17827.8|17819.8|17849.8|17841.8|17801.8|17793.8|2106
1718362800000|2024-06-14 11:00:00|17826.3|17818.3|17829.3|17821.3|17852.3|17844.3|17804.3|17796.3|1426
1718366400000|2024-06-14 12:00:00|17829.8|17821.8|17835.8|17827.8|17843.3|17835.3|17806.3|17798.3|1305
1718370000000|2024-06-14 13:00:00|17836.3|17828.3|17810.3|17802.3|17854.3|17846.3|17781.3|17773.3|2665
1718373600000|2024-06-14 14:00:00|17810.8|17802.8|17812.8|17804.8|17814.3|17806.3|17759.8|17751.8|2352
1718377200000|2024-06-14 15:00:00|17813.3|17805.3|17821.8|17813.8|17840.8|17832.8|17807.3|17799.3|1755
1718380800000|2024-06-14 16:00:00|17821.3|17813.3|17801.8|17793.8|17821.8|17813.8|17781.8|17773.8|955
1718384400000|2024-06-14 17:00:00|17802.3|17794.3|17782.8|17774.8|17809.3|17801.3|17778.8|17770.8|657
1718388000000|2024-06-14 18:00:00|17783.3|17775.3|17811|17781|17811.1|17798.3|17771.8|17763.8|708
1718391600000|2024-06-14 19:00:00|17810.8|17780.8|17825.2|17795.2|17827|17797|17805.2|17775.2|0
1718395200000|2024-06-14 20:00:00|17829.6|17799.6|17825.4|17795.4|17830.6|17800.6|17821.4|17791.4|0
1718575200000|2024-06-16 22:00:00|17816.7|17786.7|17856.2|17826.2|17856.2|17826.2|17816.5|17786.5|0
1718578800000|2024-06-16 23:00:00|17855.9|17825.9|17847.8|17817.8|17856.2|17826.2|17846|17816|0
1718582400000|2024-06-17 00:00:00|17848|17818|17843.7|17813.7|17861.8|17831.8|17830.4|17800.4|0
1718586000000|2024-06-17 01:00:00|17843.2|17813.2|17943.5|17938.5|17963.5|17958.5|17701.5|17696.5|27056
1718589600000|2024-06-17 02:00:00|17944|17939|18070.5|18065.5|18127.5|18122.5|17927.5|17922.5|22739
1718593200000|2024-06-17 03:00:00|18071.5|18066.5|17973.5|17968.5|18075|18070|17953|17948|12625
1718596800000|2024-06-17 04:00:00|17986|17956|17982.6|17952.6|17992.2|17962.2|17982.6|17952.6|0
1718600400000|2024-06-17 05:00:00|17983.3|17953.3|17950.5|17945.5|18014|18009|17926|17921|10073
1718604000000|2024-06-17 06:00:00|17951|17946|17944.5|17939.5|17982.5|17977.5|17921|17916|6911
1718607600000|2024-06-17 07:00:00|17943.5|17938.5|17940.5|17935.5|17958.5|17953.5|17926.5|17921.5|6186
1718611200000|2024-06-17 08:00:00|17932.1|17927.1|17937.4|17907.4|17959.6|17946.1|17918.1|17901.2|3116
1718614800000|2024-06-17 09:00:00|17936.9|17906.9|17932.6|17924.6|17949.1|17941.1|17922.1|17904.1|739
1718618400000|2024-06-17 10:00:00|17933.1|17925.1|17928.6|17920.6|17934.1|17926.1|17898.1|17890.1|1162
1718622000000|2024-06-17 11:00:00|17929.1|17921.1|17946.6|17938.6|17948.1|17940.1|17928.6|17920.6|532
1718625600000|2024-06-17 12:00:00|17947.1|17939.1|17913.6|17905.6|17948.1|17940.1|17892.6|17884.6|922
1718629200000|2024-06-17 13:00:00|17913.1|17905.1|17906.6|17898.6|17930.1|17922.1|17881.1|17873.1|2166
1718632800000|2024-06-17 14:00:00|17910.1|17902.1|17905.6|17897.6|17921.6|17913.6|17875.6|17867.6|1959
1718636400000|2024-06-17 15:00:00|17906.1|17898.1|17929.1|17921.1|17946.1|17938.1|17905.1|17897.1|1131
1718640000000|2024-06-17 16:00:00|17928.6|17920.6|17946.1|17938.1|17947.6|17939.6|17916.6|17908.6|545
1718643600000|2024-06-17 17:00:00|17945.6|17937.6|17992.6|17984.6|17996.6|17988.6|17945.1|17937.1|943
1718647200000|2024-06-17 18:00:00|17993.1|17985.1|18026.8|17996.8|18032.1|18024.1|17990.1|17982.1|1099
1718650800000|2024-06-17 19:00:00|18026.7|17996.7|18019.4|17989.4|18038.9|18008.9|18011.1|17981.1|0
1718654400000|2024-06-17 20:00:00|18018.9|17988.9|18014.7|17984.7|18020.5|17990.5|18009.3|17979.3|0
1718658000000|2024-06-17 21:00:00|18014.4|17984.4|18019.4|17989.4|18019.8|17989.8|18014.1|17984.1|0
1718661600000|2024-06-17 22:00:00|18020.5|17990.5|18044.2|18014.2|18050.2|18020.2|18018.7|17988.7|0
1718665200000|2024-06-17 23:00:00|18044.7|18014.7|18055.6|18025.6|18062.1|18032.1|18042.5|18012.5|0
1718668800000|2024-06-18 00:00:00|18055.3|18025.3|18050.8|18020.8|18060.2|18030.2|18045.3|18015.3|0
1718672400000|2024-06-18 01:00:00|18051|18021|17987.9|17982.9|18051.3|18021.3|17868.9|17863.9|21144
1718676000000|2024-06-18 02:00:00|17986.9|17981.9|17960.9|17955.9|18041.4|18036.4|17930.9|17925.9|16472
1718679600000|2024-06-18 03:00:00|17962.4|17957.4|17885.4|17880.4|17986.9|17981.9|17847.9|17842.9|9613
1718683200000|2024-06-18 04:00:00|17898.4|17868.4|17881.5|17851.5|17901.4|17871.4|17879.2|17849.2|0
1718686800000|2024-06-18 05:00:00|17881.6|17851.6|17855.4|17850.4|17929.4|17924.4|17841.9|17836.9|8845
1718690400000|2024-06-18 06:00:00|17854.9|17849.9|17905.4|17900.4|17912.9|17907.9|17845.4|17840.4|6596
1718694000000|2024-06-18 07:00:00|17905.9|17900.9|17928.4|17923.4|17954.9|17949.9|17903.4|17898.4|7299
1718697600000|2024-06-18 08:00:00|17928.1|17923.1|17917.4|17887.4|17929.6|17924.6|17891.1|17879|3958
1718701200000|2024-06-18 09:00:00|17917.5|17887.5|17917.1|17909.1|17930.1|17922.1|17909.1|17887.5|769
1718704800000|2024-06-18 10:00:00|17917.6|17909.6|17913.6|17905.6|17938.1|17930.1|17903.6|17895.6|505
1718708400000|2024-06-18 11:00:00|17914.1|17906.1|17912.6|17904.6|17918.6|17910.6|17896.6|17888.6|513
1718712000000|2024-06-18 12:00:00|17912.1|17904.1|17967.6|17959.6|17979.1|17971.1|17911.6|17903.6|1928
1718715600000|2024-06-18 13:00:00|17968.1|17960.1|18023.1|18015.1|18045.1|18037.1|17931.1|17923.1|3635
1718719200000|2024-06-18 14:00:00|18023.6|18015.6|18026.6|18018.6|18067.1|18059.1|18010.6|18002.6|2529
1718722800000|2024-06-18 15:00:00|18027.6|18019.6|18023.6|18015.6|18042.1|18034.1|18005.1|17997.1|1788
1718726400000|2024-06-18 16:00:00|18024.1|18016.1|18068.6|18060.6|18075.6|18067.6|18013.1|18005.1|1131
1718730000000|2024-06-18 17:00:00|18069.1|18061.1|18048.6|18040.6|18073.1|18065.1|18044.1|18036.1|861
1718733600000|2024-06-18 18:00:00|18049.1|18041.1|18051.1|18021.1|18051.1|18041.6|18026.6|18018.6|677
1718737200000|2024-06-18 19:00:00|18051|18021|18060.3|18030.3|18061.5|18031.5|18042.5|18012.5|0
1718740800000|2024-06-18 20:00:00|18056.5|18026.5|18056.6|18026.6|18058.7|18028.7|18048|18018|0
1718744400000|2024-06-18 21:00:00|18061.3|18031.3|18063.1|18033.1|18063.2|18033.2|18060.4|18030.4|0
1718748000000|2024-06-18 22:00:00|18063.4|18033.4|18072.8|18042.8|18073.2|18043.2|18060.8|18030.8|0
1718751600000|2024-06-18 23:00:00|18072.3|18042.3|18057.9|18027.9|18072.3|18042.3|18057.9|18027.9|0
1718755200000|2024-06-19 00:00:00|18057.4|18027.4|18045.7|18015.7|18058.4|18028.4|18043.7|18013.7|0
1718758800000|2024-06-19 01:00:00|18045.3|18015.3|18158.1|18153.1|18227.6|18222.6|18033.1|18015.3|28491
1718762400000|2024-06-19 02:00:00|18159.6|18154.6|18254.1|18249.1|18329.6|18324.6|18159.1|18154.1|22247
1718766000000|2024-06-19 03:00:00|18254.6|18249.6|18268.1|18263.1|18310.1|18305.1|18239.1|18234.1|7908
1718769600000|2024-06-19 04:00:00|18280.6|18250.6|18274.5|18244.5|18288|18258|18273.1|18243.1|0
1718773200000|2024-06-19 05:00:00|18275|18245|18399.1|18394.1|18401.6|18396.6|18242.6|18237.6|17605
1718776800000|2024-06-19 06:00:00|18398.6|18393.6|18417.1|18412.1|18431.6|18426.6|18362.6|18357.6|14012
1718780400000|2024-06-19 07:00:00|18417.6|18412.6|18445.1|18440.1|18457.1|18452.1|18393.6|18388.6|13849
1718784000000|2024-06-19 08:00:00|18446.6|18441.6|18441.5|18411.5|18460.1|18455.1|18426.1|18408.5|8255
1718787600000|2024-06-19 09:00:00|18457.4|18427.4|18418.1|18410.1|18488.3|18458.3|18416.1|18408.1|1256
1718791200000|2024-06-19 10:00:00|18417.6|18409.6|18415.6|18407.6|18428.1|18420.1|18408.1|18400.1|904
1718794800000|2024-06-19 11:00:00|18416.6|18408.6|18427.6|18419.6|18437.6|18429.6|18409.6|18401.6|677
1718798400000|2024-06-19 12:00:00|18427.1|18419.1|18428.6|18420.6|18435.1|18427.1|18418.6|18410.6|674
1718802000000|2024-06-19 13:00:00|18428.1|18420.1|18413.6|18405.6|18430.6|18422.6|18410.1|18402.1|908
1718805600000|2024-06-19 14:00:00|18413.1|18405.1|18421.6|18413.6|18423.6|18415.6|18400.1|18392.1|795
1718809200000|2024-06-19 15:00:00|18421.1|18413.1|18413.6|18405.6|18426.1|18418.1|18406.1|18398.1|808
1718812800000|2024-06-19 16:00:00|18413.1|18405.1|18414.6|18406.6|18424.6|18416.6|18407.6|18399.6|361
1718816400000|2024-06-19 17:00:00|18414.1|18406.1|18407.6|18399.6|18415.1|18407.1|18406.6|18398.6|157
1718820000000|2024-06-19 18:00:00|18407.1|18399.1|18407.8|18377.8|18409.6|18401.6|18390.6|18377.6|348
1718823600000|2024-06-19 19:00:00|18407.7|18377.7|18415.4|18385.4|18416.5|18386.5|18407.3|18377.3|0
1718827200000|2024-06-19 20:00:00|18415.9|18385.9|18420.4|18390.4|18420.4|18390.4|18415.4|18385.4|0
1718830800000|2024-06-19 21:00:00|18420.6|18390.6|18425.7|18395.7|18426.5|18396.5|18420.6|18390.6|0
1718834400000|2024-06-19 22:00:00|18413.7|18383.7|18414.9|18384.9|18418.3|18388.3|18406.4|18376.4|0
1718838000000|2024-06-19 23:00:00|18415.4|18385.4|18435.8|18405.8|18436.3|18406.3|18415.4|18385.4|0
1718841600000|2024-06-20 00:00:00|18436.3|18406.3|18416.7|18386.7|18443.2|18413.2|18411.3|18381.3|0
1718845200000|2024-06-20 01:00:00|18440.3|18410.3|18370.9|18365.9|18520.4|18515.4|18370.4|18365.4|23491
1718848800000|2024-06-20 02:00:00|18371.4|18366.4|18358.4|18353.4|18472.9|18467.9|18354.4|18349.4|17721
1718852400000|2024-06-20 03:00:00|18357.4|18352.4|18345.9|18340.9|18374.4|18369.4|18329.9|18324.9|8385
1718856000000|2024-06-20 04:00:00|18355.7|18325.7|18375.7|18345.7|18376.2|18346.2|18352.9|18322.9|1
1718859600000|2024-06-20 05:00:00|18374|18344|18346.9|18341.9|18374.4|18369.4|18291.4|18286.4|12010
1718863200000|2024-06-20 06:00:00|18346.4|18341.4|18312.4|18307.4|18360.4|18355.4|18292.4|18287.4|8699
1718866800000|2024-06-20 07:00:00|18314.4|18309.4|18309.4|18304.4|18324.9|18319.9|18269.9|18264.9|10689
1718870400000|2024-06-20 08:00:00|18310.4|18305.4|18314.7|18284.7|18343.9|18338.9|18300.9|18278.5|8668
1718874000000|2024-06-20 09:00:00|18320|18290|18310.4|18302.4|18325.4|18317.4|18306.4|18288.3|731
1718877600000|2024-06-20 10:00:00|18310.9|18302.9|18320.9|18312.9|18325.9|18317.9|18306.9|18298.9|359
1718881200000|2024-06-20 11:00:00|18320.4|18312.4|18307.9|18299.9|18328.9|18320.9|18306.4|18298.4|503
1718884800000|2024-06-20 12:00:00|18307.4|18299.4|18270.4|18262.4|18322.9|18314.9|18264.9|18256.9|1035
1718888400000|2024-06-20 13:00:00|18269.9|18261.9|18228.9|18220.9|18280.9|18272.9|18222.9|18214.9|2877
1718892000000|2024-06-20 14:00:00|18229.4|18221.4|18220.9|18212.9|18237.9|18229.9|18181.4|18173.4|2844
1718895600000|2024-06-20 15:00:00|18221.4|18213.4|18176.9|18168.9|18229.9|18221.9|18172.9|18164.9|1952
1718899200000|2024-06-20 16:00:00|18177.4|18169.4|18184.4|18176.4|18186.4|18178.4|18154.4|18146.4|972
1718902800000|2024-06-20 17:00:00|18183.9|18175.9|18188.9|18180.9|18190.4|18182.4|18152.9|18144.9|855
1718906400000|2024-06-20 18:00:00|18189.4|18181.4|18216.9|18186.9|18216.9|18205.4|18188.9|18180.9|1455
1718910000000|2024-06-20 19:00:00|18217|18187|18235|18205|18244.2|18214.2|18216.4|18186.4|0
1718913600000|2024-06-20 20:00:00|18220.5|18190.5|18218.4|18188.4|18222|18192|18208.1|18178.1|0
1718917200000|2024-06-20 21:00:00|18230.1|18200.1|18233.2|18203.2|18234.6|18204.6|18227.9|18197.9|0
1718920800000|2024-06-20 22:00:00|18235.9|18205.9|18245.6|18215.6|18245.6|18215.6|18232.1|18202.1|0
1718924400000|2024-06-20 23:00:00|18246.1|18216.1|18258.5|18228.5|18259.5|18229.5|18245.3|18215.3|0
1718928000000|2024-06-21 00:00:00|18258|18228|18229.1|18199.1|18261.4|18231.4|18228.3|18198.3|0
1718931600000|2024-06-21 01:00:00|18229.6|18199.6|18157.6|18152.6|18232.8|18211.2|18031.2|18026.2|27602
1718935200000|2024-06-21 02:00:00|18155.6|18150.6|18038.6|18033.6|18193.6|18188.6|18016.1|18011.1|20584
1718938800000|2024-06-21 03:00:00|18037.1|18032.1|18010.6|18005.6|18056.6|18051.6|17964.6|17959.6|13651
1718942400000|2024-06-21 04:00:00|18024.6|17994.6|18030.4|18000.4|18032.3|18002.3|18024.1|17994.1|1
1718946000000|2024-06-21 05:00:00|18028.1|17998.1|18077.1|18072.1|18080.1|18075.1|17981.1|17976.1|11936
1718949600000|2024-06-21 06:00:00|18076.1|18071.1|18048.6|18043.6|18100.1|18095.1|18021.1|18016.1|9047
1718953200000|2024-06-21 07:00:00|18049.6|18044.6|18040.6|18035.6|18072.1|18067.1|18001.6|17996.6|10393
1718956800000|2024-06-21 08:00:00|18039.1|18034.1|18035.4|18005.4|18063.1|18058.1|18014.6|17995.4|12052
1718960400000|2024-06-21 09:00:00|18045.5|18015.5|18015.6|18007.6|18050.9|18020.9|18003.6|17995.6|1113
1718964000000|2024-06-21 10:00:00|18016.1|18008.1|18019.1|18011.1|18022.1|18014.1|17987.6|17979.6|795
1718967600000|2024-06-21 11:00:00|18018.6|18010.6|18027.1|18019.1|18043.6|18035.6|18018.1|18010.1|691
1718971200000|2024-06-21 12:00:00|18027.6|18019.6|18039.1|18031.1|18061.6|18053.6|18027.6|18019.6|1096
1718974800000|2024-06-21 13:00:00|18039.6|18031.6|18033.6|18025.6|18066.1|18058.1|18017.1|18009.1|2692
1718978400000|2024-06-21 14:00:00|18034.1|18026.1|18000.1|17992.1|18044.6|18036.6|17992.6|17984.6|2049
1718982000000|2024-06-21 15:00:00|17999.1|17991.1|18004.6|17996.6|18004.6|17996.6|17963.1|17955.1|1815
1718985600000|2024-06-21 16:00:00|18006.1|17998.1|17989.1|17981.1|18021.1|18013.1|17989.1|17981.1|746
1718989200000|2024-06-21 17:00:00|17989.6|17981.6|17967.1|17959.1|17993.6|17985.6|17963.1|17955.1|664
1718992800000|2024-06-21 18:00:00|17966.6|17958.6|18004.5|17974.5|18004.5|17987.1|17961.6|17953.6|797
1718996400000|2024-06-21 19:00:00|18002.1|17972.1|17992.9|17962.9|18016.6|17986.6|17986|17956|19
1719000000000|2024-06-21 20:00:00|17990.9|17960.9|17997.5|17967.5|18005.4|17975.4|17988.6|17958.6|0
1719180000000|2024-06-23 22:00:00|17992.6|17962.6|17992.6|17962.6|17996.1|17966.1|17989.9|17959.9|0
1719183600000|2024-06-23 23:00:00|17992.3|17962.3|17991|17961|17996.7|17966.7|17989.9|17959.9|0
1719187200000|2024-06-24 00:00:00|17989.3|17959.3|17995|17965|17999.1|17969.1|17987.3|17957.3|0
1719190800000|2024-06-24 01:00:00|17991.1|17961.1|17884.3|17879.3|17991.9|17961.9|17826.8|17821.8|29009
1719194400000|2024-06-24 02:00:00|17885.3|17880.3|17832.3|17827.3|17929.8|17924.8|17812.3|17807.3|21904
1719198000000|2024-06-24 03:00:00|17832.8|17827.8|17857.3|17852.3|17874.3|17869.3|17793.3|17788.3|20832
1719201600000|2024-06-24 04:00:00|17869.8|17839.8|17874.1|17844.1|17877.5|17847.5|17868.6|17838.6|0
1719205200000|2024-06-24 05:00:00|17884.8|17854.8|17895.8|17890.8|17919.3|17914.3|17845.8|17840.8|13919
1719208800000|2024-06-24 06:00:00|17897.8|17892.8|17879.8|17874.8|17927.3|17922.3|17870.8|17865.8|10151
1719212400000|2024-06-24 07:00:00|17882.3|17877.3|18040.3|18035.3|18054.8|18049.8|17875.3|17870.3|18890
1719216000000|2024-06-24 08:00:00|18037.5|18032.5|18084.4|18054.4|18097.6|18073.5|18027.5|18022.5|21906
1719219600000|2024-06-24 09:00:00|18084.8|18054.8|18035|18027|18087.5|18065|18033|18025|2168
1719223200000|2024-06-24 10:00:00|18034|18026|18075|18067|18083|18075|18030.5|18022.5|1376
1719226800000|2024-06-24 11:00:00|18072|18064|18074|18066|18089|18081|18061.5|18053.5|662
1719230400000|2024-06-24 12:00:00|18074.5|18066.5|18085.5|18077.5|18092.5|18084.5|18058.5|18050.5|1825
1719234000000|2024-06-24 13:00:00|18086|18078|18247.5|18239.5|18250.5|18242.5|18086|18078|5483
1719237600000|2024-06-24 14:00:00|18246|18238|18243.5|18235.5|18278.5|18270.5|18230.5|18222.5|3138
1719241200000|2024-06-24 15:00:00|18244|18236|18192|18184|18247|18239|18191.5|18183.5|1628
1719244800000|2024-06-24 16:00:00|18191.5|18183.5|18160|18152|18194|18186|18157|18149|831
1719248400000|2024-06-24 17:00:00|18159.5|18151.5|18135.5|18127.5|18163.5|18155.5|18133.5|18125.5|609
1719252000000|2024-06-24 18:00:00|18135|18127|18179.8|18149.8|18179.9|18167|18127.5|18119.5|771
1719255600000|2024-06-24 19:00:00|18179.6|18149.6|18141.3|18111.3|18179.6|18149.6|18124.5|18094.5|0
1719259200000|2024-06-24 20:00:00|18141.4|18111.4|18132.2|18102.2|18142|18112|18123.8|18093.8|0
1719262800000|2024-06-24 21:00:00|18139.2|18109.2|18141.1|18111.1|18142.7|18112.7|18138.5|18108.5|0
1719266400000|2024-06-24 22:00:00|18140.3|18110.3|18135.2|18105.2|18150|18120|18133|18103|0
1719270000000|2024-06-24 23:00:00|18135|18105|18151|18121|18151.1|18121.1|18134.1|18104.1|0
1719273600000|2024-06-25 00:00:00|18139.6|18109.6|18171.7|18141.7|18185.6|18155.6|18136.4|18106.4|0
1719277200000|2024-06-25 01:00:00|18121.5|18091.5|18232.2|18227.2|18233.2|18228.2|18066.7|18061.7|31435
1719280800000|2024-06-25 02:00:00|18233.7|18228.7|18096.2|18091.2|18250.7|18245.7|18096.2|18091.2|23043
1719284400000|2024-06-25 03:00:00|18097.2|18092.2|18125.7|18120.7|18145.7|18140.7|18073.7|18068.7|13689
1719288000000|2024-06-25 04:00:00|18138.2|18108.2|18138.2|18108.2|18141.3|18111.3|18134.5|18104.5|0
1719291600000|2024-06-25 05:00:00|18122.7|18117.7|18113.7|18108.7|18178.2|18173.2|18099.2|18094.2|16468
1719295200000|2024-06-25 06:00:00|18113.2|18108.2|18019.7|18014.7|18121.2|18116.2|17966.7|17961.7|19552
1719298800000|2024-06-25 07:00:00|18020.2|18015.2|18039.7|18034.7|18063.7|18058.7|18000.2|17995.2|13998
1719302400000|2024-06-25 08:00:00|18038.6|18033.6|18108.5|18078.5|18109.2|18094.6|18035.6|18030.6|32720
1719306000000|2024-06-25 09:00:00|18108.7|18078.7|18093.6|18085.6|18112.8|18098.6|18077.6|18069.6|1504
1719309600000|2024-06-25 10:00:00|18093.1|18085.1|18083.6|18075.6|18107.6|18099.6|18066.1|18058.1|1584
1719313200000|2024-06-25 11:00:00|18084.1|18076.1|18046.6|18038.6|18088.1|18080.1|18032.6|18024.6|772
1719316800000|2024-06-25 12:00:00|18047.1|18039.1|18018.6|18010.6|18052.1|18044.1|18012.1|18004.1|716
1719320400000|2024-06-25 13:00:00|18019.1|18011.1|17946.6|17938.6|18036.1|18028.1|17941.6|17933.6|2757
1719324000000|2024-06-25 14:00:00|17946.1|17938.1|17950.1|17942.1|17973.6|17965.6|17938.1|17930.1|1742
1719327600000|2024-06-25 15:00:00|17949.6|17941.6|17955.1|17947.1|17963.1|17955.1|17938.6|17930.6|1434
1719331200000|2024-06-25 16:00:00|17954.6|17946.6|17948.6|17940.6|17954.6|17946.6|17926.6|17918.6|613
1719334800000|2024-06-25 17:00:00|17949.1|17941.1|17959.6|17951.6|17966.1|17958.1|17940.1|17932.1|484
1719338400000|2024-06-25 18:00:00|17959.1|17951.1|17978.1|17948.1|17978.1|17967.1|17953.6|17945.6|498
1719342000000|2024-06-25 19:00:00|17978|17948|17981.9|17951.9|17988.5|17958.5|17964.2|17934.2|0
1719345600000|2024-06-25 20:00:00|17984.4|17954.4|17984|17954|17986|17956|17976.9|17946.9|0
1719349200000|2024-06-25 21:00:00|17974.7|17944.7|17977.4|17947.4|17978.6|17948.6|17974.6|17944.6|0
1719352800000|2024-06-25 22:00:00|17975.7|17945.7|17980.6|17950.6|17989.2|17959.2|17973.6|17943.6|0
1719356400000|2024-06-25 23:00:00|17980.8|17950.8|17976.9|17946.9|17981.1|17951.1|17976.3|17946.3|0
1719360000000|2024-06-26 00:00:00|17981.2|17951.2|17980.4|17950.4|17991.1|17961.1|17976.4|17946.4|0
1719363600000|2024-06-26 01:00:00|17980.9|17950.9|18070.1|18065.1|18085.1|18080.1|17902.6|17897.6|26804
1719367200000|2024-06-26 02:00:00|18067.1|18062.1|18046.1|18041.1|18126.1|18121.1|18029.6|18024.6|26843
1719370800000|2024-06-26 03:00:00|18045.6|18040.6|18078.6|18073.6|18085.1|18080.1|18013.1|18008.1|7881
1719374400000|2024-06-26 04:00:00|18092.1|18062.1|18096|18066|18097.7|18067.7|18080.5|18050.5|0
1719378000000|2024-06-26 05:00:00|18087.9|18057.9|18118.1|18113.1|18164.6|18159.6|18064.6|18057.9|8465
1719381600000|2024-06-26 06:00:00|18117.6|18112.6|18097.6|18092.6|18165.6|18160.6|18096.1|18091.1|9239
1719385200000|2024-06-26 07:00:00|18097.1|18092.1|18091.1|18086.1|18107.1|18102.1|18047.6|18042.6|12674
1719388800000|2024-06-26 08:00:00|18067.6|18062.6|18072.1|18042.1|18089.6|18084.6|18044.6|18039.6|11879
1719392400000|2024-06-26 09:00:00|18071.9|18041.9|18034.1|18026.1|18073.1|18062.6|18027.6|18019.6|888
1719396000000|2024-06-26 10:00:00|18033.6|18025.6|18002.6|17994.6|18034.6|18026.6|18002.1|17994.1|977
1719399600000|2024-06-26 11:00:00|18002.1|17994.1|18014.6|18006.6|18017.6|18009.6|17973.6|17965.6|841
1719403200000|2024-06-26 12:00:00|18013.6|18005.6|17962.6|17954.6|18017.6|18009.6|17960.6|17952.6|610
1719406800000|2024-06-26 13:00:00|17963.1|17955.1|17919.6|17911.6|17967.6|17959.6|17906.1|17898.1|1563
1719410400000|2024-06-26 14:00:00|17920.1|17912.1|17944.1|17936.1|17948.1|17940.1|17908.6|17900.6|889
1719414000000|2024-06-26 15:00:00|17944.6|17936.6|17957.6|17949.6|17958.1|17950.1|17919.6|17911.6|970
1719417600000|2024-06-26 16:00:00|17957.1|17949.1|17941.1|17933.1|17971.1|17963.1|17940.6|17932.6|455
1719421200000|2024-06-26 17:00:00|17940.6|17932.6|17941.6|17933.6|17945.1|17937.1|17926.1|17918.1|305
1719424800000|2024-06-26 18:00:00|17941.1|17933.1|17956.1|17926.1|17956.1|17943.6|17925.6|17917.6|437
1719428400000|2024-06-26 19:00:00|17955.9|17925.9|17951.3|17921.3|17970|17940|17913.4|17883.4|0
1719432000000|2024-06-26 20:00:00|17950.9|17920.9|17944.3|17914.3|17964.2|17934.2|17923|17893|0
1719435600000|2024-06-26 21:00:00|17943.8|17913.8|17942.9|17912.9|17944.7|17914.7|17941.2|17911.2|0
1719439200000|2024-06-26 22:00:00|17942.6|17912.6|17937.9|17907.9|17949.2|17919.2|17932.8|17902.8|0
1719442800000|2024-06-26 23:00:00|17933.8|17903.8|17934.9|17904.9|17942.8|17912.8|17921.1|17891.1|0
1719446400000|2024-06-27 00:00:00|17934.4|17904.4|17937.7|17907.7|17952.4|17922.4|17909.4|17879.4|0
1719450000000|2024-06-27 01:00:00|17938.2|17908.2|17783.2|17778.2|17958.2|17939.2|17768.2|17763.2|28800
1719453600000|2024-06-27 02:00:00|17783.7|17778.7|17719.7|17714.7|17807.2|17802.2|17704.7|17699.7|20484
1719457200000|2024-06-27 03:00:00|17721.2|17716.2|17722.7|17717.7|17757.2|17752.2|17716.2|17711.2|11036
1719460800000|2024-06-27 04:00:00|17734.7|17704.7|17743.6|17713.6|17758.1|17728.1|17734|17704|0
1719464400000|2024-06-27 05:00:00|17745|17715|17710.2|17705.2|17745.2|17740.2|17670.7|17665.7|16179
1719468000000|2024-06-27 06:00:00|17709.2|17704.2|17698.7|17693.7|17757.2|17752.2|17674.7|17669.7|13134
1719471600000|2024-06-27 07:00:00|17699.2|17694.2|17699.2|17694.2|17728.7|17723.7|17686.2|17681.2|12975
1719475200000|2024-06-27 08:00:00|17696.7|17691.7|17737.4|17707.4|17745.2|17723.7|17693.2|17688.2|8448
1719478800000|2024-06-27 09:00:00|17745.6|17715.6|17745.7|17737.7|17762.2|17754.2|17738.2|17712.3|1103
1719482400000|2024-06-27 10:00:00|17746.2|17738.2|17748.7|17740.7|17764.7|17756.7|17742.2|17734.2|791
1719486000000|2024-06-27 11:00:00|17749.2|17741.2|17741.7|17733.7|17762.2|17754.2|17741.2|17733.2|578
1719489600000|2024-06-27 12:00:00|17742.2|17734.2|17756.7|17748.7|17775.7|17767.7|17713.2|17705.2|1952
1719493200000|2024-06-27 13:00:00|17756.2|17748.2|17717.7|17709.7|17769.2|17761.2|17676.2|17668.2|2714
1719496800000|2024-06-27 14:00:00|17718.2|17710.2|17650.7|17642.7|17734.7|17726.7|17636.2|17628.2|2407
1719500400000|2024-06-27 15:00:00|17651.7|17643.7|17667.7|17659.7|17677.2|17669.2|17634.2|17626.2|1381
1719504000000|2024-06-27 16:00:00|17668.2|17660.2|17648.2|17640.2|17673.2|17665.2|17647.2|17639.2|576
1719507600000|2024-06-27 17:00:00|17647.7|17639.7|17622.7|17614.7|17656.7|17648.7|17622.2|17614.2|572
1719511200000|2024-06-27 18:00:00|17622.2|17614.2|17642.6|17612.6|17642.6|17628.7|17599.2|17591.2|994
1719514800000|2024-06-27 19:00:00|17642.8|17612.8|17628.3|17598.3|17643.4|17613.4|17607.2|17577.2|0
1719518400000|2024-06-27 20:00:00|17629|17599|17626.6|17596.6|17636.9|17606.9|17625.1|17595.1|0
1719522000000|2024-06-27 21:00:00|17639|17609|17655.9|17625.9|17657|17627|17638.3|17608.3|0
1719525600000|2024-06-27 22:00:00|17653.5|17623.5|17664.5|17634.5|17666.6|17636.6|17650.3|17620.3|0
1719529200000|2024-06-27 23:00:00|17664.9|17634.9|17678.3|17648.3|17678.8|17648.8|17635.2|17605.2|0
1719532800000|2024-06-28 00:00:00|17681.6|17651.6|17611.9|17581.9|17681.9|17651.9|17611.4|17581.4|0
1719536400000|2024-06-28 01:00:00|17611.8|17581.8|17783.8|17778.8|17786.8|17781.8|17536.2|17531.2|23563
1719540000000|2024-06-28 02:00:00|17784.3|17779.3|17836.8|17831.8|17878.8|17873.8|17750.8|17745.8|18124
1719543600000|2024-06-28 03:00:00|17836.3|17831.3|17826.3|17821.3|17836.3|17831.3|17735.3|17730.3|9469
1719547200000|2024-06-28 04:00:00|17839.8|17809.8|17843|17813|17869.4|17839.4|17829.1|17799.1|0
1719550800000|2024-06-28 05:00:00|17826.8|17821.8|17776.3|17771.3|17845.8|17840.8|17770.3|17765.3|9420
1719554400000|2024-06-28 06:00:00|17776.8|17771.8|17774.3|17769.3|17787.3|17782.3|17729.3|17724.3|7863
1719558000000|2024-06-28 07:00:00|17773.3|17768.3|17724.3|17719.3|17795.3|17790.3|17721.3|17716.3|10226
1719561600000|2024-06-28 08:00:00|17717.5|17712.5|17757|17727|17784.1|17754.1|17694|17689|6869
1719565200000|2024-06-28 09:00:00|17777.2|17747.2|17795|17787|17798.5|17790.5|17756.5|17746|1425
1719568800000|2024-06-28 10:00:00|17795.5|17787.5|17807|17799|17810|17802|17784|17776|1168
1719572400000|2024-06-28 11:00:00|17806.5|17798.5|17774.5|17766.5|17806.5|17798.5|17762.5|17754.5|814
1719576000000|2024-06-28 12:00:00|17775|17767|17746.5|17738.5|17804.5|17796.5|17742.5|17734.5|1515
1719579600000|2024-06-28 13:00:00|17746|17738|17680.5|17672.5|17785.5|17777.5|17679.5|17671.5|3058
1719583200000|2024-06-28 14:00:00|17681|17673|17725|17717|17735.5|17727.5|17659.5|17651.5|2573
1719586800000|2024-06-28 15:00:00|17725.5|17717.5|17704|17696|17750.5|17742.5|17692|17684|1862
1719590400000|2024-06-28 16:00:00|17703.5|17695.5|17676|17668|17708.5|17700.5|17651.5|17643.5|890
1719594000000|2024-06-28 17:00:00|17675.5|17667.5|17660|17652|17685.5|17677.5|17658|17650|433
1719597600000|2024-06-28 18:00:00|17659.5|17651.5|17679.6|17649.6|17680.5|17672.5|17656.5|17648.5|758
1719601200000|2024-06-28 19:00:00|17679.5|17649.5|17654.8|17624.8|17679.6|17649.6|17626.7|17596.7|0
1719604800000|2024-06-28 20:00:00|17677.9|17647.9|17683.7|17653.7|17698.2|17668.2|17677.1|17647.1|0
1719784800000|2024-06-30 22:00:00|17670.2|17640.2|17673.3|17643.3|17703.3|17673.3|17667|17637|0
1719788400000|2024-06-30 23:00:00|17699|17669|17662.8|17632.8|17699|17669|17660|17630|0
1719792000000|2024-07-01 00:00:00|17688.8|17658.8|17703.1|17673.1|17703.1|17673.1|17676|17646|0
1719795600000|2024-07-01 01:00:00|17703.3|17673.3|17720.4|17690.4|17721.5|17691.5|17683.7|17653.7|0
1719799200000|2024-07-01 02:00:00|17686.2|17656.2|17673.7|17643.7|17686.2|17656.2|17645.8|17615.8|0
1719802800000|2024-07-01 03:00:00|17648.4|17618.4|17679.4|17649.4|17698.1|17668.1|17648.4|17618.4|0
1719806400000|2024-07-01 04:00:00|17659.9|17629.9|17650.7|17620.7|17686.2|17656.2|17648.5|17618.5|0
1719810000000|2024-07-01 05:00:00|17650.4|17620.4|17706.2|17676.2|17719.6|17689.6|17649|17619|0
1719813600000|2024-07-01 06:00:00|17681|17651|17748.1|17718.1|17753.5|17723.5|17679.2|17649.2|0
1719817200000|2024-07-01 07:00:00|17680.9|17650.9|17712.1|17682.1|17751.8|17721.8|17660.6|17630.6|0
1719820800000|2024-07-01 08:00:00|17655.9|17625.9|17647.1|17617.1|17671.2|17641.2|17644.5|17614.5|0
1719824400000|2024-07-01 09:00:00|17647.6|17617.6|17651|17621|17653.2|17623.2|17636.9|17606.9|0
1719828000000|2024-07-01 10:00:00|17650.8|17620.8|17658.1|17628.1|17660|17630|17648|17618|0
1719831600000|2024-07-01 11:00:00|17657.6|17627.6|17667.3|17637.3|17668|17638|17656|17626|0
1719835200000|2024-07-01 12:00:00|17666.8|17636.8|17666.4|17636.4|17672.8|17642.8|17658.4|17628.4|0
1719838800000|2024-07-01 13:00:00|17666.9|17636.9|17697.9|17667.9|17753.5|17723.5|17655.4|17625.4|0
1719842400000|2024-07-01 14:00:00|17699.8|17669.8|17687.6|17657.6|17721.3|17691.3|17643|17613|0
1719846000000|2024-07-01 15:00:00|17687.5|17657.5|17699|17669|17712.3|17682.3|17671.9|17641.9|0
1719849600000|2024-07-01 16:00:00|17698.9|17668.9|17687.1|17657.1|17719|17689|17680.3|17650.3|0
1719853200000|2024-07-01 17:00:00|17686.8|17656.8|17678.9|17648.9|17691.2|17661.2|17605.4|17575.4|0
1719856800000|2024-07-01 18:00:00|17678.7|17648.7|17675.5|17645.5|17692.7|17662.7|17659.1|17629.1|0
1719860400000|2024-07-01 19:00:00|17675.7|17645.7|17664.2|17634.2|17675.7|17645.7|17646.9|17616.9|0
1719864000000|2024-07-01 20:00:00|17593.8|17563.8|17590.3|17560.3|17596.4|17566.4|17589.1|17559.1|0
1719867600000|2024-07-01 21:00:00|17661.5|17631.5|17676.4|17646.4|17677|17647|17660.3|17630.3|0
1719871200000|2024-07-01 22:00:00|17677.8|17647.8|17601.5|17571.5|17680.9|17650.9|17601|17571|0
1719874800000|2024-07-01 23:00:00|17673.5|17643.5|17669.4|17639.4|17674|17644|17666.3|17636.3|0
1719878400000|2024-07-02 00:00:00|17669.9|17639.9|17619.4|17589.4|17671.5|17641.5|17584.9|17554.9|0
1719882000000|2024-07-02 01:00:00|17619.8|17589.8|17951.5|17946.5|17963.5|17958.5|17594|17587|28886
1719885600000|2024-07-02 02:00:00|17949|17944|17856.2|17851.2|18006.2|18001.2|17829.7|17824.7|21434
1719889200000|2024-07-02 03:00:00|17855.2|17850.2|17832.2|17827.2|17873.7|17868.7|17759.7|17754.7|10646
1719892800000|2024-07-02 04:00:00|17845.2|17815.2|17841.9|17811.9|17848.7|17818.7|17840.2|17810.2|0
1719896400000|2024-07-02 05:00:00|17842.4|17812.4|17810.2|17805.2|17842.4|17833.2|17779.2|17774.2|7029
1719900000000|2024-07-02 06:00:00|17808.7|17803.7|17779.7|17774.7|17851.2|17846.2|17731.2|17726.2|8882
1719903600000|2024-07-02 07:00:00|17779.2|17774.2|17785.7|17780.7|17812.7|17807.7|17763.7|17758.7|3418
1719907200000|2024-07-02 08:00:00|17753.8|17748.8|17796.5|17766.5|17797.7|17777.3|17734.3|17729.3|4796
1719910800000|2024-07-02 09:00:00|17796.8|17766.8|17793.8|17785.8|17813.3|17805.3|17776.3|17763.9|1635
1719914400000|2024-07-02 10:00:00|17794.3|17786.3|17790.3|17782.3|17810.8|17802.8|17784.8|17776.8|488
1719918000000|2024-07-02 11:00:00|17790.8|17782.8|17789.3|17781.3|17802.8|17794.8|17764.3|17756.3|696
1719921600000|2024-07-02 12:00:00|17789.8|17781.8|17791.8|17783.8|17803.8|17795.8|17774.8|17766.8|895
1719925200000|2024-07-02 13:00:00|17792.3|17784.3|17834.3|17826.3|17841.3|17833.3|17762.3|17754.3|2870
1719928800000|2024-07-02 14:00:00|17834.8|17826.8|17805.8|17797.8|17850.3|17842.3|17776.3|17768.3|1785
1719932400000|2024-07-02 15:00:00|17805.3|17797.3|17827.8|17819.8|17861.8|17853.8|17803.8|17795.8|1826
1719936000000|2024-07-02 16:00:00|17827.3|17819.3|17822.3|17814.3|17837.3|17829.3|17806.8|17798.8|446
1719939600000|2024-07-02 17:00:00|17821.8|17813.8|17851.8|17843.8|17855.3|17847.3|17821.3|17813.3|395
1719943200000|2024-07-02 18:00:00|17851.3|17843.3|17873.1|17843.1|17873.8|17865.8|17849.8|17841.8|517
1719946800000|2024-07-02 19:00:00|17872.8|17842.8|17876.1|17846.1|17883.9|17853.9|17858.4|17828.4|0
1719950400000|2024-07-02 20:00:00|17876.3|17846.3|17886.5|17856.5|17890.5|17860.5|17862.1|17832.1|0
1719954000000|2024-07-02 21:00:00|17859.4|17829.4|17839.6|17809.6|17859.7|17829.7|17815.4|17785.4|0
1719957600000|2024-07-02 22:00:00|17838.3|17808.3|17847.9|17817.9|17849.7|17819.7|17835.8|17805.8|0
1719961200000|2024-07-02 23:00:00|17848.4|17818.4|17859.1|17829.1|17862.7|17832.7|17847.5|17817.5|0
1719964800000|2024-07-03 00:00:00|17855.9|17825.9|17873.1|17843.1|17876.7|17846.7|17855.4|17825.4|0
1719968400000|2024-07-03 01:00:00|17872.9|17842.9|17838.3|17833.3|17969.8|17964.8|17806.8|17801.8|23820
1719972000000|2024-07-03 02:00:00|17838.8|17833.8|17851.3|17846.3|17956.8|17951.8|17815.3|17810.3|19838
1719975600000|2024-07-03 03:00:00|17849.8|17844.8|17994.8|17989.8|18040.3|18035.3|17847.8|17842.8|18202
1719979200000|2024-07-03 04:00:00|18007.3|17977.3|18012.5|17982.5|18013.9|17983.9|18001.2|17971.2|1
1719982800000|2024-07-03 05:00:00|17993.8|17988.8|17971.8|17966.8|18008.8|18003.8|17921.3|17916.3|11313
1719986400000|2024-07-03 06:00:00|17973.8|17968.8|17975.8|17970.8|18003.8|17998.8|17935.3|17930.3|6417
1719990000000|2024-07-03 07:00:00|17976.3|17971.3|18000.8|17995.8|18021.3|18016.3|17966.8|17961.8|6557
1719993600000|2024-07-03 08:00:00|17925.9|17920.9|17915.7|17885.7|17928.9|17923.9|17885.4|17868|5769
1719997200000|2024-07-03 09:00:00|17915.9|17885.9|17931.9|17923.9|17932.9|17924.9|17892.4|17884.4|1134
1720000800000|2024-07-03 10:00:00|17931.4|17923.4|17936.9|17928.9|17945.4|17937.4|17926.9|17918.9|626
1720004400000|2024-07-03 11:00:00|17936.4|17928.4|17935.9|17927.9|17945.9|17937.9|17929.4|17921.4|478
1720008000000|2024-07-03 12:00:00|17935.4|17927.4|17949.9|17941.9|17956.9|17948.9|17918.4|17910.4|816
1720011600000|2024-07-03 13:00:00|17951.4|17943.4|18040.9|18032.9|18060.4|18052.4|17933.9|17925.9|4126
1720015200000|2024-07-03 14:00:00|18044.9|18036.9|18078.9|18070.9|18089.4|18081.4|18044.9|18036.9|3299
1720018800000|2024-07-03 15:00:00|18079.4|18071.4|18062.9|18054.9|18079.4|18071.4|18037.9|18029.9|1556
1720022400000|2024-07-03 16:00:00|18063.4|18055.4|18065.9|18057.9|18087.4|18079.4|18046.9|18038.9|1363
1720026000000|2024-07-03 17:00:00|18066.4|18058.4|18042.9|18034.9|18068.9|18060.9|18039.9|18031.9|713
1720029600000|2024-07-03 18:00:00|18043.4|18035.4|18045.9|18015.9|18045.9|18036.4|18028.9|18015.9|592
1720033200000|2024-07-03 19:00:00|18043.8|18013.8|18044.5|18014.5|18047.7|18017.7|18042.1|18012.1|0
1720036800000|2024-07-03 20:00:00|18044.4|18014.4|18047.4|18017.4|18051.9|18021.9|18043.2|18013.2|0
1720044000000|2024-07-03 22:00:00|18046.7|18016.7|18045.9|18015.9|18050.2|18020.2|18038.9|18008.9|0
1720047600000|2024-07-03 23:00:00|18046.4|18016.4|18046.5|18016.5|18050.7|18020.7|18044.6|18014.6|0
1720051200000|2024-07-04 00:00:00|18047|18017|18057.8|18027.8|18077.6|18047.6|18030.9|18000.9|0
1720054800000|2024-07-04 01:00:00|18058|18028|18048.4|18043.4|18135.9|18130.9|18027.4|18022.4|25190
1720058400000|2024-07-04 02:00:00|18047.9|18042.9|18030.4|18025.4|18057.9|18052.9|17978.4|17973.4|14574
1720062000000|2024-07-04 03:00:00|18029.4|18024.4|17986.3|17981.3|18080.4|18075.4|17961.4|17956.4|8662
1720065600000|2024-07-04 04:00:00|17998.8|17968.8|18003.9|17973.9|18005.6|17975.6|17998.3|17968.3|1
1720069200000|2024-07-04 05:00:00|17984.3|17979.3|17996.3|17991.3|18003.3|17998.3|17931.8|17926.8|10579
1720072800000|2024-07-04 06:00:00|17996.8|17991.8|18024.8|18019.8|18034.8|18029.8|17969.3|17964.3|7769
1720076400000|2024-07-04 07:00:00|18026.8|18021.8|18028.3|18023.3|18035.3|18030.3|17998.8|17993.8|6986
1720080000000|2024-07-04 08:00:00|18029.3|18024.3|18044.8|18014.8|18061.4|18044.3|18018.3|18013.1|4376
1720083600000|2024-07-04 09:00:00|18044.3|18014.3|18042.3|18034.3|18068.3|18060.3|18037.8|18013.7|778
1720087200000|2024-07-04 10:00:00|18041.8|18033.8|18034.3|18026.3|18044.8|18036.8|18028.3|18020.3|336
1720090800000|2024-07-04 11:00:00|18034.8|18026.8|18059.3|18051.3|18061.3|18053.3|18032.8|18024.8|415
1720094400000|2024-07-04 12:00:00|18058.8|18050.8|18049.3|18041.3|18072.8|18064.8|18044.8|18036.8|543
1720098000000|2024-07-04 13:00:00|18049.8|18041.8|18024.3|18016.3|18061.8|18053.8|18010.3|18002.3|1008
1720101600000|2024-07-04 14:00:00|18023.3|18015.3|17990.3|17982.3|18030.3|18022.3|17988.3|17980.3|814
1720105200000|2024-07-04 15:00:00|17991.3|17983.3|18032.3|18024.3|18050.8|18042.8|17990.3|17982.3|890
1720108800000|2024-07-04 16:00:00|18031.8|18023.8|18028.8|18020.8|18040.3|18032.3|18015.8|18007.8|368
1720112400000|2024-07-04 17:00:00|18027.8|18019.8|18028.8|18020.8|18034.8|18026.8|18022.3|18014.3|59
1720116000000|2024-07-04 18:00:00|18028.3|18020.3|18036.8|18006.8|18037.8|18029.8|18018.3|18006.8|135
1720119600000|2024-07-04 19:00:00|18037.3|18007.3|18039.4|18009.4|18041.5|18011.5|18037.2|18007.2|0
1720130400000|2024-07-04 22:00:00|18035.4|18005.4|18037.1|18007.1|18038.8|18008.8|18031.5|18001.5|0
1720134000000|2024-07-04 23:00:00|18038.4|18008.4|18037.9|18007.9|18041.9|18011.9|18037.9|18007.9|0
1720137600000|2024-07-05 00:00:00|18038.9|18008.9|18061.7|18031.7|18061.7|18031.7|18038.5|18008.5|0
1720141200000|2024-07-05 01:00:00|18061.6|18031.6|18035.5|18030.5|18098.5|18093.5|17995.5|17990.5|17480
1720144800000|2024-07-05 02:00:00|18034|18029|17855|17850|18034|18029|17855|17850|19261
1720148400000|2024-07-05 03:00:00|17857.5|17852.5|17823.5|17818.5|17870|17865|17800|17795|12348
1720152000000|2024-07-05 04:00:00|17838|17808|17847.6|17817.6|17849.7|17819.7|17834.4|17804.4|0
1720155600000|2024-07-05 05:00:00|17823.5|17818.5|17879|17874|17890|17885|17817|17812|10326
1720159200000|2024-07-05 06:00:00|17878.5|17873.5|17848|17843|17885.5|17880.5|17824|17819|7190
1720162800000|2024-07-05 07:00:00|17847|17842|17806|17801|17867.5|17862.5|17797.5|17792.5|9420
1720166400000|2024-07-05 08:00:00|17721.9|17716.9|17711.1|17681.1|17724.4|17719.4|17675.9|17670.9|8741
1720170000000|2024-07-05 09:00:00|17711.6|17681.6|17689.4|17681.4|17719.6|17693.9|17678.4|17670.4|893
1720173600000|2024-07-05 10:00:00|17688.9|17680.9|17700.4|17692.4|17708.4|17700.4|17686.9|17678.9|508
1720177200000|2024-07-05 11:00:00|17700.9|17692.9|17679.4|17671.4|17704.4|17696.4|17678.4|17670.4|416
1720180800000|2024-07-05 12:00:00|17678.9|17670.9|17656.9|17648.9|17696.4|17688.4|17624.4|17616.4|2193
1720184400000|2024-07-05 13:00:00|17656.4|17648.4|17548.9|17540.9|17671.4|17663.4|17528.9|17520.9|3823
1720188000000|2024-07-05 14:00:00|17549.4|17541.4|17578.9|17570.9|17589.9|17581.9|17505.4|17497.4|3383
1720191600000|2024-07-05 15:00:00|17579.4|17571.4|17599.9|17591.9|17611.4|17603.4|17561.9|17553.9|1548
1720195200000|2024-07-05 16:00:00|17600.4|17592.4|17594.9|17586.9|17611.4|17603.4|17584.4|17576.4|831
1720198800000|2024-07-05 17:00:00|17595.4|17587.4|17609.4|17601.4|17618.9|17610.9|17585.4|17577.4|575
1720202400000|2024-07-05 18:00:00|17609.9|17601.9|17643.9|17613.9|17643.9|17628.4|17604.4|17596.4|781
1720206000000|2024-07-05 19:00:00|17643.9|17613.9|17634.9|17604.9|17655.6|17625.6|17631.7|17601.7|0
1720209600000|2024-07-05 20:00:00|17635.1|17605.1|17613.8|17583.8|17635.1|17605.1|17612.7|17582.7|0
1720389600000|2024-07-07 22:00:00|17607.7|17577.7|17636.6|17606.6|17637.7|17607.7|17606|17576|0
1720393200000|2024-07-07 23:00:00|17636.1|17606.1|17649.6|17619.6|17651.6|17621.6|17635.6|17605.6|0
1720396800000|2024-07-08 00:00:00|17649.8|17619.8|17641.2|17611.2|17656.6|17626.6|17640.7|17610.7|0
1720400400000|2024-07-08 01:00:00|17631.2|17601.2|17524.5|17519.5|17715|17710|17522.5|17517.5|25486
1720404000000|2024-07-08 02:00:00|17524|17519|17551.5|17546.5|17588|17583|17506|17501|15047
1720407600000|2024-07-08 03:00:00|17551|17546|17543|17538|17588|17583|17539|17534|5928
1720411200000|2024-07-08 04:00:00|17557|17527|17557.3|17527.3|17559|17529|17533.1|17503.1|2
1720414800000|2024-07-08 05:00:00|17545.5|17540.5|17473.5|17468.5|17547|17542|17463.5|17458.5|9881
1720418400000|2024-07-08 06:00:00|17474|17469|17478|17473|17487.5|17482.5|17445|17440|8395
1720422000000|2024-07-08 07:00:00|17478.5|17473.5|17495|17490|17510|17505|17457|17452|9674
1720425600000|2024-07-08 08:00:00|17493|17488|17534.6|17504.6|17554.7|17532|17490|17485|5477
1720429200000|2024-07-08 09:00:00|17534.8|17504.8|17517|17509|17536|17528|17510|17498.5|1097
1720432800000|2024-07-08 10:00:00|17517.5|17509.5|17489.5|17481.5|17519.5|17511.5|17488|17480|928
1720436400000|2024-07-08 11:00:00|17488.5|17480.5|17503|17495|17509|17501|17488|17480|641
1720440000000|2024-07-08 12:00:00|17503.5|17495.5|17503|17495|17520.5|17512.5|17497.5|17489.5|759
1720443600000|2024-07-08 13:00:00|17502.5|17494.5|17482|17474|17510.5|17502.5|17458|17450|2330
1720447200000|2024-07-08 14:00:00|17481.5|17473.5|17459|17451|17489|17481|17452|17444|1462
1720450800000|2024-07-08 15:00:00|17458.5|17450.5|17438|17430|17469|17461|17436.5|17428.5|1262
1720454400000|2024-07-08 16:00:00|17437.5|17429.5|17468|17460|17479.5|17471.5|17427|17419|959
1720458000000|2024-07-08 17:00:00|17468.5|17460.5|17490|17482|17491|17483|17463|17455|418
1720461600000|2024-07-08 18:00:00|17489.5|17481.5|17493|17463|17493|17481.5|17462|17454|522
1720465200000|2024-07-08 19:00:00|17493|17463|17504|17474|17506.7|17476.7|17484|17454|0
1720468800000|2024-07-08 20:00:00|17503.8|17473.8|17509|17479|17512.3|17482.3|17501.1|17471.1|0
1720472400000|2024-07-08 21:00:00|17508.9|17478.9|17509.4|17479.4|17509.5|17479.5|17507.8|17477.8|0
1720476000000|2024-07-08 22:00:00|17507.7|17477.7|17500.3|17470.3|17513|17483|17499.8|17469.8|0
1720479600000|2024-07-08 23:00:00|17500.7|17470.7|17536.1|17506.1|17537.2|17507.2|17500.5|17470.5|0
1720483200000|2024-07-09 00:00:00|17536.6|17506.6|17504.4|17474.4|17539.3|17509.3|17500.7|17470.7|0
1720486800000|2024-07-09 01:00:00|17504|17474|17453|17448|17522.2|17514|17395.5|17390.5|22424
1720490400000|2024-07-09 02:00:00|17454.5|17449.5|17376|17371|17469.5|17464.5|17357.5|17352.5|20111
1720494000000|2024-07-09 03:00:00|17377.5|17372.5|17431.5|17426.5|17483|17478|17374.5|17369.5|10818
1720497600000|2024-07-09 04:00:00|17442.5|17412.5|17457|17427|17457|17427|17442.5|17412.5|2
1720501200000|2024-07-09 05:00:00|17439|17434|17566|17561|17615.5|17610.5|17434|17429|16845
1720504800000|2024-07-09 06:00:00|17565.5|17560.5|17532|17527|17608|17603|17512|17507|7824
1720508400000|2024-07-09 07:00:00|17531.5|17526.5|17483.5|17478.5|17535|17530|17479|17474|6338
1720512000000|2024-07-09 08:00:00|17482.5|17477.5|17500.4|17470.4|17502.1|17490.5|17477|17463.1|4301
1720515600000|2024-07-09 09:00:00|17500.7|17470.7|17489.5|17481.5|17507.5|17499.5|17487|17469.7|747
1720519200000|2024-07-09 10:00:00|17490|17482|17488|17480|17501|17493|17483.5|17475.5|364
1720522800000|2024-07-09 11:00:00|17488.5|17480.5|17461.5|17453.5|17488.5|17480.5|17459|17451|586
1720526400000|2024-07-09 12:00:00|17462|17454|17427.5|17419.5|17462.5|17454.5|17404|17396|1313
1720530000000|2024-07-09 13:00:00|17427|17419|17453|17445|17474.5|17466.5|17416|17408|1692
1720533600000|2024-07-09 14:00:00|17452|17444|17524.5|17516.5|17532.5|17524.5|17437.5|17429.5|2896
1720537200000|2024-07-09 15:00:00|17525|17517|17533.5|17525.5|17558|17550|17480|17472|2082
1720540800000|2024-07-09 16:00:00|17534|17526|17588|17580|17590|17582|17533.5|17525.5|1506
1720544400000|2024-07-09 17:00:00|17589|17581|17606.5|17598.5|17620|17612|17582.5|17574.5|1169
1720548000000|2024-07-09 18:00:00|17606|17598|17605|17575|17613.5|17605.5|17589|17575|813
1720551600000|2024-07-09 19:00:00|17605.4|17575.4|17575.6|17545.6|17609.2|17579.2|17563.2|17533.2|0
1720555200000|2024-07-09 20:00:00|17575.7|17545.7|17574.6|17544.6|17578.8|17548.8|17573.1|17543.1|0
1720558800000|2024-07-09 21:00:00|17575|17545|17570.3|17540.3|17575.1|17545.1|17570|17540|0
1720562400000|2024-07-09 22:00:00|17570.7|17540.7|17593.3|17563.3|17594.6|17564.6|17570.7|17540.7|0
1720566000000|2024-07-09 23:00:00|17593.8|17563.8|17599.3|17569.3|17607|17577|17593.8|17563.8|0
1720569600000|2024-07-10 00:00:00|17599.8|17569.8|17601.3|17571.3|17606.8|17576.8|17599.2|17569.2|0
1720573200000|2024-07-10 01:00:00|17602.2|17572.2|17648.5|17643.5|17764.5|17759.5|17566.5|17561.5|28060
1720576800000|2024-07-10 02:00:00|17645.5|17640.5|17596.5|17591.5|17697.5|17692.5|17572.5|17567.5|14304
1720580400000|2024-07-10 03:00:00|17595|17590|17553.5|17548.5|17613.5|17608.5|17537.5|17532.5|8366
1720584000000|2024-07-10 04:00:00|17565|17535|17567.1|17537.1|17570.1|17540.1|17565|17535|0
1720587600000|2024-07-10 05:00:00|17557|17552|17434.5|17429.5|17557|17552|17434.5|17429.5|10531
1720591200000|2024-07-10 06:00:00|17434|17429|17482|17477|17498.5|17493.5|17434|17429|6741
1720594800000|2024-07-10 07:00:00|17483|17478|17451.5|17446.5|17510|17505|17441|17436|7938
1720598400000|2024-07-10 08:00:00|17452.5|17447.5|17462.8|17432.8|17473.8|17457.5|17439.5|17423.1|4210
1720602000000|2024-07-10 09:00:00|17463.2|17433.2|17504.5|17496.5|17505|17497|17461.2|17431.2|1110
1720605600000|2024-07-10 10:00:00|17505|17497|17525.5|17517.5|17525.5|17517.5|17490.5|17482.5|1220
1720609200000|2024-07-10 11:00:00|17524.5|17516.5|17538.5|17530.5|17544|17536|17519.5|17511.5|692
1720612800000|2024-07-10 12:00:00|17538|17530|17548.5|17540.5|17555.5|17547.5|17528.5|17520.5|823
1720616400000|2024-07-10 13:00:00|17549|17541|17531|17523|17592|17584|17521.5|17513.5|2621
1720620000000|2024-07-10 14:00:00|17531.5|17523.5|17524.5|17516.5|17572|17564|17510.5|17502.5|1662
1720623600000|2024-07-10 15:00:00|17524|17516|17579.5|17571.5|17589|17581|17510.5|17502.5|1229
1720627200000|2024-07-10 16:00:00|17579|17571|17560|17552|17590|17582|17551.5|17543.5|837
1720630800000|2024-07-10 17:00:00|17560.5|17552.5|17560.5|17552.5|17581|17573|17554.5|17546.5|683
1720634400000|2024-07-10 18:00:00|17561|17553|17587.5|17557.5|17587.5|17574.5|17544.5|17536.5|661
1720638000000|2024-07-10 19:00:00|17588.5|17558.5|17595.2|17565.2|17610|17580|17572.5|17542.5|1
1720641600000|2024-07-10 20:00:00|17594.3|17564.3|17590.7|17560.7|17595.6|17565.6|17586.1|17556.1|0
1720645200000|2024-07-10 21:00:00|17590.8|17560.8|17592.1|17562.1|17592.9|17562.9|17589.8|17559.8|0
1720648800000|2024-07-10 22:00:00|17591.7|17561.7|17614.1|17584.1|17614.7|17584.7|17589.4|17559.4|0
1720652400000|2024-07-10 23:00:00|17614.6|17584.6|17600.9|17570.9|17623.3|17593.3|17599.1|17569.1|0
1720656000000|2024-07-11 00:00:00|17601.4|17571.4|17592.7|17562.7|17603.1|17573.1|17591.6|17561.6|0
1720659600000|2024-07-11 01:00:00|17592.3|17562.3|17723|17718|17746.5|17741.5|17579.5|17560.2|21898
1720663200000|2024-07-11 02:00:00|17723.5|17718.5|17659.5|17654.5|17797.5|17792.5|17643.5|17638.5|23658
1720666800000|2024-07-11 03:00:00|17660|17655|17733.5|17728.5|17741|17736|17655|17650|7145
1720670400000|2024-07-11 04:00:00|17747.5|17717.5|17750.9|17720.9|17751.9|17721.9|17747.5|17717.5|0
1720674000000|2024-07-11 05:00:00|17727.5|17722.5|17810.5|17805.5|17813|17808|17719|17714|11175
1720677600000|2024-07-11 06:00:00|17811.5|17806.5|17838|17833|17841.5|17836.5|17781.5|17776.5|8085
1720681200000|2024-07-11 07:00:00|17836|17831|17843.5|17838.5|17863.5|17858.5|17803|17798|11288
1720684800000|2024-07-11 08:00:00|17842.6|17837.6|17832.1|17802.1|17852.1|17841.1|17810.1|17786.5|6384
1720688400000|2024-07-11 09:00:00|17831.9|17801.9|17826.6|17818.6|17838.1|17830.1|17808.1|17798.3|851
1720692000000|2024-07-11 10:00:00|17826.1|17818.1|17815.6|17807.6|17836.1|17828.1|17808.6|17800.6|551
1720695600000|2024-07-11 11:00:00|17816.1|17808.1|17820.1|17812.1|17824.1|17816.1|17804.1|17796.1|886
1720699200000|2024-07-11 12:00:00|17819.6|17811.6|17898.6|17890.6|17936.1|17928.1|17798.6|17790.6|4513
1720702800000|2024-07-11 13:00:00|17894.6|17886.6|17950.6|17942.6|17958.6|17950.6|17876.6|17868.6|3469
1720706400000|2024-07-11 14:00:00|17951.1|17943.1|17968.6|17960.6|18002.6|17994.6|17914.1|17906.1|3793
1720710000000|2024-07-11 15:00:00|17969.1|17961.1|17941.6|17933.6|17976.1|17968.1|17933.1|17925.1|2391
1720713600000|2024-07-11 16:00:00|17941.1|17933.1|17932.6|17924.6|17949.6|17941.6|17922.6|17914.6|764
1720717200000|2024-07-11 17:00:00|17933.1|17925.1|17941.1|17933.1|17971.6|17963.6|17922.6|17914.6|742
1720720800000|2024-07-11 18:00:00|17941.6|17933.6|17950.6|17920.6|17957.6|17949.6|17931.6|17920.6|683
1720724400000|2024-07-11 19:00:00|17954.2|17924.2|17958.6|17928.6|17972.3|17942.3|17949.7|17919.7|0
1720728000000|2024-07-11 20:00:00|17959|17929|17967.7|17937.7|17971.4|17941.4|17951.6|17921.6|0
1720731600000|2024-07-11 21:00:00|17967.6|17937.6|17961.6|17931.6|17968.8|17938.8|17959.1|17929.1|0
1720735200000|2024-07-11 22:00:00|17963.5|17933.5|17971.3|17941.3|17972.8|17942.8|17958|17928|0
1720738800000|2024-07-11 23:00:00|17971.7|17941.7|17963.6|17933.6|17977.5|17947.5|17958.4|17928.4|0
1720742400000|2024-07-12 00:00:00|17962.7|17932.7|17954.3|17924.3|17985.7|17955.7|17954.3|17924.3|0
1720746000000|2024-07-12 01:00:00|17954.2|17924.2|18217.1|18212.1|18226.1|18221.1|17953.1|17923.1|30572
1720749600000|2024-07-12 02:00:00|18217.6|18212.6|18144.1|18139.1|18220.1|18215.1|18119.1|18114.1|18585
1720753200000|2024-07-12 03:00:00|18143.1|18138.1|18188.6|18183.6|18203.1|18198.1|18132.6|18127.6|7457
1720756800000|2024-07-12 04:00:00|18203.1|18173.1|18187|18157|18203.8|18173.8|18185.8|18155.8|1
1720760400000|2024-07-12 05:00:00|18179.1|18174.1|18247.6|18242.6|18258.6|18253.6|18170.6|18165.6|11425
1720764000000|2024-07-12 06:00:00|18249.1|18244.1|18276.6|18271.6|18299.1|18294.1|18230.6|18225.6|10433
1720767600000|2024-07-12 07:00:00|18276.1|18271.1|18278.1|18273.1|18322.6|18317.6|18265.1|18260.1|11714
1720771200000|2024-07-12 08:00:00|18274.7|18269.7|18342.9|18312.9|18344.8|18330.2|18270.7|18265.7|8085
1720774800000|2024-07-12 09:00:00|18342.4|18312.4|18299.2|18291.2|18345.7|18337.7|18294.7|18286.7|1786
1720778400000|2024-07-12 10:00:00|18298.2|18290.2|18290.7|18282.7|18307.2|18299.2|18273.2|18265.2|1152
1720782000000|2024-07-12 11:00:00|18291.7|18283.7|18298.7|18290.7|18303.7|18295.7|18281.7|18273.7|873
1720785600000|2024-07-12 12:00:00|18298.2|18290.2|18300.7|18292.7|18309.7|18301.7|18250.7|18242.7|2733
1720789200000|2024-07-12 13:00:00|18302.2|18294.2|18312.7|18304.7|18382.2|18374.2|18278.7|18270.7|3718
1720792800000|2024-07-12 14:00:00|18313.2|18305.2|18248.2|18240.2|18325.7|18317.7|18220.2|18212.2|4284
1720796400000|2024-07-12 15:00:00|18246.2|18238.2|18238.7|18230.7|18266.7|18258.7|18228.7|18220.7|2103
1720800000000|2024-07-12 16:00:00|18237.7|18229.7|18234.7|18226.7|18249.7|18241.7|18220.7|18212.7|598
1720803600000|2024-07-12 17:00:00|18235.7|18227.7|18229.7|18221.7|18238.7|18230.7|18216.7|18208.7|524
1720807200000|2024-07-12 18:00:00|18230.2|18222.2|18234.7|18204.7|18239.7|18231.7|18216.7|18204.7|701
1720810800000|2024-07-12 19:00:00|18242.2|18212.2|18195.1|18165.1|18248.9|18218.9|18180.2|18150.2|0
1720814400000|2024-07-12 20:00:00|18196.5|18166.5|18239.4|18209.4|18245|18215|18189|18159|0
1720994400000|2024-07-14 22:00:00|18245.4|18215.4|18192.2|18162.2|18246.4|18216.4|18173|18143|0
1720998000000|2024-07-14 23:00:00|18192|18162|18181.7|18151.7|18196.9|18166.9|18162.7|18132.7|0
1721001600000|2024-07-15 00:00:00|18182.1|18152.1|18185.8|18155.8|18185.8|18155.8|18170.1|18140.1|0
1721005200000|2024-07-15 01:00:00|18186.3|18156.3|18170.5|18165.5|18227.2|18222.2|18142.7|18137.7|18850
1721008800000|2024-07-15 02:00:00|18170|18165|18073.5|18068.5|18183.5|18178.5|18071|18066|16191
1721012400000|2024-07-15 03:00:00|18073|18068|18029.5|18024.5|18087|18082|18003|17998|11625
1721016000000|2024-07-15 04:00:00|18040|18010|18051.8|18021.8|18057.4|18027.4|18005.3|17975.3|0
1721019600000|2024-07-15 05:00:00|18052.2|18022.2|18024.5|18019.5|18069.5|18064.5|18024.5|18019.5|7481
1721023200000|2024-07-15 06:00:00|18025.5|18020.5|17988.5|17983.5|18036.5|18031.5|17969.5|17964.5|8392
1721026800000|2024-07-15 07:00:00|17988|17983|17999|17994|18003|17998|17928.5|17923.5|10290
1721030400000|2024-07-15 08:00:00|17999.5|17994.5|18041.8|18011.8|18058.6|18028.6|17994|17989|6770
1721034000000|2024-07-15 09:00:00|18042.1|18012.1|17993|17985|18042.1|18021.5|17988|17971.3|872
1721037600000|2024-07-15 10:00:00|17993.5|17985.5|18007.5|17999.5|18007.5|17999.5|17988|17980|624
1721041200000|2024-07-15 11:00:00|18009|18001|17988|17980|18016|18008|17983.5|17975.5|525
1721044800000|2024-07-15 12:00:00|17988.5|17980.5|17964.5|17956.5|17996|17988|17947.5|17939.5|1138
1721048400000|2024-07-15 13:00:00|17965|17957|17915|17907|17978|17970|17878.5|17870.5|3172
1721052000000|2024-07-15 14:00:00|17915.5|17907.5|17864|17856|17934|17926|17854.5|17846.5|2118
1721055600000|2024-07-15 15:00:00|17865.5|17857.5|17904|17896|17919|17911|17865.5|17857.5|1507
1721059200000|2024-07-15 16:00:00|17903.5|17895.5|17845|17837|17903.5|17895.5|17838.5|17830.5|1120
1721062800000|2024-07-15 17:00:00|17845.5|17837.5|17830|17822|17845.5|17837.5|17806|17798|1498
1721066400000|2024-07-15 18:00:00|17829.5|17821.5|17852|17822|17852|17839|17822.5|17814.5|1065
1721070000000|2024-07-15 19:00:00|17851.8|17821.8|17881.9|17851.9|17883.6|17853.6|17844.9|17814.9|0
1721073600000|2024-07-15 20:00:00|17881.4|17851.4|17892|17862|17896.4|17866.4|17876.9|17846.9|0
1721077200000|2024-07-15 21:00:00|17892.2|17862.2|17891.8|17861.8|17896|17866|17890.3|17860.3|0
1721080800000|2024-07-15 22:00:00|17892.2|17862.2|17854.3|17824.3|17898.3|17868.3|17850.8|17820.8|0
1721084400000|2024-07-15 23:00:00|17854.5|17824.5|17868.6|17838.6|17869.1|17839.1|17853.6|17823.6|0
1721088000000|2024-07-16 00:00:00|17869.1|17839.1|17855.5|17825.5|17874.6|17844.6|17852.7|17822.7|0
1721091600000|2024-07-16 01:00:00|17855.7|17825.7|17742|17737|17879.5|17874.5|17706|17701|26699
1721095200000|2024-07-16 02:00:00|17744|17739|17766|17761|17833|17828|17732|17727|15335
1721098800000|2024-07-16 03:00:00|17766.5|17761.5|17751|17746|17779.5|17774.5|17721|17716|8563
1721102400000|2024-07-16 04:00:00|17763.8|17733.8|17761.8|17731.8|17763.8|17733.8|17757|17727|1
1721106000000|2024-07-16 05:00:00|17761.3|17731.3|17758|17753|17798.5|17793.5|17725.5|17720.5|9079
1721109600000|2024-07-16 06:00:00|17757.5|17752.5|17769.5|17764.5|17775.5|17770.5|17720.5|17715.5|8033
1721113200000|2024-07-16 07:00:00|17769|17764|17727|17722|17770|17765|17723|17718|8283
1721116800000|2024-07-16 08:00:00|17727.5|17722.5|17735.8|17705.8|17737.5|17726|17680.7|17650.7|6514
1721120400000|2024-07-16 09:00:00|17736.2|17706.2|17724.5|17716.5|17740.1|17732|17717.5|17703|908
1721124000000|2024-07-16 10:00:00|17725|17717|17721.5|17713.5|17736|17728|17719|17711|418
1721127600000|2024-07-16 11:00:00|17722|17714|17718.5|17710.5|17724|17716|17701|17693|822
1721131200000|2024-07-16 12:00:00|17718|17710|17690|17682|17734|17726|17670|17662|1663
1721134800000|2024-07-16 13:00:00|17690.5|17682.5|17699.5|17691.5|17722.5|17714.5|17630.5|17622.5|3720
1721138400000|2024-07-16 14:00:00|17700|17692|17752.5|17744.5|17770|17762|17697.5|17689.5|2638
1721142000000|2024-07-16 15:00:00|17753|17745|17745|17737|17772|17764|17726.5|17718.5|1590
1721145600000|2024-07-16 16:00:00|17744|17736|17767.5|17759.5|17768|17760|17735.5|17727.5|734
1721149200000|2024-07-16 17:00:00|17766.5|17758.5|17813.5|17805.5|17817.5|17809.5|17754|17746|1408
1721152800000|2024-07-16 18:00:00|17812.5|17804.5|17832.8|17802.8|17832.8|17812|17798|17790|1071
1721156400000|2024-07-16 19:00:00|17832.7|17802.7|17814.5|17784.5|17841.2|17811.2|17812.9|17782.9|0
1721160000000|2024-07-16 20:00:00|17814.8|17784.8|17806.6|17776.6|17822.9|17792.9|17799.4|17769.4|0
1721163600000|2024-07-16 21:00:00|17806.7|17776.7|17810.1|17780.1|17812.1|17782.1|17804.1|17774.1|0
1721167200000|2024-07-16 22:00:00|17807.8|17777.8|17814.3|17784.3|17816.4|17786.4|17806.3|17776.3|0
1721170800000|2024-07-16 23:00:00|17814.5|17784.5|17807.3|17777.3|17815.2|17785.2|17803.6|17773.6|0
1721174400000|2024-07-17 00:00:00|17807.8|17777.8|17791.5|17761.5|17807.8|17777.8|17787.9|17757.9|0
1721178000000|2024-07-17 01:00:00|17786.5|17756.5|17658|17653|17799.5|17794.5|17647.5|17642.5|19861
1721181600000|2024-07-17 02:00:00|17660|17655|17700.5|17695.5|17795|17790|17652|17647|17889
1721185200000|2024-07-17 03:00:00|17700|17695|17730.5|17725.5|17754|17749|17689.5|17684.5|6904
1721188800000|2024-07-17 04:00:00|17743|17713|17747.5|17717.5|17750.3|17720.3|17739.6|17709.6|0
1721192400000|2024-07-17 05:00:00|17748|17718|17772.5|17767.5|17817.5|17812.5|17680.5|17675.5|12822
1721196000000|2024-07-17 06:00:00|17773.5|17768.5|17760.5|17755.5|17785.5|17780.5|17716.5|17711.5|8026
1721199600000|2024-07-17 07:00:00|17761|17756|17743|17738|17786|17781|17738|17733|8306
1721203200000|2024-07-17 08:00:00|17743.5|17738.5|17746.4|17716.4|17750.2|17741.5|17705|17700|4564
1721206800000|2024-07-17 09:00:00|17746.2|17716.2|17768|17760|17783.5|17775.5|17739.5|17713.4|1656
1721210400000|2024-07-17 10:00:00|17768.5|17760.5|17766.5|17758.5|17790|17782|17763.5|17755.5|671
1721214000000|2024-07-17 11:00:00|17767|17759|17754.5|17746.5|17770.5|17762.5|17733|17725|809
1721217600000|2024-07-17 12:00:00|17753.5|17745.5|17707|17699|17765.5|17757.5|17706|17698|1175
1721221200000|2024-07-17 13:00:00|17708.5|17700.5|17756.5|17748.5|17771.5|17763.5|17697.5|17689.5|3253
1721224800000|2024-07-17 14:00:00|17755|17747|17726|17718|17757|17749|17706.5|17698.5|2494
1721228400000|2024-07-17 15:00:00|17725.5|17717.5|17683.5|17675.5|17731|17723|17660.5|17652.5|2081
1721232000000|2024-07-17 16:00:00|17683|17675|17663|17655|17687|17679|17631|17623|1422
1721235600000|2024-07-17 17:00:00|17662.5|17654.5|17646|17638|17665|17657|17634.5|17626.5|730
1721239200000|2024-07-17 18:00:00|17645.5|17637.5|17675.4|17645.4|17675.6|17662.5|17638.5|17630.5|771
1721242800000|2024-07-17 19:00:00|17675.6|17645.6|17666.1|17636.1|17688.7|17658.7|17661.4|17631.4|0
1721246400000|2024-07-17 20:00:00|17665.7|17635.7|17676.7|17646.7|17677.3|17647.3|17653.7|17623.7|0
1721250000000|2024-07-17 21:00:00|17676.2|17646.2|17680|17650|17680.5|17650.5|17675.6|17645.6|0
1721253600000|2024-07-17 22:00:00|17682.5|17652.5|17695|17665|17697.1|17667.1|17681.8|17651.8|0
1721257200000|2024-07-17 23:00:00|17694.5|17664.5|17700.3|17670.3|17703.7|17673.7|17691.6|17661.6|0
1721260800000|2024-07-18 00:00:00|17699.9|17669.9|17718.7|17688.7|17723.8|17693.8|17699.8|17669.8|0
1721264400000|2024-07-18 01:00:00|17719|17689|17724.9|17719.9|17810.9|17805.9|17615.5|17610.5|22880
1721268000000|2024-07-18 02:00:00|17726.9|17721.9|17766.4|17761.4|17768.9|17763.9|17608.9|17603.9|20260
1721271600000|2024-07-18 03:00:00|17766.9|17761.9|17782.4|17777.4|17797.9|17792.9|17732.9|17727.9|8560
1721275200000|2024-07-18 04:00:00|17794.4|17764.4|17795.6|17765.6|17796.8|17766.8|17789.8|17759.8|0
1721278800000|2024-07-18 05:00:00|17796.1|17766.1|17820.9|17815.9|17855.4|17850.4|17759.9|17754.9|11129
1721282400000|2024-07-18 06:00:00|17821.9|17816.9|17857.9|17852.9|17866.4|17861.4|17793.4|17788.4|7453
1721286000000|2024-07-18 07:00:00|17858.4|17853.4|17784.4|17779.4|17860.4|17855.4|17776.9|17771.9|8914
1721289600000|2024-07-18 08:00:00|17783.9|17778.9|17818.5|17788.5|17820.9|17790.9|17752.4|17747.4|4040
1721293200000|2024-07-18 09:00:00|17818.3|17788.3|17752.9|17744.9|17819.2|17789.2|17744.9|17736.9|933
1721296800000|2024-07-18 10:00:00|17753.4|17745.4|17749.9|17741.9|17753.9|17745.9|17720.9|17712.9|935
1721300400000|2024-07-18 11:00:00|17748.9|17740.9|17725.9|17717.9|17754.9|17746.9|17725.4|17717.4|482
1721304000000|2024-07-18 12:00:00|17725.4|17717.4|17711.4|17703.4|17732.4|17724.4|17695.9|17687.9|1238
1721307600000|2024-07-18 13:00:00|17713.4|17705.4|17746.9|17738.9|17766.9|17758.9|17672.4|17664.4|2478
1721311200000|2024-07-18 14:00:00|17746.4|17738.4|17649.4|17641.4|17753.4|17745.4|17625.9|17617.9|2848
1721314800000|2024-07-18 15:00:00|17648.9|17640.9|17565.9|17557.9|17659.9|17651.9|17559.9|17551.9|2745
1721318400000|2024-07-18 16:00:00|17565.4|17557.4|17601.4|17593.4|17603.9|17595.9|17556.4|17548.4|1418
1721322000000|2024-07-18 17:00:00|17600.4|17592.4|17580.9|17572.9|17615.4|17607.4|17580.4|17572.4|627
1721325600000|2024-07-18 18:00:00|17581.4|17573.4|17571|17541|17581.4|17573.4|17551.9|17541|1006
1721329200000|2024-07-18 19:00:00|17570.8|17540.8|17633.6|17603.6|17661.3|17631.3|17486.9|17456.9|0
1721332800000|2024-07-18 20:00:00|17634|17604|17631|17601|17645.8|17615.8|17628.3|17598.3|0
1721336400000|2024-07-18 21:00:00|17631.1|17601.1|17621|17591|17633.2|17603.2|17616.2|17586.2|0
1721340000000|2024-07-18 22:00:00|17621.7|17591.7|17604.3|17574.3|17626.2|17596.2|17589.5|17559.5|0
1721343600000|2024-07-18 23:00:00|17604.8|17574.8|17607.7|17577.7|17610.1|17580.1|17596.7|17566.7|0
1721347200000|2024-07-19 00:00:00|17607.2|17577.2|17604.1|17574.1|17612.8|17582.8|17601.6|17571.6|0
1721350800000|2024-07-19 01:00:00|17604.6|17574.6|17423.7|17418.7|17612.9|17607.9|17410.2|17405.2|31443
1721354400000|2024-07-19 02:00:00|17423.2|17418.2|17407.7|17402.7|17468.2|17463.2|17391.2|17386.2|19079
1721358000000|2024-07-19 03:00:00|17406.7|17401.7|17378.7|17373.7|17424.2|17419.2|17354.7|17349.7|10617
1721361600000|2024-07-19 04:00:00|17392.2|17362.2|17399.1|17369.1|17399.1|17369.1|17389.6|17359.6|0
1721365200000|2024-07-19 05:00:00|17377.7|17372.7|17424.2|17419.2|17426.7|17421.7|17373.2|17368.2|8863
1721368800000|2024-07-19 06:00:00|17423.7|17418.7|17432.2|17427.2|17449.2|17444.2|17401.2|17396.2|6920
1721372400000|2024-07-19 07:00:00|17432.7|17427.7|17393.2|17388.2|17442.7|17437.7|17364.2|17359.2|12840
1721376000000|2024-07-19 08:00:00|17394.2|17389.2|17441.9|17411.9|17445|17422.2|17384.7|17379.7|7188
1721379600000|2024-07-19 09:00:00|17441.7|17411.7|17400.7|17392.7|17452.4|17426.2|17390.7|17382.7|1511
1721383200000|2024-07-19 10:00:00|17400.2|17392.2|17380.7|17372.7|17413.7|17405.7|17375.2|17367.2|1759
1721386800000|2024-07-19 11:00:00|17379.7|17371.7|17413.7|17405.7|17413.7|17405.7|17379.7|17371.7|1009
1721390400000|2024-07-19 12:00:00|17414.2|17406.2|17440.7|17432.7|17445.7|17437.7|17400.2|17392.2|1008
1721394000000|2024-07-19 13:00:00|17440.2|17432.2|17453.2|17445.2|17478.7|17470.7|17423.2|17415.2|2941
1721397600000|2024-07-19 14:00:00|17452.7|17444.7|17444.2|17436.2|17458.7|17450.7|17402.2|17394.2|1727
1721401200000|2024-07-19 15:00:00|17444.7|17436.7|17469.2|17461.2|17469.7|17461.7|17417.7|17409.7|1709
1721404800000|2024-07-19 16:00:00|17467.7|17459.7|17448.2|17440.2|17473.2|17465.2|17435.7|17427.7|928
1721408400000|2024-07-19 17:00:00|17448.7|17440.7|17424.2|17416.2|17448.7|17440.7|17415.7|17407.7|574
1721412000000|2024-07-19 18:00:00|17423.7|17415.7|17432.9|17402.9|17433|17421.2|17407.7|17399.7|549
1721415600000|2024-07-19 19:00:00|17432.8|17402.8|17424.6|17394.6|17443.6|17413.6|17404.6|17374.6|0
1721419200000|2024-07-19 20:00:00|17424.9|17394.9|17425.5|17395.5|17437.6|17407.6|17410.4|17380.4|0
1721599200000|2024-07-21 22:00:00|17426.2|17396.2|17455.1|17425.1|17456.4|17426.4|17426|17396|0
1721602800000|2024-07-21 23:00:00|17454.8|17424.8|17459.7|17429.7|17471.2|17441.2|17454.6|17424.6|0
1721606400000|2024-07-22 00:00:00|17460.1|17430.1|17479.5|17449.5|17480.7|17450.7|17453.3|17423.3|0
1721610000000|2024-07-22 01:00:00|17480|17450|17324.4|17319.4|17502.8|17496.4|17301.4|17296.4|21727
1721613600000|2024-07-22 02:00:00|17323.9|17318.9|17522.4|17517.4|17530.9|17525.9|17316.4|17311.4|21223
1721617200000|2024-07-22 03:00:00|17523.9|17518.9|17555.4|17550.4|17579.4|17574.4|17514.9|17509.9|10744
1721620800000|2024-07-22 04:00:00|17567.9|17537.9|17570.8|17540.8|17572.2|17542.2|17549.9|17519.9|25
1721624400000|2024-07-22 05:00:00|17561.9|17556.9|17539.9|17534.9|17603.4|17598.4|17509.4|17504.4|10476
1721628000000|2024-07-22 06:00:00|17540.9|17535.9|17632.4|17627.4|17673.4|17668.4|17539.9|17534.9|12360
1721631600000|2024-07-22 07:00:00|17631.9|17626.9|17650.9|17645.9|17698.4|17693.4|17622.4|17617.4|11456
1721635200000|2024-07-22 08:00:00|17650.4|17645.4|17665.6|17635.6|17679.1|17651.4|17632.4|17624.9|6572
1721638800000|2024-07-22 09:00:00|17665.4|17635.4|17655.9|17647.9|17671.8|17656.4|17633.9|17625.9|950
1721642400000|2024-07-22 10:00:00|17656.4|17648.4|17693.9|17685.9|17706.4|17698.4|17647.4|17639.4|1357
1721646000000|2024-07-22 11:00:00|17693.4|17685.4|17694.4|17686.4|17702.9|17694.9|17674.9|17666.9|689
1721649600000|2024-07-22 12:00:00|17694.9|17686.9|17701.9|17693.9|17721.9|17713.9|17691.4|17683.4|1076
1721653200000|2024-07-22 13:00:00|17701.4|17693.4|17651.9|17643.9|17752.4|17744.4|17650.4|17642.4|2817
1721656800000|2024-07-22 14:00:00|17652.4|17644.4|17707.9|17699.9|17709.9|17701.9|17634.4|17626.4|1657
1721660400000|2024-07-22 15:00:00|17707.4|17699.4|17673.9|17665.9|17711.4|17703.4|17664.4|17656.4|1120
1721664000000|2024-07-22 16:00:00|17673.4|17665.4|17714.9|17706.9|17716.4|17708.4|17668.4|17660.4|456
1721667600000|2024-07-22 17:00:00|17714.4|17706.4|17726.9|17718.9|17732.4|17724.4|17713.9|17705.9|413
1721671200000|2024-07-22 18:00:00|17727.4|17719.4|17738|17708|17738|17722.9|17711.9|17703.9|532
1721674800000|2024-07-22 19:00:00|17738.2|17708.2|17718|17688|17738.4|17708.4|17713.7|17683.7|0
1721678400000|2024-07-22 20:00:00|17717.3|17687.3|17716.1|17686.1|17725.1|17695.1|17711.2|17681.2|0
1721682000000|2024-07-22 21:00:00|17716.2|17686.2|17712.5|17682.5|17718.5|17688.5|17711.8|17681.8|0
1721685600000|2024-07-22 22:00:00|17717.3|17687.3|17731.2|17701.2|17735.3|17705.3|17715.5|17685.5|0
1721689200000|2024-07-22 23:00:00|17730.9|17700.9|17716.9|17686.9|17731.7|17701.7|17715.6|17685.6|0
1721692800000|2024-07-23 00:00:00|17716.5|17686.5|17717.4|17687.4|17731.3|17701.3|17713|17683|0
1721696400000|2024-07-23 01:00:00|17716.9|17686.9|17579.5|17574.5|17742.6|17721|17558|17553|18907
1721700000000|2024-07-23 02:00:00|17578|17573|17596.5|17591.5|17629.5|17624.5|17542|17537|13888
1721703600000|2024-07-23 03:00:00|17595.5|17590.5|17617|17612|17631|17626|17567|17562|6487
1721707200000|2024-07-23 04:00:00|17629.5|17599.5|17632.5|17602.5|17637.3|17607.3|17629.2|17599.2|9
1721710800000|2024-07-23 05:00:00|17613|17608|17531.5|17526.5|17621.5|17616.5|17501.5|17496.5|10765
1721714400000|2024-07-23 06:00:00|17531|17526|17474.5|17469.5|17547.5|17542.5|17443|17438|11196
1721718000000|2024-07-23 07:00:00|17475.5|17470.5|17478.5|17473.5|17495|17490|17453|17448|9710
1721721600000|2024-07-23 08:00:00|17478|17473|17508.4|17478.4|17516.6|17486.6|17447|17442|6726
1721725200000|2024-07-23 09:00:00|17508.6|17478.6|17493|17485|17515.1|17504.5|17490.5|17477.6|1100
1721728800000|2024-07-23 10:00:00|17492.5|17484.5|17501|17493|17507.5|17499.5|17484.5|17476.5|438
1721732400000|2024-07-23 11:00:00|17500.5|17492.5|17491|17483|17515.5|17507.5|17489|17481|688
1721736000000|2024-07-23 12:00:00|17490.5|17482.5|17453|17445|17497|17489|17452|17444|1117
1721739600000|2024-07-23 13:00:00|17452.5|17444.5|17411.5|17403.5|17452.5|17444.5|17396|17388|2298
1721743200000|2024-07-23 14:00:00|17411|17403|17419|17411|17449.5|17441.5|17402.5|17394.5|1393
1721746800000|2024-07-23 15:00:00|17418.5|17410.5|17462.5|17454.5|17468.5|17460.5|17418|17410|1047
1721750400000|2024-07-23 16:00:00|17463|17455|17463.5|17455.5|17489.5|17481.5|17452|17444|841
1721754000000|2024-07-23 17:00:00|17462.5|17454.5|17466|17458|17479.5|17471.5|17456.5|17448.5|377
1721757600000|2024-07-23 18:00:00|17465.5|17457.5|17474.1|17444.1|17478|17470|17460.5|17444.1|259
1721761200000|2024-07-23 19:00:00|17473.9|17443.9|17483.1|17453.1|17486.9|17456.9|17455.9|17425.9|0
1721764800000|2024-07-23 20:00:00|17483.5|17453.5|17487.5|17457.5|17509.3|17479.3|17475.4|17445.4|0
1721768400000|2024-07-23 21:00:00|17488.4|17458.4|17463.8|17433.8|17488.4|17458.4|17463.8|17433.8|0
1721772000000|2024-07-23 22:00:00|17446.6|17416.6|17446.3|17416.3|17451|17421|17430.1|17400.1|0
1721775600000|2024-07-23 23:00:00|17446.8|17416.8|17455.8|17425.8|17468.4|17438.4|17432.4|17402.4|0
1721779200000|2024-07-24 00:00:00|17456.2|17426.2|17459.3|17429.3|17461.5|17431.5|17455.5|17425.5|0
1721782800000|2024-07-24 01:00:00|17467|17437|17391.4|17386.4|17518.9|17513.9|17363.4|17358.4|20404
1721786400000|2024-07-24 02:00:00|17391.9|17386.9|17344.4|17339.4|17444.9|17439.9|17317.4|17312.4|16767
1721790000000|2024-07-24 03:00:00|17343.4|17338.4|17357.9|17352.9|17391.4|17386.4|17332.4|17327.4|7968
1721793600000|2024-07-24 04:00:00|17368.4|17338.4|17348.4|17318.4|17368.4|17338.4|17335.1|17305.1|27
1721797200000|2024-07-24 05:00:00|17348.8|17318.8|17343.4|17338.4|17381.9|17376.9|17318.4|17313.4|9116
1721800800000|2024-07-24 06:00:00|17344.4|17339.4|17272.9|17267.9|17344.9|17339.9|17259.4|17254.4|14103
1721804400000|2024-07-24 07:00:00|17272.4|17267.4|17303.4|17298.4|17309.9|17304.9|17254.9|17249.9|9567
1721808000000|2024-07-24 08:00:00|17304.4|17299.4|17367.4|17337.4|17370.8|17340.8|17300.4|17295.4|9390
1721811600000|2024-07-24 09:00:00|17367.9|17337.9|17336.9|17328.9|17369.3|17339.3|17318.4|17310.4|2332
1721815200000|2024-07-24 10:00:00|17336.4|17328.4|17348.9|17340.9|17357.9|17349.9|17330.4|17322.4|982
1721818800000|2024-07-24 11:00:00|17348.4|17340.4|17367.4|17359.4|17372.9|17364.9|17341.9|17333.9|615
1721822400000|2024-07-24 12:00:00|17367.9|17359.9|17357.4|17349.4|17376.4|17368.4|17336.4|17328.4|1133
1721826000000|2024-07-24 13:00:00|17356.9|17348.9|17352.4|17344.4|17419.9|17411.9|17315.9|17307.9|3807
1721829600000|2024-07-24 14:00:00|17351.4|17343.4|17394.9|17386.9|17417.9|17409.9|17344.9|17336.9|2265
1721833200000|2024-07-24 15:00:00|17395.4|17387.4|17327.4|17319.4|17398.4|17390.4|17324.4|17316.4|1416
1721836800000|2024-07-24 16:00:00|17326.9|17318.9|17311.9|17303.9|17339.4|17331.4|17309.9|17301.9|1199
1721840400000|2024-07-24 17:00:00|17312.4|17304.4|17281.4|17273.4|17325.9|17317.9|17281.4|17273.4|884
1721844000000|2024-07-24 18:00:00|17281.9|17273.9|17242.6|17212.6|17282.4|17274.4|17222.4|17212.6|1463
1721847600000|2024-07-24 19:00:00|17242.4|17212.4|17186.3|17156.3|17243.2|17213.2|17170.7|17140.7|0
1721851200000|2024-07-24 20:00:00|17186.6|17156.6|17209.9|17179.9|17213.5|17183.5|17184|17154|0
1721854800000|2024-07-24 21:00:00|17210|17180|17219.1|17189.1|17219.7|17189.7|17207.6|17177.6|0
1721858400000|2024-07-24 22:00:00|17219.8|17189.8|17236.7|17206.7|17242.6|17212.6|17218.3|17188.3|0
1721862000000|2024-07-24 23:00:00|17237.1|17207.1|17221.6|17191.6|17244.1|17214.1|17219.5|17189.5|0
1721865600000|2024-07-25 00:00:00|17220.7|17190.7|17233.6|17203.6|17240.5|17210.5|17216.4|17186.4|0
1721869200000|2024-07-25 01:00:00|17233.3|17203.3|17120.4|17115.4|17296.9|17291.9|17118.4|17113.4|31714
1721872800000|2024-07-25 02:00:00|17121.9|17116.9|17034.4|17029.4|17138.9|17133.9|17009.9|17004.9|23628
1721876400000|2024-07-25 03:00:00|17033.9|17028.9|17066.9|17061.9|17095.4|17090.4|17017.9|17012.9|18608
1721880000000|2024-07-25 04:00:00|17079.4|17049.4|17073.9|17043.9|17086.5|17056.5|17064.5|17034.5|12
1721883600000|2024-07-25 05:00:00|17074.4|17044.4|17012.4|17007.4|17074.4|17068.4|16991.9|16986.9|11050
1721887200000|2024-07-25 06:00:00|17011.9|17006.9|17012.4|17007.4|17045.4|17040.4|16973.4|16968.4|11554
1721890800000|2024-07-25 07:00:00|17012.9|17007.9|17024.4|17019.4|17029.4|17024.4|16965.9|16960.9|12949
1721894400000|2024-07-25 08:00:00|17022.9|17017.9|17047.3|17017.3|17053.3|17037.9|16988.4|16983.4|25470
1721898000000|2024-07-25 09:00:00|17047.6|17017.6|17042.4|17034.4|17057.2|17045.9|17019.4|17005.8|2174
1721901600000|2024-07-25 10:00:00|17043.9|17035.9|17052.9|17044.9|17067.9|17059.9|17031.4|17023.4|1251
1721905200000|2024-07-25 11:00:00|17053.4|17045.4|17065.9|17057.9|17071.4|17063.4|17049.4|17041.4|836
1721908800000|2024-07-25 12:00:00|17065.4|17057.4|17070.9|17062.9|17078.9|17070.9|17026.9|17018.9|2347
1721912400000|2024-07-25 13:00:00|17070.4|17062.4|17095.4|17087.4|17123.9|17115.9|17043.4|17035.4|4055
1721916000000|2024-07-25 14:00:00|17094.9|17086.9|17118.4|17110.4|17131.4|17123.4|17056.9|17048.9|3519
1721919600000|2024-07-25 15:00:00|17118.9|17110.9|17128.9|17120.9|17143.4|17135.4|17093.9|17085.9|1802
1721923200000|2024-07-25 16:00:00|17128.4|17120.4|17131.9|17123.9|17153.9|17145.9|17125.4|17117.4|1067
1721926800000|2024-07-25 17:00:00|17132.9|17124.9|17121.9|17113.9|17157.9|17149.9|17112.9|17104.9|790
1721930400000|2024-07-25 18:00:00|17121.4|17113.4|17086|17056|17122.4|17114.4|17075.9|17056|666
1721934000000|2024-07-25 19:00:00|17086.1|17056.1|17040.9|17010.9|17132.7|17102.7|17035.3|17005.3|0
1721937600000|2024-07-25 20:00:00|17039.9|17009.9|17025.5|16995.5|17046.4|17016.4|16962.3|16932.3|0
1721941200000|2024-07-25 21:00:00|17025.1|16995.1|17048.9|17018.9|17056|17026|17020.9|16990.9|0
1721944800000|2024-07-25 22:00:00|17052.9|17022.9|17061.3|17031.3|17073.2|17043.2|17052.9|17022.9|0
1721948400000|2024-07-25 23:00:00|17062.3|17032.3|17074.7|17044.7|17075.2|17045.2|17060.7|17030.7|0
1721952000000|2024-07-26 00:00:00|17074.3|17044.3|17069.2|17039.2|17089.8|17059.8|17065.7|17035.7|0
1721955600000|2024-07-26 01:00:00|17069.1|17039.1|17188.7|17183.7|17224.2|17219.2|17043.2|17021|33663
1721959200000|2024-07-26 02:00:00|17187.7|17182.7|16974.2|16969.2|17191.2|17186.2|16969.7|16964.7|24611
1721962800000|2024-07-26 03:00:00|16972.7|16967.7|17018.7|17013.7|17037.7|17032.7|16922.2|16917.2|20748
1721966400000|2024-07-26 04:00:00|17031.2|17001.2|17038.5|17008.5|17040.4|17010.4|17025.8|16995.8|18
1721970000000|2024-07-26 05:00:00|17024.2|17019.2|17043.2|17038.2|17059.7|17054.7|16992.2|16987.2|17138
1721973600000|2024-07-26 06:00:00|17042.7|17037.7|17034.2|17029.2|17072.7|17067.7|16997.7|16992.7|19612
1721977200000|2024-07-26 07:00:00|17034.7|17029.7|17017.7|17012.7|17069.2|17064.2|17000.2|16995.2|19092
1721980800000|2024-07-26 08:00:00|17017.2|17012.2|17046.6|17016.6|17046.6|17019.2|17000.2|16995.2|20466
1721984400000|2024-07-26 09:00:00|17046.2|17016.2|17011.7|17003.7|17047.1|17017.1|16980.2|16972.2|1693
1721988000000|2024-07-26 10:00:00|17011.2|17003.2|17005.7|16997.7|17023.7|17015.7|17003.7|16995.7|568
1721991600000|2024-07-26 11:00:00|17006.2|16998.2|17021.2|17013.2|17022.2|17014.2|16996.2|16988.2|1046
1721995200000|2024-07-26 12:00:00|17020.7|17012.7|17014.7|17006.7|17030.2|17022.2|16996.7|16988.7|898
1721998800000|2024-07-26 13:00:00|17015.2|17007.2|17005.7|16997.7|17027.2|17019.2|16978.2|16970.2|2583
1722002400000|2024-07-26 14:00:00|17004.7|16996.7|17061.2|17053.2|17065.2|17057.2|16990.7|16982.7|1693
1722006000000|2024-07-26 15:00:00|17061.7|17053.7|17108.7|17100.7|17112.7|17104.7|17055.7|17047.7|1829
1722009600000|2024-07-26 16:00:00|17109.2|17101.2|17160.2|17152.2|17160.2|17152.2|17104.2|17096.2|1080
1722013200000|2024-07-26 17:00:00|17159.7|17151.7|17130.2|17122.2|17165.7|17157.7|17117.2|17109.2|1162
1722016800000|2024-07-26 18:00:00|17129.7|17121.7|17141.1|17111.1|17152.7|17144.7|17123.2|17111.1|719
1722020400000|2024-07-26 19:00:00|17141|17111|17161.5|17131.5|17163.8|17133.8|17128.3|17098.3|0
1722024000000|2024-07-26 20:00:00|17161.4|17131.4|17143.9|17113.9|17167.2|17137.2|17142.5|17112.5|0
1722204000000|2024-07-28 22:00:00|17156.5|17126.5|17184.5|17154.5|17193.9|17163.9|17150.6|17120.6|0
1722207600000|2024-07-28 23:00:00|17184|17154|17183.9|17153.9|17194.8|17164.8|17181.1|17151.1|0
1722211200000|2024-07-29 00:00:00|17184.4|17154.4|17192.7|17162.7|17212.6|17182.6|17180.9|17150.9|0
1722214800000|2024-07-29 01:00:00|17192.9|17162.9|17227.4|17222.4|17289.9|17284.9|17157.9|17152.9|28076
1722218400000|2024-07-29 02:00:00|17225.9|17220.9|17228.4|17223.4|17247.9|17242.9|17153.9|17148.9|17104
1722222000000|2024-07-29 03:00:00|17227.9|17222.9|17341.9|17336.9|17353.4|17348.4|17224.4|17219.4|14293
1722225600000|2024-07-29 04:00:00|17356.4|17326.4|17353.5|17323.5|17361|17331|17350.6|17320.6|0
1722229200000|2024-07-29 05:00:00|17337.9|17332.9|17297.9|17292.9|17371.4|17366.4|17296.9|17291.9|9751
1722232800000|2024-07-29 06:00:00|17300.4|17295.4|17297.4|17292.4|17336.9|17331.9|17281.9|17276.9|7313
1722236400000|2024-07-29 07:00:00|17296.9|17291.9|17253.9|17248.9|17319.4|17314.4|17251.9|17246.9|10685
1722240000000|2024-07-29 08:00:00|17255.9|17250.9|17254.2|17224.2|17265.4|17260.4|17226.9|17215.1|12997
1722243600000|2024-07-29 09:00:00|17254.4|17224.4|17269.9|17261.9|17273.9|17265.9|17231.9|17217.1|759
1722247200000|2024-07-29 10:00:00|17269.4|17261.4|17246.9|17238.9|17271.9|17263.9|17244.9|17236.9|550
1722250800000|2024-07-29 11:00:00|17246.4|17238.4|17240.9|17232.9|17252.9|17244.9|17227.9|17219.9|409
1722254400000|2024-07-29 12:00:00|17240.4|17232.4|17214.9|17206.9|17253.9|17245.9|17213.4|17205.4|679
1722258000000|2024-07-29 13:00:00|17215.4|17207.4|17168.9|17160.9|17219.4|17211.4|17160.9|17152.9|1364
1722261600000|2024-07-29 14:00:00|17168.4|17160.4|17177.4|17169.4|17195.4|17187.4|17147.9|17139.9|1388
1722265200000|2024-07-29 15:00:00|17177.9|17169.9|17188.4|17180.4|17190.9|17182.9|17151.4|17143.4|777
1722268800000|2024-07-29 16:00:00|17189.4|17181.4|17182.4|17174.4|17198.9|17190.9|17171.4|17163.4|467
1722272400000|2024-07-29 17:00:00|17181.9|17173.9|17186.4|17178.4|17194.9|17186.9|17171.9|17163.9|635
1722276000000|2024-07-29 18:00:00|17186.9|17178.9|17201|17171|17201|17188.9|17177.9|17169.9|604
1722279600000|2024-07-29 19:00:00|17201.3|17171.3|17209.7|17179.7|17239.1|17209.1|17197.9|17167.9|1
1722283200000|2024-07-29 20:00:00|17209.6|17179.6|17214.2|17184.2|17215.8|17185.8|17203.9|17173.9|0
1722286800000|2024-07-29 21:00:00|17213.6|17183.6|17216|17186|17217|17187|17212.5|17182.5|0
1722290400000|2024-07-29 22:00:00|17216.1|17186.1|17215.8|17185.8|17226|17196|17211.2|17181.2|0
1722294000000|2024-07-29 23:00:00|17216|17186|17183.2|17153.2|17216.3|17186.3|17177.3|17147.3|0
1722297600000|2024-07-30 00:00:00|17182.5|17152.5|17180.6|17150.6|17188.7|17158.7|17166.1|17136.1|0
1722301200000|2024-07-30 01:00:00|17181.1|17151.1|17026.9|17021.9|17199.4|17194.4|17004.9|16999.9|24172
1722304800000|2024-07-30 02:00:00|17025.9|17020.9|17020.4|17015.4|17058.9|17053.9|16990.4|16985.4|15155
1722308400000|2024-07-30 03:00:00|17018.9|17013.9|17031.9|17026.9|17062.9|17057.9|16995.4|16990.4|7587
1722312000000|2024-07-30 04:00:00|17031.4|17026.4|17072.2|17042.2|17072.4|17042.4|17031.4|17015.9|36
1722315600000|2024-07-30 05:00:00|17037.4|17032.4|17016.4|17011.4|17066.9|17061.9|17000.4|16995.4|10071
1722319200000|2024-07-30 06:00:00|17013.9|17008.9|17015.4|17010.4|17019.4|17014.4|16974.4|16969.4|9086
1722322800000|2024-07-30 07:00:00|17016.4|17011.4|16987.9|16982.9|17021.4|17016.4|16973.9|16968.9|14712
1722326400000|2024-07-30 08:00:00|16983.5|16978.5|17023.6|16993.6|17042.3|17012.3|16979.5|16974.5|8096
1722330000000|2024-07-30 09:00:00|17023.8|16993.8|17026|17018|17043|17035|17012|16990.8|803
1722333600000|2024-07-30 10:00:00|17026.5|17018.5|17047.5|17039.5|17053|17045|17025|17017|937
1722337200000|2024-07-30 11:00:00|17048|17040|17047|17039|17055.5|17047.5|17037|17029|491
1722340800000|2024-07-30 12:00:00|17047.5|17039.5|17045.5|17037.5|17055.5|17047.5|17029|17021|753
1722344400000|2024-07-30 13:00:00|17046|17038|17054|17046|17067.5|17059.5|17010|17002|2197
1722348000000|2024-07-30 14:00:00|17046.5|17038.5|17047|17039|17070.5|17062.5|17039|17031|1538
1722351600000|2024-07-30 15:00:00|17046.5|17038.5|17018.5|17010.5|17049|17041|17013|17005|1317
1722355200000|2024-07-30 16:00:00|17019|17011|17024|17016|17064|17056|17015.5|17007.5|1124
1722358800000|2024-07-30 17:00:00|17025.5|17017.5|17026.5|17018.5|17048.5|17040.5|17015|17007|666
1722362400000|2024-07-30 18:00:00|17027|17019|17039.2|17009.2|17039.2|17031|17019.5|17009.2|556
1722366000000|2024-07-30 19:00:00|17039.1|17009.1|17038.1|17008.1|17078.3|17048.3|17030.2|17000.2|0
1722369600000|2024-07-30 20:00:00|17038.3|17008.3|17014|16984|17045.4|17015.4|16936.8|16906.8|0
1722373200000|2024-07-30 21:00:00|17015.1|16985.1|17026.5|16996.5|17034.9|17004.9|17012.1|16982.1|0
1722376800000|2024-07-30 22:00:00|17023.6|16993.6|17034.5|17004.5|17062.9|17032.9|17021.2|16991.2|0
1722380400000|2024-07-30 23:00:00|17034.7|17004.7|17060.4|17030.4|17063.4|17033.4|17033|17003|0
1722384000000|2024-07-31 00:00:00|17059.4|17029.4|17058|17028|17071.2|17041.2|17047.5|17017.5|0
1722387600000|2024-07-31 01:00:00|17058.5|17028.5|17135.5|17130.5|17151.5|17146.5|17018|17013|21221
1722391200000|2024-07-31 02:00:00|17136|17131|17266.5|17261.5|17320.5|17315.5|17100.5|17095.5|25167
1722394800000|2024-07-31 03:00:00|17267|17262|17345.5|17340.5|17384.5|17379.5|17248.5|17243.5|13098
1722398400000|2024-07-31 04:00:00|17358.2|17328.2|17376.8|17346.8|17385.7|17355.7|17356.5|17326.5|14
1722402000000|2024-07-31 05:00:00|17377.3|17347.3|17375|17370|17394|17389|17319.5|17314.5|18557
1722405600000|2024-07-31 06:00:00|17373.5|17368.5|17369.5|17364.5|17384.5|17379.5|17347|17342|7031
1722409200000|2024-07-31 07:00:00|17370|17365|17408|17403|17420|17415|17356|17351|11422
1722412800000|2024-07-31 08:00:00|17407.1|17402.1|17357.8|17327.8|17407.6|17402.6|17329.1|17317.7|9967
1722416400000|2024-07-31 09:00:00|17357.4|17327.4|17368.1|17360.1|17368.6|17360.6|17344.1|17314.7|1003
1722420000000|2024-07-31 10:00:00|17367.6|17359.6|17381.6|17373.6|17381.6|17373.6|17362.1|17354.1|689
1722423600000|2024-07-31 11:00:00|17378.6|17370.6|17369.1|17361.1|17386.1|17378.1|17352.1|17344.1|1435
1722427200000|2024-07-31 12:00:00|17368.1|17360.1|17392.6|17384.6|17426.1|17418.1|17362.6|17354.6|1504
1722430800000|2024-07-31 13:00:00|17393.1|17385.1|17307.1|17299.1|17436.1|17428.1|17306.1|17298.1|3785
1722434400000|2024-07-31 14:00:00|17309.1|17301.1|17320.6|17312.6|17360.1|17352.1|17307.6|17299.6|1948
1722438000000|2024-07-31 15:00:00|17319.6|17311.6|17344.6|17336.6|17346.6|17338.6|17305.1|17297.1|1448
1722441600000|2024-07-31 16:00:00|17344.1|17336.1|17332.6|17324.6|17355.1|17347.1|17331.6|17323.6|686
1722445200000|2024-07-31 17:00:00|17332.1|17324.1|17296.6|17288.6|17338.6|17330.6|17290.1|17282.1|1208
1722448800000|2024-07-31 18:00:00|17296.1|17288.1|17376.4|17346.4|17376.4|17358.1|17276.1|17268.1|1667
1722452400000|2024-07-31 19:00:00|17376.3|17346.3|17326.7|17296.7|17391.5|17361.5|17290.8|17260.8|0
1722456000000|2024-07-31 20:00:00|17325.3|17295.3|17350.5|17320.5|17375.6|17345.6|17324.6|17294.6|0
1722459600000|2024-07-31 21:00:00|17350.4|17320.4|17357.2|17327.2|17358.3|17328.3|17349.6|17319.6|0
1722463200000|2024-07-31 22:00:00|17360.7|17330.7|17368.3|17338.3|17377.7|17347.7|17353.6|17323.6|0
1722466800000|2024-07-31 23:00:00|17368.1|17338.1|17378.8|17348.8|17382.7|17352.7|17365.9|17335.9|0
1722470400000|2024-08-01 00:00:00|17379.2|17349.2|17380.5|17350.5|17397.5|17367.5|17375.9|17345.9|0
1722474000000|2024-08-01 01:00:00|17380.2|17350.2|17343.8|17338.8|17411.3|17406.3|17242.8|17237.8|21919
1722477600000|2024-08-01 02:00:00|17343.3|17338.3|17296.8|17291.8|17386.3|17381.3|17262.8|17257.8|15218
1722481200000|2024-08-01 03:00:00|17296.3|17291.3|17317.3|17312.3|17321.8|17316.8|17270.8|17265.8|5566
1722484800000|2024-08-01 04:00:00|17328.9|17298.9|17325.3|17295.3|17329.9|17299.9|17321.1|17291.1|21
1722488400000|2024-08-01 05:00:00|17325.7|17295.7|17418.5|17413.5|17419.5|17414.5|17296.3|17291.3|9198
1722492000000|2024-08-01 06:00:00|17418|17413|17345.5|17340.5|17420.5|17415.5|17335.5|17330.5|7661
1722495600000|2024-08-01 07:00:00|17346.5|17341.5|17307.5|17302.5|17351.5|17346.5|17306.5|17301.5|10597
1722499200000|2024-08-01 08:00:00|17308.5|17303.5|17313.2|17283.2|17328.3|17312|17285|17276.1|5460
1722502800000|2024-08-01 09:00:00|17313.9|17283.9|17307.5|17299.5|17334.9|17316|17303|17280|1342
1722506400000|2024-08-01 10:00:00|17308|17300|17315.5|17307.5|17319|17311|17298.5|17290.5|472
1722510000000|2024-08-01 11:00:00|17314|17306|17312|17304|17340|17332|17310|17302|934
1722513600000|2024-08-01 12:00:00|17313|17305|17310.5|17302.5|17336|17328|17297.5|17289.5|1309
1722517200000|2024-08-01 13:00:00|17310|17302|17284|17276|17322.5|17314.5|17267|17259|1680
1722520800000|2024-08-01 14:00:00|17283.5|17275.5|17165.5|17157.5|17294.5|17286.5|17146|17138|4655
1722524400000|2024-08-01 15:00:00|17166|17158|17133|17125|17170|17162|17117|17109|2379
1722528000000|2024-08-01 16:00:00|17133.5|17125.5|17083|17075|17141.5|17133.5|17070|17062|2177
1722531600000|2024-08-01 17:00:00|17084.5|17076.5|17070.5|17062.5|17087.5|17079.5|17041|17033|1136
1722535200000|2024-08-01 18:00:00|17071|17063|17044.7|17014.7|17072|17064|17029.5|17014.6|858
1722538800000|2024-08-01 19:00:00|17044.6|17014.6|17123.1|17093.1|17131.9|17101.9|17041.6|17011.6|0
1722542400000|2024-08-01 20:00:00|17125.4|17095.4|17109.4|17079.4|17133.2|17103.2|17069.3|17039.3|0
1722546000000|2024-08-01 21:00:00|17108.1|17078.1|17097.8|17067.8|17109.7|17079.7|17092.3|17062.3|0
1722549600000|2024-08-01 22:00:00|17098|17068|17076.9|17046.9|17116.2|17086.2|17065.6|17035.6|0
1722553200000|2024-08-01 23:00:00|17075.8|17045.8|17071.2|17041.2|17096.6|17066.6|17067.3|17037.3|0
1722556800000|2024-08-02 00:00:00|17070.1|17040.1|17033.7|17003.7|17081.5|17051.5|16956.6|16926.6|0
1722560400000|2024-08-02 01:00:00|17034|17004|17040.4|17035.4|17070.9|17065.9|16943.9|16938.9|27020
1722564000000|2024-08-02 02:00:00|17042.4|17037.4|16960.9|16955.9|17042.9|17037.9|16891.4|16886.4|20848
1722567600000|2024-08-02 03:00:00|16960.4|16955.4|16957.4|16952.4|16994.9|16989.9|16948.4|16943.4|6084
1722571200000|2024-08-02 04:00:00|16970.4|16940.4|16955.3|16925.3|16972.8|16942.8|16950|16920|35
1722574800000|2024-08-02 05:00:00|16955.7|16925.7|16899.4|16894.4|16965.4|16960.4|16870.4|16865.4|12431
1722578400000|2024-08-02 06:00:00|16898.9|16893.9|16909.4|16904.4|16932.4|16927.4|16881.9|16876.9|9663
1722582000000|2024-08-02 07:00:00|16908.9|16903.9|16923.4|16918.4|16960.4|16955.4|16889.9|16884.9|11798
1722585600000|2024-08-02 08:00:00|16926.4|16921.4|16968.4|16938.4|16986.4|16966.9|16925.4|16920.4|7811
1722589200000|2024-08-02 09:00:00|16967.7|16937.7|16926.9|16918.9|16971.4|16963.4|16924.9|16912.7|1404
1722592800000|2024-08-02 10:00:00|16926.4|16918.4|16953.4|16945.4|16964.4|16956.4|16910.9|16902.9|867
1722596400000|2024-08-02 11:00:00|16952.4|16944.4|16955.4|16947.4|16967.4|16959.4|16933.9|16925.9|648
1722600000000|2024-08-02 12:00:00|16953.4|16945.4|16935.9|16927.9|17010.4|17002.4|16908.4|16900.4|3157
1722603600000|2024-08-02 13:00:00|16935.4|16927.4|16942.4|16934.4|16970.9|16962.9|16894.9|16886.9|3378
1722607200000|2024-08-02 14:00:00|16942.9|16934.9|16838.4|16830.4|16951.4|16943.4|16835.9|16827.9|4535
1722610800000|2024-08-02 15:00:00|16839.4|16831.4|16876.9|16868.9|16891.4|16883.4|16818.4|16810.4|2495
1722614400000|2024-08-02 16:00:00|16877.4|16869.4|16893.4|16885.4|16909.9|16901.9|16862.9|16854.9|1706
1722618000000|2024-08-02 17:00:00|16894.4|16886.4|16874.4|16866.4|16904.4|16896.4|16869.9|16861.9|1064
1722621600000|2024-08-02 18:00:00|16874.9|16866.9|16908.2|16878.2|16915.4|16907.4|16866.4|16858.4|1049
1722625200000|2024-08-02 19:00:00|16908|16878|16927.8|16897.8|16931.8|16901.8|16890.6|16860.6|0
1722628800000|2024-08-02 20:00:00|16927.7|16897.7|16890.8|16860.8|16929.6|16899.6|16888.6|16858.6|0
1722808800000|2024-08-04 22:00:00|16825.8|16795.8|16866.2|16836.2|16886.4|16856.4|16815.6|16785.6|0
1722812400000|2024-08-04 23:00:00|16866.4|16836.4|16804|16774|16868.6|16838.6|16799.7|16769.7|0
1722816000000|2024-08-05 00:00:00|16802.8|16772.8|16728.2|16698.2|16806.9|16776.9|16696.4|16666.4|0
1722819600000|2024-08-05 01:00:00|16728|16698|16817.9|16812.9|16951.4|16946.4|16580.4|16575.4|35922
1722823200000|2024-08-05 02:00:00|16818.4|16813.4|16834.9|16829.9|16871.9|16866.9|16711.9|16706.9|20773
1722826800000|2024-08-05 03:00:00|16836.9|16831.9|16916.9|16911.9|16933.9|16928.9|16834.9|16829.9|9270
1722830400000|2024-08-05 04:00:00|16931.4|16901.4|16891.4|16861.4|16936.7|16906.7|16891.4|16861.4|28
1722834000000|2024-08-05 05:00:00|16891.9|16861.9|16525.9|16520.9|16904.9|16899.9|16432.4|16427.4|32044
1722837600000|2024-08-05 06:00:00|16523.9|16518.9|16577.4|16572.4|16656.4|16651.4|16488.9|16483.9|20114
1722841200000|2024-08-05 07:00:00|16576.9|16571.9|16689.4|16684.4|16708.4|16703.4|16569.4|16564.4|15746
1722844800000|2024-08-05 08:00:00|16688.9|16683.9|16712.9|16682.9|16790.9|16785.9|16679.4|16673.2|8995
1722848400000|2024-08-05 09:00:00|16713.2|16683.2|16706.4|16698.4|16734.5|16707.4|16670.4|16662.4|2392
1722852000000|2024-08-05 10:00:00|16705.4|16697.4|16677.4|16669.4|16712.9|16704.9|16630.4|16622.4|1604
1722855600000|2024-08-05 11:00:00|16677.9|16669.9|16625.4|16617.4|16695.9|16687.9|16612.9|16604.9|1753
1722859200000|2024-08-05 12:00:00|16626.4|16618.4|16557.9|16549.9|16645.4|16637.4|16505.9|16497.9|3767
1722862800000|2024-08-05 13:00:00|16552.4|16544.4|16651.9|16643.9|16665.4|16657.4|16534.9|16526.9|5382
1722866400000|2024-08-05 14:00:00|16649.9|16641.9|16728.4|16720.4|16770.4|16762.4|16643.4|16635.4|5205
1722870000000|2024-08-05 15:00:00|16727.4|16719.4|16783.9|16775.9|16819.4|16811.4|16717.9|16709.9|3414
1722873600000|2024-08-05 16:00:00|16783.4|16775.4|16794.4|16786.4|16839.9|16831.9|16774.9|16766.9|1283
1722877200000|2024-08-05 17:00:00|16793.9|16785.9|16817.9|16809.9|16820.9|16812.9|16785.4|16777.4|227
1722880800000|2024-08-05 18:00:00|16803.4|16795.4|16787.7|16757.7|16817.4|16809.4|16771.9|16757.7|1144
1722884400000|2024-08-05 19:00:00|16787.9|16757.9|16807.1|16777.1|16818.1|16788.1|16787.9|16757.9|0
1722888000000|2024-08-05 20:00:00|16789.7|16759.7|16859.5|16829.5|16859.5|16829.5|16779.1|16749.1|0
1722891600000|2024-08-05 21:00:00|16859.4|16829.4|16905.2|16875.2|16909.5|16879.5|16853.8|16823.8|0
1722895200000|2024-08-05 22:00:00|16905.8|16875.8|16932.2|16902.2|16993|16963|16900.7|16870.7|0
1722898800000|2024-08-05 23:00:00|16932|16902|17008.3|16978.3|17016.3|16986.3|16931.2|16901.2|0
1722902400000|2024-08-06 00:00:00|17011.2|16981.2|17021.4|16991.4|17045.8|17015.8|16950.6|16920.6|0
1722906000000|2024-08-06 01:00:00|17021|16991|16815.9|16810.9|17021.7|16991.7|16811.4|16806.4|23585
1722909600000|2024-08-06 02:00:00|16816.4|16811.4|16743.9|16738.9|16820.9|16815.9|16687.4|16682.4|17298
1722913200000|2024-08-06 03:00:00|16741.9|16736.9|16786.9|16781.9|16807.9|16802.9|16689.4|16684.4|9265
1722916800000|2024-08-06 04:00:00|16801.1|16771.1|16793.1|16763.1|16835.7|16805.7|16770.3|16740.3|27
1722920400000|2024-08-06 05:00:00|16793.8|16763.8|16666.9|16661.9|16793.9|16767.9|16629.4|16624.4|12907
1722924000000|2024-08-06 06:00:00|16667.9|16662.9|16700.4|16695.4|16708.9|16703.9|16616.4|16611.4|9960
1722927600000|2024-08-06 07:00:00|16698.9|16693.9|16667.4|16662.4|16713.9|16708.9|16650.4|16645.4|10753
1722931200000|2024-08-06 08:00:00|16667.9|16662.9|16613.7|16583.7|16669.4|16664.4|16588.9|16578.5|5782
1722934800000|2024-08-06 09:00:00|16613.3|16583.3|16553.9|16545.9|16613.5|16583.5|16527.4|16518.3|2243
1722938400000|2024-08-06 10:00:00|16554.4|16546.4|16595.4|16587.4|16604.9|16596.9|16530.4|16522.4|1269
1722942000000|2024-08-06 11:00:00|16596.4|16588.4|16557.4|16549.4|16625.9|16617.9|16522.9|16514.9|1860
1722945600000|2024-08-06 12:00:00|16557.9|16549.9|16499.9|16491.9|16569.9|16561.9|16499.4|16491.4|1726
1722949200000|2024-08-06 13:00:00|16500.4|16492.4|16543.9|16535.9|16584.9|16576.9|16500.4|16492.4|3395
1722952800000|2024-08-06 14:00:00|16540.9|16532.9|16647.9|16639.9|16673.9|16665.9|16524.9|16516.9|3456
1722956400000|2024-08-06 15:00:00|16647.4|16639.4|16675.4|16667.4|16680.9|16672.9|16624.4|16616.4|2035
1722960000000|2024-08-06 16:00:00|16674.9|16666.9|16693.4|16685.4|16704.9|16696.9|16656.9|16648.9|1165
1722963600000|2024-08-06 17:00:00|16693.9|16685.9|16692.9|16684.9|16702.4|16694.4|16677.4|16669.4|502
1722967200000|2024-08-06 18:00:00|16692.4|16684.4|16702.4|16672.4|16726.9|16718.9|16681.4|16672.2|890
1722970800000|2024-08-06 19:00:00|16702.6|16672.6|16634|16604|16724.4|16694.4|16630.5|16600.5|0
1722974400000|2024-08-06 20:00:00|16633.6|16603.6|16567.2|16537.2|16643.5|16613.5|16552.7|16522.7|0
1722978000000|2024-08-06 21:00:00|16567.1|16537.1|16550.2|16520.2|16573.6|16543.6|16545.1|16515.1|0
1722981600000|2024-08-06 22:00:00|16553.7|16523.7|16586.1|16556.1|16609.6|16579.6|16543.2|16513.2|0
1722985200000|2024-08-06 23:00:00|16586.4|16556.4|16580.7|16550.7|16598.4|16568.4|16564.5|16534.5|0
1722988800000|2024-08-07 00:00:00|16581.2|16551.2|16644.2|16614.2|16667.1|16637.1|16578.1|16548.1|0
1722992400000|2024-08-07 01:00:00|16644.4|16614.4|16831.9|16826.9|16906.4|16901.4|16632.4|16604.1|22474
1722996000000|2024-08-07 02:00:00|16833.4|16828.4|16857.9|16852.9|16903.4|16898.4|16784.9|16779.9|19882
1722999600000|2024-08-07 03:00:00|16858.4|16853.4|16861.4|16856.4|16874.9|16869.9|16796.9|16791.9|7845
1723003200000|2024-08-07 04:00:00|16872.6|16842.6|16894.5|16864.5|16907|16877|16871.4|16841.4|13
1723006800000|2024-08-07 05:00:00|16894.3|16864.3|16926.9|16921.9|16999.4|16994.4|16863.4|16858.4|16267
1723010400000|2024-08-07 06:00:00|16927.4|16922.4|16859.9|16854.9|16938.4|16933.4|16814.9|16809.9|13264
1723014000000|2024-08-07 07:00:00|16860.4|16855.4|16844.9|16839.9|16870.9|16865.9|16792.4|16787.4|10600
1723017600000|2024-08-07 08:00:00|16844.4|16839.4|16925.6|16895.6|16925.6|16895.6|16832.4|16827.4|6912
1723021200000|2024-08-07 09:00:00|16925.8|16895.8|16949.9|16941.9|16960.9|16952.9|16915.9|16886.6|1150
1723024800000|2024-08-07 10:00:00|16948.4|16940.4|16970.4|16962.4|16976.9|16968.9|16939.4|16931.4|941
1723028400000|2024-08-07 11:00:00|16969.4|16961.4|16950.9|16942.9|16993.4|16985.4|16944.9|16936.9|1258
1723032000000|2024-08-07 12:00:00|16952.9|16944.9|16982.4|16974.4|16985.4|16977.4|16948.4|16940.4|970
1723035600000|2024-08-07 13:00:00|16981.9|16973.9|16937.9|16929.9|16988.9|16980.9|16905.4|16897.4|2485
1723039200000|2024-08-07 14:00:00|16938.9|16930.9|16880.9|16872.9|16945.4|16937.4|16854.9|16846.9|3488
1723042800000|2024-08-07 15:00:00|16881.4|16873.4|16883.9|16875.9|16897.4|16889.4|16856.9|16848.9|1104
1723046400000|2024-08-07 16:00:00|16884.9|16876.9|16828.4|16820.4|16884.9|16876.9|16820.9|16812.9|814
1723050000000|2024-08-07 17:00:00|16827.9|16819.9|16764.4|16756.4|16830.9|16822.9|16760.4|16752.4|1388
1723053600000|2024-08-07 18:00:00|16763.9|16755.9|16737.4|16707.4|16769.4|16761.4|16709.4|16701.4|1577
1723057200000|2024-08-07 19:00:00|16737.2|16707.2|16756.3|16726.3|16784.9|16754.9|16731.8|16701.8|0
1723060800000|2024-08-07 20:00:00|16756.2|16726.2|16705.1|16675.1|16772.6|16742.6|16693.6|16663.6|0
1723064400000|2024-08-07 21:00:00|16705.2|16675.2|16717.6|16687.6|16723.1|16693.1|16702|16672|0
1723068000000|2024-08-07 22:00:00|16720|16690|16689.8|16659.8|16744.9|16714.9|16688.7|16658.7|0
1723071600000|2024-08-07 23:00:00|16689.6|16659.6|16692.9|16662.9|16715.5|16685.5|16639.5|16609.5|0
1723075200000|2024-08-08 00:00:00|16693.4|16663.4|16757.9|16727.9|16767.1|16737.1|16685.8|16655.8|0
1723078800000|2024-08-08 01:00:00|16757.7|16727.7|16734.1|16729.1|16781.1|16776.1|16651.1|16646.1|21099
1723082400000|2024-08-08 02:00:00|16735.1|16730.1|16957.1|16952.1|16972.6|16967.6|16717.1|16712.1|19671
1723086000000|2024-08-08 03:00:00|16958.1|16953.1|17005.1|17000.1|17035.1|17030.1|16943.1|16938.1|13543
1723089600000|2024-08-08 04:00:00|17017.7|16987.7|17004.1|16974.1|17026.2|16996.2|16977.4|16947.4|47
1723093200000|2024-08-08 05:00:00|17004.8|16974.8|16914.1|16909.1|17027.1|17022.1|16861.1|16856.1|16857
1723096800000|2024-08-08 06:00:00|16913.6|16908.6|16930.1|16925.1|16984.1|16979.1|16885.6|16880.6|11925
1723100400000|2024-08-08 07:00:00|16931.6|16926.6|16882.6|16877.6|16933.1|16928.1|16839.6|16834.6|12734
1723104000000|2024-08-08 08:00:00|16883.1|16878.1|16953.9|16923.9|16956.1|16926.1|16864.1|16859.1|5119
1723107600000|2024-08-08 09:00:00|16953.7|16923.7|16903.6|16895.6|16959.6|16929.6|16877.1|16869.1|1072
1723111200000|2024-08-08 10:00:00|16905.1|16897.1|16918.6|16910.6|16933.1|16925.1|16889.1|16881.1|640
1723114800000|2024-08-08 11:00:00|16919.6|16911.6|16933.1|16925.1|16941.1|16933.1|16904.1|16896.1|774
1723118400000|2024-08-08 12:00:00|16934.1|16926.1|16931.6|16923.6|16971.6|16963.6|16908.6|16900.6|1881
1723122000000|2024-08-08 13:00:00|16931.1|16923.1|17032.6|17024.6|17033.1|17025.1|16930.1|16922.1|3235
1723125600000|2024-08-08 14:00:00|17031.1|17023.1|17102.6|17094.6|17103.1|17095.1|17025.6|17017.6|2665
1723129200000|2024-08-08 15:00:00|17102.1|17094.1|17119.6|17111.6|17134.6|17126.6|17058.6|17050.6|2394
1723132800000|2024-08-08 16:00:00|17118.6|17110.6|17101.1|17093.1|17131.6|17123.6|17084.1|17076.1|890
1723136400000|2024-08-08 17:00:00|17101.6|17093.6|17139.1|17131.1|17140.1|17132.1|17087.6|17079.6|1008
1723140000000|2024-08-08 18:00:00|17138.6|17130.6|17152.9|17122.9|17158.1|17150.1|17134.6|17122.9|971
1723143600000|2024-08-08 19:00:00|17152.4|17122.4|17156.6|17126.6|17164.8|17134.8|17122.8|17092.8|0
1723147200000|2024-08-08 20:00:00|17157|17127|17166.2|17136.2|17185.7|17155.7|17156.3|17126.3|0
1723150800000|2024-08-08 21:00:00|17167.7|17137.7|17182.2|17152.2|17186.2|17156.2|17166.1|17136.1|0
1723154400000|2024-08-08 22:00:00|17184.3|17154.3|17189.4|17159.4|17193.9|17163.9|17178.1|17148.1|0
1723158000000|2024-08-08 23:00:00|17189.7|17159.7|17194.8|17164.8|17216.5|17186.5|17171.9|17141.9|0
1723161600000|2024-08-09 00:00:00|17194.6|17164.6|17139.9|17109.9|17194.6|17164.6|17128.2|17098.2|0
1723165200000|2024-08-09 01:00:00|17139.7|17109.7|17137.6|17132.6|17219.6|17214.6|17102.6|17097.6|24091
1723168800000|2024-08-09 02:00:00|17134.6|17129.6|17225.6|17220.6|17267.1|17262.1|17088.1|17083.1|21802
1723172400000|2024-08-09 03:00:00|17225.1|17220.1|17216.1|17211.1|17250.6|17245.6|17193.6|17188.6|7015
1723176000000|2024-08-09 04:00:00|17227.8|17197.8|17206.9|17176.9|17234.5|17204.5|17162.9|17132.9|62
1723179600000|2024-08-09 05:00:00|17206.1|17176.1|17128.5|17123.5|17206.1|17192.5|17076.5|17071.5|13841
1723183200000|2024-08-09 06:00:00|17126|17121|17119|17114|17139.5|17134.5|17095.5|17090.5|5926
1723186800000|2024-08-09 07:00:00|17119.5|17114.5|17125|17120|17145.5|17140.5|17096|17091|7011
1723190400000|2024-08-09 08:00:00|17125.5|17120.5|17123.9|17093.9|17134.5|17129.5|17074|17062.6|4966
1723194000000|2024-08-09 09:00:00|17124|17094|17117|17109|17126.3|17113.5|17097|17079.4|1249
1723197600000|2024-08-09 10:00:00|17116.5|17108.5|17086|17078|17117|17109|17083.5|17075.5|570
1723201200000|2024-08-09 11:00:00|17087|17079|17065|17057|17097.5|17089.5|17050.5|17042.5|704
1723204800000|2024-08-09 12:00:00|17065.5|17057.5|17038.5|17030.5|17066|17058|17015|17007|1013
1723208400000|2024-08-09 13:00:00|17039.5|17031.5|16989|16981|17060|17052|16981|16973|2264
1723212000000|2024-08-09 14:00:00|16988.5|16980.5|17026|17018|17044.5|17036.5|16979.5|16971.5|1553
1723215600000|2024-08-09 15:00:00|17025.5|17017.5|17010.5|17002.5|17055.5|17047.5|17007.5|16999.5|1078
1723219200000|2024-08-09 16:00:00|17012|17004|17035|17027|17036|17028|17002|16994|536
1723222800000|2024-08-09 17:00:00|17035.5|17027.5|17065.5|17057.5|17092.5|17084.5|17034|17026|962
1723226400000|2024-08-09 18:00:00|17067|17059|17070.8|17040.8|17076|17068|17055.5|17040.8|529
1723230000000|2024-08-09 19:00:00|17070.7|17040.7|17086.5|17056.5|17104.2|17074.2|17064.1|17034.1|0
1723233600000|2024-08-09 20:00:00|17086.6|17056.6|17063.1|17033.1|17089.7|17059.7|17057.1|17027.1|0
1723413600000|2024-08-11 22:00:00|17070.5|17040.5|17055.3|17025.3|17075.4|17045.4|17024.7|16994.7|0
1723417200000|2024-08-11 23:00:00|17055.6|17025.6|17089.8|17059.8|17092.6|17062.6|17044.1|17014.1|0
1723420800000|2024-08-12 00:00:00|17089.6|17059.6|17094.3|17064.3|17103.4|17073.4|17069.4|17039.4|0
1723424400000|2024-08-12 01:00:00|17093.6|17063.6|17059.5|17054.5|17170|17165|16998|16993|18060
1723428000000|2024-08-12 02:00:00|17060.5|17055.5|17093.9|17088.9|17155|17150|17010.5|17005.5|15054
1723431600000|2024-08-12 03:00:00|17094.4|17089.4|17099.9|17094.9|17110.4|17105.4|17032.4|17027.4|8141
1723435200000|2024-08-12 04:00:00|17110.9|17080.9|17113.1|17083.1|17124.8|17094.8|17105.8|17075.8|5
1723438800000|2024-08-12 05:00:00|17112.9|17082.9|17085.9|17080.9|17147.4|17142.4|17071.4|17066.4|7489
1723442400000|2024-08-12 06:00:00|17085.4|17080.4|17107.4|17102.4|17112.4|17107.4|17059.9|17054.9|4244
1723446000000|2024-08-12 07:00:00|17107.9|17102.9|17110.9|17105.9|17132.9|17127.9|17097.4|17092.4|5689
1723449600000|2024-08-12 08:00:00|17107.6|17102.6|17082.5|17052.5|17115.6|17110.6|17073.1|17046.6|3446
1723453200000|2024-08-12 09:00:00|17082.3|17052.3|17078.6|17070.6|17091.2|17078.1|17054.1|17046.1|704
1723456800000|2024-08-12 10:00:00|17079.1|17071.1|17095.6|17087.6|17096.1|17088.1|17063.6|17055.6|434
1723460400000|2024-08-12 11:00:00|17096.6|17088.6|17104.6|17096.6|17112.1|17104.1|17091.6|17083.6|334
1723464000000|2024-08-12 12:00:00|17105.1|17097.1|17101.1|17093.1|17117.6|17109.6|17094.6|17086.6|626
1723467600000|2024-08-12 13:00:00|17101.6|17093.6|17079.6|17071.6|17133.1|17125.1|17074.6|17066.6|1622
1723471200000|2024-08-12 14:00:00|17080.1|17072.1|17175.1|17167.1|17177.1|17169.1|17072.1|17064.1|2105
1723474800000|2024-08-12 15:00:00|17175.6|17167.6|17172.6|17164.6|17181.6|17173.6|17112.6|17104.6|1441
1723478400000|2024-08-12 16:00:00|17172.1|17164.1|17154.1|17146.1|17173.6|17165.6|17152.1|17144.1|652
1723482000000|2024-08-12 17:00:00|17155.1|17147.1|17165.6|17157.6|17186.6|17178.6|17141.1|17133.1|517
1723485600000|2024-08-12 18:00:00|17166.1|17158.1|17161.7|17131.7|17173.1|17165.1|17143.6|17131.7|562
1723489200000|2024-08-12 19:00:00|17161.8|17131.8|17144.9|17114.9|17161.9|17131.9|17117|17087|0
1723492800000|2024-08-12 20:00:00|17144.8|17114.8|17138.9|17108.9|17149|17119|17132.3|17102.3|0
1723496400000|2024-08-12 21:00:00|17139.2|17109.2|17146.6|17116.6|17147.2|17117.2|17139.2|17109.2|0
1723500000000|2024-08-12 22:00:00|17146.5|17116.5|17147.7|17117.7|17155.3|17125.3|17144.6|17114.6|0
1723503600000|2024-08-12 23:00:00|17147.9|17117.9|17152|17122|17158.6|17128.6|17144.7|17114.7|0
1723507200000|2024-08-13 00:00:00|17152.2|17122.2|17157.5|17127.5|17164.1|17134.1|17138.6|17108.6|0
1723510800000|2024-08-13 01:00:00|17157.9|17127.9|17115.7|17110.7|17259.6|17254.6|17106.6|17101.6|21344
1723514400000|2024-08-13 02:00:00|17113.7|17108.7|17115.7|17110.7|17189.2|17184.2|17067.2|17062.2|16167
1723518000000|2024-08-13 03:00:00|17115.2|17110.2|17128.7|17123.7|17155.2|17150.2|17078.2|17073.2|5970
1723521600000|2024-08-13 04:00:00|17141.2|17111.2|17160.2|17130.2|17162.7|17132.7|17138.9|17108.9|6
1723525200000|2024-08-13 05:00:00|17160|17130|17128.7|17123.7|17171.2|17166.2|17098.2|17093.2|8199
1723528800000|2024-08-13 06:00:00|17128.2|17123.2|17184.7|17179.7|17193.2|17188.2|17100.7|17095.7|7328
1723532400000|2024-08-13 07:00:00|17185.7|17180.7|17176.7|17171.7|17192.2|17187.2|17147.2|17142.2|6403
1723536000000|2024-08-13 08:00:00|17176.4|17171.4|17177.9|17147.9|17201.9|17196.9|17160.9|17136.3|4545
1723539600000|2024-08-13 09:00:00|17177.5|17147.5|17155.9|17147.9|17177.9|17169.9|17146.8|17116.8|649
1723543200000|2024-08-13 10:00:00|17156.4|17148.4|17127.9|17119.9|17156.9|17148.9|17119.4|17111.4|997
1723546800000|2024-08-13 11:00:00|17128.4|17120.4|17158.4|17150.4|17158.9|17150.9|17121.9|17113.9|524
1723550400000|2024-08-13 12:00:00|17157.9|17149.9|17203.4|17195.4|17231.4|17223.4|17155.9|17147.9|1339
1723554000000|2024-08-13 13:00:00|17202.9|17194.9|17214.4|17206.4|17250.9|17242.9|17183.9|17175.9|2290
1723557600000|2024-08-13 14:00:00|17214.9|17206.9|17211.9|17203.9|17228.9|17220.9|17187.9|17179.9|1022
1723561200000|2024-08-13 15:00:00|17212.4|17204.4|17211.4|17203.4|17228.4|17220.4|17192.9|17184.9|682
1723564800000|2024-08-13 16:00:00|17212.4|17204.4|17262.9|17254.9|17265.9|17257.9|17207.9|17199.9|939
1723568400000|2024-08-13 17:00:00|17263.4|17255.4|17275.9|17267.9|17276.9|17268.9|17247.4|17239.4|812
1723572000000|2024-08-13 18:00:00|17275.4|17267.4|17306.4|17276.4|17306.4|17285.9|17271.9|17263.9|1017
1723575600000|2024-08-13 19:00:00|17306.9|17276.9|17300.1|17270.1|17310|17280|17288.7|17258.7|0
1723579200000|2024-08-13 20:00:00|17300.3|17270.3|17292.9|17262.9|17300.3|17270.3|17288.1|17258.1|0
1723582800000|2024-08-13 21:00:00|17293.1|17263.1|17293.8|17263.8|17294.6|17264.6|17287.5|17257.5|0
1723586400000|2024-08-13 22:00:00|17294.2|17264.2|17295|17265|17302|17272|17289.2|17259.2|0
1723590000000|2024-08-13 23:00:00|17294.8|17264.8|17306.6|17276.6|17308.3|17278.3|17292.8|17262.8|0
1723593600000|2024-08-14 00:00:00|17307|17277|17300.8|17270.8|17309.5|17279.5|17295.7|17265.7|0
1723597200000|2024-08-14 01:00:00|17300.6|17270.6|17164.4|17159.4|17304.2|17278.9|17139.9|17134.9|20092
1723600800000|2024-08-14 02:00:00|17163.9|17158.9|17154.4|17149.4|17173.4|17168.4|17086.4|17081.4|14807
1723604400000|2024-08-14 03:00:00|17153.9|17148.9|17125.1|17120.1|17171.9|17166.9|17120.6|17115.6|4629
1723608000000|2024-08-14 04:00:00|17135.6|17105.6|17137|17107|17149.8|17119.8|17130.9|17100.9|6
1723611600000|2024-08-14 05:00:00|17136.7|17106.7|17098.6|17093.6|17136.7|17129.1|17061.1|17056.1|8886
1723615200000|2024-08-14 06:00:00|17097.6|17092.6|17082.1|17077.1|17117.6|17112.6|17073.6|17068.6|6513
1723618800000|2024-08-14 07:00:00|17082.6|17077.6|17119.6|17114.6|17128.1|17123.1|17079.1|17074.1|6039
1723622400000|2024-08-14 08:00:00|17102.8|17097.8|17145|17115|17146.2|17116.2|17091.8|17086.8|3743
1723626000000|2024-08-14 09:00:00|17145.5|17115.5|17167.8|17159.8|17178.3|17170.3|17136.4|17106.4|1477
1723629600000|2024-08-14 10:00:00|17167.3|17159.3|17165.8|17157.8|17173.3|17165.3|17154.8|17146.8|518
1723633200000|2024-08-14 11:00:00|17166.3|17158.3|17164.8|17156.8|17168.3|17160.3|17151.3|17143.3|404
1723636800000|2024-08-14 12:00:00|17163.8|17155.8|17152.3|17144.3|17184.3|17176.3|17128.8|17120.8|1465
1723640400000|2024-08-14 13:00:00|17151.8|17143.8|17071.3|17063.3|17176.8|17168.8|17069.3|17061.3|2270
1723644000000|2024-08-14 14:00:00|17071.8|17063.8|17024.8|17016.8|17074.8|17066.8|16998.3|16990.3|3213
1723647600000|2024-08-14 15:00:00|17024.3|17016.3|17039.3|17031.3|17058.8|17050.8|17010.8|17002.8|1398
1723651200000|2024-08-14 16:00:00|17039.8|17031.8|16962.8|16954.8|17039.8|17031.8|16934.8|16926.8|1886
1723654800000|2024-08-14 17:00:00|16962.3|16954.3|16968.3|16960.3|16977.3|16969.3|16945.8|16937.8|712
1723658400000|2024-08-14 18:00:00|16967.8|16959.8|17005.6|16975.6|17005.6|16990.8|16951.8|16943.8|651
1723662000000|2024-08-14 19:00:00|17005.5|16975.5|17010|16980|17023.8|16993.8|16984.9|16954.9|0
1723665600000|2024-08-14 20:00:00|17009.1|16979.1|17025|16995|17030.4|17000.4|17008.3|16978.3|0
1723669200000|2024-08-14 21:00:00|17024.6|16994.6|17026.5|16996.5|17028.6|16998.6|17022.9|16992.9|0
1723672800000|2024-08-14 22:00:00|17024.4|16994.4|17030.1|17000.1|17030.6|17000.6|17019.4|16989.4|0
1723676400000|2024-08-14 23:00:00|17030.3|17000.3|17023.5|16993.5|17035.7|17005.7|17019.9|16989.9|0
1723680000000|2024-08-15 00:00:00|17024.4|16994.4|17027.7|16997.7|17059.4|17029.4|17017.8|16987.8|0
1723683600000|2024-08-15 01:00:00|17028.2|16998.2|17067.1|17062.1|17102.1|17097.1|16910.1|16905.1|23248
1723687200000|2024-08-15 02:00:00|17066.6|17061.6|17217.1|17212.1|17306.1|17301.1|17041.6|17036.6|26474
1723690800000|2024-08-15 03:00:00|17220.1|17215.1|17184.6|17179.6|17226.1|17221.1|17160.6|17155.6|8742
1723694400000|2024-08-15 04:00:00|17196.6|17166.6|17198.3|17168.3|17201.5|17171.5|17196.1|17166.1|5
1723698000000|2024-08-15 05:00:00|17190.6|17185.6|17075.6|17070.6|17197.6|17192.6|17053.6|17048.6|11216
1723701600000|2024-08-15 06:00:00|17078.1|17073.1|17077.6|17072.6|17091.6|17086.6|17036.1|17031.1|8837
1723705200000|2024-08-15 07:00:00|17078.1|17073.1|17110.1|17105.1|17133.1|17128.1|17069.6|17064.6|8055
1723708800000|2024-08-15 08:00:00|17109.1|17104.1|17119.3|17089.3|17147.1|17142.1|17101.6|17081.1|3821
1723712400000|2024-08-15 09:00:00|17119.1|17089.1|17122.1|17114.1|17129.6|17121.6|17107.1|17087.2|484
1723716000000|2024-08-15 10:00:00|17122.6|17114.6|17113.6|17105.6|17202.1|17194.1|17095.6|17087.6|5095
1723719600000|2024-08-15 11:00:00|17114.1|17106.1|17132.1|17124.1|17137.1|17129.1|17097.6|17089.6|630
1723723200000|2024-08-15 12:00:00|17132.6|17124.6|17186.1|17178.1|17187.1|17179.1|17118.1|17110.1|2377
1723726800000|2024-08-15 13:00:00|17187.1|17179.1|17309.6|17301.6|17329.1|17321.1|17165.1|17157.1|4833
1723730400000|2024-08-15 14:00:00|17310.1|17302.1|17269.6|17261.6|17323.1|17315.1|17264.6|17256.6|2266
1723734000000|2024-08-15 15:00:00|17269.1|17261.1|17296.6|17288.6|17297.6|17289.6|17230.1|17222.1|2021
1723737600000|2024-08-15 16:00:00|17296.1|17288.1|17292.6|17284.6|17310.1|17302.1|17279.1|17271.1|686
1723741200000|2024-08-15 17:00:00|17292.1|17284.1|17282.6|17274.6|17294.6|17286.6|17280.1|17272.1|647
1723744800000|2024-08-15 18:00:00|17282.1|17274.1|17312.5|17282.5|17312.5|17298.1|17277.1|17269.1|928
1723748400000|2024-08-15 19:00:00|17312.2|17282.2|17291.2|17261.2|17314.6|17284.6|17270.6|17240.6|0
1723752000000|2024-08-15 20:00:00|17290.3|17260.3|17284.2|17254.2|17293.6|17263.6|17277.9|17247.9|0
1723755600000|2024-08-15 21:00:00|17285.6|17255.6|17303.5|17273.5|17303.7|17273.7|17283.5|17253.5|0
1723759200000|2024-08-15 22:00:00|17303.3|17273.3|17318.4|17288.4|17320.7|17290.7|17299|17269|0
1723762800000|2024-08-15 23:00:00|17318.6|17288.6|17311.3|17281.3|17333.9|17303.9|17307.6|17277.6|0
1723766400000|2024-08-16 00:00:00|17311.7|17281.7|17301.5|17271.5|17311.8|17281.8|17294.3|17264.3|0
1723770000000|2024-08-16 01:00:00|17301|17271|17414.2|17409.2|17423.2|17418.2|17255.1|17250.1|24536
1723773600000|2024-08-16 02:00:00|17413.7|17408.7|17403.7|17398.7|17451.7|17446.7|17343.7|17338.7|18930
1723777200000|2024-08-16 03:00:00|17403.2|17398.2|17424.7|17419.7|17438.7|17433.7|17379.2|17374.2|7592
1723780800000|2024-08-16 04:00:00|17436.2|17406.2|17423.4|17393.4|17436.8|17406.8|17420.8|17390.8|15
1723784400000|2024-08-16 05:00:00|17413.7|17408.7|17478.7|17473.7|17486.2|17481.2|17390.7|17385.7|11713
1723788000000|2024-08-16 06:00:00|17478.2|17473.2|17427.2|17422.2|17492.2|17487.2|17414.7|17409.7|9274
1723791600000|2024-08-16 07:00:00|17426.7|17421.7|17435.2|17430.2|17459.2|17454.2|17418.2|17413.2|10333
1723795200000|2024-08-16 08:00:00|17434.2|17429.2|17425|17395|17436.2|17431.2|17412.2|17387|6563
1723798800000|2024-08-16 09:00:00|17424.7|17394.7|17422.2|17414.2|17441.2|17433.2|17418.7|17393.8|808
1723802400000|2024-08-16 10:00:00|17422.7|17414.7|17402.7|17394.7|17423.7|17415.7|17380.7|17372.7|910
1723806000000|2024-08-16 11:00:00|17402.2|17394.2|17374.7|17366.7|17402.7|17394.7|17360.7|17352.7|1162
1723809600000|2024-08-16 12:00:00|17376.2|17368.2|17388.7|17380.7|17389.7|17381.7|17347.7|17339.7|1131
1723813200000|2024-08-16 13:00:00|17389.2|17381.2|17504.2|17496.2|17509.7|17501.7|17384.2|17376.2|4548
1723816800000|2024-08-16 14:00:00|17492.7|17484.7|17513.2|17505.2|17522.2|17514.2|17485.7|17477.7|2386
1723820400000|2024-08-16 15:00:00|17512.7|17504.7|17527.2|17519.2|17529.2|17521.2|17495.2|17487.2|1540
1723824000000|2024-08-16 16:00:00|17526.7|17518.7|17559.2|17551.2|17567.2|17559.2|17525.2|17517.2|1234
1723827600000|2024-08-16 17:00:00|17559.7|17551.7|17584.7|17576.7|17590.7|17582.7|17552.7|17544.7|1452
1723831200000|2024-08-16 18:00:00|17584.2|17576.2|17585.4|17555.4|17585.4|17576.2|17561.7|17553.7|1025
1723834800000|2024-08-16 19:00:00|17585.3|17555.3|17567.7|17537.7|17585.3|17555.3|17561|17531|0
1723838400000|2024-08-16 20:00:00|17567.9|17537.9|17571.6|17541.6|17576.5|17546.5|17564.8|17534.8|0
1724018400000|2024-08-18 22:00:00|17584.3|17554.3|17577.1|17547.1|17601.7|17571.7|17572|17542|0
1724022000000|2024-08-18 23:00:00|17577.3|17547.3|17578|17548|17586.5|17556.5|17569|17539|0
1724025600000|2024-08-19 00:00:00|17577.9|17547.9|17582.7|17552.7|17588.1|17558.1|17571.8|17541.8|0
1724029200000|2024-08-19 01:00:00|17583|17553|17673.2|17668.2|17690.2|17685.2|17539.7|17534.7|22217
1724032800000|2024-08-19 02:00:00|17673.7|17668.7|17615.7|17610.7|17708.7|17703.7|17599.2|17594.2|17465
1724036400000|2024-08-19 03:00:00|17615.2|17610.2|17631|17626|17659.5|17654.5|17592.2|17587.2|7426
1724040000000|2024-08-19 04:00:00|17642.5|17612.5|17613.6|17583.6|17642.8|17612.8|17603.7|17573.7|42
1724043600000|2024-08-19 05:00:00|17616|17611|17601.5|17596.5|17632.5|17627.5|17577.5|17572.5|10148
1724047200000|2024-08-19 06:00:00|17601|17596|17607.5|17602.5|17619.5|17614.5|17577|17572|7538
1724050800000|2024-08-19 07:00:00|17608.5|17603.5|17582|17577|17628|17623|17563.5|17558.5|7992
1724054400000|2024-08-19 08:00:00|17583.5|17578.5|17615.4|17585.4|17616.3|17597.5|17573.5|17568.5|5042
1724058000000|2024-08-19 09:00:00|17615.6|17585.6|17592.5|17584.5|17616.1|17595|17579.5|17571.5|589
1724061600000|2024-08-19 10:00:00|17592|17584|17602|17594|17610.5|17602.5|17591.5|17583.5|534
1724065200000|2024-08-19 11:00:00|17601.5|17593.5|17623.5|17615.5|17623.5|17615.5|17600.5|17592.5|333
1724068800000|2024-08-19 12:00:00|17624|17616|17633.5|17625.5|17646|17638|17615.5|17607.5|643
1724072400000|2024-08-19 13:00:00|17634|17626|17705.5|17697.5|17715.5|17707.5|17629.5|17621.5|2328
1724076000000|2024-08-19 14:00:00|17705|17697|17747|17739|17755.5|17747.5|17703|17695|2412
1724079600000|2024-08-19 15:00:00|17748|17740|17721.5|17713.5|17771.5|17763.5|17715|17707|1441
1724083200000|2024-08-19 16:00:00|17722.5|17714.5|17739|17731|17740|17732|17715.5|17707.5|835
1724086800000|2024-08-19 17:00:00|17738|17730|17730.5|17722.5|17739.5|17731.5|17719.5|17711.5|693
1724090400000|2024-08-19 18:00:00|17732.5|17724.5|17754.1|17724.1|17754.1|17738|17727|17719|746
1724094000000|2024-08-19 19:00:00|17754.3|17724.3|17730.6|17700.6|17754.3|17724.3|17707.2|17677.2|0
1724097600000|2024-08-19 20:00:00|17730.8|17700.8|17719.9|17689.9|17732.3|17702.3|17718.5|17688.5|0
1724101200000|2024-08-19 21:00:00|17720.2|17690.2|17719.7|17689.7|17722.6|17692.6|17718.4|17688.4|0
1724104800000|2024-08-19 22:00:00|17726.4|17696.4|17728.2|17698.2|17731.1|17701.1|17726.4|17696.4|0
1724108400000|2024-08-19 23:00:00|17728.4|17698.4|17726.1|17696.1|17730.2|17700.2|17722.9|17692.9|0
1724112000000|2024-08-20 00:00:00|17726.6|17696.6|17743.4|17713.4|17743.8|17713.8|17723.8|17693.8|0
1724115600000|2024-08-20 01:00:00|17743.5|17713.5|17538|17533|17758.1|17732|17527.5|17522.5|20077
1724119200000|2024-08-20 02:00:00|17537.5|17532.5|17508|17503|17542.5|17537.5|17486.5|17481.5|13781
1724122800000|2024-08-20 03:00:00|17506|17501|17511.9|17506.9|17544.9|17539.9|17503.5|17498.5|4721
1724126400000|2024-08-20 04:00:00|17524.2|17494.2|17537.8|17507.8|17538.2|17508.2|17523.5|17493.5|17
1724130000000|2024-08-20 05:00:00|17506.4|17501.4|17502.9|17497.9|17540.9|17535.9|17462.9|17457.9|7762
1724133600000|2024-08-20 06:00:00|17500.9|17495.9|17488.4|17483.4|17513.4|17508.4|17479.4|17474.4|5781
1724137200000|2024-08-20 07:00:00|17489.9|17484.9|17496.4|17491.4|17508.4|17503.4|17484.4|17479.4|6157
1724140800000|2024-08-20 08:00:00|17495.9|17490.9|17517.2|17487.2|17545.2|17538.4|17479.4|17449.4|8243
1724144400000|2024-08-20 09:00:00|17516.9|17486.9|17460.4|17452.4|17533.9|17525.9|17457.4|17449.4|1535
1724148000000|2024-08-20 10:00:00|17461.4|17453.4|17467.4|17459.4|17473.4|17465.4|17444.9|17436.9|1005
1724151600000|2024-08-20 11:00:00|17467.9|17459.9|17485.4|17477.4|17490.9|17482.9|17461.9|17453.9|595
1724155200000|2024-08-20 12:00:00|17484.9|17476.9|17513.4|17505.4|17513.9|17505.9|17480.9|17472.9|883
1724158800000|2024-08-20 13:00:00|17513.9|17505.9|17448.4|17440.4|17528.4|17520.4|17434.4|17426.4|2870
1724162400000|2024-08-20 14:00:00|17445.4|17437.4|17396.9|17388.9|17450.9|17442.9|17371.9|17363.9|3921
1724166000000|2024-08-20 15:00:00|17396.4|17388.4|17374.9|17366.9|17398.9|17390.9|17358.9|17350.9|2141
1724169600000|2024-08-20 16:00:00|17375.4|17367.4|17331.9|17323.9|17378.9|17370.9|17330.9|17322.9|1423
1724173200000|2024-08-20 17:00:00|17330.9|17322.9|17354.4|17346.4|17356.9|17348.9|17322.9|17314.9|718
1724176800000|2024-08-20 18:00:00|17353.9|17345.9|17366.5|17336.5|17381.4|17373.4|17352.9|17336.5|1259
1724180400000|2024-08-20 19:00:00|17366.4|17336.4|17356|17326|17367.3|17337.3|17342.2|17312.2|0
1724184000000|2024-08-20 20:00:00|17356.1|17326.1|17357.1|17327.1|17366.2|17336.2|17354.9|17324.9|0
1724187600000|2024-08-20 21:00:00|17357.4|17327.4|17348|17318|17357.5|17327.5|17347.2|17317.2|0
1724191200000|2024-08-20 22:00:00|17346.7|17316.7|17326.3|17296.3|17352.3|17322.3|17307.8|17277.8|0
1724194800000|2024-08-20 23:00:00|17326.7|17296.7|17380.8|17350.8|17387.6|17357.6|17323.4|17293.4|0
1724198400000|2024-08-21 00:00:00|17380.3|17350.3|17384.2|17354.2|17385.5|17355.5|17373.2|17343.2|0
1724202000000|2024-08-21 01:00:00|17383.9|17353.9|17322.6|17317.6|17384.2|17365.1|17250.4|17244.1|26021
1724205600000|2024-08-21 02:00:00|17322.1|17317.1|17365.1|17360.1|17435.6|17430.6|17302.1|17297.1|16754
1724209200000|2024-08-21 03:00:00|17365.6|17360.6|17360.6|17355.6|17386.1|17381.1|17352.6|17347.6|5522
1724212800000|2024-08-21 04:00:00|17372.6|17342.6|17353.4|17323.4|17372.6|17342.6|17340.5|17310.5|11
1724216400000|2024-08-21 05:00:00|17353.2|17323.2|17352.6|17347.6|17378.1|17373.1|17330.6|17323.2|10915
1724220000000|2024-08-21 06:00:00|17353.1|17348.1|17372.6|17367.6|17375.1|17370.1|17333.1|17328.1|4448
1724223600000|2024-08-21 07:00:00|17373.1|17368.1|17400.1|17395.1|17402.1|17397.1|17367.6|17362.6|6401
1724227200000|2024-08-21 08:00:00|17398.6|17393.6|17382.9|17352.9|17412.6|17407.6|17365.1|17349.8|7394
1724230800000|2024-08-21 09:00:00|17383.3|17353.3|17381.6|17373.6|17400.1|17392.1|17374.6|17352|719
1724234400000|2024-08-21 10:00:00|17382.1|17374.1|17419.6|17411.6|17419.6|17411.6|17382.1|17374.1|555
1724238000000|2024-08-21 11:00:00|17419.1|17411.1|17409.1|17401.1|17428.6|17420.6|17399.1|17391.1|523
1724241600000|2024-08-21 12:00:00|17408.6|17400.6|17419.6|17411.6|17426.1|17418.1|17400.1|17392.1|537
1724245200000|2024-08-21 13:00:00|17420.1|17412.1|17457.6|17449.6|17460.6|17452.6|17397.6|17389.6|2461
1724248800000|2024-08-21 14:00:00|17457.1|17449.1|17477.6|17469.6|17519.1|17511.1|17449.1|17441.1|3719
1724252400000|2024-08-21 15:00:00|17477.1|17469.1|17514.6|17506.6|17525.6|17517.6|17474.6|17466.6|1909
1724256000000|2024-08-21 16:00:00|17513.6|17505.6|17503.6|17495.6|17513.6|17505.6|17484.1|17476.1|1233
1724259600000|2024-08-21 17:00:00|17504.6|17496.6|17497.1|17489.1|17514.6|17506.6|17492.1|17484.1|785
1724263200000|2024-08-21 18:00:00|17498.1|17490.1|17529.9|17499.9|17530.6|17522.6|17498.1|17490.1|1364
1724266800000|2024-08-21 19:00:00|17530|17500|17538.1|17508.1|17552.1|17522.1|17517.7|17487.7|0
1724270400000|2024-08-21 20:00:00|17538|17508|17541.4|17511.4|17546.9|17516.9|17529.2|17499.2|0
1724274000000|2024-08-21 21:00:00|17541.6|17511.6|17541.1|17511.1|17543.1|17513.1|17540.2|17510.2|0
1724277600000|2024-08-21 22:00:00|17542.4|17512.4|17548.1|17518.1|17551.5|17521.5|17538.8|17508.8|0
1724281200000|2024-08-21 23:00:00|17548.3|17518.3|17537|17507|17548.8|17518.8|17532.8|17502.8|0
1724284800000|2024-08-22 00:00:00|17536.6|17506.6|17541.4|17511.4|17551.5|17521.5|17536.1|17506.1|0
1724288400000|2024-08-22 01:00:00|17541.6|17511.6|17477.7|17472.7|17551.7|17546.7|17437.7|17432.7|21616
1724292000000|2024-08-22 02:00:00|17477.2|17472.2|17421.7|17416.7|17517.2|17512.2|17395.7|17390.7|14048
1724295600000|2024-08-22 03:00:00|17421.2|17416.2|17469.2|17464.2|17476.7|17471.7|17398.7|17393.7|5177
1724299200000|2024-08-22 04:00:00|17481.2|17451.2|17487.3|17457.3|17487.8|17457.8|17481.2|17451.2|5
1724302800000|2024-08-22 05:00:00|17468.7|17463.7|17510.2|17505.2|17525.7|17520.7|17455.2|17450.2|9105
1724306400000|2024-08-22 06:00:00|17509.7|17504.7|17616.7|17611.7|17617.2|17612.2|17497.7|17492.7|10943
1724310000000|2024-08-22 07:00:00|17617.2|17612.2|17653.7|17648.7|17673.7|17668.7|17606.2|17601.2|13551
1724313600000|2024-08-22 08:00:00|17652|17647|17661.3|17631.3|17678.5|17673.5|17634.3|17604.3|5808
1724317200000|2024-08-22 09:00:00|17661.5|17631.5|17627.5|17619.5|17674.9|17650.5|17626|17618|974
1724320800000|2024-08-22 10:00:00|17628|17620|17644.5|17636.5|17646|17638|17619|17611|645
1724324400000|2024-08-22 11:00:00|17645|17637|17631.5|17623.5|17645|17637|17619.5|17611.5|831
1724328000000|2024-08-22 12:00:00|17631|17623|17621.5|17613.5|17634|17626|17598|17590|1365
1724331600000|2024-08-22 13:00:00|17622.5|17614.5|17579.5|17571.5|17630.5|17622.5|17544.5|17536.5|3367
1724335200000|2024-08-22 14:00:00|17579|17571|17503.5|17495.5|17594.5|17586.5|17498|17490|2932
1724338800000|2024-08-22 15:00:00|17503|17495|17467|17459|17514.5|17506.5|17443|17435|2265
1724342400000|2024-08-22 16:00:00|17468.5|17460.5|17469|17461|17495|17487|17455|17447|1171
1724346000000|2024-08-22 17:00:00|17468.5|17460.5|17454.5|17446.5|17483|17475|17453.5|17445.5|790
1724349600000|2024-08-22 18:00:00|17454|17446|17495.8|17465.8|17495.9|17483.5|17453.5|17445.5|788
1724353200000|2024-08-22 19:00:00|17496|17466|17502.1|17472.1|17520.4|17490.4|17479|17449|0
1724356800000|2024-08-22 20:00:00|17501.7|17471.7|17511.3|17481.3|17518.6|17488.6|17491|17461|0
1724360400000|2024-08-22 21:00:00|17511.4|17481.4|17511.8|17481.8|17514.5|17484.5|17510.3|17480.3|0
1724364000000|2024-08-22 22:00:00|17513.4|17483.4|17519.6|17489.6|17520.2|17490.2|17510|17480|0
1724367600000|2024-08-22 23:00:00|17519.8|17489.8|17545.9|17515.9|17546|17516|17519.8|17489.8|0
1724371200000|2024-08-23 00:00:00|17546.2|17516.2|17512|17482|17548.2|17518.2|17500.7|17470.7|0
1724374800000|2024-08-23 01:00:00|17511.8|17481.8|17547.8|17542.8|17605.3|17600.3|17477|17472|18423
1724378400000|2024-08-23 02:00:00|17548.3|17543.3|17520.8|17515.8|17583.3|17578.3|17499.3|17494.3|11100
1724382000000|2024-08-23 03:00:00|17518.3|17513.3|17602.8|17597.8|17627.3|17622.3|17505.8|17500.8|10379
1724385600000|2024-08-23 04:00:00|17614.3|17584.3|17607.3|17577.3|17622.5|17592.5|17590.5|17560.5|17
1724389200000|2024-08-23 05:00:00|17595.8|17590.8|17583.8|17578.8|17633.8|17628.8|17575.8|17570.8|8280
1724392800000|2024-08-23 06:00:00|17582.3|17577.3|17612.8|17607.8|17613.8|17608.8|17568.8|17563.8|5585
1724396400000|2024-08-23 07:00:00|17609.8|17604.8|17635.3|17630.3|17658.3|17653.3|17602.8|17597.8|8795
1724400000000|2024-08-23 08:00:00|17635|17630|17655.7|17625.7|17656.1|17647.5|17625.5|17616.9|9332
1724403600000|2024-08-23 09:00:00|17655.4|17625.4|17668|17660|17676|17668|17629|17617.9|833
1724407200000|2024-08-23 10:00:00|17667.5|17659.5|17669|17661|17677|17669|17657|17649|334
1724410800000|2024-08-23 11:00:00|17668.5|17660.5|17655.5|17647.5|17670|17662|17653.5|17645.5|279
1724414400000|2024-08-23 12:00:00|17656|17648|17635|17627|17669|17661|17635|17627|666
1724418000000|2024-08-23 13:00:00|17635.5|17627.5|17617.5|17609.5|17664|17656|17591|17583|2260
1724421600000|2024-08-23 14:00:00|17618|17610|17732|17724|17766|17758|17617.5|17609.5|6000
1724425200000|2024-08-23 15:00:00|17732.5|17724.5|17747|17739|17794.5|17786.5|17725.5|17717.5|2381
1724428800000|2024-08-23 16:00:00|17749|17741|17749|17741|17761.5|17753.5|17727.5|17719.5|998
1724432400000|2024-08-23 17:00:00|17749.5|17741.5|17745.5|17737.5|17764.5|17756.5|17742|17734|592
1724436000000|2024-08-23 18:00:00|17745|17737|17743.4|17713.4|17752|17744|17732.5|17713.4|726
1724439600000|2024-08-23 19:00:00|17743.3|17713.3|17772.4|17742.4|17788|17758|17738.9|17708.9|0
1724443200000|2024-08-23 20:00:00|17772.1|17742.1|17763.9|17733.9|17778.6|17748.6|17763.6|17733.6|0
1724623200000|2024-08-25 22:00:00|17774|17744|17756|17726|17787.7|17757.7|17755|17725|0
1724626800000|2024-08-25 23:00:00|17756.5|17726.5|17758.5|17728.5|17760.9|17730.9|17748.8|17718.8|0
1724630400000|2024-08-26 00:00:00|17759|17729|17757.6|17727.6|17794.6|17764.6|17752.9|17722.9|0
1724634000000|2024-08-26 01:00:00|17757.8|17727.8|17815.4|17810.4|17844.4|17839.4|17718.9|17701.4|34369
1724637600000|2024-08-26 02:00:00|17816.4|17811.4|17773.4|17768.4|17842.9|17837.9|17729.4|17724.4|20706
1724641200000|2024-08-26 03:00:00|17772.4|17767.4|17779.9|17774.9|17813.9|17808.9|17760.4|17755.4|12401
1724644800000|2024-08-26 04:00:00|17792.2|17762.2|17798.3|17768.3|17800.7|17770.7|17792.2|17762.2|1
1724648400000|2024-08-26 05:00:00|17778.9|17773.9|17780.9|17775.9|17788.4|17783.4|17739.4|17734.4|7317
1724652000000|2024-08-26 06:00:00|17782.4|17777.4|17837.4|17832.4|17849.4|17844.4|17781.4|17776.4|9749
1724655600000|2024-08-26 07:00:00|17836.9|17831.9|17815.9|17810.9|17850.9|17845.9|17805.4|17800.4|8806
1724659200000|2024-08-26 08:00:00|17816.4|17811.4|17822.7|17792.7|17831.9|17826.9|17803.4|17787.7|20131
1724662800000|2024-08-26 09:00:00|17822.9|17792.9|17800.4|17792.4|17823.7|17805.9|17790.4|17782.4|1345
1724666400000|2024-08-26 10:00:00|17800.9|17792.9|17778.9|17770.9|17825.9|17817.9|17774.4|17766.4|1510
1724670000000|2024-08-26 11:00:00|17778.4|17770.4|17746.4|17738.4|17781.9|17773.9|17739.4|17731.4|1379
1724673600000|2024-08-26 12:00:00|17745.9|17737.9|17699.4|17691.4|17754.9|17746.9|17689.4|17681.4|2064
1724677200000|2024-08-26 13:00:00|17699.9|17691.9|17731.9|17723.9|17732.4|17724.4|17638.9|17630.9|4985
1724680800000|2024-08-26 14:00:00|17731.4|17723.4|17695.4|17687.4|17754.4|17746.4|17670.9|17662.9|3719
1724684400000|2024-08-26 15:00:00|17695.9|17687.9|17684.4|17676.4|17708.9|17700.9|17677.9|17669.9|1190
1724688000000|2024-08-26 16:00:00|17683.9|17675.9|17702.4|17694.4|17706.4|17698.4|17671.9|17663.9|612
1724691600000|2024-08-26 17:00:00|17701.9|17693.9|17676.4|17668.4|17714.4|17706.4|17673.4|17665.4|903
1724695200000|2024-08-26 18:00:00|17675.9|17667.9|17707.9|17677.9|17707.9|17691.4|17663.9|17655.9|618
1724698800000|2024-08-26 19:00:00|17707.6|17677.6|17702.5|17672.5|17710|17680|17680.6|17650.6|0
1724702400000|2024-08-26 20:00:00|17702.4|17672.4|17686|17656|17702.4|17672.4|17682.2|17652.2|0
1724706000000|2024-08-26 21:00:00|17686.1|17656.1|17687.1|17657.1|17688.6|17658.6|17685.2|17655.2|0
1724709600000|2024-08-26 22:00:00|17688.4|17658.4|17681.2|17651.2|17695.9|17665.9|17675.1|17645.1|0
1724713200000|2024-08-26 23:00:00|17680.7|17650.7|17684.5|17654.5|17695|17665|17679.7|17649.7|0
1724716800000|2024-08-27 00:00:00|17684.9|17654.9|17675.5|17645.5|17700|17670|17673.4|17643.4|0
1724720400000|2024-08-27 01:00:00|17675.3|17645.3|17716.4|17711.4|17742.4|17737.4|17638.4|17633.4|25237
1724724000000|2024-08-27 02:00:00|17715.4|17710.4|17783.9|17778.9|17814.4|17809.4|17699.4|17694.4|21424
1724727600000|2024-08-27 03:00:00|17784.4|17779.4|17775.4|17770.4|17805.4|17800.4|17759.9|17754.9|12770
1724731200000|2024-08-27 04:00:00|17787.4|17757.4|17790.9|17760.9|17792.1|17762.1|17782.4|17752.4|21
1724734800000|2024-08-27 05:00:00|17779.9|17774.9|17864.4|17859.4|17872.9|17867.9|17765.4|17760.4|17263
1724738400000|2024-08-27 06:00:00|17863.9|17858.9|17867.4|17862.4|17889.4|17884.4|17852.4|17847.4|10476
1724742000000|2024-08-27 07:00:00|17866.9|17861.9|17908.4|17903.4|17911.9|17906.9|17859.9|17854.9|12477
1724745600000|2024-08-27 08:00:00|17907.1|17902.1|17927.1|17897.1|17935.7|17919.6|17899.1|17893.8|20801
1724749200000|2024-08-27 09:00:00|17927.3|17897.3|17905.1|17897.1|17931.4|17921.1|17903.1|17895.1|1647
1724752800000|2024-08-27 10:00:00|17905.6|17897.6|17932.1|17924.1|17938.1|17930.1|17903.1|17895.1|2284
1724756400000|2024-08-27 11:00:00|17931.6|17923.6|17920.1|17912.1|17933.1|17925.1|17914.6|17906.6|650
1724760000000|2024-08-27 12:00:00|17919.6|17911.6|17884.6|17876.6|17925.6|17917.6|17884.6|17876.6|1008
1724763600000|2024-08-27 13:00:00|17885.1|17877.1|17878.1|17870.1|17923.1|17915.1|17859.6|17851.6|2126
1724767200000|2024-08-27 14:00:00|17877.6|17869.6|17883.1|17875.1|17897.6|17889.6|17840.1|17832.1|2104
1724770800000|2024-08-27 15:00:00|17883.6|17875.6|17843.1|17835.1|17887.1|17879.1|17837.1|17829.1|906
1724774400000|2024-08-27 16:00:00|17842.6|17834.6|17847.1|17839.1|17856.1|17848.1|17836.6|17828.6|573
1724778000000|2024-08-27 17:00:00|17846.6|17838.6|17879.1|17871.1|17881.1|17873.1|17843.1|17835.1|390
1724781600000|2024-08-27 18:00:00|17878.6|17870.6|17881.3|17851.3|17887.1|17879.1|17872.6|17851.2|632
1724785200000|2024-08-27 19:00:00|17881.2|17851.2|17876|17846|17896.6|17866.6|17870.4|17840.4|0
1724788800000|2024-08-27 20:00:00|17875.8|17845.8|17891.3|17861.3|17896.1|17866.1|17872.8|17842.8|0
1724792400000|2024-08-27 21:00:00|17893.2|17863.2|17894.9|17864.9|17895.4|17865.4|17890.3|17860.3|0
1724796000000|2024-08-27 22:00:00|17894.8|17864.8|17860.4|17830.4|17895.2|17865.2|17853.1|17823.1|0
1724799600000|2024-08-27 23:00:00|17860.1|17830.1|17859.7|17829.7|17867|17837|17849.9|17819.9|0
1724803200000|2024-08-28 00:00:00|17860.1|17830.1|17906.8|17876.8|17907.2|17877.2|17857.2|17827.2|0
1724806800000|2024-08-28 01:00:00|17906.5|17876.5|17842.5|17837.5|17908.5|17903.5|17816.5|17811.5|21280
1724810400000|2024-08-28 02:00:00|17841.5|17836.5|17742|17737|17842.5|17837.5|17717|17712|18081
1724814000000|2024-08-28 03:00:00|17743|17738|17720.5|17715.5|17760.5|17755.5|17714|17709|10305
1724817600000|2024-08-28 04:00:00|17734|17704|17726.2|17696.2|17734|17704|17715.8|17685.8|86
1724821200000|2024-08-28 05:00:00|17720|17715|17723.5|17718.5|17733|17728|17670.5|17665.5|21583
1724824800000|2024-08-28 06:00:00|17723|17718|17738|17733|17746|17741|17704.5|17699.5|6809
1724828400000|2024-08-28 07:00:00|17739|17734|17710|17705|17744|17739|17692|17687|10541
1724832000000|2024-08-28 08:00:00|17706.8|17701.8|17764.3|17734.3|17767.3|17737.3|17701.3|17696.3|11043
1724835600000|2024-08-28 09:00:00|17764.8|17734.8|17760.3|17752.3|17827.8|17819.8|17749.1|17719.1|1521
1724839200000|2024-08-28 10:00:00|17760.8|17752.8|17750.3|17742.3|17762.3|17754.3|17744.8|17736.8|417
1724842800000|2024-08-28 11:00:00|17751.3|17743.3|17725.8|17717.8|17753.8|17745.8|17721.3|17713.3|514
1724846400000|2024-08-28 12:00:00|17726.3|17718.3|17726.3|17718.3|17733.3|17725.3|17692.8|17684.8|863
1724850000000|2024-08-28 13:00:00|17725.8|17717.8|17715.3|17707.3|17773.8|17765.8|17708.3|17700.3|1950
1724853600000|2024-08-28 14:00:00|17714.8|17706.8|17664.3|17656.3|17716.8|17708.8|17661.8|17653.8|1502
1724857200000|2024-08-28 15:00:00|17663.8|17655.8|17670.8|17662.8|17688.3|17680.3|17651.3|17643.3|1205
1724860800000|2024-08-28 16:00:00|17668.3|17660.3|17635.3|17627.3|17668.8|17660.8|17617.3|17609.3|736
1724864400000|2024-08-28 17:00:00|17634.8|17626.8|17599.8|17591.8|17641.3|17633.3|17599.8|17591.8|408
1724868000000|2024-08-28 18:00:00|17600.8|17592.8|17678.9|17648.9|17679|17664.8|17595.8|17587.8|922
1724871600000|2024-08-28 19:00:00|17678.8|17648.8|17670.4|17640.4|17687.2|17657.2|17657.3|17627.3|0
1724875200000|2024-08-28 20:00:00|17671.7|17641.7|17630.5|17600.5|17681.1|17651.1|17595.6|17565.6|0
1724878800000|2024-08-28 21:00:00|17630.6|17600.6|17607.4|17577.4|17634.2|17604.2|17607.4|17577.4|0
1724882400000|2024-08-28 22:00:00|17609.1|17579.1|17540.9|17510.9|17621.2|17591.2|17535.9|17505.9|0
1724886000000|2024-08-28 23:00:00|17540.6|17510.6|17550.6|17520.6|17554.3|17524.3|17537.9|17507.9|0
1724889600000|2024-08-29 00:00:00|17551.1|17521.1|17632.6|17602.6|17633.1|17603.1|17551|17521|0
1724893200000|2024-08-29 01:00:00|17633.1|17603.1|17600|17595|17670.5|17665.5|17575|17570|18332
1724896800000|2024-08-29 02:00:00|17599.5|17594.5|17541.5|17536.5|17609|17604|17525|17520|17439
1724900400000|2024-08-29 03:00:00|17542.5|17537.5|17603.5|17598.5|17656|17651|17509.5|17504.5|12378
1724904000000|2024-08-29 04:00:00|17616|17586|17634.5|17604.5|17641.8|17611.8|17615|17585|11
1724907600000|2024-08-29 05:00:00|17602.5|17597.5|17718.5|17713.5|17733|17728|17600.5|17595.5|12133
1724911200000|2024-08-29 06:00:00|17719.5|17714.5|17757.5|17752.5|17778.5|17773.5|17716|17711|10068
1724914800000|2024-08-29 07:00:00|17760|17755|17795|17790|17811|17806|17754|17749|12090
1724918400000|2024-08-29 08:00:00|17795.5|17790.5|17801.1|17771.1|17809.5|17804.5|17773|17765.3|4543
1724922000000|2024-08-29 09:00:00|17801.5|17771.5|17847|17839|17856.5|17848.5|17799.1|17769.1|1772
1724925600000|2024-08-29 10:00:00|17847.5|17839.5|17836|17828|17860.5|17852.5|17817|17809|1138
1724929200000|2024-08-29 11:00:00|17834.5|17826.5|17824.5|17816.5|17838.5|17830.5|17817|17809|512
1724932800000|2024-08-29 12:00:00|17825|17817|17799|17791|17826.5|17818.5|17770|17762|1417
1724936400000|2024-08-29 13:00:00|17799.5|17791.5|17779|17771|17819|17811|17755|17747|2590
1724940000000|2024-08-29 14:00:00|17779.5|17771.5|17773|17765|17807.5|17799.5|17763|17755|1770
1724943600000|2024-08-29 15:00:00|17773.5|17765.5|17816|17808|17818.5|17810.5|17771.5|17763.5|1117
1724947200000|2024-08-29 16:00:00|17815.5|17807.5|17804|17796|17821.5|17813.5|17798|17790|530
1724950800000|2024-08-29 17:00:00|17803.5|17795.5|17836|17828|17837.5|17829.5|17799|17791|553
1724954400000|2024-08-29 18:00:00|17836.5|17828.5|17814.4|17784.4|17840|17832|17784.5|17776.5|909
1724958000000|2024-08-29 19:00:00|17814.2|17784.2|17814.5|17784.5|17832.8|17802.8|17800.5|17770.5|0
1724961600000|2024-08-29 20:00:00|17814.4|17784.4|17826.5|17796.5|17837.1|17807.1|17814.4|17784.4|0
1724965200000|2024-08-29 21:00:00|17826.8|17796.8|17828.5|17798.5|17830.3|17800.3|17824.5|17794.5|0
1724968800000|2024-08-29 22:00:00|17828.7|17798.7|17823.4|17793.4|17834.3|17804.3|17814.1|17784.1|0
1724972400000|2024-08-29 23:00:00|17823.2|17793.2|17821.8|17791.8|17828.3|17798.3|17820.2|17790.2|0
1724976000000|2024-08-30 00:00:00|17822.2|17792.2|17801.4|17771.4|17829.2|17799.2|17796.4|17766.4|0
1724979600000|2024-08-30 01:00:00|17801.6|17771.6|18002.5|17997.5|18007|18002|17780|17771.6|20327
1724983200000|2024-08-30 02:00:00|17999.5|17994.5|18058.5|18053.5|18060.5|18055.5|17922|17917|19953
1724986800000|2024-08-30 03:00:00|18056|18051|18130.5|18125.5|18179|18174|18023|18018|19306
1724990400000|2024-08-30 04:00:00|18142|18112|18130.2|18100.2|18142.5|18112.5|18119.6|18089.6|42
1724994000000|2024-08-30 05:00:00|18131|18126|18185|18180|18223|18218|18091.5|18086.5|17023
1724997600000|2024-08-30 06:00:00|18184|18179|18095.5|18090.5|18198.5|18193.5|18078|18073|13211
1725001200000|2024-08-30 07:00:00|18094|18089|18034.5|18029.5|18096|18091|18027.5|18022.5|12989
1725004800000|2024-08-30 08:00:00|18006.7|18001.7|18017|17987|18023.9|18002.2|17953.2|17948.2|15537
1725008400000|2024-08-30 09:00:00|18016.6|17986.6|17971.2|17963.2|18023.2|17998.2|17964.2|17956.2|971
1723413600000|2024-08-11 22:00:00|17070.5|17040.5|17055.3|17025.3|17075.4|17045.4|17024.7|16994.7|0
1723417200000|2024-08-11 23:00:00|17055.6|17025.6|17089.8|17059.8|17092.6|17062.6|17044.1|17014.1|0
1723420800000|2024-08-12 00:00:00|17089.6|17059.6|17094.3|17064.3|17103.4|17073.4|17069.4|17039.4|0
1723424400000|2024-08-12 01:00:00|17093.6|17063.6|17059.5|17054.5|17170|17165|16998|16993|18060
1723428000000|2024-08-12 02:00:00|17060.5|17055.5|17093.9|17088.9|17155|17150|17010.5|17005.5|15054
1723431600000|2024-08-12 03:00:00|17094.4|17089.4|17099.9|17094.9|17110.4|17105.4|17032.4|17027.4|8141
1723435200000|2024-08-12 04:00:00|17110.9|17080.9|17113.1|17083.1|17124.8|17094.8|17105.8|17075.8|5
1723438800000|2024-08-12 05:00:00|17112.9|17082.9|17085.9|17080.9|17147.4|17142.4|17071.4|17066.4|7489
1723442400000|2024-08-12 06:00:00|17085.4|17080.4|17107.4|17102.4|17112.4|17107.4|17059.9|17054.9|4244
1723446000000|2024-08-12 07:00:00|17107.9|17102.9|17110.9|17105.9|17132.9|17127.9|17097.4|17092.4|5689
1723449600000|2024-08-12 08:00:00|17107.6|17102.6|17082.5|17052.5|17115.6|17110.6|17073.1|17046.6|3446
1723453200000|2024-08-12 09:00:00|17082.3|17052.3|17078.6|17070.6|17091.2|17078.1|17054.1|17046.1|704
1723456800000|2024-08-12 10:00:00|17079.1|17071.1|17095.6|17087.6|17096.1|17088.1|17063.6|17055.6|434
1723460400000|2024-08-12 11:00:00|17096.6|17088.6|17104.6|17096.6|17112.1|17104.1|17091.6|17083.6|334
1723464000000|2024-08-12 12:00:00|17105.1|17097.1|17101.1|17093.1|17117.6|17109.6|17094.6|17086.6|626
1723467600000|2024-08-12 13:00:00|17101.6|17093.6|17079.6|17071.6|17133.1|17125.1|17074.6|17066.6|1622
1723471200000|2024-08-12 14:00:00|17080.1|17072.1|17175.1|17167.1|17177.1|17169.1|17072.1|17064.1|2105
1723474800000|2024-08-12 15:00:00|17175.6|17167.6|17172.6|17164.6|17181.6|17173.6|17112.6|17104.6|1441
1723478400000|2024-08-12 16:00:00|17172.1|17164.1|17154.1|17146.1|17173.6|17165.6|17152.1|17144.1|652
1723482000000|2024-08-12 17:00:00|17155.1|17147.1|17165.6|17157.6|17186.6|17178.6|17141.1|17133.1|517
1723485600000|2024-08-12 18:00:00|17166.1|17158.1|17161.7|17131.7|17173.1|17165.1|17143.6|17131.7|562
1723489200000|2024-08-12 19:00:00|17161.8|17131.8|17144.9|17114.9|17161.9|17131.9|17117|17087|0
1723492800000|2024-08-12 20:00:00|17144.8|17114.8|17138.9|17108.9|17149|17119|17132.3|17102.3|0
1723496400000|2024-08-12 21:00:00|17139.2|17109.2|17146.6|17116.6|17147.2|17117.2|17139.2|17109.2|0
1723500000000|2024-08-12 22:00:00|17146.5|17116.5|17147.7|17117.7|17155.3|17125.3|17144.6|17114.6|0
1723503600000|2024-08-12 23:00:00|17147.9|17117.9|17152|17122|17158.6|17128.6|17144.7|17114.7|0
1723507200000|2024-08-13 00:00:00|17152.2|17122.2|17157.5|17127.5|17164.1|17134.1|17138.6|17108.6|0
1723510800000|2024-08-13 01:00:00|17157.9|17127.9|17115.7|17110.7|17259.6|17254.6|17106.6|17101.6|21344
1723514400000|2024-08-13 02:00:00|17113.7|17108.7|17115.7|17110.7|17189.2|17184.2|17067.2|17062.2|16167
1723518000000|2024-08-13 03:00:00|17115.2|17110.2|17128.7|17123.7|17155.2|17150.2|17078.2|17073.2|5970
1723521600000|2024-08-13 04:00:00|17141.2|17111.2|17160.2|17130.2|17162.7|17132.7|17138.9|17108.9|6
1723525200000|2024-08-13 05:00:00|17160|17130|17128.7|17123.7|17171.2|17166.2|17098.2|17093.2|8199
1723528800000|2024-08-13 06:00:00|17128.2|17123.2|17184.7|17179.7|17193.2|17188.2|17100.7|17095.7|7328
1723532400000|2024-08-13 07:00:00|17185.7|17180.7|17176.7|17171.7|17192.2|17187.2|17147.2|17142.2|6403
1723536000000|2024-08-13 08:00:00|17176.4|17171.4|17177.9|17147.9|17201.9|17196.9|17160.9|17136.3|4545
1723539600000|2024-08-13 09:00:00|17177.5|17147.5|17155.9|17147.9|17177.9|17169.9|17146.8|17116.8|649
1723543200000|2024-08-13 10:00:00|17156.4|17148.4|17127.9|17119.9|17156.9|17148.9|17119.4|17111.4|997
1723546800000|2024-08-13 11:00:00|17128.4|17120.4|17158.4|17150.4|17158.9|17150.9|17121.9|17113.9|524
1723550400000|2024-08-13 12:00:00|17157.9|17149.9|17203.4|17195.4|17231.4|17223.4|17155.9|17147.9|1339
1723554000000|2024-08-13 13:00:00|17202.9|17194.9|17214.4|17206.4|17250.9|17242.9|17183.9|17175.9|2290
1723557600000|2024-08-13 14:00:00|17214.9|17206.9|17211.9|17203.9|17228.9|17220.9|17187.9|17179.9|1022
1723561200000|2024-08-13 15:00:00|17212.4|17204.4|17211.4|17203.4|17228.4|17220.4|17192.9|17184.9|682
1723564800000|2024-08-13 16:00:00|17212.4|17204.4|17262.9|17254.9|17265.9|17257.9|17207.9|17199.9|939
1723568400000|2024-08-13 17:00:00|17263.4|17255.4|17275.9|17267.9|17276.9|17268.9|17247.4|17239.4|812
1723572000000|2024-08-13 18:00:00|17275.4|17267.4|17306.4|17276.4|17306.4|17285.9|17271.9|17263.9|1017
1723575600000|2024-08-13 19:00:00|17306.9|17276.9|17300.1|17270.1|17310|17280|17288.7|17258.7|0
1723579200000|2024-08-13 20:00:00|17300.3|17270.3|17292.9|17262.9|17300.3|17270.3|17288.1|17258.1|0
1723582800000|2024-08-13 21:00:00|17293.1|17263.1|17293.8|17263.8|17294.6|17264.6|17287.5|17257.5|0
1723586400000|2024-08-13 22:00:00|17294.2|17264.2|17295|17265|17302|17272|17289.2|17259.2|0
1723590000000|2024-08-13 23:00:00|17294.8|17264.8|17306.6|17276.6|17308.3|17278.3|17292.8|17262.8|0
1723593600000|2024-08-14 00:00:00|17307|17277|17300.8|17270.8|17309.5|17279.5|17295.7|17265.7|0
1723597200000|2024-08-14 01:00:00|17300.6|17270.6|17164.4|17159.4|17304.2|17278.9|17139.9|17134.9|20092
1723600800000|2024-08-14 02:00:00|17163.9|17158.9|17154.4|17149.4|17173.4|17168.4|17086.4|17081.4|14807
1723604400000|2024-08-14 03:00:00|17153.9|17148.9|17125.1|17120.1|17171.9|17166.9|17120.6|17115.6|4629
1723608000000|2024-08-14 04:00:00|17135.6|17105.6|17137|17107|17149.8|17119.8|17130.9|17100.9|6
1723611600000|2024-08-14 05:00:00|17136.7|17106.7|17098.6|17093.6|17136.7|17129.1|17061.1|17056.1|8886
1723615200000|2024-08-14 06:00:00|17097.6|17092.6|17082.1|17077.1|17117.6|17112.6|17073.6|17068.6|6513
1723618800000|2024-08-14 07:00:00|17082.6|17077.6|17119.6|17114.6|17128.1|17123.1|17079.1|17074.1|6039
1723622400000|2024-08-14 08:00:00|17102.8|17097.8|17145|17115|17146.2|17116.2|17091.8|17086.8|3743
1723626000000|2024-08-14 09:00:00|17145.5|17115.5|17167.8|17159.8|17178.3|17170.3|17136.4|17106.4|1477
1723629600000|2024-08-14 10:00:00|17167.3|17159.3|17165.8|17157.8|17173.3|17165.3|17154.8|17146.8|518
1723633200000|2024-08-14 11:00:00|17166.3|17158.3|17164.8|17156.8|17168.3|17160.3|17151.3|17143.3|404
1723636800000|2024-08-14 12:00:00|17163.8|17155.8|17152.3|17144.3|17184.3|17176.3|17128.8|17120.8|1465
1723640400000|2024-08-14 13:00:00|17151.8|17143.8|17071.3|17063.3|17176.8|17168.8|17069.3|17061.3|2270
1723644000000|2024-08-14 14:00:00|17071.8|17063.8|17024.8|17016.8|17074.8|17066.8|16998.3|16990.3|3213
1723647600000|2024-08-14 15:00:00|17024.3|17016.3|17039.3|17031.3|17058.8|17050.8|17010.8|17002.8|1398
1723651200000|2024-08-14 16:00:00|17039.8|17031.8|16962.8|16954.8|17039.8|17031.8|16934.8|16926.8|1886
1723654800000|2024-08-14 17:00:00|16962.3|16954.3|16968.3|16960.3|16977.3|16969.3|16945.8|16937.8|712
1723658400000|2024-08-14 18:00:00|16967.8|16959.8|17005.6|16975.6|17005.6|16990.8|16951.8|16943.8|651
1723662000000|2024-08-14 19:00:00|17005.5|16975.5|17010|16980|17023.8|16993.8|16984.9|16954.9|0
1723665600000|2024-08-14 20:00:00|17009.1|16979.1|17025|16995|17030.4|17000.4|17008.3|16978.3|0
1723669200000|2024-08-14 21:00:00|17024.6|16994.6|17026.5|16996.5|17028.6|16998.6|17022.9|16992.9|0
1723672800000|2024-08-14 22:00:00|17024.4|16994.4|17030.1|17000.1|17030.6|17000.6|17019.4|16989.4|0
1723676400000|2024-08-14 23:00:00|17030.3|17000.3|17023.5|16993.5|17035.7|17005.7|17019.9|16989.9|0
1723680000000|2024-08-15 00:00:00|17024.4|16994.4|17027.7|16997.7|17059.4|17029.4|17017.8|16987.8|0
1723683600000|2024-08-15 01:00:00|17028.2|16998.2|17067.1|17062.1|17102.1|17097.1|16910.1|16905.1|23248
1723687200000|2024-08-15 02:00:00|17066.6|17061.6|17217.1|17212.1|17306.1|17301.1|17041.6|17036.6|26474
1723690800000|2024-08-15 03:00:00|17220.1|17215.1|17184.6|17179.6|17226.1|17221.1|17160.6|17155.6|8742
1723694400000|2024-08-15 04:00:00|17196.6|17166.6|17198.3|17168.3|17201.5|17171.5|17196.1|17166.1|5
1723698000000|2024-08-15 05:00:00|17190.6|17185.6|17075.6|17070.6|17197.6|17192.6|17053.6|17048.6|11216
1723701600000|2024-08-15 06:00:00|17078.1|17073.1|17077.6|17072.6|17091.6|17086.6|17036.1|17031.1|8837
1723705200000|2024-08-15 07:00:00|17078.1|17073.1|17110.1|17105.1|17133.1|17128.1|17069.6|17064.6|8055
1723708800000|2024-08-15 08:00:00|17109.1|17104.1|17119.3|17089.3|17147.1|17142.1|17101.6|17081.1|3821
1723712400000|2024-08-15 09:00:00|17119.1|17089.1|17122.1|17114.1|17129.6|17121.6|17107.1|17087.2|484
1723716000000|2024-08-15 10:00:00|17122.6|17114.6|17113.6|17105.6|17202.1|17194.1|17095.6|17087.6|5095
1723719600000|2024-08-15 11:00:00|17114.1|17106.1|17132.1|17124.1|17137.1|17129.1|17097.6|17089.6|630
1723723200000|2024-08-15 12:00:00|17132.6|17124.6|17186.1|17178.1|17187.1|17179.1|17118.1|17110.1|2377
1723726800000|2024-08-15 13:00:00|17187.1|17179.1|17309.6|17301.6|17329.1|17321.1|17165.1|17157.1|4833
1723730400000|2024-08-15 14:00:00|17310.1|17302.1|17269.6|17261.6|17323.1|17315.1|17264.6|17256.6|2266
1723734000000|2024-08-15 15:00:00|17269.1|17261.1|17296.6|17288.6|17297.6|17289.6|17230.1|17222.1|2021
1723737600000|2024-08-15 16:00:00|17296.1|17288.1|17292.6|17284.6|17310.1|17302.1|17279.1|17271.1|686
1723741200000|2024-08-15 17:00:00|17292.1|17284.1|17282.6|17274.6|17294.6|17286.6|17280.1|17272.1|647
1723744800000|2024-08-15 18:00:00|17282.1|17274.1|17312.5|17282.5|17312.5|17298.1|17277.1|17269.1|928
1723748400000|2024-08-15 19:00:00|17312.2|17282.2|17291.2|17261.2|17314.6|17284.6|17270.6|17240.6|0
1723752000000|2024-08-15 20:00:00|17290.3|17260.3|17284.2|17254.2|17293.6|17263.6|17277.9|17247.9|0
1723755600000|2024-08-15 21:00:00|17285.6|17255.6|17303.5|17273.5|17303.7|17273.7|17283.5|17253.5|0
1723759200000|2024-08-15 22:00:00|17303.3|17273.3|17318.4|17288.4|17320.7|17290.7|17299|17269|0
1723762800000|2024-08-15 23:00:00|17318.6|17288.6|17311.3|17281.3|17333.9|17303.9|17307.6|17277.6|0
1723766400000|2024-08-16 00:00:00|17311.7|17281.7|17301.5|17271.5|17311.8|17281.8|17294.3|17264.3|0
1723770000000|2024-08-16 01:00:00|17301|17271|17414.2|17409.2|17423.2|17418.2|17255.1|17250.1|24536
1723773600000|2024-08-16 02:00:00|17413.7|17408.7|17403.7|17398.7|17451.7|17446.7|17343.7|17338.7|18930
1723777200000|2024-08-16 03:00:00|17403.2|17398.2|17424.7|17419.7|17438.7|17433.7|17379.2|17374.2|7592
1723780800000|2024-08-16 04:00:00|17436.2|17406.2|17423.4|17393.4|17436.8|17406.8|17420.8|17390.8|15
1723784400000|2024-08-16 05:00:00|17413.7|17408.7|17478.7|17473.7|17486.2|17481.2|17390.7|17385.7|11713
1723788000000|2024-08-16 06:00:00|17478.2|17473.2|17427.2|17422.2|17492.2|17487.2|17414.7|17409.7|9274
1723791600000|2024-08-16 07:00:00|17426.7|17421.7|17435.2|17430.2|17459.2|17454.2|17418.2|17413.2|10333
1723795200000|2024-08-16 08:00:00|17434.2|17429.2|17425|17395|17436.2|17431.2|17412.2|17387|6563
1723798800000|2024-08-16 09:00:00|17424.7|17394.7|17422.2|17414.2|17441.2|17433.2|17418.7|17393.8|808
1723802400000|2024-08-16 10:00:00|17422.7|17414.7|17402.7|17394.7|17423.7|17415.7|17380.7|17372.7|910
1723806000000|2024-08-16 11:00:00|17402.2|17394.2|17374.7|17366.7|17402.7|17394.7|17360.7|17352.7|1162
1723809600000|2024-08-16 12:00:00|17376.2|17368.2|17388.7|17380.7|17389.7|17381.7|17347.7|17339.7|1131
1723813200000|2024-08-16 13:00:00|17389.2|17381.2|17504.2|17496.2|17509.7|17501.7|17384.2|17376.2|4548
1723816800000|2024-08-16 14:00:00|17492.7|17484.7|17513.2|17505.2|17522.2|17514.2|17485.7|17477.7|2386
1723820400000|2024-08-16 15:00:00|17512.7|17504.7|17527.2|17519.2|17529.2|17521.2|17495.2|17487.2|1540
1723824000000|2024-08-16 16:00:00|17526.7|17518.7|17559.2|17551.2|17567.2|17559.2|17525.2|17517.2|1234
1723827600000|2024-08-16 17:00:00|17559.7|17551.7|17584.7|17576.7|17590.7|17582.7|17552.7|17544.7|1452
1723831200000|2024-08-16 18:00:00|17584.2|17576.2|17585.4|17555.4|17585.4|17576.2|17561.7|17553.7|1025
1723834800000|2024-08-16 19:00:00|17585.3|17555.3|17567.7|17537.7|17585.3|17555.3|17561|17531|0
1723838400000|2024-08-16 20:00:00|17567.9|17537.9|17571.6|17541.6|17576.5|17546.5|17564.8|17534.8|0
1724018400000|2024-08-18 22:00:00|17584.3|17554.3|17577.1|17547.1|17601.7|17571.7|17572|17542|0
1724022000000|2024-08-18 23:00:00|17577.3|17547.3|17578|17548|17586.5|17556.5|17569|17539|0
1724025600000|2024-08-19 00:00:00|17577.9|17547.9|17582.7|17552.7|17588.1|17558.1|17571.8|17541.8|0
1724029200000|2024-08-19 01:00:00|17583|17553|17673.2|17668.2|17690.2|17685.2|17539.7|17534.7|22217
1724032800000|2024-08-19 02:00:00|17673.7|17668.7|17615.7|17610.7|17708.7|17703.7|17599.2|17594.2|17465
1724036400000|2024-08-19 03:00:00|17615.2|17610.2|17631|17626|17659.5|17654.5|17592.2|17587.2|7426
1724040000000|2024-08-19 04:00:00|17642.5|17612.5|17613.6|17583.6|17642.8|17612.8|17603.7|17573.7|42
1724043600000|2024-08-19 05:00:00|17616|17611|17601.5|17596.5|17632.5|17627.5|17577.5|17572.5|10148
1724047200000|2024-08-19 06:00:00|17601|17596|17607.5|17602.5|17619.5|17614.5|17577|17572|7538
1724050800000|2024-08-19 07:00:00|17608.5|17603.5|17582|17577|17628|17623|17563.5|17558.5|7992
1724054400000|2024-08-19 08:00:00|17583.5|17578.5|17615.4|17585.4|17616.3|17597.5|17573.5|17568.5|5042
1724058000000|2024-08-19 09:00:00|17615.6|17585.6|17592.5|17584.5|17616.1|17595|17579.5|17571.5|589
1724061600000|2024-08-19 10:00:00|17592|17584|17602|17594|17610.5|17602.5|17591.5|17583.5|534
1724065200000|2024-08-19 11:00:00|17601.5|17593.5|17623.5|17615.5|17623.5|17615.5|17600.5|17592.5|333
1724068800000|2024-08-19 12:00:00|17624|17616|17633.5|17625.5|17646|17638|17615.5|17607.5|643
1724072400000|2024-08-19 13:00:00|17634|17626|17705.5|17697.5|17715.5|17707.5|17629.5|17621.5|2328
1724076000000|2024-08-19 14:00:00|17705|17697|17747|17739|17755.5|17747.5|17703|17695|2412
1724079600000|2024-08-19 15:00:00|17748|17740|17721.5|17713.5|17771.5|17763.5|17715|17707|1441
1724083200000|2024-08-19 16:00:00|17722.5|17714.5|17739|17731|17740|17732|17715.5|17707.5|835
1724086800000|2024-08-19 17:00:00|17738|17730|17730.5|17722.5|17739.5|17731.5|17719.5|17711.5|693
1724090400000|2024-08-19 18:00:00|17732.5|17724.5|17754.1|17724.1|17754.1|17738|17727|17719|746
1724094000000|2024-08-19 19:00:00|17754.3|17724.3|17730.6|17700.6|17754.3|17724.3|17707.2|17677.2|0
1724097600000|2024-08-19 20:00:00|17730.8|17700.8|17719.9|17689.9|17732.3|17702.3|17718.5|17688.5|0
1724101200000|2024-08-19 21:00:00|17720.2|17690.2|17719.7|17689.7|17722.6|17692.6|17718.4|17688.4|0
1724104800000|2024-08-19 22:00:00|17726.4|17696.4|17728.2|17698.2|17731.1|17701.1|17726.4|17696.4|0
1724108400000|2024-08-19 23:00:00|17728.4|17698.4|17726.1|17696.1|17730.2|17700.2|17722.9|17692.9|0
1724112000000|2024-08-20 00:00:00|17726.6|17696.6|17743.4|17713.4|17743.8|17713.8|17723.8|17693.8|0
1724115600000|2024-08-20 01:00:00|17743.5|17713.5|17538|17533|17758.1|17732|17527.5|17522.5|20077
1724119200000|2024-08-20 02:00:00|17537.5|17532.5|17508|17503|17542.5|17537.5|17486.5|17481.5|13781
1724122800000|2024-08-20 03:00:00|17506|17501|17511.9|17506.9|17544.9|17539.9|17503.5|17498.5|4721
1724126400000|2024-08-20 04:00:00|17524.2|17494.2|17537.8|17507.8|17538.2|17508.2|17523.5|17493.5|17
1724130000000|2024-08-20 05:00:00|17506.4|17501.4|17502.9|17497.9|17540.9|17535.9|17462.9|17457.9|7762
1724133600000|2024-08-20 06:00:00|17500.9|17495.9|17488.4|17483.4|17513.4|17508.4|17479.4|17474.4|5781
1724137200000|2024-08-20 07:00:00|17489.9|17484.9|17496.4|17491.4|17508.4|17503.4|17484.4|17479.4|6157
1724140800000|2024-08-20 08:00:00|17495.9|17490.9|17517.2|17487.2|17545.2|17538.4|17479.4|17449.4|8243
1724144400000|2024-08-20 09:00:00|17516.9|17486.9|17460.4|17452.4|17533.9|17525.9|17457.4|17449.4|1535
1724148000000|2024-08-20 10:00:00|17461.4|17453.4|17467.4|17459.4|17473.4|17465.4|17444.9|17436.9|1005
1724151600000|2024-08-20 11:00:00|17467.9|17459.9|17485.4|17477.4|17490.9|17482.9|17461.9|17453.9|595
1724155200000|2024-08-20 12:00:00|17484.9|17476.9|17513.4|17505.4|17513.9|17505.9|17480.9|17472.9|883
1724158800000|2024-08-20 13:00:00|17513.9|17505.9|17448.4|17440.4|17528.4|17520.4|17434.4|17426.4|2870
1724162400000|2024-08-20 14:00:00|17445.4|17437.4|17396.9|17388.9|17450.9|17442.9|17371.9|17363.9|3921
1724166000000|2024-08-20 15:00:00|17396.4|17388.4|17374.9|17366.9|17398.9|17390.9|17358.9|17350.9|2141
1724169600000|2024-08-20 16:00:00|17375.4|17367.4|17331.9|17323.9|17378.9|17370.9|17330.9|17322.9|1423
1724173200000|2024-08-20 17:00:00|17330.9|17322.9|17354.4|17346.4|17356.9|17348.9|17322.9|17314.9|718
1724176800000|2024-08-20 18:00:00|17353.9|17345.9|17366.5|17336.5|17381.4|17373.4|17352.9|17336.5|1259
1724180400000|2024-08-20 19:00:00|17366.4|17336.4|17356|17326|17367.3|17337.3|17342.2|17312.2|0
1724184000000|2024-08-20 20:00:00|17356.1|17326.1|17357.1|17327.1|17366.2|17336.2|17354.9|17324.9|0
1724187600000|2024-08-20 21:00:00|17357.4|17327.4|17348|17318|17357.5|17327.5|17347.2|17317.2|0
1724191200000|2024-08-20 22:00:00|17346.7|17316.7|17326.3|17296.3|17352.3|17322.3|17307.8|17277.8|0
1724194800000|2024-08-20 23:00:00|17326.7|17296.7|17380.8|17350.8|17387.6|17357.6|17323.4|17293.4|0
1724198400000|2024-08-21 00:00:00|17380.3|17350.3|17384.2|17354.2|17385.5|17355.5|17373.2|17343.2|0
1724202000000|2024-08-21 01:00:00|17383.9|17353.9|17322.6|17317.6|17384.2|17365.1|17250.4|17244.1|26021
1724205600000|2024-08-21 02:00:00|17322.1|17317.1|17365.1|17360.1|17435.6|17430.6|17302.1|17297.1|16754
1724209200000|2024-08-21 03:00:00|17365.6|17360.6|17360.6|17355.6|17386.1|17381.1|17352.6|17347.6|5522
1724212800000|2024-08-21 04:00:00|17372.6|17342.6|17353.4|17323.4|17372.6|17342.6|17340.5|17310.5|11
1724216400000|2024-08-21 05:00:00|17353.2|17323.2|17352.6|17347.6|17378.1|17373.1|17330.6|17323.2|10915
1724220000000|2024-08-21 06:00:00|17353.1|17348.1|17372.6|17367.6|17375.1|17370.1|17333.1|17328.1|4448
1724223600000|2024-08-21 07:00:00|17373.1|17368.1|17400.1|17395.1|17402.1|17397.1|17367.6|17362.6|6401
1724227200000|2024-08-21 08:00:00|17398.6|17393.6|17382.9|17352.9|17412.6|17407.6|17365.1|17349.8|7394
1724230800000|2024-08-21 09:00:00|17383.3|17353.3|17381.6|17373.6|17400.1|17392.1|17374.6|17352|719
1724234400000|2024-08-21 10:00:00|17382.1|17374.1|17419.6|17411.6|17419.6|17411.6|17382.1|17374.1|555
1724238000000|2024-08-21 11:00:00|17419.1|17411.1|17409.1|17401.1|17428.6|17420.6|17399.1|17391.1|523
1724241600000|2024-08-21 12:00:00|17408.6|17400.6|17419.6|17411.6|17426.1|17418.1|17400.1|17392.1|537
1724245200000|2024-08-21 13:00:00|17420.1|17412.1|17457.6|17449.6|17460.6|17452.6|17397.6|17389.6|2461
1724248800000|2024-08-21 14:00:00|17457.1|17449.1|17477.6|17469.6|17519.1|17511.1|17449.1|17441.1|3719
1724252400000|2024-08-21 15:00:00|17477.1|17469.1|17514.6|17506.6|17525.6|17517.6|17474.6|17466.6|1909
1724256000000|2024-08-21 16:00:00|17513.6|17505.6|17503.6|17495.6|17513.6|17505.6|17484.1|17476.1|1233
1724259600000|2024-08-21 17:00:00|17504.6|17496.6|17497.1|17489.1|17514.6|17506.6|17492.1|17484.1|785
1724263200000|2024-08-21 18:00:00|17498.1|17490.1|17529.9|17499.9|17530.6|17522.6|17498.1|17490.1|1364
1724266800000|2024-08-21 19:00:00|17530|17500|17538.1|17508.1|17552.1|17522.1|17517.7|17487.7|0
1724270400000|2024-08-21 20:00:00|17538|17508|17541.4|17511.4|17546.9|17516.9|17529.2|17499.2|0
1724274000000|2024-08-21 21:00:00|17541.6|17511.6|17541.1|17511.1|17543.1|17513.1|17540.2|17510.2|0
1724277600000|2024-08-21 22:00:00|17542.4|17512.4|17548.1|17518.1|17551.5|17521.5|17538.8|17508.8|0
1724281200000|2024-08-21 23:00:00|17548.3|17518.3|17537|17507|17548.8|17518.8|17532.8|17502.8|0
1724284800000|2024-08-22 00:00:00|17536.6|17506.6|17541.4|17511.4|17551.5|17521.5|17536.1|17506.1|0
1724288400000|2024-08-22 01:00:00|17541.6|17511.6|17477.7|17472.7|17551.7|17546.7|17437.7|17432.7|21616
1724292000000|2024-08-22 02:00:00|17477.2|17472.2|17421.7|17416.7|17517.2|17512.2|17395.7|17390.7|14048
1724295600000|2024-08-22 03:00:00|17421.2|17416.2|17469.2|17464.2|17476.7|17471.7|17398.7|17393.7|5177
1724299200000|2024-08-22 04:00:00|17481.2|17451.2|17487.3|17457.3|17487.8|17457.8|17481.2|17451.2|5
1724302800000|2024-08-22 05:00:00|17468.7|17463.7|17510.2|17505.2|17525.7|17520.7|17455.2|17450.2|9105
1724306400000|2024-08-22 06:00:00|17509.7|17504.7|17616.7|17611.7|17617.2|17612.2|17497.7|17492.7|10943
1724310000000|2024-08-22 07:00:00|17617.2|17612.2|17653.7|17648.7|17673.7|17668.7|17606.2|17601.2|13551
1724313600000|2024-08-22 08:00:00|17652|17647|17661.3|17631.3|17678.5|17673.5|17634.3|17604.3|5808
1724317200000|2024-08-22 09:00:00|17661.5|17631.5|17627.5|17619.5|17674.9|17650.5|17626|17618|974
1724320800000|2024-08-22 10:00:00|17628|17620|17644.5|17636.5|17646|17638|17619|17611|645
1724324400000|2024-08-22 11:00:00|17645|17637|17631.5|17623.5|17645|17637|17619.5|17611.5|831
1724328000000|2024-08-22 12:00:00|17631|17623|17621.5|17613.5|17634|17626|17598|17590|1365
1724331600000|2024-08-22 13:00:00|17622.5|17614.5|17579.5|17571.5|17630.5|17622.5|17544.5|17536.5|3367
1724335200000|2024-08-22 14:00:00|17579|17571|17503.5|17495.5|17594.5|17586.5|17498|17490|2932
1724338800000|2024-08-22 15:00:00|17503|17495|17467|17459|17514.5|17506.5|17443|17435|2265
1724342400000|2024-08-22 16:00:00|17468.5|17460.5|17469|17461|17495|17487|17455|17447|1171
1724346000000|2024-08-22 17:00:00|17468.5|17460.5|17454.5|17446.5|17483|17475|17453.5|17445.5|790
1724349600000|2024-08-22 18:00:00|17454|17446|17495.8|17465.8|17495.9|17483.5|17453.5|17445.5|788
1724353200000|2024-08-22 19:00:00|17496|17466|17502.1|17472.1|17520.4|17490.4|17479|17449|0
1724356800000|2024-08-22 20:00:00|17501.7|17471.7|17511.3|17481.3|17518.6|17488.6|17491|17461|0
1724360400000|2024-08-22 21:00:00|17511.4|17481.4|17511.8|17481.8|17514.5|17484.5|17510.3|17480.3|0
1724364000000|2024-08-22 22:00:00|17513.4|17483.4|17519.6|17489.6|17520.2|17490.2|17510|17480|0
1724367600000|2024-08-22 23:00:00|17519.8|17489.8|17545.9|17515.9|17546|17516|17519.8|17489.8|0
1724371200000|2024-08-23 00:00:00|17546.2|17516.2|17512|17482|17548.2|17518.2|17500.7|17470.7|0
1724374800000|2024-08-23 01:00:00|17511.8|17481.8|17547.8|17542.8|17605.3|17600.3|17477|17472|18423
1724378400000|2024-08-23 02:00:00|17548.3|17543.3|17520.8|17515.8|17583.3|17578.3|17499.3|17494.3|11100
1724382000000|2024-08-23 03:00:00|17518.3|17513.3|17602.8|17597.8|17627.3|17622.3|17505.8|17500.8|10379
1724385600000|2024-08-23 04:00:00|17614.3|17584.3|17607.3|17577.3|17622.5|17592.5|17590.5|17560.5|17
1724389200000|2024-08-23 05:00:00|17595.8|17590.8|17583.8|17578.8|17633.8|17628.8|17575.8|17570.8|8280
1724392800000|2024-08-23 06:00:00|17582.3|17577.3|17612.8|17607.8|17613.8|17608.8|17568.8|17563.8|5585
1724396400000|2024-08-23 07:00:00|17609.8|17604.8|17635.3|17630.3|17658.3|17653.3|17602.8|17597.8|8795
1724400000000|2024-08-23 08:00:00|17635|17630|17655.7|17625.7|17656.1|17647.5|17625.5|17616.9|9332
1724403600000|2024-08-23 09:00:00|17655.4|17625.4|17668|17660|17676|17668|17629|17617.9|833
1724407200000|2024-08-23 10:00:00|17667.5|17659.5|17669|17661|17677|17669|17657|17649|334
1724410800000|2024-08-23 11:00:00|17668.5|17660.5|17655.5|17647.5|17670|17662|17653.5|17645.5|279
1724414400000|2024-08-23 12:00:00|17656|17648|17635|17627|17669|17661|17635|17627|666
1724418000000|2024-08-23 13:00:00|17635.5|17627.5|17617.5|17609.5|17664|17656|17591|17583|2260
1724421600000|2024-08-23 14:00:00|17618|17610|17732|17724|17766|17758|17617.5|17609.5|6000
1724425200000|2024-08-23 15:00:00|17732.5|17724.5|17747|17739|17794.5|17786.5|17725.5|17717.5|2381
1724428800000|2024-08-23 16:00:00|17749|17741|17749|17741|17761.5|17753.5|17727.5|17719.5|998
1724432400000|2024-08-23 17:00:00|17749.5|17741.5|17745.5|17737.5|17764.5|17756.5|17742|17734|592
1724436000000|2024-08-23 18:00:00|17745|17737|17743.4|17713.4|17752|17744|17732.5|17713.4|726
1724439600000|2024-08-23 19:00:00|17743.3|17713.3|17772.4|17742.4|17788|17758|17738.9|17708.9|0
1724443200000|2024-08-23 20:00:00|17772.1|17742.1|17763.9|17733.9|17778.6|17748.6|17763.6|17733.6|0
1724623200000|2024-08-25 22:00:00|17774|17744|17756|17726|17787.7|17757.7|17755|17725|0
1724626800000|2024-08-25 23:00:00|17756.5|17726.5|17758.5|17728.5|17760.9|17730.9|17748.8|17718.8|0
1724630400000|2024-08-26 00:00:00|17759|17729|17757.6|17727.6|17794.6|17764.6|17752.9|17722.9|0
1724634000000|2024-08-26 01:00:00|17757.8|17727.8|17815.4|17810.4|17844.4|17839.4|17718.9|17701.4|34369
1724637600000|2024-08-26 02:00:00|17816.4|17811.4|17773.4|17768.4|17842.9|17837.9|17729.4|17724.4|20706
1724641200000|2024-08-26 03:00:00|17772.4|17767.4|17779.9|17774.9|17813.9|17808.9|17760.4|17755.4|12401
1724644800000|2024-08-26 04:00:00|17792.2|17762.2|17798.3|17768.3|17800.7|17770.7|17792.2|17762.2|1
1724648400000|2024-08-26 05:00:00|17778.9|17773.9|17780.9|17775.9|17788.4|17783.4|17739.4|17734.4|7317
1724652000000|2024-08-26 06:00:00|17782.4|17777.4|17837.4|17832.4|17849.4|17844.4|17781.4|17776.4|9749
1724655600000|2024-08-26 07:00:00|17836.9|17831.9|17815.9|17810.9|17850.9|17845.9|17805.4|17800.4|8806
1724659200000|2024-08-26 08:00:00|17816.4|17811.4|17822.7|17792.7|17831.9|17826.9|17803.4|17787.7|20131
1724662800000|2024-08-26 09:00:00|17822.9|17792.9|17800.4|17792.4|17823.7|17805.9|17790.4|17782.4|1345
1724666400000|2024-08-26 10:00:00|17800.9|17792.9|17778.9|17770.9|17825.9|17817.9|17774.4|17766.4|1510
1724670000000|2024-08-26 11:00:00|17778.4|17770.4|17746.4|17738.4|17781.9|17773.9|17739.4|17731.4|1379
1724673600000|2024-08-26 12:00:00|17745.9|17737.9|17699.4|17691.4|17754.9|17746.9|17689.4|17681.4|2064
1724677200000|2024-08-26 13:00:00|17699.9|17691.9|17731.9|17723.9|17732.4|17724.4|17638.9|17630.9|4985
1724680800000|2024-08-26 14:00:00|17731.4|17723.4|17695.4|17687.4|17754.4|17746.4|17670.9|17662.9|3719
1724684400000|2024-08-26 15:00:00|17695.9|17687.9|17684.4|17676.4|17708.9|17700.9|17677.9|17669.9|1190
1724688000000|2024-08-26 16:00:00|17683.9|17675.9|17702.4|17694.4|17706.4|17698.4|17671.9|17663.9|612
1724691600000|2024-08-26 17:00:00|17701.9|17693.9|17676.4|17668.4|17714.4|17706.4|17673.4|17665.4|903
1724695200000|2024-08-26 18:00:00|17675.9|17667.9|17707.9|17677.9|17707.9|17691.4|17663.9|17655.9|618
1724698800000|2024-08-26 19:00:00|17707.6|17677.6|17702.5|17672.5|17710|17680|17680.6|17650.6|0
1724702400000|2024-08-26 20:00:00|17702.4|17672.4|17686|17656|17702.4|17672.4|17682.2|17652.2|0
1724706000000|2024-08-26 21:00:00|17686.1|17656.1|17687.1|17657.1|17688.6|17658.6|17685.2|17655.2|0
1724709600000|2024-08-26 22:00:00|17688.4|17658.4|17681.2|17651.2|17695.9|17665.9|17675.1|17645.1|0
1724713200000|2024-08-26 23:00:00|17680.7|17650.7|17684.5|17654.5|17695|17665|17679.7|17649.7|0
1724716800000|2024-08-27 00:00:00|17684.9|17654.9|17675.5|17645.5|17700|17670|17673.4|17643.4|0
1724720400000|2024-08-27 01:00:00|17675.3|17645.3|17716.4|17711.4|17742.4|17737.4|17638.4|17633.4|25237
1724724000000|2024-08-27 02:00:00|17715.4|17710.4|17783.9|17778.9|17814.4|17809.4|17699.4|17694.4|21424
1724727600000|2024-08-27 03:00:00|17784.4|17779.4|17775.4|17770.4|17805.4|17800.4|17759.9|17754.9|12770
1724731200000|2024-08-27 04:00:00|17787.4|17757.4|17790.9|17760.9|17792.1|17762.1|17782.4|17752.4|21
1724734800000|2024-08-27 05:00:00|17779.9|17774.9|17864.4|17859.4|17872.9|17867.9|17765.4|17760.4|17263
1724738400000|2024-08-27 06:00:00|17863.9|17858.9|17867.4|17862.4|17889.4|17884.4|17852.4|17847.4|10476
1724742000000|2024-08-27 07:00:00|17866.9|17861.9|17908.4|17903.4|17911.9|17906.9|17859.9|17854.9|12477
1724745600000|2024-08-27 08:00:00|17907.1|17902.1|17927.1|17897.1|17935.7|17919.6|17899.1|17893.8|20801
1724749200000|2024-08-27 09:00:00|17927.3|17897.3|17905.1|17897.1|17931.4|17921.1|17903.1|17895.1|1647
1724752800000|2024-08-27 10:00:00|17905.6|17897.6|17932.1|17924.1|17938.1|17930.1|17903.1|17895.1|2284
1724756400000|2024-08-27 11:00:00|17931.6|17923.6|17920.1|17912.1|17933.1|17925.1|17914.6|17906.6|650
1724760000000|2024-08-27 12:00:00|17919.6|17911.6|17884.6|17876.6|17925.6|17917.6|17884.6|17876.6|1008
1724763600000|2024-08-27 13:00:00|17885.1|17877.1|17878.1|17870.1|17923.1|17915.1|17859.6|17851.6|2126
1724767200000|2024-08-27 14:00:00|17877.6|17869.6|17883.1|17875.1|17897.6|17889.6|17840.1|17832.1|2104
1724770800000|2024-08-27 15:00:00|17883.6|17875.6|17843.1|17835.1|17887.1|17879.1|17837.1|17829.1|906
1724774400000|2024-08-27 16:00:00|17842.6|17834.6|17847.1|17839.1|17856.1|17848.1|17836.6|17828.6|573
1724778000000|2024-08-27 17:00:00|17846.6|17838.6|17879.1|17871.1|17881.1|17873.1|17843.1|17835.1|390
1724781600000|2024-08-27 18:00:00|17878.6|17870.6|17881.3|17851.3|17887.1|17879.1|17872.6|17851.2|632
1724785200000|2024-08-27 19:00:00|17881.2|17851.2|17876|17846|17896.6|17866.6|17870.4|17840.4|0
1724788800000|2024-08-27 20:00:00|17875.8|17845.8|17891.3|17861.3|17896.1|17866.1|17872.8|17842.8|0
1724792400000|2024-08-27 21:00:00|17893.2|17863.2|17894.9|17864.9|17895.4|17865.4|17890.3|17860.3|0
1724796000000|2024-08-27 22:00:00|17894.8|17864.8|17860.4|17830.4|17895.2|17865.2|17853.1|17823.1|0
1724799600000|2024-08-27 23:00:00|17860.1|17830.1|17859.7|17829.7|17867|17837|17849.9|17819.9|0
1724803200000|2024-08-28 00:00:00|17860.1|17830.1|17906.8|17876.8|17907.2|17877.2|17857.2|17827.2|0
1724806800000|2024-08-28 01:00:00|17906.5|17876.5|17842.5|17837.5|17908.5|17903.5|17816.5|17811.5|21280
1724810400000|2024-08-28 02:00:00|17841.5|17836.5|17742|17737|17842.5|17837.5|17717|17712|18081
1724814000000|2024-08-28 03:00:00|17743|17738|17720.5|17715.5|17760.5|17755.5|17714|17709|10305
1724817600000|2024-08-28 04:00:00|17734|17704|17726.2|17696.2|17734|17704|17715.8|17685.8|86
1724821200000|2024-08-28 05:00:00|17720|17715|17723.5|17718.5|17733|17728|17670.5|17665.5|21583
1724824800000|2024-08-28 06:00:00|17723|17718|17738|17733|17746|17741|17704.5|17699.5|6809
1724828400000|2024-08-28 07:00:00|17739|17734|17710|17705|17744|17739|17692|17687|10541
1724832000000|2024-08-28 08:00:00|17706.8|17701.8|17764.3|17734.3|17767.3|17737.3|17701.3|17696.3|11043
1724835600000|2024-08-28 09:00:00|17764.8|17734.8|17760.3|17752.3|17827.8|17819.8|17749.1|17719.1|1521
1724839200000|2024-08-28 10:00:00|17760.8|17752.8|17750.3|17742.3|17762.3|17754.3|17744.8|17736.8|417
1724842800000|2024-08-28 11:00:00|17751.3|17743.3|17725.8|17717.8|17753.8|17745.8|17721.3|17713.3|514
1724846400000|2024-08-28 12:00:00|17726.3|17718.3|17726.3|17718.3|17733.3|17725.3|17692.8|17684.8|863
1724850000000|2024-08-28 13:00:00|17725.8|17717.8|17715.3|17707.3|17773.8|17765.8|17708.3|17700.3|1950
1724853600000|2024-08-28 14:00:00|17714.8|17706.8|17664.3|17656.3|17716.8|17708.8|17661.8|17653.8|1502
1724857200000|2024-08-28 15:00:00|17663.8|17655.8|17670.8|17662.8|17688.3|17680.3|17651.3|17643.3|1205
1724860800000|2024-08-28 16:00:00|17668.3|17660.3|17635.3|17627.3|17668.8|17660.8|17617.3|17609.3|736
1724864400000|2024-08-28 17:00:00|17634.8|17626.8|17599.8|17591.8|17641.3|17633.3|17599.8|17591.8|408
1724868000000|2024-08-28 18:00:00|17600.8|17592.8|17678.9|17648.9|17679|17664.8|17595.8|17587.8|922
1724871600000|2024-08-28 19:00:00|17678.8|17648.8|17670.4|17640.4|17687.2|17657.2|17657.3|17627.3|0
1724875200000|2024-08-28 20:00:00|17671.7|17641.7|17630.5|17600.5|17681.1|17651.1|17595.6|17565.6|0
1724878800000|2024-08-28 21:00:00|17630.6|17600.6|17607.4|17577.4|17634.2|17604.2|17607.4|17577.4|0
1724882400000|2024-08-28 22:00:00|17609.1|17579.1|17540.9|17510.9|17621.2|17591.2|17535.9|17505.9|0
1724886000000|2024-08-28 23:00:00|17540.6|17510.6|17550.6|17520.6|17554.3|17524.3|17537.9|17507.9|0
1724889600000|2024-08-29 00:00:00|17551.1|17521.1|17632.6|17602.6|17633.1|17603.1|17551|17521|0
1724893200000|2024-08-29 01:00:00|17633.1|17603.1|17600|17595|17670.5|17665.5|17575|17570|18332
1724896800000|2024-08-29 02:00:00|17599.5|17594.5|17541.5|17536.5|17609|17604|17525|17520|17439
1724900400000|2024-08-29 03:00:00|17542.5|17537.5|17603.5|17598.5|17656|17651|17509.5|17504.5|12378
1724904000000|2024-08-29 04:00:00|17616|17586|17634.5|17604.5|17641.8|17611.8|17615|17585|11
1724907600000|2024-08-29 05:00:00|17602.5|17597.5|17718.5|17713.5|17733|17728|17600.5|17595.5|12133
1724911200000|2024-08-29 06:00:00|17719.5|17714.5|17757.5|17752.5|17778.5|17773.5|17716|17711|10068
1724914800000|2024-08-29 07:00:00|17760|17755|17795|17790|17811|17806|17754|17749|12090
1724918400000|2024-08-29 08:00:00|17795.5|17790.5|17801.1|17771.1|17809.5|17804.5|17773|17765.3|4543
1724922000000|2024-08-29 09:00:00|17801.5|17771.5|17847|17839|17856.5|17848.5|17799.1|17769.1|1772
1724925600000|2024-08-29 10:00:00|17847.5|17839.5|17836|17828|17860.5|17852.5|17817|17809|1138
1724929200000|2024-08-29 11:00:00|17834.5|17826.5|17824.5|17816.5|17838.5|17830.5|17817|17809|512
1724932800000|2024-08-29 12:00:00|17825|17817|17799|17791|17826.5|17818.5|17770|17762|1417
1724936400000|2024-08-29 13:00:00|17799.5|17791.5|17779|17771|17819|17811|17755|17747|2590
1724940000000|2024-08-29 14:00:00|17779.5|17771.5|17773|17765|17807.5|17799.5|17763|17755|1770
1724943600000|2024-08-29 15:00:00|17773.5|17765.5|17816|17808|17818.5|17810.5|17771.5|17763.5|1117
1724947200000|2024-08-29 16:00:00|17815.5|17807.5|17804|17796|17821.5|17813.5|17798|17790|530
1724950800000|2024-08-29 17:00:00|17803.5|17795.5|17836|17828|17837.5|17829.5|17799|17791|553
1724954400000|2024-08-29 18:00:00|17836.5|17828.5|17814.4|17784.4|17840|17832|17784.5|17776.5|909
1724958000000|2024-08-29 19:00:00|17814.2|17784.2|17814.5|17784.5|17832.8|17802.8|17800.5|17770.5|0
1724961600000|2024-08-29 20:00:00|17814.4|17784.4|17826.5|17796.5|17837.1|17807.1|17814.4|17784.4|0
1724965200000|2024-08-29 21:00:00|17826.8|17796.8|17828.5|17798.5|17830.3|17800.3|17824.5|17794.5|0
1724968800000|2024-08-29 22:00:00|17828.7|17798.7|17823.4|17793.4|17834.3|17804.3|17814.1|17784.1|0
1724972400000|2024-08-29 23:00:00|17823.2|17793.2|17821.8|17791.8|17828.3|17798.3|17820.2|17790.2|0
1724976000000|2024-08-30 00:00:00|17822.2|17792.2|17801.4|17771.4|17829.2|17799.2|17796.4|17766.4|0
1724979600000|2024-08-30 01:00:00|17801.6|17771.6|18002.5|17997.5|18007|18002|17780|17771.6|20327
1724983200000|2024-08-30 02:00:00|17999.5|17994.5|18058.5|18053.5|18060.5|18055.5|17922|17917|19953
1724986800000|2024-08-30 03:00:00|18056|18051|18130.5|18125.5|18179|18174|18023|18018|19306
1724990400000|2024-08-30 04:00:00|18142|18112|18130.2|18100.2|18142.5|18112.5|18119.6|18089.6|42
1724994000000|2024-08-30 05:00:00|18131|18126|18185|18180|18223|18218|18091.5|18086.5|17023
1724997600000|2024-08-30 06:00:00|18184|18179|18095.5|18090.5|18198.5|18193.5|18078|18073|13211
1725001200000|2024-08-30 07:00:00|18094|18089|18034.5|18029.5|18096|18091|18027.5|18022.5|12989
1725004800000|2024-08-30 08:00:00|18006.7|18001.7|18017|17987|18023.9|18002.2|17953.2|17948.2|15537
1725008400000|2024-08-30 09:00:00|18016.6|17986.6|17971.2|17963.2|18023.2|17998.2|17964.2|17956.2|971
1725012000000|2024-08-30 10:00:00|17970.7|17962.7|17933.7|17925.7|17972.2|17964.2|17926.7|17918.7|1156
1725015600000|2024-08-30 11:00:00|17933.2|17925.2|17955.7|17947.7|17960.2|17952.2|17923.2|17915.2|924
1725019200000|2024-08-30 12:00:00|17955.2|17947.2|17953.7|17945.7|18005.2|17997.2|17947.7|17939.7|2146
1725022800000|2024-08-30 13:00:00|17954.2|17946.2|17894.7|17886.7|17955.2|17947.2|17872.7|17864.7|3465
1725026400000|2024-08-30 14:00:00|17895.7|17887.7|17839.7|17831.7|17912.7|17904.7|17837.2|17829.2|2661
1725030000000|2024-08-30 15:00:00|17838.2|17830.2|17798.2|17790.2|17847.2|17839.2|17771.2|17763.2|3256
1725033600000|2024-08-30 16:00:00|17797.7|17789.7|17771.2|17763.2|17803.7|17795.7|17747.2|17739.2|1517
1725037200000|2024-08-30 17:00:00|17770.2|17762.2|17790.2|17782.2|17792.2|17784.2|17765.7|17757.7|664
1725040800000|2024-08-30 18:00:00|17789.7|17781.7|17830.7|17800.7|17830.7|17821.7|17786.7|17778.7|899
1725044400000|2024-08-30 19:00:00|17830.6|17800.6|17852.2|17822.2|17868.1|17838.1|17827.2|17797.2|0
1725048000000|2024-08-30 20:00:00|17852.1|17822.1|17848.4|17818.4|17858.2|17828.2|17842.1|17812.1|0
1725228000000|2024-09-01 22:00:00|17854.5|17824.5|17849.4|17819.4|17859.2|17829.2|17845.7|17815.7|0
1725231600000|2024-09-01 23:00:00|17849.7|17819.7|17858.6|17828.6|17861.5|17831.5|17849|17819|0
1725235200000|2024-09-02 00:00:00|17859|17829|17836.7|17806.7|17868.4|17838.4|17836.7|17806.7|0
1725238800000|2024-09-02 01:00:00|17837|17807|17748.7|17743.7|17842.8|17835.7|17716.2|17711.2|24201
1725242400000|2024-09-02 02:00:00|17748.2|17743.2|17690.1|17685.1|17750.7|17745.7|17656.2|17651.2|19008
1725246000000|2024-09-02 03:00:00|17689.6|17684.6|17670.6|17665.6|17699.6|17694.6|17643.6|17638.6|9802
1725249600000|2024-09-02 04:00:00|17683.1|17653.1|17698.2|17668.2|17698.5|17668.5|17673.9|17643.9|6
1725253200000|2024-09-02 05:00:00|17698.5|17668.5|17697.6|17692.6|17722.6|17717.6|17651.1|17646.1|8657
1725256800000|2024-09-02 06:00:00|17697.1|17692.1|17652.6|17647.6|17715.1|17710.1|17651.1|17646.1|7366
1725260400000|2024-09-02 07:00:00|17652.1|17647.1|17670.1|17665.1|17672.6|17667.6|17632.1|17627.1|13378
1725264000000|2024-09-02 08:00:00|17657.2|17652.2|17697.2|17667.2|17703.4|17677.2|17654.2|17649.2|6727
1725267600000|2024-09-02 09:00:00|17697.4|17667.4|17663.2|17655.2|17699.1|17684.2|17653.7|17645.7|1152
1725271200000|2024-09-02 10:00:00|17663.7|17655.7|17677.2|17669.2|17681.2|17673.2|17659.2|17651.2|792
1725274800000|2024-09-02 11:00:00|17678.7|17670.7|17644.2|17636.2|17682.2|17674.2|17644.2|17636.2|423
1725278400000|2024-09-02 12:00:00|17642.7|17634.7|17671.7|17663.7|17671.7|17663.7|17641.7|17633.7|726
1725282000000|2024-09-02 13:00:00|17672.2|17664.2|17678.7|17670.7|17686.7|17678.7|17657.7|17649.7|684
1725285600000|2024-09-02 14:00:00|17679.2|17671.2|17671.7|17663.7|17680.2|17672.2|17648.2|17640.2|874
1725289200000|2024-09-02 15:00:00|17672.2|17664.2|17695.2|17687.2|17696.7|17688.7|17667.7|17659.7|742
1725292800000|2024-09-02 16:00:00|17695.7|17687.7|17696.7|17688.7|17696.7|17688.7|17685.7|17677.7|253
1725296400000|2024-09-02 17:00:00|17695.7|17687.7|17706.7|17698.7|17709.7|17701.7|17695.2|17687.2|154
1725300000000|2024-09-02 18:00:00|17708.2|17700.2|17718.2|17688.2|17718.2|17707.7|17706.2|17688.2|257
1725303600000|2024-09-02 19:00:00|17718.7|17688.7|17718.9|17688.9|17722.1|17692.1|17717.8|17687.8|0
1725307200000|2024-09-02 20:00:00|17719.3|17689.3|17717.2|17687.2|17719.3|17689.3|17717.2|17687.2|0
1725310800000|2024-09-02 21:00:00|17717.1|17687.1|17720.1|17690.1|17720.9|17690.9|17717.1|17687.1|0
1725314400000|2024-09-02 22:00:00|17717.8|17687.8|17708.8|17678.8|17726.6|17696.6|17703.5|17673.5|0
1725318000000|2024-09-02 23:00:00|17709|17679|17691.1|17661.1|17709|17679|17682.6|17652.6|0
1725321600000|2024-09-03 00:00:00|17692|17662|17736.2|17706.2|17736.2|17706.2|17687.4|17657.4|0
1725325200000|2024-09-03 01:00:00|17736.6|17706.6|17642.2|17637.2|17738.1|17711.2|17571.2|17566.2|18135
1725328800000|2024-09-03 02:00:00|17641.2|17636.2|17646.9|17641.9|17725.7|17720.7|17582.2|17577.2|17249
1725332400000|2024-09-03 03:00:00|17647.4|17642.4|17617.4|17612.4|17649.9|17644.9|17599.9|17594.9|7089
1725336000000|2024-09-03 04:00:00|17628.1|17598.1|17635.8|17605.8|17637.8|17607.8|17617|17587|1
1725339600000|2024-09-03 05:00:00|17615.9|17610.9|17606.4|17601.4|17630.4|17625.4|17585.4|17580.4|5650
1725343200000|2024-09-03 06:00:00|17605.9|17600.9|17620.4|17615.4|17638.4|17633.4|17598.4|17593.4|3633
1725346800000|2024-09-03 07:00:00|17621.4|17616.4|17636.4|17631.4|17663.4|17658.4|17617.9|17612.9|5997
1725350400000|2024-09-03 08:00:00|17622.7|17617.7|17620.7|17590.7|17646.7|17634.2|17611.2|17590.1|3857
1725354000000|2024-09-03 09:00:00|17621.2|17591.2|17527.2|17519.2|17624.3|17594.3|17522.7|17514.7|1910
1725357600000|2024-09-03 10:00:00|17527.7|17519.7|17524.7|17516.7|17531.2|17523.2|17503.7|17495.7|1233
1725361200000|2024-09-03 11:00:00|17524.2|17516.2|17520.7|17512.7|17540.2|17532.2|17513.7|17505.7|812
1725364800000|2024-09-03 12:00:00|17521.7|17513.7|17518.2|17510.2|17546.7|17538.7|17511.7|17503.7|1021
1725368400000|2024-09-03 13:00:00|17517.7|17509.7|17521.7|17513.7|17554.2|17546.2|17493.7|17485.7|3297
1725372000000|2024-09-03 14:00:00|17521.2|17513.2|17497.2|17489.2|17529.7|17521.7|17478.7|17470.7|3127
1725375600000|2024-09-03 15:00:00|17496.7|17488.7|17541.7|17533.7|17561.7|17553.7|17493.7|17485.7|1924
1725379200000|2024-09-03 16:00:00|17540.2|17532.2|17569.7|17561.7|17578.7|17570.7|17539.7|17531.7|970
1725382800000|2024-09-03 17:00:00|17569.2|17561.2|17511.2|17503.2|17577.7|17569.7|17509.7|17501.7|1694
1725386400000|2024-09-03 18:00:00|17510.7|17502.7|17524.1|17494.1|17524.1|17513.7|17496.2|17488.2|1272
1725390000000|2024-09-03 19:00:00|17524|17494|17478.3|17448.3|17526.2|17496.2|17444.2|17414.2|0
1725393600000|2024-09-03 20:00:00|17477.8|17447.8|17485.1|17455.1|17501.2|17471.2|17473.5|17443.5|0
1725397200000|2024-09-03 21:00:00|17484.9|17454.9|17485|17455|17485.9|17455.9|17481.7|17451.7|0
1725400800000|2024-09-03 22:00:00|17487.3|17457.3|17482.8|17452.8|17493.1|17463.1|17472|17442|0
1725404400000|2024-09-03 23:00:00|17482.3|17452.3|17466.3|17436.3|17483.8|17453.8|17456.2|17426.2|0
1725408000000|2024-09-04 00:00:00|17466.8|17436.8|17454.6|17424.6|17490.7|17460.7|17407.1|17377.1|0
1725411600000|2024-09-04 01:00:00|17454.8|17424.8|17370.2|17365.2|17542.2|17537.2|17354.7|17349.7|26055
1725415200000|2024-09-04 02:00:00|17368.7|17363.7|17515|17510|17518.5|17513.5|17318.2|17313.2|21092
1725418800000|2024-09-04 03:00:00|17514.5|17509.5|17455.5|17450.5|17530.5|17525.5|17436|17431|9411
1725422400000|2024-09-04 04:00:00|17468|17438|17463.3|17433.3|17480.5|17450.5|17461.2|17431.2|16
1725426000000|2024-09-04 05:00:00|17450|17445|17447|17442|17454.5|17449.5|17390|17385|9101
1725429600000|2024-09-04 06:00:00|17446|17441|17394|17389|17468|17463|17391|17386|6657
1725433200000|2024-09-04 07:00:00|17393.5|17388.5|17463|17458|17469|17464|17385|17380|10183
1725436800000|2024-09-04 08:00:00|17454.9|17449.9|17465.9|17435.9|17479.5|17462.9|17430.9|17424.8|5553
1725440400000|2024-09-04 09:00:00|17466.2|17436.2|17500.9|17492.9|17510.4|17502.4|17459.2|17429.2|1404
1725444000000|2024-09-04 10:00:00|17501.4|17493.4|17488.4|17480.4|17504.4|17496.4|17477.9|17469.9|849
1725447600000|2024-09-04 11:00:00|17487.4|17479.4|17490.9|17482.9|17499.9|17491.9|17482.4|17474.4|497
1725451200000|2024-09-04 12:00:00|17490.4|17482.4|17512.9|17504.9|17513.9|17505.9|17485.9|17477.9|870
1725454800000|2024-09-04 13:00:00|17512.4|17504.4|17537.4|17529.4|17552.9|17544.9|17470.4|17462.4|2960
1725458400000|2024-09-04 14:00:00|17536.9|17528.9|17557.4|17549.4|17561.9|17553.9|17505.9|17497.9|2511
1725462000000|2024-09-04 15:00:00|17557.9|17549.9|17502.9|17494.9|17562.4|17554.4|17497.9|17489.9|1503
1725465600000|2024-09-04 16:00:00|17502.4|17494.4|17528.4|17520.4|17531.4|17523.4|17479.9|17471.9|895
1725469200000|2024-09-04 17:00:00|17527.9|17519.9|17490.9|17482.9|17529.9|17521.9|17490.4|17482.4|478
1725472800000|2024-09-04 18:00:00|17490.4|17482.4|17492.5|17462.5|17508.9|17500.9|17481.4|17462.5|723
1725476400000|2024-09-04 19:00:00|17492.6|17462.6|17499.9|17469.9|17516.2|17486.2|17475.1|17445.1|0
1725480000000|2024-09-04 20:00:00|17498.9|17468.9|17496|17466|17499.8|17469.8|17479.2|17449.2|0
1725483600000|2024-09-04 21:00:00|17494.2|17464.2|17499.2|17469.2|17499.4|17469.4|17494.1|17464.1|0
1725487200000|2024-09-04 22:00:00|17501.3|17471.3|17503|17473|17508.5|17478.5|17499.3|17469.3|0
1725490800000|2024-09-04 23:00:00|17502.8|17472.8|17486.9|17456.9|17504|17474|17473.7|17443.7|0
1725494400000|2024-09-05 00:00:00|17486|17456|17497.1|17467.1|17524.7|17494.7|17481.6|17451.6|0
1725498000000|2024-09-05 01:00:00|17496.9|17466.9|17435.4|17430.4|17558.9|17553.9|17412.4|17407.4|20556
1725501600000|2024-09-05 02:00:00|17434.4|17429.4|17447.4|17442.4|17510.4|17505.4|17415.4|17410.4|14251
1725505200000|2024-09-05 03:00:00|17445.9|17440.9|17361.4|17356.4|17446.9|17441.9|17349.9|17344.9|8540
1725508800000|2024-09-05 04:00:00|17373.9|17343.9|17380.8|17350.8|17383.9|17353.9|17372|17342|13
1725512400000|2024-09-05 05:00:00|17380.6|17350.6|17337.9|17332.9|17380.6|17371.9|17325.4|17320.4|7863
1725516000000|2024-09-05 06:00:00|17339.9|17334.9|17373.4|17368.4|17377.4|17372.4|17329.4|17324.4|4868
1725519600000|2024-09-05 07:00:00|17373.9|17368.9|17421.4|17416.4|17429.9|17424.9|17364.9|17359.9|7424
1725523200000|2024-09-05 08:00:00|17413.3|17408.3|17450.5|17420.5|17459.2|17445.8|17407.8|17402.8|4718
1725526800000|2024-09-05 09:00:00|17450.6|17420.6|17447.3|17439.3|17450.8|17440.8|17409.3|17401.3|1403
1725530400000|2024-09-05 10:00:00|17446.3|17438.3|17440.3|17432.3|17448.3|17440.3|17434.3|17426.3|423
1725534000000|2024-09-05 11:00:00|17458.9|17428.9|17448.3|17418.3|17469.2|17439.2|17445.4|17415.4|0
1725537600000|2024-09-05 12:00:00|17448.1|17418.1|17427|17397|17453.2|17423.2|17406.1|17376.1|0
1725541200000|2024-09-05 13:00:00|17427.5|17397.5|17441.8|17411.8|17486.2|17456.2|17417.1|17387.1|0
1725544800000|2024-09-05 14:00:00|17441.9|17411.9|17390|17360|17472.4|17442.4|17376.6|17346.6|0
1725548400000|2024-09-05 15:00:00|17390.2|17360.2|17377.5|17347.5|17417.6|17387.6|17366.1|17336.1|0
1725552000000|2024-09-05 16:00:00|17377.3|17347.3|17396|17366|17418.2|17388.2|17371.7|17341.7|0
1725555600000|2024-09-05 17:00:00|17396.1|17366.1|17407.7|17377.7|17409.2|17379.2|17375.2|17345.2|0
1725559200000|2024-09-05 18:00:00|17407.9|17377.9|17427|17397|17427.6|17397.6|17403.3|17373.3|0
1725562800000|2024-09-05 19:00:00|17427.1|17397.1|17428.6|17398.6|17428.6|17398.6|17399.4|17369.4|0
1725566400000|2024-09-05 20:00:00|17428.1|17398.1|17420.7|17390.7|17446.8|17416.8|17416.3|17386.3|0
1725570000000|2024-09-05 21:00:00|17421|17391|17424.4|17394.4|17425.7|17395.7|17418.9|17388.9|0
1725573600000|2024-09-05 22:00:00|17424.6|17394.6|17416.5|17386.5|17426.4|17396.4|17408.2|17378.2|0
1725577200000|2024-09-05 23:00:00|17416.8|17386.8|17415.4|17385.4|17417.5|17387.5|17405.9|17375.9|0
1725580800000|2024-09-06 00:00:00|17415.7|17385.7|17391.8|17361.8|17417.2|17387.2|17391.1|17361.1|0
1725584400000|2024-09-06 01:00:00|17391.3|17361.3|17412.7|17382.7|17415.2|17385.2|17374.7|17344.7|0
1725588000000|2024-09-06 02:00:00|17413.2|17383.2|17423|17393|17425.6|17395.6|17410.6|17380.6|0
1725591600000|2024-09-06 03:00:00|17423.2|17393.2|17412.7|17382.7|17425.1|17395.1|17404.9|17374.9|0
1725595200000|2024-09-06 04:00:00|17412.5|17382.5|17406.7|17376.7|17421.8|17391.8|17395.3|17365.3|0
1725598800000|2024-09-06 05:00:00|17406.3|17376.3|17378.5|17348.5|17406.7|17376.7|17357.7|17327.7|0
1725602400000|2024-09-06 06:00:00|17378.7|17348.7|17362.5|17332.5|17384.1|17354.1|17361.2|17331.2|0
1725606000000|2024-09-06 07:00:00|17363|17333|17351|17321|17364.2|17334.2|17310.7|17280.7|0
1725609600000|2024-09-06 08:00:00|17343.3|17313.3|17331.6|17301.6|17350.8|17320.8|17322.8|17292.8|0
1725613200000|2024-09-06 09:00:00|17331.2|17301.2|17353.6|17323.6|17354|17324|17324.6|17294.6|0
1725616800000|2024-09-06 10:00:00|17353.1|17323.1|17331.3|17301.3|17354.9|17324.9|17329.9|17299.9|0
1725620400000|2024-09-06 11:00:00|17332.3|17302.3|17344.1|17314.1|17345.1|17315.1|17330.1|17300.1|0
1725624000000|2024-09-06 12:00:00|17343.9|17313.9|17391.7|17361.7|17415.5|17385.5|17323.2|17293.2|0
1725627600000|2024-09-06 13:00:00|17392.2|17362.2|17329.7|17299.7|17436.7|17406.7|17329.4|17299.4|0
1725631200000|2024-09-06 14:00:00|17329.6|17299.6|17247.1|17217.1|17329.6|17299.6|17240.9|17210.9|0
1725634800000|2024-09-06 15:00:00|17246.9|17216.9|17223.3|17193.3|17313.7|17283.7|17216.9|17186.9|0
1725638400000|2024-09-06 16:00:00|17222.9|17192.9|17192.6|17162.6|17229.7|17199.7|17180.4|17150.4|0
1725642000000|2024-09-06 17:00:00|17192.8|17162.8|17226.9|17196.9|17242.5|17212.5|17191.5|17161.5|0
1725645600000|2024-09-06 18:00:00|17227|17197|17201.6|17171.6|17228|17198|17173.5|17143.5|0
1725649200000|2024-09-06 19:00:00|17201.7|17171.7|17221.4|17191.4|17225.2|17195.2|17195.5|17165.5|0
1725652800000|2024-09-06 20:00:00|17220.9|17190.9|17187.2|17157.2|17221.5|17191.5|17166.3|17136.3|0
1725832800000|2024-09-08 22:00:00|17200|17170|17203.5|17173.5|17210.3|17180.3|17185.9|17155.9|0
1725836400000|2024-09-08 23:00:00|17203.2|17173.2|17260.1|17230.1|17271.5|17241.5|17193.5|17163.5|0
1725840000000|2024-09-09 00:00:00|17259.6|17229.6|17349.9|17319.9|17363.7|17333.7|17258.6|17228.6|0
1725843600000|2024-09-09 01:00:00|17350.4|17320.4|17161.8|17156.8|17360.9|17330.9|17130.3|17125.3|25636
1725847200000|2024-09-09 02:00:00|17160.8|17155.8|17104.8|17099.8|17188.3|17183.3|17097.8|17092.8|13897
1725850800000|2024-09-09 03:00:00|17103.8|17098.8|17106|17101|17145|17140|17094|17089|6985
1725854400000|2024-09-09 04:00:00|17118.5|17088.5|17134.8|17104.8|17141.6|17111.6|17117.8|17087.8|35
1725858000000|2024-09-09 05:00:00|17135.3|17105.3|17099|17094|17148.5|17143.5|17094.5|17089.5|8305
1725861600000|2024-09-09 06:00:00|17100|17095|17116|17111|17120|17115|17071|17066|9952
1725865200000|2024-09-09 07:00:00|17116.5|17111.5|17162|17157|17171.5|17166.5|17107.5|17102.5|11896
1725868800000|2024-09-09 08:00:00|17160|17155|17179.4|17149.4|17181.1|17171.5|17154|17134.8|8405
1725872400000|2024-09-09 09:00:00|17179.2|17149.2|17132|17124|17188.1|17179|17123.5|17115.5|2353
1725876000000|2024-09-09 10:00:00|17131.5|17123.5|17113|17105|17131.5|17123.5|17103.5|17095.5|1224
1725879600000|2024-09-09 11:00:00|17112.5|17104.5|17156.5|17148.5|17157|17149|17112|17104|1163
1725883200000|2024-09-09 12:00:00|17156|17148|17168.5|17160.5|17174.5|17166.5|17142.5|17134.5|1000
1725886800000|2024-09-09 13:00:00|17169|17161|17191.5|17183.5|17197|17189|17143|17135|2177
1725890400000|2024-09-09 14:00:00|17192|17184|17176|17168|17223.5|17215.5|17162|17154|2246
1725894000000|2024-09-09 15:00:00|17176.5|17168.5|17223|17215|17226|17218|17173|17165|1284
1725897600000|2024-09-09 16:00:00|17222.5|17214.5|17255.5|17247.5|17258|17250|17220.5|17212.5|988
1725901200000|2024-09-09 17:00:00|17256|17248|17249.5|17241.5|17282|17274|17249|17241|761
1725904800000|2024-09-09 18:00:00|17250|17242|17239.7|17209.7|17253.5|17245.5|17227|17209.7|879
1725908400000|2024-09-09 19:00:00|17239.4|17209.4|17251.5|17221.5|17252.5|17222.5|17228.6|17198.6|0
1725912000000|2024-09-09 20:00:00|17251.1|17221.1|17266.2|17236.2|17271.9|17241.9|17248|17218|0
1725915600000|2024-09-09 21:00:00|17266|17236|17268.3|17238.3|17269.8|17239.8|17265.3|17235.3|0
1725919200000|2024-09-09 22:00:00|17270.2|17240.2|17261.6|17231.6|17275.2|17245.2|17261.4|17231.4|0
1725922800000|2024-09-09 23:00:00|17262.1|17232.1|17270.5|17240.5|17274.8|17244.8|17261.4|17231.4|0
1725926400000|2024-09-10 00:00:00|17271|17241|17238.9|17208.9|17271.5|17241.5|17237.8|17207.8|0
1725930000000|2024-09-10 01:00:00|17238.7|17208.7|17191.8|17186.8|17264.8|17259.8|17155.3|17150.3|17368
1725933600000|2024-09-10 02:00:00|17192.3|17187.3|17246.8|17241.8|17264.3|17259.3|17128.3|17123.3|13670
1725937200000|2024-09-10 03:00:00|17246.3|17241.3|17240.3|17235.3|17266.3|17261.3|17205.3|17200.3|6839
1725940800000|2024-09-10 04:00:00|17251.3|17221.3|17234.3|17204.3|17255.2|17225.2|17232.8|17202.8|15
1725944400000|2024-09-10 05:00:00|17234.8|17204.8|17269.8|17264.8|17298.3|17293.3|17214.8|17204.8|9690
1725948000000|2024-09-10 06:00:00|17270.3|17265.3|17263.3|17258.3|17301.3|17296.3|17249.8|17244.8|5551
1725951600000|2024-09-10 07:00:00|17263.8|17258.8|17239.8|17234.8|17285.3|17280.3|17232.8|17227.8|6520
1725955200000|2024-09-10 08:00:00|17229.9|17224.9|17201.7|17171.7|17236.9|17231.9|17186.9|17160.6|3787
1725958800000|2024-09-10 09:00:00|17201.6|17171.6|17181.4|17173.4|17201.7|17183.9|17148.4|17128.2|1349
1725962400000|2024-09-10 10:00:00|17180.9|17172.9|17177.4|17169.4|17194.9|17186.9|17168.9|17160.9|496
1725966000000|2024-09-10 11:00:00|17178.9|17170.9|17166.9|17158.9|17191.9|17183.9|17155.9|17147.9|478
1725969600000|2024-09-10 12:00:00|17166.4|17158.4|17180.9|17172.9|17196.4|17188.4|17158.9|17150.9|590
1725973200000|2024-09-10 13:00:00|17179.4|17171.4|17106.9|17098.9|17191.4|17183.4|17097.9|17089.9|3295
1725976800000|2024-09-10 14:00:00|17105.4|17097.4|17074.4|17066.4|17136.9|17128.9|17052.4|17044.4|2966
1725980400000|2024-09-10 15:00:00|17074.9|17066.9|17028.9|17020.9|17082.4|17074.4|17027.9|17019.9|1904
1725984000000|2024-09-10 16:00:00|17029.4|17021.4|17024.9|17016.9|17038.9|17030.9|17017.4|17009.4|1157
1725987600000|2024-09-10 17:00:00|17024.4|17016.4|17039.4|17031.4|17044.9|17036.9|17020.9|17012.9|825
1725991200000|2024-09-10 18:00:00|17039.9|17031.9|17088|17058|17088.1|17069.4|17038.9|17030.9|1173
1725994800000|2024-09-10 19:00:00|17087.7|17057.7|17120.6|17090.6|17130.8|17100.8|17081.9|17051.9|0
1725998400000|2024-09-10 20:00:00|17120.4|17090.4|17114|17084|17123.9|17093.9|17106.7|17076.7|0
1726002000000|2024-09-10 21:00:00|17114.6|17084.6|17111.3|17081.3|17120.4|17090.4|17111.1|17081.1|0
1726005600000|2024-09-10 22:00:00|17108.8|17078.8|17096.1|17066.1|17110.6|17080.6|17092.7|17062.7|0
1726009200000|2024-09-10 23:00:00|17095.7|17065.7|17093.4|17063.4|17103.4|17073.4|17088.8|17058.8|0
1726012800000|2024-09-11 00:00:00|17093.9|17063.9|17061.9|17031.9|17095.9|17065.9|17060.2|17030.2|0
1726016400000|2024-09-11 01:00:00|17061.6|17031.6|17044.9|17039.9|17074.4|17069.4|16951.9|16946.9|24891
1726020000000|2024-09-11 02:00:00|17045.9|17040.9|17008.4|17003.4|17066.9|17061.9|16989.4|16984.4|15521
1726023600000|2024-09-11 03:00:00|17008.9|17003.9|16978.9|16973.9|17021.4|17016.4|16958.4|16953.4|9849
1726027200000|2024-09-11 04:00:00|16990.4|16960.4|16990.8|16960.8|17020|16990|16978.5|16948.5|13
1726030800000|2024-09-11 05:00:00|16968.9|16963.9|17015.9|17010.9|17020.9|17015.9|16968.9|16963.9|10262
1726034400000|2024-09-11 06:00:00|17016.4|17011.4|17084.9|17079.9|17104.9|17099.9|17011.4|17006.4|11298
1726038000000|2024-09-11 07:00:00|17085.9|17080.9|17105.4|17100.4|17125.4|17120.4|17082.4|17077.4|8677
1726041600000|2024-09-11 08:00:00|17082.3|17077.3|17041.3|17011.3|17082.8|17077.8|17034.7|17004.7|4507
1726045200000|2024-09-11 09:00:00|17040.8|17010.8|17077.3|17069.3|17085.3|17077.3|17039.9|17009.9|882
1726048800000|2024-09-11 10:00:00|17076.3|17068.3|17107.3|17099.3|17114.8|17106.8|17076.3|17068.3|723
1726052400000|2024-09-11 11:00:00|17107.8|17099.8|17113.3|17105.3|17125.8|17117.8|17095.8|17087.8|671
1726056000000|2024-09-11 12:00:00|17112.8|17104.8|17094.3|17086.3|17115.3|17107.3|17036.8|17028.8|1923
1726059600000|2024-09-11 13:00:00|17094.8|17086.8|17120.3|17112.3|17166.3|17158.3|17073.3|17065.3|2855
1726063200000|2024-09-11 14:00:00|17118.8|17110.8|17050.8|17042.8|17118.8|17110.8|17001.3|16993.3|3073
1726066800000|2024-09-11 15:00:00|17051.3|17043.3|17133.8|17125.8|17141.3|17133.3|17037.8|17029.8|2102
1726070400000|2024-09-11 16:00:00|17134.3|17126.3|17159.8|17151.8|17161.8|17153.8|17129.8|17121.8|1187
1726074000000|2024-09-11 17:00:00|17158.3|17150.3|17187.3|17179.3|17197.3|17189.3|17157.3|17149.3|1222
1726077600000|2024-09-11 18:00:00|17186.8|17178.8|17196.6|17166.6|17206.8|17198.8|17177.3|17166.6|777
1726081200000|2024-09-11 19:00:00|17196|17166|17198.1|17168.1|17229|17199|17193.3|17163.3|0
1726084800000|2024-09-11 20:00:00|17199|17169|17202.8|17172.8|17211.8|17181.8|17193|17163|0
1726088400000|2024-09-11 21:00:00|17203.1|17173.1|17200.2|17170.2|17203.7|17173.7|17199.3|17169.3|0
1726092000000|2024-09-11 22:00:00|17202.2|17172.2|17202.3|17172.3|17205.5|17175.5|17195.3|17165.3|0
1726095600000|2024-09-11 23:00:00|17202.8|17172.8|17198.4|17168.4|17204.1|17174.1|17195.2|17165.2|0
1726099200000|2024-09-12 00:00:00|17198.8|17168.8|17210.1|17180.1|17226.2|17196.2|17196.3|17166.3|0
1726102800000|2024-09-12 01:00:00|17210.5|17180.5|17205.5|17200.5|17236|17231|17147|17142|19302
1726106400000|2024-09-12 02:00:00|17205|17200|17252.4|17247.4|17281.4|17276.4|17118.9|17113.9|18600
1726110000000|2024-09-12 03:00:00|17253.4|17248.4|17277.4|17272.4|17305.9|17300.9|17242.9|17237.9|7769
1726113600000|2024-09-12 04:00:00|17290.6|17260.6|17288.4|17258.4|17292.1|17262.1|17282.1|17252.1|44
1726117200000|2024-09-12 05:00:00|17284.9|17279.9|17296.4|17291.4|17338.4|17333.4|17277.4|17272.4|8999
1726120800000|2024-09-12 06:00:00|17295.9|17290.9|17278.9|17273.9|17307.4|17302.4|17269.9|17264.9|5680
1726124400000|2024-09-12 07:00:00|17279.9|17274.9|17235.4|17230.4|17290.9|17285.9|17232.9|17227.9|8745
1726128000000|2024-09-12 08:00:00|17231.2|17226.2|17256.6|17226.6|17264.3|17242.7|17210.7|17205.7|7747
1726131600000|2024-09-12 09:00:00|17256.4|17226.4|17259.7|17251.7|17278.2|17270.2|17251.2|17223.1|1004
1726135200000|2024-09-12 10:00:00|17258.7|17250.7|17255.7|17247.7|17272.2|17264.2|17252.2|17244.2|482
1726138800000|2024-09-12 11:00:00|17256.2|17248.2|17250.7|17242.7|17257.7|17249.7|17232.2|17224.2|1098
1726142400000|2024-09-12 12:00:00|17250.2|17242.2|17230.7|17222.7|17272.2|17264.2|17227.2|17219.2|1090
1726146000000|2024-09-12 13:00:00|17229.2|17221.2|17153.7|17145.7|17253.2|17245.2|17149.7|17141.7|2901
1726149600000|2024-09-12 14:00:00|17153.2|17145.2|17203.7|17195.7|17225.2|17217.2|17145.7|17137.7|3434
1726153200000|2024-09-12 15:00:00|17203.2|17195.2|17217.7|17209.7|17222.7|17214.7|17192.7|17184.7|982
1726156800000|2024-09-12 16:00:00|17217.2|17209.2|17261.7|17253.7|17264.7|17256.7|17215.7|17207.7|969
1726160400000|2024-09-12 17:00:00|17262.2|17254.2|17289.2|17281.2|17295.2|17287.2|17259.2|17251.2|726
1726164000000|2024-09-12 18:00:00|17288.7|17280.7|17284|17254|17293.2|17285.2|17253.2|17245.2|803
1726167600000|2024-09-12 19:00:00|17283.8|17253.8|17278.6|17248.6|17292.6|17262.6|17271.5|17241.5|0
1726171200000|2024-09-12 20:00:00|17278.8|17248.8|17264.5|17234.5|17279.3|17249.3|17260.3|17230.3|0
1726174800000|2024-09-12 21:00:00|17264.1|17234.1|17268.5|17238.5|17269.1|17239.1|17263.7|17233.7|0
1726178400000|2024-09-12 22:00:00|17271.8|17241.8|17283.5|17253.5|17284.6|17254.6|17270.4|17240.4|0
1726182000000|2024-09-12 23:00:00|17283.3|17253.3|17289.7|17259.7|17296.9|17266.9|17283.3|17253.3|0
1726185600000|2024-09-13 00:00:00|17290.2|17260.2|17282.5|17252.5|17294.6|17264.6|17271.3|17241.3|0
1726189200000|2024-09-13 01:00:00|17282.7|17252.7|17485|17480|17514.5|17509.5|17271|17241.2|21126
1726192800000|2024-09-13 02:00:00|17486|17481|17434|17429|17552.5|17547.5|17422|17417|20271
1726196400000|2024-09-13 03:00:00|17434.5|17429.5|17424.5|17419.5|17468.5|17463.5|17396|17391|7395
1726200000000|2024-09-13 04:00:00|17436.5|17406.5|17430.1|17400.1|17437.6|17407.6|17427.6|17397.6|10
1726203600000|2024-09-13 05:00:00|17430.3|17400.3|17399.5|17394.5|17443|17438|17374|17369|7290
1726207200000|2024-09-13 06:00:00|17399|17394|17387.5|17382.5|17411|17406|17363|17358|5091
1726210800000|2024-09-13 07:00:00|17388.5|17383.5|17367.5|17362.5|17400.5|17395.5|17366|17361|6968
1726214400000|2024-09-13 08:00:00|17365.6|17360.6|17363.9|17333.9|17375.6|17370.6|17352.1|17327.9|4678
1726218000000|2024-09-13 09:00:00|17364.4|17334.4|17385.6|17377.6|17397.6|17389.6|17358.1|17332.8|1064
1726221600000|2024-09-13 10:00:00|17385.1|17377.1|17367.6|17359.6|17390.6|17382.6|17362.1|17354.1|418
1726225200000|2024-09-13 11:00:00|17368.6|17360.6|17327.1|17319.1|17371.1|17363.1|17293.6|17285.6|1834
1726228800000|2024-09-13 12:00:00|17325.6|17317.6|17362.6|17354.6|17368.6|17360.6|17314.6|17306.6|1506
1726232400000|2024-09-13 13:00:00|17363.1|17355.1|17371.6|17363.6|17402.6|17394.6|17332.6|17324.6|2329
1726236000000|2024-09-13 14:00:00|17375.6|17367.6|17361.1|17353.1|17385.6|17377.6|17338.6|17330.6|1556
1726239600000|2024-09-13 15:00:00|17360.6|17352.6|17355.1|17347.1|17385.1|17377.1|17342.6|17334.6|1057
1726243200000|2024-09-13 16:00:00|17355.6|17347.6|17320.6|17312.6|17355.6|17347.6|17304.6|17296.6|859
1726246800000|2024-09-13 17:00:00|17320.1|17312.1|17320.6|17312.6|17331.1|17323.1|17309.1|17301.1|419
1726250400000|2024-09-13 18:00:00|17321.1|17313.1|17335.5|17305.5|17343.6|17335.6|17307.1|17299.1|600
1726254000000|2024-09-13 19:00:00|17335.2|17305.2|17366.3|17336.3|17372.8|17342.8|17333.5|17303.5|0
1726257600000|2024-09-13 20:00:00|17366.2|17336.2|17340.4|17310.4|17369.2|17339.2|17338.5|17308.5|0
1726437600000|2024-09-15 22:00:00|17328|17298|17329.2|17299.2|17329.2|17299.2|17323|17293|0
1726444800000|2024-09-16 00:00:00|17334.2|17304.2|17339.2|17309.2|17339.2|17309.2|17334.2|17304.2|0
1726448400000|2024-09-16 01:00:00|17349.2|17319.2|17303.3|17298.3|17354.2|17325.3|17173.3|17168.3|18763
1726452000000|2024-09-16 02:00:00|17304.3|17299.3|17294|17289|17334.3|17329.3|17235|17230|9822
1726455600000|2024-09-16 03:00:00|17295|17290|17326.5|17321.5|17356|17351|17287|17282|5433
1726459200000|2024-09-16 04:00:00|17339.5|17309.5|17339.5|17309.5|17339.5|17309.5|17339.5|17309.5|12
1726462800000|2024-09-16 05:00:00|17326.5|17321.5|17383.5|17378.5|17386|17381|17326.5|17321.5|6136
1726466400000|2024-09-16 06:00:00|17384|17379|17380.5|17375.5|17385.5|17380.5|17351|17346|3899
1726470000000|2024-09-16 07:00:00|17381|17376|17417.5|17412.5|17418.5|17413.5|17376.5|17371.5|5513
1726473600000|2024-09-16 08:00:00|17417|17412|17446|17416|17446|17430.5|17411.5|17406.5|3660
1726477200000|2024-09-16 09:00:00|17439|17431|17418|17410|17453.5|17445.5|17411.5|17403.5|799
1726480800000|2024-09-16 10:00:00|17417|17409|17434|17426|17435.5|17427.5|17410|17402|422
1726484400000|2024-09-16 11:00:00|17433.5|17425.5|17423|17415|17438.5|17430.5|17412.5|17404.5|448
1726488000000|2024-09-16 12:00:00|17423.5|17415.5|17417|17409|17434|17426|17397.5|17389.5|763
1726491600000|2024-09-16 13:00:00|17416.5|17408.5|17448|17440|17460|17452|17410|17402|2011
1726495200000|2024-09-16 14:00:00|17448.5|17440.5|17417|17409|17456|17448|17394.5|17386.5|1429
1726498800000|2024-09-16 15:00:00|17416|17408|17414|17406|17425.5|17417.5|17401.5|17393.5|733
1726502400000|2024-09-16 16:00:00|17414.5|17406.5|17419|17411|17420|17412|17404|17396|388
1726506000000|2024-09-16 17:00:00|17418.5|17410.5|17428|17420|17428|17420|17402|17394|357
1726509600000|2024-09-16 18:00:00|17427.5|17419.5|17425.3|17395.3|17428|17420|17405|17395.3|379
1726513200000|2024-09-16 19:00:00|17428.7|17398.7|17448.7|17418.7|17448.7|17418.7|17428.7|17398.7|0
1726527600000|2024-09-16 23:00:00|17449.2|17419.2|17450.2|17420.2|17450.2|17420.2|17449.2|17419.2|0
1726534800000|2024-09-17 01:00:00|17475.2|17445.2|17593|17588|17594|17589|17381|17376|18718
1726538400000|2024-09-17 02:00:00|17590|17585|17665|17660|17689.5|17684.5|17577.5|17572.5|14717
1726542000000|2024-09-17 03:00:00|17664|17659|17687|17682|17707.5|17702.5|17657.5|17652.5|8367
1726545600000|2024-09-17 04:00:00|17700.5|17670.5|17700.5|17670.5|17700.5|17670.5|17700.5|17670.5|31
1726549200000|2024-09-17 05:00:00|17694.5|17689.5|17690|17685|17729|17724|17665.5|17660.5|11157
1726552800000|2024-09-17 06:00:00|17690.5|17685.5|17656|17651|17690.5|17685.5|17624.5|17619.5|7488
1726556400000|2024-09-17 07:00:00|17656.5|17651.5|17668.5|17663.5|17677.5|17672.5|17647|17642|7316
1726560000000|2024-09-17 08:00:00|17669.5|17664.5|17672|17642|17673.5|17668.5|17651|17642|6062
1726563600000|2024-09-17 09:00:00|17681.5|17673.5|17680.5|17672.5|17690|17682|17670|17662|866
1726567200000|2024-09-17 10:00:00|17680|17672|17663.5|17655.5|17702|17694|17661|17653|677
1726570800000|2024-09-17 11:00:00|17663|17655|17681.5|17673.5|17683|17675|17647|17639|709
1726574400000|2024-09-17 12:00:00|17681|17673|17660|17652|17696.5|17688.5|17646.5|17638.5|1166
1726578000000|2024-09-17 13:00:00|17660.5|17652.5|17679.5|17671.5|17722.5|17714.5|17628|17620|3720
1726581600000|2024-09-17 14:00:00|17680|17672|17688|17680|17724|17716|17677|17669|1159
1726585200000|2024-09-17 15:00:00|17687.5|17679.5|17682|17674|17702|17694|17651.5|17643.5|1025
1726588800000|2024-09-17 16:00:00|17681.5|17673.5|17636.5|17628.5|17682.5|17674.5|17633|17625|1039
1726592400000|2024-09-17 17:00:00|17634.5|17626.5|17660|17652|17663|17655|17624.5|17616.5|560
1726596000000|2024-09-17 18:00:00|17659.5|17651.5|17658|17628|17660.5|17652.5|17636.5|17628|618
1726599600000|2024-09-17 19:00:00|17654.7|17624.7|17638|17608|17661.3|17631.3|17634.6|17604.6|0
1726606800000|2024-09-17 21:00:00|17639.9|17609.9|17639.9|17609.9|17639.9|17609.9|17639.9|17609.9|0
1726635600000|2024-09-18 05:00:00|17624.9|17594.9|17624.9|17594.9|17624.9|17594.9|17619.9|17589.9|0
1726664400000|2024-09-18 13:00:00|17618.2|17588.2|17571.7|17541.7|17618.2|17588.2|17561.7|17531.7|0
1726668000000|2024-09-18 14:00:00|17568.3|17538.3|17531.7|17501.7|17568.3|17538.3|17521.8|17491.8|0
1726671600000|2024-09-18 15:00:00|17535.1|17505.1|17430.3|17400.3|17535.1|17505.1|17430.3|17400.3|0
1726675200000|2024-09-18 16:00:00|17426.9|17396.9|17443.6|17413.6|17456.9|17426.9|17426.9|17396.9|0
1726678800000|2024-09-18 17:00:00|17440.2|17410.2|17490.1|17460.1|17506.7|17476.7|17436.9|17406.9|0
1726682400000|2024-09-18 18:00:00|17486.8|17456.8|17486.8|17456.8|17619.8|17589.8|17483.5|17453.5|0
1726686000000|2024-09-18 19:00:00|17480.1|17450.1|17443.6|17413.6|17513.4|17483.4|17433.6|17403.6|0
1726700400000|2024-09-18 23:00:00|17448.6|17418.6|17458.6|17428.6|17458.6|17428.6|17448.6|17418.6|0
1726704000000|2024-09-19 00:00:00|17468.6|17438.6|17538.6|17508.6|17538.6|17508.6|17468.6|17438.6|0
1726707600000|2024-09-19 01:00:00|17543.6|17513.6|17715.4|17710.4|17721.4|17716.4|17508.6|17478.6|23047
1726711200000|2024-09-19 02:00:00|17715.9|17710.9|17887.8|17882.8|17895.3|17890.3|17660.3|17655.3|24860
1726714800000|2024-09-19 03:00:00|17888.8|17883.8|17996.8|17991.8|17997.3|17992.3|17854.3|17849.3|16227
1726718400000|2024-09-19 04:00:00|18009.8|17979.8|18009.8|17979.8|18009.8|17979.8|18009.8|17979.8|41
1726722000000|2024-09-19 05:00:00|18000.3|17995.3|18010.8|18005.8|18054.8|18049.8|17973.8|17968.8|14040
1726725600000|2024-09-19 06:00:00|18011.3|18006.3|18070.8|18065.8|18087.3|18082.3|17986.8|17981.8|13606
1726729200000|2024-09-19 07:00:00|18072.8|18067.8|18027.3|18022.3|18082.3|18077.3|18009.3|18004.3|16501
1726732800000|2024-09-19 08:00:00|18026.9|18021.9|18063.4|18033.4|18063.4|18048.4|18019.9|18014.9|8320
1726736400000|2024-09-19 09:00:00|18068.4|18060.4|18099.9|18091.9|18113.9|18105.9|18067.4|18059.4|2334
1726740000000|2024-09-19 10:00:00|18099.4|18091.4|18117.9|18109.9|18133.9|18125.9|18097.4|18089.4|2112
1726743600000|2024-09-19 11:00:00|18116.9|18108.9|18092.4|18084.4|18124.9|18116.9|18084.9|18076.9|1481
1726747200000|2024-09-19 12:00:00|18091.9|18083.9|18034.9|18026.9|18097.9|18089.9|18032.9|18024.9|2157
1726750800000|2024-09-19 13:00:00|18035.4|18027.4|17957.4|17949.4|18062.9|18054.9|17948.9|17940.9|4180
1726754400000|2024-09-19 14:00:00|17957.9|17949.9|18029.9|18021.9|18072.9|18064.9|17946.9|17938.9|4172
1726758000000|2024-09-19 15:00:00|18030.9|18022.9|18091.4|18083.4|18095.4|18087.4|18009.4|18001.4|2007
1726761600000|2024-09-19 16:00:00|18091.9|18083.9|18113.4|18105.4|18115.9|18107.9|18091.9|18083.9|1043
1726765200000|2024-09-19 17:00:00|18113.9|18105.9|18163.9|18155.9|18168.4|18160.4|18105.4|18097.4|1175
1726768800000|2024-09-19 18:00:00|18164.4|18156.4|18191.6|18161.6|18201.4|18193.4|18143.9|18135.9|2199
1726772400000|2024-09-19 19:00:00|18188.3|18158.3|18188.3|18158.3|18194.9|18164.9|18154.9|18124.9|0
1726786800000|2024-09-19 23:00:00|18188.8|18158.8|18189.4|18159.4|18189.4|18159.4|18188.8|18158.8|0
1726794000000|2024-09-20 01:00:00|18184.4|18154.4|18235|18230|18269.5|18264.5|18039|18034|30204
1726797600000|2024-09-20 02:00:00|18235.5|18230.5|18281.5|18276.5|18368|18363|18224|18219|26148
1726801200000|2024-09-20 03:00:00|18282|18277|18284.5|18279.5|18354.5|18349.5|18202.5|18197.5|19167
1726804800000|2024-09-20 04:00:00|18297|18267|18297|18267|18297|18267|18297|18267|8
1726808400000|2024-09-20 05:00:00|18283|18278|18193|18188|18283.5|18278.5|18172|18167|14034
1726812000000|2024-09-20 06:00:00|18193.5|18188.5|18219.5|18214.5|18252|18247|18181|18176|9594
1726815600000|2024-09-20 07:00:00|18218|18213|18239.5|18234.5|18267|18262|18217.5|18212.5|11126
1726819200000|2024-09-20 08:00:00|18237|18232|18270.5|18240.5|18292|18287|18232|18227|11044
1726822800000|2024-09-20 09:00:00|18282.5|18274.5|18246.5|18238.5|18290|18282|18245|18237|1467
1726826400000|2024-09-20 10:00:00|18247|18239|18286.5|18278.5|18288.5|18280.5|18246|18238|813
1726830000000|2024-09-20 11:00:00|18287|18279|18283.5|18275.5|18290|18282|18263.5|18255.5|657
1726833600000|2024-09-20 12:00:00|18284|18276|18284|18276|18303.5|18295.5|18276|18268|1263
1726837200000|2024-09-20 13:00:00|18283.5|18275.5|18222.5|18214.5|18299|18291|18203.5|18195.5|3432
1726840800000|2024-09-20 14:00:00|18222|18214|18200|18192|18224|18216|18173.5|18165.5|3870
1726844400000|2024-09-20 15:00:00|18199.5|18191.5|18206|18198|18214|18206|18155|18147|2070
1726848000000|2024-09-20 16:00:00|18206.5|18198.5|18210.5|18202.5|18219|18211|18196|18188|906
1726851600000|2024-09-20 17:00:00|18210|18202|18170.5|18162.5|18211.5|18203.5|18169.5|18161.5|881
1726855200000|2024-09-20 18:00:00|18171|18163|18202|18172|18202|18185|18158|18150|938
1726858800000|2024-09-20 19:00:00|18205.3|18175.3|18195.3|18165.3|18205.3|18175.3|18185.3|18155.3|0
1727053200000|2024-09-23 01:00:00|18239|18234|18349.5|18344.5|18425|18420|18213.5|18208.5|26180
1727056800000|2024-09-23 02:00:00|18347.5|18342.5|18401.8|18396.8|18408.3|18403.3|18290.5|18285.5|18977
1727060400000|2024-09-23 03:00:00|18400.8|18395.8|18373.8|18368.8|18442.3|18437.3|18369.3|18364.3|10204
1727064000000|2024-09-23 04:00:00|18384.8|18354.8|18384.8|18354.8|18384.8|18354.8|18384.8|18354.8|38
1727067600000|2024-09-23 05:00:00|18378.3|18373.3|18316.8|18311.8|18379.8|18374.8|18302.3|18297.3|12944
1727071200000|2024-09-23 06:00:00|18316.3|18311.3|18283.8|18278.8|18322.3|18317.3|18252.8|18247.8|11709
1727074800000|2024-09-23 07:00:00|18282.8|18277.8|18240.8|18235.8|18282.8|18277.8|18217.8|18212.8|15871
1727078400000|2024-09-23 08:00:00|18239|18234|18270.5|18240.5|18270.5|18260.5|18225.5|18220.5|12121
1727082000000|2024-09-23 09:00:00|18260.5|18252.5|18275|18267|18276|18268|18247.5|18239.5|1168
1727085600000|2024-09-23 10:00:00|18275.5|18267.5|18271|18263|18286.5|18278.5|18264|18256|870
1727089200000|2024-09-23 11:00:00|18270.5|18262.5|18290|18282|18301|18293|18265|18257|696
1727092800000|2024-09-23 12:00:00|18289.5|18281.5|18334.5|18326.5|18336.5|18328.5|18287|18279|1051
1727096400000|2024-09-23 13:00:00|18334|18326|18366|18358|18394|18386|18312.5|18304.5|3485
1727100000000|2024-09-23 14:00:00|18365.5|18357.5|18529|18521|18531|18523|18362|18354|5009
1727103600000|2024-09-23 15:00:00|18530|18522|18439.5|18431.5|18533.5|18525.5|18435|18427|2949
1727107200000|2024-09-23 16:00:00|18439|18431|18433|18425|18439|18431|18400.5|18392.5|1627
1727110800000|2024-09-23 17:00:00|18432.5|18424.5|18462|18454|18468|18460|18423.5|18415.5|631
1727114400000|2024-09-23 18:00:00|18461|18453|18468|18438|18468|18453|18443.5|18435.5|868
1727118000000|2024-09-23 19:00:00|18471.3|18441.3|18424.9|18394.9|18474.6|18444.6|18421.6|18391.6|0
1727128800000|2024-09-23 22:00:00|18427.1|18397.1|18427.1|18397.1|18427.1|18397.1|18427.1|18397.1|0
1727139600000|2024-09-24 01:00:00|18422.1|18392.1|18614.7|18609.7|18744.7|18739.7|18422.1|18392.1|55048
1727143200000|2024-09-24 02:00:00|18616.2|18611.2|18722.2|18717.2|18730.7|18725.7|18546.2|18541.2|34964
1727146800000|2024-09-24 03:00:00|18721.7|18716.7|18868.2|18863.2|18885.2|18880.2|18718.7|18713.7|32347
1727150400000|2024-09-24 04:00:00|18882.2|18852.2|18882.2|18852.2|18892.2|18862.2|18882.2|18852.2|125
1727154000000|2024-09-24 05:00:00|18898.2|18893.2|18947.7|18942.7|18999.7|18994.7|18877.2|18872.2|28442
1727157600000|2024-09-24 06:00:00|18949.2|18944.2|18968.2|18963.2|18998.7|18993.7|18897.2|18892.2|17108
1727161200000|2024-09-24 07:00:00|18969.2|18964.2|19004.2|18999.2|19024.2|19019.2|18965.2|18960.2|21522
1727164800000|2024-09-24 08:00:00|19007.2|19002.2|19084.2|19054.2|19088.2|19083.2|19002.7|18997.7|34321
1727168400000|2024-09-24 09:00:00|19089.2|19081.2|19187.7|19179.7|19212.2|19204.2|19064.7|19056.7|5471
1727172000000|2024-09-24 10:00:00|19189.2|19181.2|19218.2|19210.2|19267.2|19259.2|19165.2|19157.2|3611
1727175600000|2024-09-24 11:00:00|19219.2|19211.2|19217.7|19209.7|19255.2|19247.2|19186.7|19178.7|2853
1727179200000|2024-09-24 12:00:00|19218.2|19210.2|19286.2|19278.2|19292.2|19284.2|19200.2|19192.2|3748
1727182800000|2024-09-24 13:00:00|19286.7|19278.7|19345.7|19337.7|19469.7|19461.7|19285.2|19277.2|10729
1727186400000|2024-09-24 14:00:00|19345.2|19337.2|19449.2|19441.2|19459.7|19451.7|19284.2|19276.2|6173
1727190000000|2024-09-24 15:00:00|19447.2|19439.2|19583.7|19575.7|19585.2|19577.2|19417.2|19409.2|5327
1727193600000|2024-09-24 16:00:00|19584.2|19576.2|19617.7|19609.7|19649.2|19641.2|19490.7|19482.7|4881
1727197200000|2024-09-24 17:00:00|19618.2|19610.2|19706.2|19698.2|19729.7|19721.7|19612.2|19604.2|2416
1727200800000|2024-09-24 18:00:00|19705.2|19697.2|19765|19735|19765|19755.2|19647.2|19639.2|2610
1727204400000|2024-09-24 19:00:00|19761.7|19731.7|19820.1|19790.1|19934.3|19904.3|19744.7|19714.7|0
1727208000000|2024-09-24 20:00:00|19830.1|19800.1|19830.1|19800.1|19830.1|19800.1|19830.1|19800.1|0
1727222400000|2024-09-25 00:00:00|19840.1|19810.1|19880.1|19850.1|19880.1|19850.1|19840.1|19810.1|0
1727226000000|2024-09-25 01:00:00|19885.1|19855.1|19423|19418|19890.1|19860.1|19340|19335|48635
1727229600000|2024-09-25 02:00:00|19423.5|19418.5|19365.5|19360.5|19501|19496|19353.5|19348.5|30417
1727233200000|2024-09-25 03:00:00|19366|19361|19404|19399|19410.5|19405.5|19304.5|19299.5|17306
1727236800000|2024-09-25 04:00:00|19415|19385|19405|19375|19415|19385|19405|19375|8
1727240400000|2024-09-25 05:00:00|19403|19398|19243.5|19238.5|19403|19398|19220|19215|23987
1727244000000|2024-09-25 06:00:00|19247|19242|19193|19188|19271.5|19266.5|19117|19112|22692
1727247600000|2024-09-25 07:00:00|19195|19190|19101.5|19096.5|19202.5|19197.5|19086|19081|15574
1727251200000|2024-09-25 08:00:00|19102.5|19097.5|19209.5|19179.5|19209.5|19195.5|19102|19097|31712
1727254800000|2024-09-25 09:00:00|19209|19201|19256|19248|19267|19259|19143.5|19135.5|4226
1727258400000|2024-09-25 10:00:00|19255|19247|19305|19297|19309|19301|19249.5|19241.5|2231
1727262000000|2024-09-25 11:00:00|19305.5|19297.5|19356.5|19348.5|19381.5|19373.5|19303.5|19295.5|2569
1727265600000|2024-09-25 12:00:00|19355.5|19347.5|19264.5|19256.5|19380.5|19372.5|19258|19250|2451
1727269200000|2024-09-25 13:00:00|19264|19256|19361.5|19353.5|19393.5|19385.5|19241|19233|6343
1727272800000|2024-09-25 14:00:00|19360.5|19352.5|19448|19440|19503.5|19495.5|19347|19339|5148
1727276400000|2024-09-25 15:00:00|19449.5|19441.5|19370.5|19362.5|19459.5|19451.5|19353.5|19345.5|2702
1727280000000|2024-09-25 16:00:00|19370|19362|19376.5|19368.5|19402.5|19394.5|19345|19337|1118
1727283600000|2024-09-25 17:00:00|19377|19369|19371.5|19363.5|19417.5|19409.5|19356.5|19348.5|780
1727287200000|2024-09-25 18:00:00|19371|19363|19345.2|19315.2|19377.5|19369.5|19334|19315.2|565
1727290800000|2024-09-25 19:00:00|19338.7|19308.7|19316|19286|19338.7|19308.7|19293.2|19263.2|0
1727301600000|2024-09-25 22:00:00|19318.1|19288.1|19318.1|19288.1|19318.1|19288.1|19318.1|19288.1|0
1727305200000|2024-09-25 23:00:00|19356.1|19326.1|19374.1|19344.1|19376|19346|19353.5|19323.5|0
1727308800000|2024-09-26 00:00:00|19375.1|19345.1|19418.4|19388.4|19436.5|19406.5|19375.1|19345.1|0
1727312400000|2024-09-26 01:00:00|19418.2|19388.2|19394.8|19389.8|19508.8|19503.8|19172.1|19167.1|31537
1727316000000|2024-09-26 02:00:00|19395.8|19390.8|19466.8|19461.8|19488.8|19483.8|19342.8|19337.8|26623
1727319600000|2024-09-26 03:00:00|19466.3|19461.3|19592.8|19587.8|19593.3|19588.3|19463.3|19458.3|12681
1727323200000|2024-09-26 04:00:00|19599.8|19569.8|19607.9|19577.9|19608.9|19578.9|19597.8|19567.8|63
1727326800000|2024-09-26 05:00:00|19590.8|19585.8|19745.3|19740.3|19747.8|19742.8|19540.3|19535.3|17174
1727330400000|2024-09-26 06:00:00|19744.8|19739.8|19841.3|19836.3|19846.3|19841.3|19706.3|19701.3|13618
1727334000000|2024-09-26 07:00:00|19843.8|19838.8|19935.3|19930.3|19968.3|19963.3|19816.8|19811.8|20828
1727337600000|2024-09-26 08:00:00|19936.8|19931.8|20129.8|20099.8|20131.1|20101.1|19916.8|19911.8|18439
1727341200000|2024-09-26 09:00:00|20130.1|20100.1|20248.3|20240.3|20285.3|20277.3|20028.3|20020.1|6730
1727344800000|2024-09-26 10:00:00|20247.8|20239.8|20257.8|20249.8|20358.8|20350.8|20230.3|20222.3|3937
1727348400000|2024-09-26 11:00:00|20258.3|20250.3|20338.8|20330.8|20354.3|20346.3|20233.3|20225.3|2185
1727352000000|2024-09-26 12:00:00|20339.3|20331.3|20576.3|20568.3|20690.8|20682.8|20326.3|20318.3|7622
1727355600000|2024-09-26 13:00:00|20577.8|20569.8|20492.3|20484.3|20705.3|20697.3|20371.8|20363.8|8457
1727359200000|2024-09-26 14:00:00|20493.8|20485.8|20324.3|20316.3|20558.8|20550.8|20251.3|20243.3|6097
1727362800000|2024-09-26 15:00:00|20323.8|20315.8|20530.8|20522.8|20558.8|20550.8|20256.3|20248.3|4351
1727366400000|2024-09-26 16:00:00|20531.3|20523.3|20435.8|20427.8|20542.8|20534.8|20429.8|20421.8|1766
1727370000000|2024-09-26 17:00:00|20434.8|20426.8|20569.8|20561.8|20571.8|20563.8|20425.8|20417.8|1330
1727373600000|2024-09-26 18:00:00|20570.3|20562.3|20592.6|20562.6|20625.8|20617.8|20565.3|20557.3|1104
1727377200000|2024-09-26 19:00:00|20592.5|20562.5|20554.3|20524.3|20605.2|20575.2|20506.6|20476.6|0
1727380800000|2024-09-26 20:00:00|20553.7|20523.7|20559.7|20529.7|20563.4|20533.4|20552|20522|0
1727384400000|2024-09-26 21:00:00|20559.6|20529.6|20553.5|20523.5|20559.6|20529.6|20552.8|20522.8|0
1727388000000|2024-09-26 22:00:00|20554.4|20524.4|20564.1|20534.1|20580.6|20550.6|20553.9|20523.9|0
1727391600000|2024-09-26 23:00:00|20563.5|20533.5|20549.7|20519.7|20567.5|20537.5|20542.7|20512.7|0
1727395200000|2024-09-27 00:00:00|20550.2|20520.2|20545.9|20515.9|20550.2|20520.2|20523.3|20493.3|0
1727398800000|2024-09-27 01:00:00|20544.8|20514.8|20386.3|20381.3|20544.8|20521.8|20258.8|20253.8|41820
1727402400000|2024-09-27 02:00:00|20389.3|20384.3|20467.5|20462.5|20499|20494|20279|20274|30990
1727406000000|2024-09-27 03:00:00|20468|20463|20624|20619|20699|20694|20430|20425|24069
1727409600000|2024-09-27 04:00:00|20634|20604|20658.1|20628.1|20658.7|20628.7|20632.6|20602.6|23
1727413200000|2024-09-27 05:00:00|20658.2|20628.2|20437.5|20432.5|20742.5|20737.5|20292.5|20287.5|46385
1727416800000|2024-09-27 06:00:00|20438|20433|20552|20547|20566.5|20561.5|20397|20392|27959
1727420400000|2024-09-27 07:00:00|20553|20548|20625|20620|20625.5|20620.5|20516.5|20511.5|21260
1727424000000|2024-09-27 08:00:00|20624|20619|20799.3|20769.3|20896|20891|20619|20614|19457
1727427600000|2024-09-27 09:00:00|20799.4|20769.4|20681.5|20673.5|20889.5|20881.5|20679|20671|7155
1727431200000|2024-09-27 10:00:00|20682|20674|20615.5|20607.5|20693|20685|20518|20510|6882
1727434800000|2024-09-27 11:00:00|20616|20608|20661|20653|20824.5|20816.5|20616|20608|4622
1727438400000|2024-09-27 12:00:00|20661.5|20653.5|20590|20582|20794|20786|20567|20559|5877
1727442000000|2024-09-27 13:00:00|20591.5|20583.5|20808|20800|20824.5|20816.5|20537.5|20529.5|9136
1727445600000|2024-09-27 14:00:00|20807|20799|20832|20824|20969|20961|20801.5|20793.5|10402
1727449200000|2024-09-27 15:00:00|20833|20825|20744.5|20736.5|20864|20856|20740.5|20732.5|5990
1727452800000|2024-09-27 16:00:00|20745|20737|20846.5|20838.5|20858.5|20850.5|20716.5|20708.5|3252
1727456400000|2024-09-27 17:00:00|20848.5|20840.5|20842|20834|20865|20857|20773|20765|1766
1727460000000|2024-09-27 18:00:00|20842.5|20834.5|20828.5|20798.5|20855|20847|20747|20739|2071
1727463600000|2024-09-27 19:00:00|20828.4|20798.4|20821|20791|20838.8|20808.8|20805.2|20775.2|0
1727467200000|2024-09-27 20:00:00|20821.1|20791.1|20811.7|20781.7|20825.8|20795.8|20808.3|20778.3|0
1727647200000|2024-09-29 22:00:00|20887.5|20857.5|20897.5|20867.5|20897.5|20867.5|20887.5|20857.5|0
1727650800000|2024-09-29 23:00:00|20907.5|20877.5|20922.5|20892.5|20922.5|20892.5|20907.5|20877.5|0
1727654400000|2024-09-30 00:00:00|20927.5|20897.5|20972.5|20942.5|20972.5|20942.5|20927.5|20897.5|0
1727658000000|2024-09-30 01:00:00|20942.5|20912.5|20944|20939|21299.5|21294.5|20813|20808|55001
1727661600000|2024-09-30 02:00:00|20943|20938|20989|20984|21046|21041|20857|20852|32155
1727665200000|2024-09-30 03:00:00|20988|20983|21341.5|21336.5|21360|21355|20980.5|20975.5|31596
1727668800000|2024-09-30 04:00:00|21355|21325|21370|21340|21370|21340|21340|21310|30
1727672400000|2024-09-30 05:00:00|21333|21328|21452|21447|21468.5|21463.5|21162.5|21157.5|33311
1727676000000|2024-09-30 06:00:00|21451.5|21446.5|21336|21331|21493|21488|21158.5|21153.5|31029
1727679600000|2024-09-30 07:00:00|21336.5|21331.5|21156|21151|21344|21339|21019.5|21014.5|25547
1727683200000|2024-09-30 08:00:00|21154.5|21149.5|21196|21166|21252|21247|21083|21078|13435
1727686800000|2024-09-30 09:00:00|21170.5|21162.5|21115.5|21107.5|21251|21243|21079.5|21071.5|4064
1727690400000|2024-09-30 10:00:00|21115|21107|21136.5|21128.5|21185.5|21177.5|21074|21066|3057
1727694000000|2024-09-30 11:00:00|21136|21128|21029.5|21021.5|21157|21149|21008.5|21000.5|2944
1727697600000|2024-09-30 12:00:00|21030|21022|21086|21078|21178|21170|21030|21022|3280
1727701200000|2024-09-30 13:00:00|21085.5|21077.5|21028.5|21020.5|21139.5|21131.5|20853|20845|8699
1727704800000|2024-09-30 14:00:00|21027.5|21019.5|20881.5|20873.5|21051.5|21043.5|20880.5|20872.5|4964
1727708400000|2024-09-30 15:00:00|20881|20873|20614.5|20606.5|20941|20933|20611|20603|9307
1727712000000|2024-09-30 16:00:00|20614|20606|20744|20736|20748|20740|20611.5|20603.5|4692
1727715600000|2024-09-30 17:00:00|20743.5|20735.5|20709.5|20701.5|20762.5|20754.5|20626|20618|2754
1727719200000|2024-09-30 18:00:00|20707|20699|20672.8|20642.8|20732|20724|20618|20610|2315
1727722800000|2024-09-30 19:00:00|20666.3|20636.3|20633.8|20603.8|20682.5|20652.5|20598.1|20568.1|0
1727730000000|2024-09-30 21:00:00|20623.8|20593.8|20623.8|20593.8|20623.8|20593.8|20623.8|20593.8|0
1727733600000|2024-09-30 22:00:00|20618.8|20588.8|20618.8|20588.8|20618.8|20588.8|20618.8|20588.8|0
1727740800000|2024-10-01 00:00:00|20623.8|20593.8|20633.8|20603.8|20633.8|20603.8|20623.8|20593.8|0
1727744400000|2024-10-01 01:00:00|20643.8|20613.8|20659.7|20629.7|20659.7|20629.7|20638.8|20608.8|0
1727751600000|2024-10-01 03:00:00|20644.7|20614.7|20644.7|20614.7|20644.7|20614.7|20644.7|20614.7|0
1727787600000|2024-10-01 13:00:00|20677|20647|20760.8|20730.8|20847.9|20817.9|20512.5|20482.5|0
1727791200000|2024-10-01 14:00:00|20757.6|20727.6|20828.6|20798.6|20938.3|20908.3|20622.1|20592.1|0
1727794800000|2024-10-01 15:00:00|20831.8|20801.8|20989.9|20959.9|21012.4|20982.4|20747.9|20717.9|0
1727798400000|2024-10-01 16:00:00|20983.4|20953.4|20999.5|20969.5|21151.1|21121.1|20857.6|20827.6|0
1727802000000|2024-10-01 17:00:00|20993.1|20963.1|21054.4|21024.4|21077|21047|20877|20847|0
1727805600000|2024-10-01 18:00:00|21057.6|21027.6|21241.5|21211.5|21273.7|21243.7|21057.6|21027.6|0
1727809200000|2024-10-01 19:00:00|21238.2|21208.2|21331.8|21301.8|21360.8|21330.8|21225.3|21195.3|0
1727816400000|2024-10-01 21:00:00|21321.8|21291.8|21316.8|21286.8|21321.8|21291.8|21316.8|21286.8|0
1727820000000|2024-10-01 22:00:00|21311.8|21281.8|21311.8|21281.8|21321.8|21291.8|21311.8|21281.8|0
1727823600000|2024-10-01 23:00:00|21301.8|21271.8|21306.8|21276.8|21306.8|21276.8|21301.8|21271.8|0
1727827200000|2024-10-02 00:00:00|21321.8|21291.8|21316.8|21286.8|21351.8|21321.8|21296.8|21266.8|0
1727830800000|2024-10-02 01:00:00|21326.8|21296.8|21765.9|21760.9|21855.4|21850.4|21116.9|21111.9|51666
1727834400000|2024-10-02 02:00:00|21768.4|21763.4|22129.9|22124.9|22163.9|22158.9|21737.9|21732.9|42444
1727838000000|2024-10-02 03:00:00|22130.9|22125.9|22414.1|22409.1|22685.6|22680.6|22127.4|22122.4|46029
1727841600000|2024-10-02 04:00:00|22425.6|22395.6|22455.6|22425.6|22455.6|22425.6|22415.6|22385.6|26
1727845200000|2024-10-02 05:00:00|22389.1|22384.1|22197.5|22192.5|22704.1|22699.1|21976.1|21971.1|49227
1727848800000|2024-10-02 06:00:00|22201|22196|22451|22446|22517.5|22512.5|22078|22073|37421
1727852400000|2024-10-02 07:00:00|22451.5|22446.5|22478.5|22473.5|22485|22480|22243|22238|25725
1727856000000|2024-10-02 08:00:00|22479|22474|22399|22369|22479|22474|22275.5|22270.5|15471
1727859600000|2024-10-02 09:00:00|22356|22348|22469.5|22461.5|22511|22503|22341|22333|6949
1727863200000|2024-10-02 10:00:00|22468.5|22460.5|22681.5|22673.5|22789|22781|22401|22393|9527
1727866800000|2024-10-02 11:00:00|22685|22677|22595.5|22587.5|22712|22704|22515.5|22507.5|9859
1727870400000|2024-10-02 12:00:00|22597.5|22589.5|22413.5|22405.5|22601.5|22593.5|22346|22338|7064
1727874000000|2024-10-02 13:00:00|22422|22414|22229.5|22221.5|22429.5|22421.5|22149.5|22141.5|11737
1727877600000|2024-10-02 14:00:00|22230.5|22222.5|22078|22070|22402.5|22394.5|22076|22068|9174
1727881200000|2024-10-02 15:00:00|22077.5|22069.5|22148|22140|22188|22180|22040.5|22032.5|6009
1727884800000|2024-10-02 16:00:00|22150|22142|22260.5|22252.5|22355.5|22347.5|22138|22130|2818
1727888400000|2024-10-02 17:00:00|22260|22252|22271|22263|22294|22286|22159|22151|1713
1727892000000|2024-10-02 18:00:00|22270.5|22262.5|22362.9|22332.9|22364.5|22356.5|22225.5|22217.5|2769
1727895600000|2024-10-02 19:00:00|22356.5|22326.5|22588.8|22558.8|22643|22613|22276.9|22246.9|0
1727899200000|2024-10-02 20:00:00|22598.8|22568.8|22598.8|22568.8|22598.8|22568.8|22598.8|22568.8|0
1727906400000|2024-10-02 22:00:00|22623.8|22593.8|22638.8|22608.8|22638.8|22608.8|22623.8|22593.8|0
1727913600000|2024-10-03 00:00:00|22628.8|22598.8|22573.8|22543.8|22628.8|22598.8|22573.8|22543.8|0
1727917200000|2024-10-03 01:00:00|22568.8|22538.8|22064.5|22059.5|22625|22620|21838|21833|47034
1727920800000|2024-10-03 02:00:00|22061|22056|21619.1|21614.1|22061|22056|21602.6|21597.6|37528
1727924400000|2024-10-03 03:00:00|21619.6|21614.6|21756.6|21751.6|21809.1|21804.1|21462.1|21457.1|26745
1727928000000|2024-10-03 04:00:00|21773.1|21743.1|21733.1|21703.1|21783.1|21753.1|21733.1|21703.1|26
1727931600000|2024-10-03 05:00:00|21754.6|21749.6|22161.1|22156.1|22258.6|22253.6|21748.6|21743.6|36317
1727935200000|2024-10-03 06:00:00|22152.6|22147.6|22313.1|22308.1|22325.1|22320.1|22090.6|22085.6|20430
1727938800000|2024-10-03 07:00:00|22314.1|22309.1|22138.1|22133.1|22462.1|22457.1|22085.6|22080.6|25248
1727942400000|2024-10-03 08:00:00|22139.1|22134.1|22100.1|22070.1|22143.6|22138.6|22026.6|22021.6|8039
1727946000000|2024-10-03 09:00:00|22060.1|22052.1|22057.6|22049.6|22283.1|22275.1|21962.1|21954.1|6555
1727949600000|2024-10-03 10:00:00|22053.1|22045.1|21963.6|21955.6|22094.6|22086.6|21876.6|21868.6|6093
1727953200000|2024-10-03 11:00:00|21964.1|21956.1|21975.6|21967.6|22025.6|22017.6|21915.6|21907.6|2364
1727956800000|2024-10-03 12:00:00|21975.1|21967.1|21706.6|21698.6|21995.6|21987.6|21703.6|21695.6|4319
1727960400000|2024-10-03 13:00:00|21710.1|21702.1|22014.1|22006.1|22103.1|22095.1|21594.1|21586.1|11325
1727964000000|2024-10-03 14:00:00|22012.6|22004.6|21919.6|21911.6|22167.6|22159.6|21899.1|21891.1|10050
1727967600000|2024-10-03 15:00:00|21919.1|21911.1|22035.1|22027.1|22121.1|22113.1|21913.6|21905.6|4576
1727971200000|2024-10-03 16:00:00|22035.6|22027.6|22025.6|22017.6|22190.1|22182.1|22018.1|22010.1|3201
1727974800000|2024-10-03 17:00:00|22024.1|22016.1|22026.6|22018.6|22081.6|22073.6|21997.1|21989.1|1527
1727978400000|2024-10-03 18:00:00|22028.6|22020.6|22046.1|22016.1|22083.6|22075.6|22004.6|21996.6|912
1727982000000|2024-10-03 19:00:00|22042.9|22012.9|21979.4|21949.4|22065.1|22035.1|21928.6|21898.6|0
1727989200000|2024-10-03 21:00:00|21982.1|21952.1|21982.1|21952.1|21982.1|21952.1|21982.1|21952.1|0
1728000000000|2024-10-04 00:00:00|21972.1|21942.1|21967.1|21937.1|21972.1|21942.1|21967.1|21937.1|0
1728003600000|2024-10-04 01:00:00|21952.1|21922.1|22314.1|22309.1|22331.1|22326.1|21814.3|21809.3|35300
1728007200000|2024-10-04 02:00:00|22317.6|22312.6|22566.1|22561.1|22651.6|22646.6|22141.1|22136.1|36711
1728010800000|2024-10-04 03:00:00|22566.6|22561.6|22511.6|22506.6|22683.6|22678.6|22345.6|22340.6|21252
1728014400000|2024-10-04 04:00:00|22527.1|22497.1|22557.1|22527.1|22557.1|22527.1|22527.1|22497.1|57
1728018000000|2024-10-04 05:00:00|22562.1|22557.1|22553.6|22548.6|22685.6|22680.6|22517.1|22512.1|16607
1728021600000|2024-10-04 06:00:00|22556.6|22551.6|22568.6|22563.6|22625.1|22620.1|22436.6|22431.6|13774
1728025200000|2024-10-04 07:00:00|22567.6|22562.6|22751.6|22746.6|22770.6|22765.6|22560.1|22555.1|15656
1728028800000|2024-10-04 08:00:00|22753.6|22748.6|22806.6|22776.6|22831.1|22826.1|22714.1|22709.1|10068
1728032400000|2024-10-04 09:00:00|22796.1|22788.1|22708.6|22700.6|22820.1|22812.1|22689.1|22681.1|4821
1728036000000|2024-10-04 10:00:00|22709.1|22701.1|22671.6|22663.6|22796.6|22788.6|22657.6|22649.6|3467
1728039600000|2024-10-04 11:00:00|22672.1|22664.1|22716.6|22708.6|22743.1|22735.1|22643.1|22635.1|2326
1728043200000|2024-10-04 12:00:00|22717.1|22709.1|22724.1|22716.1|22765.1|22757.1|22631.1|22623.1|5145
1728046800000|2024-10-04 13:00:00|22723.6|22715.6|22571.1|22563.1|22745.1|22737.1|22521.6|22513.6|8999
1728050400000|2024-10-04 14:00:00|22564.1|22556.1|22528.6|22520.6|22715.6|22707.6|22490.6|22482.6|8704
1728054000000|2024-10-04 15:00:00|22529.1|22521.1|22535.6|22527.6|22598.6|22590.6|22466.6|22458.6|4602
1728057600000|2024-10-04 16:00:00|22536.1|22528.1|22538.6|22530.6|22554.6|22546.6|22483.6|22475.6|1319
1728061200000|2024-10-04 17:00:00|22538.1|22530.1|22541.6|22533.6|22601.6|22593.6|22515.1|22507.1|2363
1728064800000|2024-10-04 18:00:00|22541.1|22533.1|22586.1|22556.1|22594.1|22586.1|22526.6|22518.6|1292
1728068400000|2024-10-04 19:00:00|22579.8|22549.8|22706.6|22676.6|22735.1|22705.1|22548.1|22518.1|0
1728252000000|2024-10-06 22:00:00|22709.4|22679.4|22709.4|22679.4|22709.4|22679.4|22709.4|22679.4|0
1728255600000|2024-10-06 23:00:00|22699.4|22669.4|22719.4|22689.4|22719.4|22689.4|22699.4|22669.4|0
1728259200000|2024-10-07 00:00:00|22724.4|22694.4|22719.4|22689.4|22729.4|22699.4|22719.4|22689.4|0
1728262800000|2024-10-07 01:00:00|22734.4|22704.4|22900.4|22895.4|23278.4|23273.4|22734.4|22704.4|51348
1728266400000|2024-10-07 02:00:00|22905.9|22900.9|22927.9|22922.9|23103.4|23098.4|22795.4|22790.4|27971
1728270000000|2024-10-07 03:00:00|22927.4|22922.4|23025.4|23020.4|23097.9|23092.9|22919.9|22914.9|14855
1728273600000|2024-10-07 04:00:00|23034.4|23004.4|23029.4|22999.4|23034.4|23004.4|23029.4|22999.4|26
1728277200000|2024-10-07 05:00:00|23018.4|23013.4|23048.4|23043.4|23113.4|23108.4|22965.4|22960.4|13192
1728280800000|2024-10-07 06:00:00|23046.4|23041.4|23094.9|23089.9|23167.4|23162.4|22978.9|22973.9|10668
1728284400000|2024-10-07 07:00:00|23095.4|23090.4|23131.9|23126.9|23133.4|23128.4|22986.4|22981.4|13314
1728288000000|2024-10-07 08:00:00|23132.9|23127.9|23170.9|23140.9|23170.9|23158.9|23085.9|23080.9|6452
1728291600000|2024-10-07 09:00:00|23113.9|23105.9|23156.4|23148.4|23177.4|23169.4|23070.4|23062.4|3049
1728295200000|2024-10-07 10:00:00|23155.4|23147.4|23138.9|23130.9|23227.4|23219.4|23128.9|23120.9|2476
1728298800000|2024-10-07 11:00:00|23139.4|23131.4|23152.9|23144.9|23224.4|23216.4|23119.9|23111.9|2384
1728302400000|2024-10-07 12:00:00|23152.4|23144.4|23080.4|23072.4|23168.9|23160.9|23075.4|23067.4|2787
1728306000000|2024-10-07 13:00:00|23080.9|23072.9|23179.4|23171.4|23227.4|23219.4|23046.9|23038.9|6210
1728309600000|2024-10-07 14:00:00|23180.4|23172.4|22924.9|22916.9|23189.4|23181.4|22914.4|22906.4|7609
1728313200000|2024-10-07 15:00:00|22924.4|22916.4|23038.4|23030.4|23053.9|23045.9|22867.9|22859.9|5147
1728316800000|2024-10-07 16:00:00|23038.9|23030.9|23160.4|23152.4|23160.9|23152.9|23019.4|23011.4|2408
1728320400000|2024-10-07 17:00:00|23167.9|23159.9|23241.4|23233.4|23282.9|23274.9|23147.4|23139.4|2729
1728324000000|2024-10-07 18:00:00|23241.9|23233.9|23135.8|23105.8|23261.9|23253.9|23115.4|23105.8|2612
1728327600000|2024-10-07 19:00:00|23132.6|23102.6|23571.8|23541.8|23666.6|23636.6|23110.5|23080.5|0
1728334800000|2024-10-07 21:00:00|23561.8|23531.8|23554.9|23524.9|23564.9|23534.9|23554.9|23524.9|0
1728338400000|2024-10-07 22:00:00|23544.9|23514.9|23524.9|23494.9|23544.9|23514.9|23524.9|23494.9|0
1728342000000|2024-10-07 23:00:00|23534.9|23504.9|23544.9|23514.9|23544.9|23514.9|23524.9|23494.9|0
1728345600000|2024-10-08 00:00:00|23539.9|23509.9|23434.9|23404.9|23559.9|23529.9|23434.9|23404.9|0
1728349200000|2024-10-08 01:00:00|23424.9|23394.9|22151.5|22146.5|23424.9|23394.9|22021|22016|54662
1728352800000|2024-10-08 02:00:00|22151|22146|21414.5|21409.5|22219.5|22214.5|20756|20751|90398
1728356400000|2024-10-08 03:00:00|21415|21410|21830|21825|21925|21920|21409|21404|34897
1728360000000|2024-10-08 04:00:00|21836|21806|21836|21806|21836|21806|21836|21806|15
1728363600000|2024-10-08 05:00:00|21815|21810|21450.5|21445.5|22008.5|22003.5|21228.5|21223.5|37692
1728367200000|2024-10-08 06:00:00|21451.5|21446.5|21516|21511|21585.5|21580.5|21269.5|21264.5|19787
1728370800000|2024-10-08 07:00:00|21514|21509|20919|20914|21516|21511|20892|20887|27878
1728374400000|2024-10-08 08:00:00|20919.5|20914.5|20775.5|20745.5|21007.5|21002.5|20605|20600|20048
1728378000000|2024-10-08 09:00:00|20770.5|20740.5|20949|20941|21119.5|21111.5|20765.5|20735.5|8660
1728381600000|2024-10-08 10:00:00|20949.5|20941.5|21097|21089|21102|21094|20920|20912|4138
1728385200000|2024-10-08 11:00:00|21095.5|21087.5|21371.5|21363.5|21385|21377|21068.5|21060.5|6902
1728388800000|2024-10-08 12:00:00|21358.5|21350.5|21201.5|21193.5|21382|21374|21181|21173|5590
1728392400000|2024-10-08 13:00:00|21209|21201|21211.5|21203.5|21464|21456|21107.5|21099.5|11113
1728396000000|2024-10-08 14:00:00|21210.5|21202.5|21351.5|21343.5|21378.5|21370.5|21146|21138|5635
1728399600000|2024-10-08 15:00:00|21352|21344|21336|21328|21352.5|21344.5|21155|21147|4490
1728403200000|2024-10-08 16:00:00|21336.5|21328.5|21162.5|21154.5|21336.5|21328.5|21121.5|21113.5|2814
1728406800000|2024-10-08 17:00:00|21162|21154|20987.5|20979.5|21162|21154|20984.5|20976.5|2581
1728410400000|2024-10-08 18:00:00|20985.5|20977.5|20919|20889|21025|21017|20882.5|20874.5|3114
1728414000000|2024-10-08 19:00:00|20922.2|20892.2|21369.8|21339.8|21401.8|21371.8|20669.6|20639.6|0
1728421200000|2024-10-08 21:00:00|21370.3|21340.3|21372.8|21342.8|21372.8|21342.8|21370.3|21340.3|0
1728424800000|2024-10-08 22:00:00|21367.8|21337.8|21357.8|21327.8|21367.8|21337.8|21357.8|21327.8|0
1728432000000|2024-10-09 00:00:00|21342.8|21312.8|21257.8|21227.8|21352.8|21322.8|21242.8|21212.8|0
1728435600000|2024-10-09 01:00:00|21267.8|21237.8|21068|21063|21432.8|21425|21019.5|21014.5|46099
1728439200000|2024-10-09 02:00:00|21066.5|21061.5|20522|20517|21073|21068|20494.5|20489.5|51077
1728442800000|2024-10-09 03:00:00|20522.5|20517.5|20621.5|20616.5|20743|20738|20199|20194|35803
1728446400000|2024-10-09 04:00:00|20632.5|20602.5|20662.5|20632.5|20662.5|20632.5|20632.5|20602.5|27
1728450000000|2024-10-09 05:00:00|20688|20683|20978.5|20973.5|21343.5|21338.5|20654.5|20649.5|46657
1728453600000|2024-10-09 06:00:00|20978|20973|20529.5|20524.5|21083.5|21078.5|20523|20518|27632
1728457200000|2024-10-09 07:00:00|20530.5|20525.5|20611|20606|20771|20766|20491|20486|22296
1728460800000|2024-10-09 08:00:00|20608.5|20603.5|20586.5|20556.5|20634|20629|20529|20524|8612
1728464400000|2024-10-09 09:00:00|20591.5|20561.5|20852.5|20844.5|20856.5|20848.5|20591.5|20561.5|4509
1728468000000|2024-10-09 10:00:00|20853|20845|20780.5|20772.5|20855|20847|20712|20704|2543
1728471600000|2024-10-09 11:00:00|20779.5|20771.5|20794|20786|20824|20816|20689|20681|1929
1728475200000|2024-10-09 12:00:00|20793.5|20785.5|20712.5|20704.5|20820.5|20812.5|20639.5|20631.5|2394
1728478800000|2024-10-09 13:00:00|20713|20705|20984.5|20976.5|21063|21055|20635|20627|8041
1728482400000|2024-10-09 14:00:00|20984|20976|20997.5|20989.5|21035.5|21027.5|20822|20814|6240
1728486000000|2024-10-09 15:00:00|20998.5|20990.5|21103|21095|21168.5|21160.5|20970.5|20962.5|7276
1728489600000|2024-10-09 16:00:00|21104.5|21096.5|21055|21047|21116|21108|21040.5|21032.5|2158
1728493200000|2024-10-09 17:00:00|21054.5|21046.5|21009|21001|21070.5|21062.5|20959.5|20951.5|1842
1728496800000|2024-10-09 18:00:00|21009.5|21001.5|21029|20999|21136.5|21128.5|20987|20979|1641
1728500400000|2024-10-09 19:00:00|21032.2|21002.2|20997.1|20967.1|21134.4|21104.4|20977.9|20947.9|0
1728504000000|2024-10-09 20:00:00|21002.1|20972.1|21002.1|20972.1|21002.1|20972.1|21002.1|20972.1|0
1728511200000|2024-10-09 22:00:00|21003.4|20973.4|21011.1|20981.1|21011.1|20981.1|21003.4|20973.4|0
1728518400000|2024-10-10 00:00:00|21021.1|20991.1|21016.1|20986.1|21026.1|20996.1|21001.1|20971.1|0
1728522000000|2024-10-10 01:00:00|21021.1|20991.1|21155.5|21150.5|21366|21361|21008|20991.1|39318
1728525600000|2024-10-10 02:00:00|21156|21151|21350.9|21345.9|21380.9|21375.9|20995.4|20990.4|38239
1728529200000|2024-10-10 03:00:00|21350.4|21345.4|21505.9|21500.9|21520.9|21515.9|21330.4|21325.4|20872
1728532800000|2024-10-10 04:00:00|21521.9|21491.9|21536.9|21506.9|21536.9|21506.9|21521.9|21491.9|8
1728536400000|2024-10-10 05:00:00|21499.4|21494.4|21384.4|21379.4|21616.4|21611.4|21327.4|21322.4|22906
1728540000000|2024-10-10 06:00:00|21382.4|21377.4|21282.4|21277.4|21414.4|21409.4|21197.9|21192.9|16578
1728543600000|2024-10-10 07:00:00|21280.9|21275.9|21284.9|21279.9|21309.9|21304.9|21149.9|21144.9|13213
1728547200000|2024-10-10 08:00:00|21285.9|21280.9|21248.4|21218.4|21287.4|21282.4|21158.9|21153.9|8182
1728550800000|2024-10-10 09:00:00|21255.4|21247.4|21326.4|21318.4|21332.9|21324.9|21230.4|21222.4|1548
1728554400000|2024-10-10 10:00:00|21327.4|21319.4|21293.9|21285.9|21338.9|21330.9|21272.9|21264.9|908
1728558000000|2024-10-10 11:00:00|21293.4|21285.4|21253.9|21245.9|21301.9|21293.9|21210.4|21202.4|1677
1728561600000|2024-10-10 12:00:00|21252.4|21244.4|21330.9|21322.9|21331.4|21323.4|21174.9|21166.9|3448
1728565200000|2024-10-10 13:00:00|21331.4|21323.4|21108.9|21100.9|21415.4|21407.4|20965.9|20957.9|9378
1728568800000|2024-10-10 14:00:00|21107.9|21099.9|21188.9|21180.9|21233.9|21225.9|21107.9|21099.9|4986
1728572400000|2024-10-10 15:00:00|21189.4|21181.4|21315.4|21307.4|21321.4|21313.4|21166.9|21158.9|3088
1728576000000|2024-10-10 16:00:00|21314.9|21306.9|21273.4|21265.4|21326.4|21318.4|21249.9|21241.9|1893
1728579600000|2024-10-10 17:00:00|21273.9|21265.9|21400.9|21392.9|21406.4|21398.4|21242.9|21234.9|1967
1728583200000|2024-10-10 18:00:00|21400.4|21392.4|21240|21210|21410.4|21402.4|21226.9|21210|1757
1728586800000|2024-10-10 19:00:00|21233.7|21203.7|21252.8|21222.8|21319.6|21289.6|21195.5|21165.5|0
1728590400000|2024-10-10 20:00:00|21257.8|21227.8|21257.8|21227.8|21257.8|21227.8|21257.8|21227.8|0
1728594000000|2024-10-10 21:00:00|21260.4|21230.4|21260.4|21230.4|21260.4|21230.4|21260.4|21230.4|0
1728604800000|2024-10-11 00:00:00|21255.4|21225.4|21245.4|21215.4|21255.4|21225.4|21245.4|21215.4|0
1728608400000|2024-10-11 01:00:00|21260.4|21230.4|21095.4|21065.4|21260.4|21230.4|20975.4|20945.4|0
1728612000000|2024-10-11 02:00:00|21085.4|21055.4|20970.4|20940.4|21085.4|21055.4|20950.4|20920.4|0
1728615600000|2024-10-11 03:00:00|20965.4|20935.4|20945.4|20915.4|20965.4|20935.4|20945.4|20915.4|0
1728622800000|2024-10-11 05:00:00|20925.4|20895.4|20855.4|20825.4|20925.4|20895.4|20855.4|20825.4|0
1728626400000|2024-10-11 06:00:00|20850.4|20820.4|20705.4|20675.4|20850.4|20820.4|20705.4|20675.4|0
1728630000000|2024-10-11 07:00:00|20700.4|20670.4|20690.4|20660.4|20700.4|20670.4|20690.4|20660.4|0
1728633600000|2024-10-11 08:00:00|20685.4|20655.4|20685.4|20655.4|20685.4|20655.4|20685.4|20655.4|0
1728640800000|2024-10-11 10:00:00|20690.4|20660.4|20695.4|20665.4|20695.4|20665.4|20690.4|20660.4|0
1728651600000|2024-10-11 13:00:00|20692.1|20662.1|20903.3|20873.3|20981.3|20951.3|20653.1|20623.1|0
1728655200000|2024-10-11 14:00:00|20913.1|20883.1|20987.8|20957.8|21026.8|20996.8|20903.3|20873.3|0
1728658800000|2024-10-11 15:00:00|20991.1|20961.1|21208.8|21178.8|21358.3|21328.3|20984.6|20954.6|0
1728662400000|2024-10-11 16:00:00|21192.6|21162.6|21075.6|21045.6|21260.8|21230.8|21010.6|20980.6|0
1728666000000|2024-10-11 17:00:00|21078.8|21048.8|21273.8|21243.8|21283.5|21253.5|21062.6|21032.6|0
1728669600000|2024-10-11 18:00:00|21270.5|21240.5|21286.8|21256.8|21332.3|21302.3|21231.6|21201.6|0
1728673200000|2024-10-11 19:00:00|21280.3|21250.3|21173.1|21143.1|21332.3|21302.3|21166.6|21136.6|0
1728856800000|2024-10-13 22:00:00|20753.1|20723.1|20923.1|20893.1|20923.1|20893.1|20753.1|20723.1|0
1728860400000|2024-10-13 23:00:00|20913.1|20883.1|20878.1|20848.1|20913.1|20883.1|20878.1|20848.1|0
1728864000000|2024-10-14 00:00:00|20883.1|20853.1|20978.1|20948.1|20988.1|20958.1|20883.1|20853.1|0
1728867600000|2024-10-14 01:00:00|20968.1|20938.1|20879|20874|21322|21317|20870.5|20865.5|33362
1728871200000|2024-10-14 02:00:00|20880|20875|20881.7|20876.7|20950.2|20945.2|20700.7|20695.7|28587
1728874800000|2024-10-14 03:00:00|20884.2|20879.2|21185.7|21180.7|21279.2|21274.2|20841.7|20836.7|14614
1728878400000|2024-10-14 04:00:00|21196.7|21166.7|21196.7|21166.7|21196.7|21166.7|21196.7|21166.7|23
1728882000000|2024-10-14 05:00:00|21162.7|21157.7|21250.2|21245.2|21371.2|21366.2|21108.2|21103.2|18129
1728885600000|2024-10-14 06:00:00|21252.7|21247.7|21156.2|21151.2|21269.2|21264.2|21105.2|21100.2|10153
1728889200000|2024-10-14 07:00:00|21155.2|21150.2|21088.2|21083.2|21177.2|21172.2|21043.7|21038.7|10202
1728892800000|2024-10-14 08:00:00|21092.2|21087.2|21084.2|21054.2|21123.7|21118.7|21059.7|21054.2|4367
1728896400000|2024-10-14 09:00:00|21091.2|21083.2|21052.2|21044.2|21108.2|21100.2|21027.2|21019.2|1348
1728900000000|2024-10-14 10:00:00|21052.7|21044.7|20913.7|20905.7|21097.7|21089.7|20911.7|20903.7|2452
1728903600000|2024-10-14 11:00:00|20915.7|20907.7|20985.2|20977.2|21028.7|21020.7|20915.7|20907.7|1594
1728907200000|2024-10-14 12:00:00|20985.7|20977.7|21005.7|20997.7|21017.2|21009.2|20973.2|20965.2|617
1728910800000|2024-10-14 13:00:00|21005.2|20997.2|21329.7|21321.7|21402.2|21394.2|20869.2|20861.2|10853
1728914400000|2024-10-14 14:00:00|21330.2|21322.2|21199.2|21191.2|21398.7|21390.7|21160.2|21152.2|5881
1728918000000|2024-10-14 15:00:00|21198.7|21190.7|21216.7|21208.7|21259.2|21251.2|21110.2|21102.2|3127
1728921600000|2024-10-14 16:00:00|21214.7|21206.7|21157.7|21149.7|21229.7|21221.7|21148.2|21140.2|1427
1728925200000|2024-10-14 17:00:00|21158.2|21150.2|21111.2|21103.2|21165.2|21157.2|21058.7|21050.7|1506
1728928800000|2024-10-14 18:00:00|21110.7|21102.7|21094.9|21064.9|21141.2|21133.2|21059.7|21051.7|860
1728932400000|2024-10-14 19:00:00|21091.7|21061.7|21008.5|20978.5|21110.9|21080.9|20982.9|20952.9|0
1728943200000|2024-10-14 22:00:00|21010.8|20980.8|21011.1|20981.1|21011.1|20981.1|21010.8|20980.8|0
1728950400000|2024-10-15 00:00:00|21001.1|20971.1|21006.1|20976.1|21006.1|20976.1|20991.1|20961.1|0
1728954000000|2024-10-15 01:00:00|21001.1|20971.1|20983.3|20978.3|21118.8|21113.8|20933.3|20921.1|18803
1728957600000|2024-10-15 02:00:00|20982.8|20977.8|20837.8|20832.8|21054.3|21049.3|20815.8|20810.8|18926
1728961200000|2024-10-15 03:00:00|20837.3|20832.3|20824.3|20819.3|20890.8|20885.8|20748.8|20743.8|11078
1728964800000|2024-10-15 04:00:00|20836.8|20806.8|20836.8|20806.8|20836.8|20806.8|20836.8|20806.8|8
1728968400000|2024-10-15 05:00:00|20810.8|20805.8|20572.3|20567.3|20834.3|20829.3|20537.3|20532.3|17907
1728972000000|2024-10-15 06:00:00|20567.8|20562.8|20278.8|20273.8|20597.8|20592.8|20230.8|20225.8|28040
1728975600000|2024-10-15 07:00:00|20272.8|20267.8|20319.8|20314.8|20342.8|20337.8|20161.8|20156.8|22993
1728979200000|2024-10-15 08:00:00|20318.8|20313.8|20333.3|20303.3|20374.8|20369.8|20303.3|20298.3|12210
1728982800000|2024-10-15 09:00:00|20342.8|20334.8|20288.3|20280.3|20369.3|20361.3|20272.3|20264.3|1683
1728986400000|2024-10-15 10:00:00|20288.8|20280.8|20281.3|20273.3|20321.8|20313.8|20264.8|20256.8|1102
1728990000000|2024-10-15 11:00:00|20279.8|20271.8|20403.3|20395.3|20432.8|20424.8|20279.8|20271.8|3627
1728993600000|2024-10-15 12:00:00|20402.8|20394.8|20400.3|20392.3|20445.3|20437.3|20333.3|20325.3|2155
1728997200000|2024-10-15 13:00:00|20402.8|20394.8|20437.8|20429.8|20501.3|20493.3|20372.3|20364.3|5753
1729000800000|2024-10-15 14:00:00|20434.3|20426.3|20287.8|20279.8|20464.8|20456.8|20251.3|20243.3|4889
1729004400000|2024-10-15 15:00:00|20288.3|20280.3|20175.8|20167.8|20315.8|20307.8|20145.8|20137.8|3679
1729008000000|2024-10-15 16:00:00|20178.3|20170.3|20215.3|20207.3|20225.8|20217.8|20143.3|20135.3|2270
1729011600000|2024-10-15 17:00:00|20215.8|20207.8|20155.8|20147.8|20220.8|20212.8|20153.8|20145.8|1031
1729015200000|2024-10-15 18:00:00|20156.3|20148.3|20081.6|20051.6|20170.3|20162.3|20069.8|20051.6|1796
1729018800000|2024-10-15 19:00:00|20075.7|20045.7|20014.2|19984.2|20101.5|20071.5|19927.2|19897.2|0
1729022400000|2024-10-15 20:00:00|20012.7|19982.7|20000.5|19970.5|20013.5|19983.5|19987.7|19957.7|0
1729026000000|2024-10-15 21:00:00|20000.6|19970.6|20006.5|19976.5|20099.8|20069.8|20000.3|19970.3|0
1729029600000|2024-10-15 22:00:00|20005.8|19975.8|20025.3|19995.3|20026.4|19996.4|19989.6|19959.6|0
1729033200000|2024-10-15 23:00:00|20025.8|19995.8|20029.8|19999.8|20034.3|20004.3|20015.8|19985.8|0
1729036800000|2024-10-16 00:00:00|20030.3|20000.3|20062.9|20032.9|20062.9|20032.9|20027.5|19997.5|0
1729040400000|2024-10-16 01:00:00|20062.4|20032.4|20463.3|20458.3|20484.8|20479.8|20062.4|20032.4|23349
1729044000000|2024-10-16 02:00:00|20463.8|20458.8|20420.3|20415.3|20473.8|20468.8|20170.3|20165.3|19020
1729047600000|2024-10-16 03:00:00|20423.3|20418.3|20513.3|20508.3|20540.3|20535.3|20370.8|20365.8|12889
1729051200000|2024-10-16 04:00:00|20534.8|20504.8|20530.2|20500.2|20536|20506|20485.4|20455.4|14
1729054800000|2024-10-16 05:00:00|20506.8|20501.8|20431.3|20426.3|20571.8|20566.8|20376.3|20371.3|12359
1729058400000|2024-10-16 06:00:00|20432.8|20427.8|20407.8|20402.8|20433.8|20428.8|20256.3|20251.3|14022
1729062000000|2024-10-16 07:00:00|20408.3|20403.3|20337.3|20332.3|20438.3|20433.3|20329.8|20324.8|11799
1729065600000|2024-10-16 08:00:00|20338.3|20333.3|20286.2|20256.2|20338.3|20333.3|20225.8|20220.8|8512
1729069200000|2024-10-16 09:00:00|20285.7|20255.7|20273.3|20265.3|20329.8|20321.8|20261.3|20253.3|1231
1729072800000|2024-10-16 10:00:00|20274.3|20266.3|20285.3|20277.3|20291.8|20283.8|20243.8|20235.8|904
1729076400000|2024-10-16 11:00:00|20285.8|20277.8|20311.3|20303.3|20318.8|20310.8|20242.8|20234.8|1260
1729080000000|2024-10-16 12:00:00|20311.8|20303.8|20298.3|20290.3|20367.3|20359.3|20281.8|20273.8|1443
1729083600000|2024-10-16 13:00:00|20297.3|20289.3|20416.8|20408.8|20446.3|20438.3|20277.3|20269.3|4911
1729087200000|2024-10-16 14:00:00|20415.8|20407.8|20469.8|20461.8|20477.3|20469.3|20370.3|20362.3|2340
1729090800000|2024-10-16 15:00:00|20470.8|20462.8|20425.3|20417.3|20520.3|20512.3|20423.3|20415.3|2670
1729094400000|2024-10-16 16:00:00|20425.8|20417.8|20435.3|20427.3|20454.8|20446.8|20406.3|20398.3|915
1729098000000|2024-10-16 17:00:00|20435.8|20427.8|20480.3|20472.3|20488.3|20480.3|20422.8|20414.8|705
1729101600000|2024-10-16 18:00:00|20479.8|20471.8|20478.9|20448.9|20485.8|20477.8|20433.3|20425.3|598
1729105200000|2024-10-16 19:00:00|20475.7|20445.7|20420.7|20390.7|20475.9|20445.9|20409.9|20379.9|0
1729108800000|2024-10-16 20:00:00|20421.8|20391.8|20414.8|20384.8|20422.4|20392.4|20413.5|20383.5|0
1729112400000|2024-10-16 21:00:00|20415.1|20385.1|20427|20397|20427|20397|20394.3|20364.3|0
1729116000000|2024-10-16 22:00:00|20426.2|20396.2|20430.1|20400.1|20430.3|20400.3|20419.4|20389.4|0
1729119600000|2024-10-16 23:00:00|20429.8|20399.8|20421.7|20391.7|20430.3|20400.3|20417.7|20387.7|0
1729123200000|2024-10-17 00:00:00|20420.7|20390.7|20484.9|20454.9|20485.2|20455.2|20409|20379|0
1729126800000|2024-10-17 01:00:00|20485.4|20455.4|20689.5|20684.5|20724.5|20719.5|20416|20411|16404
1729130400000|2024-10-17 02:00:00|20691|20686|20518.5|20513.5|20787|20782|20366|20361|28830
1729134000000|2024-10-17 03:00:00|20517|20512|20451.5|20446.5|20544.5|20539.5|20346.5|20341.5|9949
1729137600000|2024-10-17 04:00:00|20465|20435|20467.9|20437.9|20473.3|20443.3|20464.7|20434.7|6
1729141200000|2024-10-17 05:00:00|20435.5|20430.5|20365.5|20360.5|20483.5|20478.5|20322|20317|10173
1729144800000|2024-10-17 06:00:00|20365|20360|20169|20164|20375|20370|20153|20148|13209
1729148400000|2024-10-17 07:00:00|20168.5|20163.5|20069.5|20064.5|20176.5|20171.5|19984.5|19979.5|16202
1729152000000|2024-10-17 08:00:00|20068.5|20063.5|20051.3|20021.3|20093|20088|20008.5|20003.5|6503
1729155600000|2024-10-17 09:00:00|20051.5|20021.5|20021|20013|20074.6|20044.6|19942|19934|2203
1729159200000|2024-10-17 10:00:00|20018|20010|20067.5|20059.5|20084|20076|20015.5|20007.5|1047
1729162800000|2024-10-17 11:00:00|20067|20059|20032.5|20024.5|20080|20072|20025|20017|1404
1729166400000|2024-10-17 12:00:00|20033|20025|20068|20060|20071|20063|20008.5|20000.5|1640
1729170000000|2024-10-17 13:00:00|20068.5|20060.5|19899|19891|20069.5|20061.5|19888|19880|4359
1729173600000|2024-10-17 14:00:00|19902|19894|20031|20023|20041|20033|19848.5|19840.5|4164
1729177200000|2024-10-17 15:00:00|20032.5|20024.5|19985|19977|20034|20026|19918|19910|2609
1729180800000|2024-10-17 16:00:00|19983.5|19975.5|19997.5|19989.5|20012|20004|19956.5|19948.5|830
1729184400000|2024-10-17 17:00:00|19998|19990|20021|20013|20038.5|20030.5|19940|19932|843
1729188000000|2024-10-17 18:00:00|20020|20012|19959.5|19929.5|20022|20014|19949|19929.5|619
1729191600000|2024-10-17 19:00:00|19961.8|19931.8|19992.4|19962.4|20008|19978|19946.9|19916.9|0
1729195200000|2024-10-17 20:00:00|19991.4|19961.4|19996.4|19966.4|20004.3|19974.3|19989.4|19959.4|0
1729198800000|2024-10-17 21:00:00|19996.6|19966.6|20023.4|19993.4|20024|19994|19987.5|19957.5|0
1729202400000|2024-10-17 22:00:00|20021.6|19991.6|20052.8|20022.8|20059.1|20029.1|20019.6|19989.6|0
1729206000000|2024-10-17 23:00:00|20052.5|20022.5|20041.2|20011.2|20053|20023|20039.1|20009.1|0
1729209600000|2024-10-18 00:00:00|20040.7|20010.7|20056.7|20026.7|20064.2|20034.2|19998.1|19968.1|0
1729213200000|2024-10-18 01:00:00|20056.4|20026.4|20203|20198|20310.5|20305.5|20009.5|19995.4|22236
1729216800000|2024-10-18 02:00:00|20201|20196|20321.5|20316.5|20448.5|20443.5|20064.5|20059.5|32718
1729220400000|2024-10-18 03:00:00|20319|20314|20254.5|20249.5|20363|20358|20207|20202|13372
1729224000000|2024-10-18 04:00:00|20263.2|20233.2|20286.4|20256.4|20292.5|20262.5|20261|20231|3
1729227600000|2024-10-18 05:00:00|20256.5|20251.5|20676|20671|20691.5|20686.5|20256.5|20251.5|27474
1729231200000|2024-10-18 06:00:00|20675.5|20670.5|20730.5|20725.5|20958|20953|20606.5|20601.5|36204
1729234800000|2024-10-18 07:00:00|20734|20729|20811.5|20806.5|20860|20855|20656|20651|21502
1729238400000|2024-10-18 08:00:00|20818|20813|20842.3|20812.3|20859.8|20852.5|20767|20762|9829
1729242000000|2024-10-18 09:00:00|20842.6|20812.6|20784.5|20776.5|20870|20862|20775|20767|1685
1729245600000|2024-10-18 10:00:00|20784|20776|20897|20889|20911.5|20903.5|20768.5|20760.5|1694
1729249200000|2024-10-18 11:00:00|20896.5|20888.5|20887.5|20879.5|20918|20910|20836|20828|1425
1729252800000|2024-10-18 12:00:00|20888|20880|20862|20854|20902|20894|20843.5|20835.5|1198
1729256400000|2024-10-18 13:00:00|20861.5|20853.5|20693|20685|20880|20872|20654.5|20646.5|4842
1729260000000|2024-10-18 14:00:00|20692.5|20684.5|20774|20766|20779.5|20771.5|20663|20655|3491
1729263600000|2024-10-18 15:00:00|20773.5|20765.5|20681.5|20673.5|20790.5|20782.5|20681.5|20673.5|1747
1729267200000|2024-10-18 16:00:00|20681|20673|20726.5|20718.5|20752|20744|20680.5|20672.5|754
1729270800000|2024-10-18 17:00:00|20727|20719|20758|20750|20758|20750|20712.5|20704.5|628
1729274400000|2024-10-18 18:00:00|20758.5|20750.5|20779.4|20749.4|20779.4|20760|20734|20726|602
1729278000000|2024-10-18 19:00:00|20777.6|20747.6|20748.1|20718.1|20811.3|20781.3|20742.8|20712.8|0
1729281600000|2024-10-18 20:00:00|20748.6|20718.6|20750.6|20720.6|20757.8|20727.8|20744|20714|0
1729461600000|2024-10-20 22:00:00|20787.3|20757.3|20802.5|20772.5|20804.4|20774.4|20783.9|20753.9|0
1729465200000|2024-10-20 23:00:00|20803|20773|20814.7|20784.7|20823.2|20793.2|20803|20773|0
1729468800000|2024-10-21 00:00:00|20815|20785|20823.4|20793.4|20834.7|20804.7|20763.4|20733.4|0
1729472400000|2024-10-21 01:00:00|20823.2|20793.2|20582.5|20577.5|20862.7|20841|20576.5|20571.5|24685
1729476000000|2024-10-21 02:00:00|20584|20579|20678|20673|20793.5|20788.5|20569|20564|22349
1729479600000|2024-10-21 03:00:00|20673.5|20668.5|20689.5|20684.5|20797|20792|20660|20655|9468
1729483200000|2024-10-21 04:00:00|20699.3|20669.3|20696.9|20666.9|20700.8|20670.8|20695.2|20665.2|17
1729486800000|2024-10-21 05:00:00|20678|20673|20455.5|20450.5|20753.5|20748.5|20452|20447|17558
1729490400000|2024-10-21 06:00:00|20454.5|20449.5|20472.5|20467.5|20549.5|20544.5|20422.5|20417.5|14678
1729494000000|2024-10-21 07:00:00|20474.5|20469.5|20465.5|20460.5|20537|20532|20450|20445|10371
1729497600000|2024-10-21 08:00:00|20464|20459|20495.4|20465.4|20499.3|20483|20447.5|20442.5|6014
1729501200000|2024-10-21 09:00:00|20495.1|20465.1|20408.5|20400.5|20496.4|20472.5|20388.5|20380.5|1287
1729504800000|2024-10-21 10:00:00|20406|20398|20367|20359|20428.5|20420.5|20310.5|20302.5|1252
1729508400000|2024-10-21 11:00:00|20364.5|20356.5|20371|20363|20386.5|20378.5|20351|20343|696
1729512000000|2024-10-21 12:00:00|20371.5|20363.5|20388|20380|20404|20396|20362|20354|816
1729515600000|2024-10-21 13:00:00|20383.5|20375.5|20421.5|20413.5|20516.5|20508.5|20371|20363|3099
1729519200000|2024-10-21 14:00:00|20422|20414|20383.5|20375.5|20454.5|20446.5|20361.5|20353.5|3207
1729522800000|2024-10-21 15:00:00|20385|20377|20355.5|20347.5|20385|20377|20266|20258|3418
1729526400000|2024-10-21 16:00:00|20354|20346|20384|20376|20394.5|20386.5|20335|20327|666
1729530000000|2024-10-21 17:00:00|20383.5|20375.5|20383|20375|20399|20391|20314|20306|779
1729533600000|2024-10-21 18:00:00|20382.5|20374.5|20396.6|20366.6|20413.5|20405.5|20361.5|20353.5|593
1729537200000|2024-10-21 19:00:00|20397.7|20367.7|20447.7|20417.7|20450.2|20420.2|20388.3|20358.3|0
1729540800000|2024-10-21 20:00:00|20447.6|20417.6|20440.1|20410.1|20447.6|20417.6|20434.8|20404.8|0
1729544400000|2024-10-21 21:00:00|20439.8|20409.8|20442.9|20412.9|20442.9|20412.9|20439.8|20409.8|0
1729548000000|2024-10-21 22:00:00|20445.4|20415.4|20422.3|20392.3|20445.6|20415.6|20421.7|20391.7|0
1729551600000|2024-10-21 23:00:00|20422.5|20392.5|20418.4|20388.4|20424.8|20394.8|20416.7|20386.7|0
1729555200000|2024-10-22 00:00:00|20417.9|20387.9|20359.7|20329.7|20417.9|20387.9|20359.2|20329.2|0
1729558800000|2024-10-22 01:00:00|20359.4|20329.4|20515.5|20510.5|20632|20627|20297.5|20292.3|21826
1729562400000|2024-10-22 02:00:00|20516.5|20511.5|20479.5|20474.5|20618.5|20613.5|20433.5|20428.5|21784
1729566000000|2024-10-22 03:00:00|20477|20472|20579.8|20574.8|20602.3|20597.3|20468.5|20463.5|8180
1729569600000|2024-10-22 04:00:00|20594.3|20564.3|20590.2|20560.2|20595.3|20565.3|20580.4|20550.4|8
1729573200000|2024-10-22 05:00:00|20577.3|20572.3|20447.3|20442.3|20625.3|20620.3|20372.8|20367.8|13078
1729576800000|2024-10-22 06:00:00|20443.3|20438.3|20481.3|20476.3|20506.8|20501.8|20418.3|20413.3|8402
1729580400000|2024-10-22 07:00:00|20479.8|20474.8|20472.8|20467.8|20521.3|20516.3|20447.3|20442.3|5468
1729584000000|2024-10-22 08:00:00|20471.3|20466.3|20485|20455|20512.3|20507.3|20463.8|20439.9|3425
1729587600000|2024-10-22 09:00:00|20484.7|20454.7|20391.3|20383.3|20488.3|20458.3|20375.8|20367.8|1384
1729591200000|2024-10-22 10:00:00|20392.3|20384.3|20384.8|20376.8|20404.3|20396.3|20375.3|20367.3|736
1729594800000|2024-10-22 11:00:00|20385.3|20377.3|20415.3|20407.3|20427.8|20419.8|20382.3|20374.3|759
1729598400000|2024-10-22 12:00:00|20415.8|20407.8|20448.3|20440.3|20458.3|20450.3|20413.8|20405.8|858
1729602000000|2024-10-22 13:00:00|20447.3|20439.3|20565.8|20557.8|20567.3|20559.3|20430.8|20422.8|2483
1729605600000|2024-10-22 14:00:00|20566.3|20558.3|20698.8|20690.8|20733.3|20725.3|20566.3|20558.3|5109
1729609200000|2024-10-22 15:00:00|20699.3|20691.3|20618.3|20610.3|20700.8|20692.8|20556.3|20548.3|2752
1729612800000|2024-10-22 16:00:00|20618.8|20610.8|20645.3|20637.3|20658.3|20650.3|20601.3|20593.3|860
1729616400000|2024-10-22 17:00:00|20644.8|20636.8|20645.3|20637.3|20665.8|20657.8|20630.3|20622.3|816
1729620000000|2024-10-22 18:00:00|20644.8|20636.8|20612.2|20582.2|20648.8|20640.8|20602.8|20582.2|611
1729623600000|2024-10-22 19:00:00|20613.7|20583.7|20618.3|20588.3|20652.1|20622.1|20597.7|20567.7|0
1729627200000|2024-10-22 20:00:00|20618.8|20588.8|20608.2|20578.2|20619.1|20589.1|20607.2|20577.2|0
1729630800000|2024-10-22 21:00:00|20608.3|20578.3|20612|20582|20612|20582|20608.3|20578.3|0
1729634400000|2024-10-22 22:00:00|20611.1|20581.1|20608.3|20578.3|20611.4|20581.4|20598.1|20568.1|0
1729638000000|2024-10-22 23:00:00|20607.8|20577.8|20634.6|20604.6|20643.6|20613.6|20606.7|20576.7|0
1729641600000|2024-10-23 00:00:00|20634.1|20604.1|20597.6|20567.6|20645.3|20615.3|20596.6|20566.6|0
1729645200000|2024-10-23 01:00:00|20597.7|20567.7|20642.5|20637.5|20662|20657|20444.5|20439.5|18695
1729648800000|2024-10-23 02:00:00|20640.5|20635.5|20721|20716|20864.5|20859.5|20630|20625|24349
1729652400000|2024-10-23 03:00:00|20719|20714|20838|20833|20843|20838|20711|20706|9146
1729656000000|2024-10-23 04:00:00|20850.5|20820.5|20856.4|20826.4|20858.8|20828.8|20841.1|20811.1|17
1729659600000|2024-10-23 05:00:00|20845.5|20840.5|20832|20827|20942|20937|20793|20788|14087
1729663200000|2024-10-23 06:00:00|20834|20829|20721|20716|20838.5|20833.5|20677|20672|11993
1729666800000|2024-10-23 07:00:00|20720|20715|20758|20753|20800|20795|20715|20710|6840
1729670400000|2024-10-23 08:00:00|20757.5|20752.5|20729.9|20699.9|20779|20774|20716|20699|4651
1729674000000|2024-10-23 09:00:00|20728.3|20698.3|20742|20734|20749.5|20741.5|20694.5|20686.5|673
1729677600000|2024-10-23 10:00:00|20741.5|20733.5|20680.5|20672.5|20742.5|20734.5|20672|20664|986
1729681200000|2024-10-23 11:00:00|20679.5|20671.5|20669|20661|20721.5|20713.5|20668.5|20660.5|809
1729684800000|2024-10-23 12:00:00|20670.5|20662.5|20668|20660|20681.5|20673.5|20638.5|20630.5|1110
1729688400000|2024-10-23 13:00:00|20667.5|20659.5|20706|20698|20746.5|20738.5|20646.5|20638.5|2659
1729692000000|2024-10-23 14:00:00|20707.5|20699.5|20566.5|20558.5|20717|20709|20522|20514|3248
1729695600000|2024-10-23 15:00:00|20569|20561|20547.5|20539.5|20588|20580|20517|20509|1788
1729699200000|2024-10-23 16:00:00|20548|20540|20541|20533|20567|20559|20522.5|20514.5|516
1729702800000|2024-10-23 17:00:00|20540.5|20532.5|20494|20486|20550.5|20542.5|20488.5|20480.5|913
1729706400000|2024-10-23 18:00:00|20493.5|20485.5|20520.5|20490.5|20524.5|20516.5|20464|20456|734
1729710000000|2024-10-23 19:00:00|20521.4|20491.4|20548.8|20518.8|20554.2|20524.2|20497.1|20467.1|0
1729713600000|2024-10-23 20:00:00|20549|20519|20521.1|20491.1|20568.1|20538.1|20516.7|20486.7|0
1729717200000|2024-10-23 21:00:00|20518.6|20488.6|20547.5|20517.5|20549.3|20519.3|20518.1|20488.1|0
1729720800000|2024-10-23 22:00:00|20548.9|20518.9|20543|20513|20556.9|20526.9|20537.9|20507.9|0
1729724400000|2024-10-23 23:00:00|20542.5|20512.5|20548.4|20518.4|20550.4|20520.4|20537.2|20507.2|0
1729728000000|2024-10-24 00:00:00|20548.2|20518.2|20529.5|20499.5|20590.4|20560.4|20524.6|20494.6|0
1729731600000|2024-10-24 01:00:00|20528.9|20498.9|20481.5|20476.5|20619.5|20614.5|20456|20451|21398
1729735200000|2024-10-24 02:00:00|20480|20475|20614.4|20609.4|20652.4|20647.4|20451.5|20446.5|17387
1729738800000|2024-10-24 03:00:00|20614.9|20609.9|20540.9|20535.9|20684.4|20679.4|20524.9|20519.9|10111
1729742400000|2024-10-24 04:00:00|20551.4|20521.4|20555|20525|20561.6|20531.6|20543.8|20513.8|7
1729746000000|2024-10-24 05:00:00|20544.4|20539.4|20452.9|20447.9|20559.4|20554.4|20441.4|20436.4|11416
1729749600000|2024-10-24 06:00:00|20451.9|20446.9|20519.9|20514.9|20551.4|20546.4|20446.4|20441.4|8030
1729753200000|2024-10-24 07:00:00|20520.4|20515.4|20469.4|20464.4|20523.9|20518.9|20451.4|20446.4|10288
1729756800000|2024-10-24 08:00:00|20468.9|20463.9|20499.6|20469.6|20508|20494.9|20459.9|20454.9|10062
1729760400000|2024-10-24 09:00:00|20500.1|20470.1|20453.9|20445.9|20504.8|20483.4|20426.4|20418.4|1616
1729764000000|2024-10-24 10:00:00|20453.4|20445.4|20426.4|20418.4|20465.9|20457.9|20424.9|20416.9|634
1729767600000|2024-10-24 11:00:00|20424.4|20416.4|20411.4|20403.4|20439.9|20431.9|20398.9|20390.9|761
1729771200000|2024-10-24 12:00:00|20410.4|20402.4|20414.9|20406.9|20429.9|20421.9|20388.9|20380.9|1018
1729774800000|2024-10-24 13:00:00|20414.4|20406.4|20350.9|20342.9|20520.4|20512.4|20344.9|20336.9|3456
1729778400000|2024-10-24 14:00:00|20351.4|20343.4|20322.9|20314.9|20381.9|20373.9|20278.4|20270.4|3399
1729782000000|2024-10-24 15:00:00|20320.9|20312.9|20369.4|20361.4|20376.4|20368.4|20318.4|20310.4|1609
1729785600000|2024-10-24 16:00:00|20369.9|20361.9|20362.9|20354.9|20376.4|20368.4|20320.9|20312.9|652
1729789200000|2024-10-24 17:00:00|20362.4|20354.4|20379.9|20371.9|20417.9|20409.9|20359.9|20351.9|817
1729792800000|2024-10-24 18:00:00|20379.4|20371.4|20419.4|20389.4|20419.4|20403.4|20374.4|20366.4|323
1729796400000|2024-10-24 19:00:00|20419.3|20389.3|20427|20397|20444.5|20414.5|20406.5|20376.5|1
1729800000000|2024-10-24 20:00:00|20426.5|20396.5|20430.9|20400.9|20445|20415|20424.7|20394.7|0
1729803600000|2024-10-24 21:00:00|20431.1|20401.1|20429.2|20399.2|20431.8|20401.8|20423.8|20393.8|0
1729807200000|2024-10-24 22:00:00|20428.7|20398.7|20424.5|20394.5|20430.7|20400.7|20418.3|20388.3|0
1729810800000|2024-10-24 23:00:00|20424|20394|20421.7|20391.7|20433.8|20403.8|20414.6|20384.6|0
1729814400000|2024-10-25 00:00:00|20422.3|20392.3|20422.3|20392.3|20425|20395|20414.5|20384.5|0
1729818000000|2024-10-25 01:00:00|20421.8|20391.8|20641|20636|20671|20666|20421.3|20391.3|25789
1729821600000|2024-10-25 02:00:00|20641.5|20636.5|20718.5|20713.5|20745.5|20740.5|20525|20520|25440
1729825200000|2024-10-25 03:00:00|20716|20711|20707.5|20702.5|20744|20739|20656.5|20651.5|14814
1729828800000|2024-10-25 04:00:00|20718|20688|20709|20679|20718.1|20688.1|20705.7|20675.7|1
1729832400000|2024-10-25 05:00:00|20710|20705|20638.5|20633.5|20781.5|20776.5|20600.5|20595.5|15976
1729836000000|2024-10-25 06:00:00|20636.5|20631.5|20575|20570|20644.5|20639.5|20555.5|20550.5|11061
1729839600000|2024-10-25 07:00:00|20575.5|20570.5|20597.5|20592.5|20617.5|20612.5|20565|20560|12154
1729843200000|2024-10-25 08:00:00|20596.8|20591.8|20620.5|20590.5|20622.1|20611.3|20563.3|20558.3|23055
1729846800000|2024-10-25 09:00:00|20621|20591|20627.8|20619.8|20668.8|20660.8|20614.3|20590.5|1082
1729850400000|2024-10-25 10:00:00|20628.3|20620.3|20598.3|20590.3|20633.3|20625.3|20596.3|20588.3|642
1729854000000|2024-10-25 11:00:00|20597.8|20589.8|20569.3|20561.3|20603.8|20595.8|20542.8|20534.8|1477
1729857600000|2024-10-25 12:00:00|20570.8|20562.8|20619.8|20611.8|20621.8|20613.8|20570.8|20562.8|974
1729861200000|2024-10-25 13:00:00|20620.3|20612.3|20575.8|20567.8|20635.3|20627.3|20500.8|20492.8|3734
1729864800000|2024-10-25 14:00:00|20576.3|20568.3|20623.8|20615.8|20687.3|20679.3|20574.3|20566.3|3601
1729868400000|2024-10-25 15:00:00|20624.3|20616.3|20532.8|20524.8|20626.8|20618.8|20503.8|20495.8|3217
1729872000000|2024-10-25 16:00:00|20532.3|20524.3|20518.3|20510.3|20536.8|20528.8|20499.3|20491.3|809
1729875600000|2024-10-25 17:00:00|20518.8|20510.8|20482.8|20474.8|20521.3|20513.3|20472.8|20464.8|835
1729879200000|2024-10-25 18:00:00|20483.3|20475.3|20523.5|20493.5|20523.5|20514.3|20467.3|20459.3|502
1729882800000|2024-10-25 19:00:00|20522.9|20492.9|20501.2|20471.2|20522.9|20492.9|20484.9|20454.9|0
1729886400000|2024-10-25 20:00:00|20501.7|20471.7|20491.7|20461.7|20506|20476|20488.7|20458.7|0
1730066400000|2024-10-27 22:00:00|20539.3|20509.3|20574.2|20544.2|20576.8|20546.8|20528.6|20498.6|0
1730070000000|2024-10-27 23:00:00|20574.8|20544.8|20570.6|20540.6|20579|20549|20566.4|20536.4|0
1730073600000|2024-10-28 00:00:00|20570.1|20540.1|20614|20584|20615.8|20585.8|20568.9|20538.9|0
1730077200000|2024-10-28 01:00:00|20613.5|20583.5|20526.8|20521.8|20628.4|20612.8|20408.8|20403.8|28469
1730080800000|2024-10-28 02:00:00|20527.8|20522.8|20549.3|20544.3|20651.8|20646.8|20507.8|20502.8|20742
1730084400000|2024-10-28 03:00:00|20549.8|20544.8|20533.3|20528.3|20572.8|20567.8|20504.8|20499.8|9485
1730088000000|2024-10-28 04:00:00|20542.3|20512.3|20564.6|20534.6|20565.2|20535.2|20541|20511|18
1730091600000|2024-10-28 05:00:00|20538.8|20533.8|20620.3|20615.3|20661.3|20656.3|20515.3|20510.3|12271
1730095200000|2024-10-28 06:00:00|20619.8|20614.8|20639.3|20634.3|20656.8|20651.8|20579.8|20574.8|9689
1730098800000|2024-10-28 07:00:00|20639.8|20634.8|20617.8|20612.8|20658.8|20653.8|20608.8|20603.8|8197
1730102400000|2024-10-28 08:00:00|20616.3|20611.3|20617.6|20587.6|20621.8|20616.8|20570.8|20565.8|29751
1730106000000|2024-10-28 09:00:00|20617.9|20587.9|20557.8|20549.8|20620.2|20595.3|20526.8|20518.8|1974
1730109600000|2024-10-28 10:00:00|20553.3|20545.3|20548.3|20540.3|20579.3|20571.3|20540.8|20532.8|1734
1730113200000|2024-10-28 11:00:00|20547.8|20539.8|20552.3|20544.3|20572.8|20564.8|20536.3|20528.3|706
1730116800000|2024-10-28 12:00:00|20553.3|20545.3|20570.3|20562.3|20577.3|20569.3|20546.3|20538.3|780
1730120400000|2024-10-28 13:00:00|20570.8|20562.8|20669.3|20661.3|20669.3|20661.3|20537.3|20529.3|2956
1730124000000|2024-10-28 14:00:00|20669.8|20661.8|20766.3|20758.3|20791.3|20783.3|20648.3|20640.3|3190
1730127600000|2024-10-28 15:00:00|20767.3|20759.3|20749.8|20741.8|20805.3|20797.3|20744.8|20736.8|1757
1730131200000|2024-10-28 16:00:00|20748.8|20740.8|20721.8|20713.8|20782.3|20774.3|20712.3|20704.3|1235
1730134800000|2024-10-28 17:00:00|20722.3|20714.3|20745.3|20737.3|20764.8|20756.8|20712.3|20704.3|303
1730138400000|2024-10-28 18:00:00|20745.8|20737.8|20744.1|20714.1|20753.8|20745.8|20724.8|20714.1|427
1730142000000|2024-10-28 19:00:00|20743.4|20713.4|20757.7|20727.7|20774.1|20744.1|20738.1|20708.1|0
1730145600000|2024-10-28 20:00:00|20758.2|20728.2|20762.8|20732.8|20766.6|20736.6|20754.6|20724.6|0
1730149200000|2024-10-28 21:00:00|20762.9|20732.9|20769.9|20739.9|20770.4|20740.4|20761|20731|0
1730152800000|2024-10-28 22:00:00|20769.5|20739.5|20769.6|20739.6|20771.2|20741.2|20754.2|20724.2|0
1730156400000|2024-10-28 23:00:00|20770.1|20740.1|20773.5|20743.5|20775.4|20745.4|20769|20739|0
1730160000000|2024-10-29 00:00:00|20775.1|20745.1|20770.5|20740.5|20775.8|20745.8|20758.9|20728.9|0
1730163600000|2024-10-29 01:00:00|20769.9|20739.9|20694.8|20689.8|20889.8|20884.8|20664.3|20659.3|23758
1730167200000|2024-10-29 02:00:00|20694.3|20689.3|20775.3|20770.3|20860.8|20855.8|20665.3|20660.3|19142
1730170800000|2024-10-29 03:00:00|20775.8|20770.8|20571.3|20566.3|20785.8|20780.8|20545.3|20540.3|12352
1730174400000|2024-10-29 04:00:00|20574.3|20544.3|20611.8|20581.8|20629.8|20599.8|20572.3|20542.3|21
1730178000000|2024-10-29 05:00:00|20597.3|20592.3|20671.8|20666.8|20729.3|20724.3|20553.8|20548.8|12970
1730181600000|2024-10-29 06:00:00|20672.3|20667.3|20645.8|20640.8|20704.8|20699.8|20628.8|20623.8|7079
1730185200000|2024-10-29 07:00:00|20644.3|20639.3|20653.3|20648.3|20675.8|20670.8|20631.8|20626.8|9448
1730188800000|2024-10-29 08:00:00|20653.8|20648.8|20793.9|20763.9|20806.2|20786.3|20653.8|20648.8|13488
1730192400000|2024-10-29 09:00:00|20794.4|20764.4|21072.8|21064.8|21119.3|21111.3|20791|20761|5367
1730196000000|2024-10-29 10:00:00|21074.8|21066.8|21027.3|21019.3|21074.8|21066.8|20981.8|20973.8|2330
1730199600000|2024-10-29 11:00:00|21029.3|21021.3|21012.3|21004.3|21076.3|21068.3|20999.3|20991.3|1172
1730203200000|2024-10-29 12:00:00|21004.8|20996.8|20893.3|20885.3|21015.8|21007.8|20876.3|20868.3|1477
1730206800000|2024-10-29 13:00:00|20893.8|20885.8|20768.3|20760.3|20906.3|20898.3|20741.8|20733.8|2731
1730210400000|2024-10-29 14:00:00|20767.3|20759.3|20788.3|20780.3|20817.3|20809.3|20690.3|20682.3|1904
1730214000000|2024-10-29 15:00:00|20788.8|20780.8|20753.8|20745.8|20804.8|20796.8|20710.3|20702.3|1023
1730217600000|2024-10-29 16:00:00|20754.3|20746.3|20714.8|20706.8|20786.8|20778.8|20699.8|20691.8|732
1730221200000|2024-10-29 17:00:00|20717.8|20709.8|20696.8|20688.8|20736.8|20728.8|20680.8|20672.8|417
1730224800000|2024-10-29 18:00:00|20697.3|20689.3|20749.8|20719.8|20758.3|20750.3|20684.3|20676.3|764
1730228400000|2024-10-29 19:00:00|20749.9|20719.9|20702.5|20672.5|20751.5|20721.5|20664.2|20634.2|0
1730232000000|2024-10-29 20:00:00|20703.5|20673.5|20743.8|20713.8|20749.5|20719.5|20702|20672|0
1730235600000|2024-10-29 21:00:00|20744.1|20714.1|20765.6|20735.6|20767.7|20737.7|20743.7|20713.7|0
1730239200000|2024-10-29 22:00:00|20770.1|20740.1|20819.5|20789.5|20822.1|20792.1|20760.2|20730.2|0
1730242800000|2024-10-29 23:00:00|20820|20790|20825.7|20795.7|20828.1|20798.1|20808.9|20778.9|0
1730246400000|2024-10-30 00:00:00|20825.2|20795.2|20826.9|20796.9|20866.9|20836.9|20817.3|20787.3|0
1730250000000|2024-10-30 01:00:00|20826.6|20796.6|20603.6|20598.6|20827|20797|20487.1|20482.1|21828
1730253600000|2024-10-30 02:00:00|20604.6|20599.6|20495.6|20490.6|20632.6|20627.6|20487.6|20482.6|14013
1730257200000|2024-10-30 03:00:00|20496.1|20491.1|20327.1|20322.1|20526.1|20521.1|20307.1|20302.1|15586
1730260800000|2024-10-30 04:00:00|20330.6|20300.6|20345.1|20315.1|20352.5|20322.5|20327.7|20297.7|10
1730264400000|2024-10-30 05:00:00|20345|20315|20337.6|20332.6|20387.1|20382.1|20266.6|20261.6|14196
1730268000000|2024-10-30 06:00:00|20339.1|20334.1|20358.6|20353.6|20418.6|20413.6|20296.1|20291.1|13250
1730271600000|2024-10-30 07:00:00|20359.1|20354.1|20341.6|20336.6|20385.6|20380.6|20335.1|20330.1|10445
1730275200000|2024-10-30 08:00:00|20339.4|20334.4|20377.6|20347.6|20392.2|20377.9|20336.9|20331.9|5513
1730278800000|2024-10-30 09:00:00|20377.3|20347.3|20335.4|20327.4|20382.1|20365.9|20310.4|20302.4|1004
1730282400000|2024-10-30 10:00:00|20332.9|20324.9|20310.4|20302.4|20344.4|20336.4|20277.4|20269.4|1110
1730286000000|2024-10-30 11:00:00|20310.9|20302.9|20290.9|20282.9|20330.4|20322.4|20277.4|20269.4|815
1730289600000|2024-10-30 12:00:00|20289.9|20281.9|20255.4|20247.4|20311.4|20303.4|20245.4|20237.4|1337
1730293200000|2024-10-30 13:00:00|20255.9|20247.9|20405.4|20397.4|20411.9|20403.9|20233.9|20225.9|3281
1730296800000|2024-10-30 14:00:00|20405.9|20397.9|20432.4|20424.4|20463.9|20455.9|20374.9|20366.9|2544
1730300400000|2024-10-30 15:00:00|20433.4|20425.4|20445.9|20437.9|20455.9|20447.9|20398.9|20390.9|1204
1730304000000|2024-10-30 16:00:00|20445.4|20437.4|20415.4|20407.4|20450.9|20442.9|20398.4|20390.4|941
1730307600000|2024-10-30 17:00:00|20414.9|20406.9|20409.9|20401.9|20430.9|20422.9|20398.9|20390.9|500
1730311200000|2024-10-30 18:00:00|20410.4|20402.4|20469.9|20439.9|20469.9|20455.9|20404.9|20396.9|952
1730314800000|2024-10-30 19:00:00|20469.6|20439.6|20422.4|20392.4|20479.1|20449.1|20399.9|20369.9|0
1730318400000|2024-10-30 20:00:00|20423|20393|20413.7|20383.7|20436.9|20406.9|20397.4|20367.4|0
1730322000000|2024-10-30 21:00:00|20413.6|20383.6|20393.3|20363.3|20416|20386|20392.5|20362.5|0
1730325600000|2024-10-30 22:00:00|20393|20363|20387|20357|20401.6|20371.6|20374.2|20344.2|0
1730329200000|2024-10-30 23:00:00|20386.5|20356.5|20390.7|20360.7|20398.6|20368.6|20383.6|20353.6|0
1730332800000|2024-10-31 00:00:00|20390.4|20360.4|20397.4|20367.4|20407.1|20377.1|20382.6|20352.6|0
1730336400000|2024-10-31 01:00:00|20397.9|20367.9|20430|20425|20517|20512|20389|20367.4|15955
1730340000000|2024-10-31 02:00:00|20433|20428|20453.5|20448.5|20548|20543|20427.5|20422.5|17065
1730343600000|2024-10-31 03:00:00|20455.5|20450.5|20467|20462|20528.5|20523.5|20440.5|20435.5|6080
1730347200000|2024-10-31 04:00:00|20474.7|20444.7|20475.9|20445.9|20482.5|20452.5|20472.4|20442.4|0
1730350800000|2024-10-31 05:00:00|20460.5|20455.5|20402|20397|20460.5|20455.5|20311|20306|11469
1730354400000|2024-10-31 06:00:00|20402.5|20397.5|20372.5|20367.5|20459.5|20454.5|20366|20361|7524
1730358000000|2024-10-31 07:00:00|20373.5|20368.5|20359.5|20354.5|20412.5|20407.5|20355|20350|5610
1730361600000|2024-10-31 08:00:00|20357.2|20352.2|20310.8|20280.8|20360.7|20355.7|20281.7|20257.7|8613
1730365200000|2024-10-31 09:00:00|20310.3|20280.3|20279.7|20271.7|20312.5|20294.7|20269.2|20261.2|1011
1730368800000|2024-10-31 10:00:00|20279.2|20271.2|20308.2|20300.2|20325.2|20317.2|20271.7|20263.7|728
1730372400000|2024-10-31 11:00:00|20308.7|20300.7|20333.2|20325.2|20334.7|20326.7|20302.7|20294.7|407
1730376000000|2024-10-31 12:00:00|20328.2|20320.2|20352.2|20344.2|20368.7|20360.7|20325.7|20317.7|1136
1730379600000|2024-10-31 13:00:00|20351.7|20343.7|20190.7|20182.7|20385.2|20377.2|20186.7|20178.7|3473
1730383200000|2024-10-31 14:00:00|20190.2|20182.2|20238.7|20230.7|20278.7|20270.7|20179.7|20171.7|2737
1730386800000|2024-10-31 15:00:00|20238.2|20230.2|20269.7|20261.7|20280.7|20272.7|20226.2|20218.2|1575
1730390400000|2024-10-31 16:00:00|20268.7|20260.7|20342.7|20334.7|20346.7|20338.7|20250.7|20242.7|1378
1730394000000|2024-10-31 17:00:00|20343.7|20335.7|20364.2|20356.2|20387.7|20379.7|20339.7|20331.7|1055
1730397600000|2024-10-31 18:00:00|20364.7|20356.7|20394.2|20364.2|20397.2|20389.2|20348.7|20340.7|901
1730401200000|2024-10-31 19:00:00|20394.3|20364.3|20354.7|20324.7|20418.8|20388.8|20351.6|20321.6|0
1730404800000|2024-10-31 20:00:00|20352.3|20322.3|20355.7|20325.7|20400.5|20370.5|20330.3|20300.3|0
1730408400000|2024-10-31 21:00:00|20355.9|20325.9|20367.5|20337.5|20370.4|20340.4|20354.7|20324.7|0
1730412000000|2024-10-31 22:00:00|20374|20344|20390.2|20360.2|20397.9|20367.9|20369.2|20339.2|0
1730415600000|2024-10-31 23:00:00|20390.5|20360.5|20369.3|20339.3|20393.5|20363.5|20364|20334|0
1730419200000|2024-11-01 00:00:00|20368.8|20338.8|20368.4|20338.4|20374|20344|20355.9|20325.9|0
1730422800000|2024-11-01 01:00:00|20367.9|20337.9|20509|20504|20535|20530|20338.5|20333.5|20257
1730426400000|2024-11-01 02:00:00|20504.5|20499.5|20527|20522|20531.5|20526.5|20374|20369|21599
1730430000000|2024-11-01 03:00:00|20520.5|20515.5|20625.5|20620.5|20641.5|20636.5|20459.5|20454.5|11129
1730433600000|2024-11-01 04:00:00|20633|20603|20629.5|20599.5|20633.5|20603.5|20559.3|20529.3|39
1730437200000|2024-11-01 05:00:00|20624.5|20619.5|20487.5|20482.5|20665|20660|20434|20429|14109
1730440800000|2024-11-01 06:00:00|20490|20485|20453.5|20448.5|20507|20502|20447|20442|5634
1730444400000|2024-11-01 07:00:00|20452.5|20447.5|20482|20477|20494.5|20489.5|20449.5|20444.5|4549
1730448000000|2024-11-01 08:00:00|20481.5|20476.5|20506.7|20476.7|20511.7|20500|20470.5|20465.2|4062
1730451600000|2024-11-01 09:00:00|20507|20477|20462|20454|20523.4|20506|20461|20453|845
1730455200000|2024-11-01 10:00:00|20461.5|20453.5|20468|20460|20473.5|20465.5|20431|20423|814
1730458800000|2024-11-01 11:00:00|20470|20462|20494.5|20486.5|20505.5|20497.5|20446|20438|611
1730462400000|2024-11-01 12:00:00|20496.5|20488.5|20567.5|20559.5|20617.5|20609.5|20488.5|20480.5|2213
1730466000000|2024-11-01 13:00:00|20568|20560|20597|20589|20612.5|20604.5|20522|20514|2441
1730469600000|2024-11-01 14:00:00|20603.5|20595.5|20513.5|20505.5|20613.5|20605.5|20472|20464|2274
1730473200000|2024-11-01 15:00:00|20514.5|20506.5|20533.5|20525.5|20559.5|20551.5|20480.5|20472.5|1824
1730476800000|2024-11-01 16:00:00|20533|20525|20509.5|20501.5|20555|20547|20496.5|20488.5|905
1730480400000|2024-11-01 17:00:00|20510|20502|20437.5|20429.5|20521|20513|20434.5|20426.5|886
1730484000000|2024-11-01 18:00:00|20437|20429|20456.1|20426.1|20456.3|20441.5|20415.5|20407.5|634
1730487600000|2024-11-01 19:00:00|20456|20426|20474|20444|20482.2|20452.2|20429.4|20399.4|0
1730491200000|2024-11-01 20:00:00|20473.7|20443.7|20468|20438|20492.2|20462.2|20465.1|20435.1|0
1730674800000|2024-11-03 23:00:00|20512.4|20482.4|20549.6|20519.6|20619.6|20589.6|20511.2|20481.2|0
1730678400000|2024-11-04 00:00:00|20550.1|20520.1|20549.2|20519.2|20553.1|20523.1|20531.9|20501.9|0
1730682000000|2024-11-04 01:00:00|20549.5|20519.5|20518|20513|20616.5|20611.5|20411.5|20406.5|16753
1730685600000|2024-11-04 02:00:00|20518.5|20513.5|20505.5|20500.5|20588|20583|20453.5|20448.5|11716
1730689200000|2024-11-04 03:00:00|20508.5|20503.5|20508|20503|20529.5|20524.5|20443.5|20438.5|6418
1730692800000|2024-11-04 04:00:00|20515.5|20485.5|20522.4|20492.4|20527.7|20497.7|20511.5|20481.5|10
1730696400000|2024-11-04 05:00:00|20512.5|20507.5|20537.5|20532.5|20544|20539|20457|20452|8820
1730700000000|2024-11-04 06:00:00|20538|20533|20542|20537|20565.5|20560.5|20502.5|20497.5|5734
1730703600000|2024-11-04 07:00:00|20543|20538|20528|20523|20566|20561|20524|20519|4602
1730707200000|2024-11-04 08:00:00|20524.9|20519.9|20531.5|20501.5|20570.1|20559.4|20517.7|20487.7|3341
1730710800000|2024-11-04 09:00:00|20531|20501|20598.4|20590.4|20604.4|20596.4|20524.6|20494.6|990
1730714400000|2024-11-04 10:00:00|20598.9|20590.9|20591.4|20583.4|20610.9|20602.9|20583.4|20575.4|965
1730718000000|2024-11-04 11:00:00|20590.9|20582.9|20606.9|20598.9|20618.9|20610.9|20586.9|20578.9|611
1730721600000|2024-11-04 12:00:00|20608.4|20600.4|20586.9|20578.9|20619.9|20611.9|20574.9|20566.9|571
1730725200000|2024-11-04 13:00:00|20587.4|20579.4|20555.9|20547.9|20591.4|20583.4|20550.4|20542.4|902
1730728800000|2024-11-04 14:00:00|20555.4|20547.4|20654.9|20646.9|20718.4|20710.4|20542.9|20534.9|4148
1730732400000|2024-11-04 15:00:00|20655.9|20647.9|20655.4|20647.4|20666.4|20658.4|20588.4|20580.4|2579
1730736000000|2024-11-04 16:00:00|20655.9|20647.9|20523.4|20515.4|20658.9|20650.9|20504.9|20496.9|1645
1730739600000|2024-11-04 17:00:00|20523.9|20515.9|20554.4|20546.4|20563.4|20555.4|20517.4|20509.4|543
1730743200000|2024-11-04 18:00:00|20554.9|20546.9|20524.7|20494.7|20558.4|20550.4|20510.9|20494.7|678
1730746800000|2024-11-04 19:00:00|20524.8|20494.8|20562.2|20532.2|20571.6|20541.6|20522.3|20492.3|0
1730750400000|2024-11-04 20:00:00|20562.3|20532.3|20560.5|20530.5|20571.9|20541.9|20531.9|20501.9|0
1730754000000|2024-11-04 21:00:00|20516.1|20486.1|20526.4|20496.4|20526.9|20496.9|20511.2|20481.2|0
1730757600000|2024-11-04 22:00:00|20572.7|20542.7|20576.1|20546.1|20577|20547|20569.3|20539.3|0
1730761200000|2024-11-04 23:00:00|20579.7|20549.7|20552.2|20522.2|20586.3|20556.3|20551.6|20521.6|0
1730764800000|2024-11-05 00:00:00|20551.9|20521.9|20546.8|20516.8|20552.3|20522.3|20540.7|20510.7|0
1730768400000|2024-11-05 01:00:00|20546.3|20516.3|20571.4|20566.4|20631.4|20626.4|20337.9|20332.9|21401
1730772000000|2024-11-05 02:00:00|20570.4|20565.4|20616.9|20611.9|20771.4|20766.4|20560.4|20555.4|22025
1730775600000|2024-11-05 03:00:00|20616.4|20611.4|20810.9|20805.9|20828.4|20823.4|20603.9|20598.9|12546
1730779200000|2024-11-05 04:00:00|20822.8|20792.8|20808.8|20778.8|20824.9|20794.9|20783.2|20753.2|12
1730782800000|2024-11-05 05:00:00|20809.4|20779.4|20816.9|20811.9|20875.4|20870.4|20796.4|20779.1|11000
1730786400000|2024-11-05 06:00:00|20816.4|20811.4|20856.4|20851.4|20873.4|20868.4|20771.4|20766.4|7177
1730790000000|2024-11-05 07:00:00|20855.9|20850.9|20975.9|20970.9|20982.9|20977.9|20851.4|20846.4|14617
1730793600000|2024-11-05 08:00:00|20976.4|20971.4|21033.9|21003.9|21045.4|21015.4|20947.9|20942.8|6895
1730797200000|2024-11-05 09:00:00|21032.8|21002.8|20973.9|20965.9|21034.3|21016.4|20968.9|20960.9|1145
1730800800000|2024-11-05 10:00:00|20972.4|20964.4|20930.9|20922.9|20980.9|20972.9|20916.9|20908.9|980
1730804400000|2024-11-05 11:00:00|20930.4|20922.4|20938.4|20930.4|20968.4|20960.4|20928.9|20920.9|781
1730808000000|2024-11-05 12:00:00|20939.4|20931.4|20923.4|20915.4|20943.4|20935.4|20899.4|20891.4|1064
1730811600000|2024-11-05 13:00:00|20923.9|20915.9|20912.9|20904.9|20930.4|20922.4|20882.9|20874.9|1428
1730815200000|2024-11-05 14:00:00|20911.4|20903.4|20898.4|20890.4|20988.9|20980.9|20840.9|20832.9|4020
1730818800000|2024-11-05 15:00:00|20891.9|20883.9|20908.9|20900.9|20912.9|20904.9|20834.9|20826.9|2403
1730822400000|2024-11-05 16:00:00|20907.9|20899.9|20927.9|20919.9|20961.4|20953.4|20896.4|20888.4|1421
1730826000000|2024-11-05 17:00:00|20924.9|20916.9|20925.4|20917.4|20942.4|20934.4|20908.4|20900.4|605
1730829600000|2024-11-05 18:00:00|20924.9|20916.9|20933.5|20903.5|20940.9|20932.9|20890.9|20882.9|595
1730833200000|2024-11-05 19:00:00|20933.6|20903.6|20927|20897|20961.3|20931.3|20914.8|20884.8|0
1730836800000|2024-11-05 20:00:00|20926.5|20896.5|20959.7|20929.7|20961|20931|20906|20876|0
1730840400000|2024-11-05 21:00:00|20960.3|20930.3|20967.5|20937.5|20980.3|20950.3|20957.6|20927.6|0
1730844000000|2024-11-05 22:00:00|20965.6|20935.6|20964.9|20934.9|20967.4|20937.4|20964.2|20934.2|0
1730847600000|2024-11-05 23:00:00|20964.7|20934.7|20946.6|20916.6|20967.8|20937.8|20928.9|20898.9|0
1730851200000|2024-11-06 00:00:00|20946.5|20916.5|20887.4|20857.4|20952.1|20922.1|20886.7|20856.7|0
1730854800000|2024-11-06 01:00:00|20887.3|20857.3|20751.9|20746.9|20888.1|20858.1|20678.4|20673.4|22878
1730858400000|2024-11-06 02:00:00|20753.9|20748.9|20547.5|20542.5|20836.5|20831.5|20545|20540|24176
1730862000000|2024-11-06 03:00:00|20550.5|20545.5|20423|20418|20555.5|20550.5|20335|20330|26438
1730865600000|2024-11-06 04:00:00|20432.1|20402.1|20428.7|20398.7|20455.2|20425.2|20428.6|20398.6|96
1730869200000|2024-11-06 05:00:00|20393|20388|20570.5|20565.5|20628|20623|20322.5|20317.5|26009
1730872800000|2024-11-06 06:00:00|20567.5|20562.5|20448|20443|20608|20603|20409.5|20404.5|16615
1730876400000|2024-11-06 07:00:00|20447.5|20442.5|20495.5|20490.5|20502.5|20497.5|20378|20373|13963
1730880000000|2024-11-06 08:00:00|20479.8|20474.8|20587.5|20557.5|20609.3|20579.3|20467.3|20462.3|8161
1730883600000|2024-11-06 09:00:00|20587.3|20557.3|20505.3|20497.3|20588.5|20558.8|20474.3|20466.3|2076
1730887200000|2024-11-06 10:00:00|20506.3|20498.3|20454.8|20446.8|20514.3|20506.3|20426.3|20418.3|1242
1730890800000|2024-11-06 11:00:00|20454.3|20446.3|20427.3|20419.3|20472.8|20464.8|20409.8|20401.8|1272
1730894400000|2024-11-06 12:00:00|20429.3|20421.3|20412.3|20404.3|20465.3|20457.3|20405.3|20397.3|1177
1730898000000|2024-11-06 13:00:00|20411.8|20403.8|20328.8|20320.8|20422.8|20414.8|20297.8|20289.8|2664
1730901600000|2024-11-06 14:00:00|20328.3|20320.3|20302.3|20294.3|20349.3|20341.3|20176.3|20168.3|6126
1730905200000|2024-11-06 15:00:00|20307.8|20299.8|20466.8|20458.8|20511.3|20503.3|20290.8|20282.8|4810
1730908800000|2024-11-06 16:00:00|20467.3|20459.3|20462.8|20454.8|20479.3|20471.3|20388.3|20380.3|2071
1730912400000|2024-11-06 17:00:00|20461.3|20453.3|20450.8|20442.8|20472.8|20464.8|20424.3|20416.3|506
1730916000000|2024-11-06 18:00:00|20451.3|20443.3|20489.9|20459.9|20526.3|20518.3|20450.3|20442.3|1310
1730919600000|2024-11-06 19:00:00|20490.1|20460.1|20453.9|20423.9|20490.2|20460.2|20424.2|20394.2|0
1730923200000|2024-11-06 20:00:00|20453.7|20423.7|20455|20425|20470.7|20440.7|20442.3|20412.3|0
1730926800000|2024-11-06 21:00:00|20459.5|20429.5|20477.1|20447.1|20477.9|20447.9|20457|20427|0
1730930400000|2024-11-06 22:00:00|20478.1|20448.1|20471|20441|20478.4|20448.4|20465.6|20435.6|0
1730934000000|2024-11-06 23:00:00|20471.1|20441.1|20461.7|20431.7|20476.7|20446.7|20460.6|20430.6|0
1730937600000|2024-11-07 00:00:00|20461.4|20431.4|20465|20435|20515.2|20485.2|20461.1|20431.1|0
1730941200000|2024-11-07 01:00:00|20465.3|20435.3|20502.8|20497.8|20504.8|20499.8|20304.8|20299.8|19806
1730944800000|2024-11-07 02:00:00|20502.3|20497.3|20712.8|20707.8|20786.8|20781.8|20502.3|20497.3|27841
1730948400000|2024-11-07 03:00:00|20713.3|20708.3|20754.9|20749.9|20759.4|20754.4|20632.3|20627.3|8312
1730952000000|2024-11-07 04:00:00|20770.3|20740.3|20764.3|20734.3|20771.5|20741.5|20756.7|20726.7|23
1730955600000|2024-11-07 05:00:00|20767.9|20762.9|20850.9|20845.9|20860.9|20855.9|20687.9|20682.9|16683
1730959200000|2024-11-07 06:00:00|20849.9|20844.9|20885.9|20880.9|20896.9|20891.9|20781.9|20776.9|13836
1730962800000|2024-11-07 07:00:00|20885.4|20880.4|20917.4|20912.4|20978.4|20973.4|20863.9|20858.9|16606
1730966400000|2024-11-07 08:00:00|20916.9|20911.9|21001.6|20971.6|21036.1|21025.4|20899.9|20894.9|7903
1730970000000|2024-11-07 09:00:00|21002.2|20972.2|21042.4|21034.4|21051.4|21043.4|20993.9|20963.9|1692
1730973600000|2024-11-07 10:00:00|21041.9|21033.9|20988.4|20980.4|21044.9|21036.9|20966.4|20958.4|896
1730977200000|2024-11-07 11:00:00|20988.9|20980.9|20997.4|20989.4|21008.4|21000.4|20949.9|20941.9|1085
1730980800000|2024-11-07 12:00:00|20996.9|20988.9|21008.4|21000.4|21012.9|21004.9|20968.9|20960.9|868
1730984400000|2024-11-07 13:00:00|21007.9|20999.9|21130.9|21122.9|21159.9|21151.9|21007.4|20999.4|3812
1730988000000|2024-11-07 14:00:00|21130.4|21122.4|21146.9|21138.9|21210.9|21202.9|21095.4|21087.4|5127
1730991600000|2024-11-07 15:00:00|21145.9|21137.9|21185.9|21177.9|21250.4|21242.4|21126.9|21118.9|4470
1730995200000|2024-11-07 16:00:00|21184.4|21176.4|21196.9|21188.9|21203.4|21195.4|21135.9|21127.9|2238
1730998800000|2024-11-07 17:00:00|21196.4|21188.4|21296.4|21288.4|21304.4|21296.4|21186.9|21178.9|1537
1731002400000|2024-11-07 18:00:00|21295.9|21287.9|21264.9|21234.9|21295.9|21287.9|21239.4|21231.4|1320
1731006000000|2024-11-07 19:00:00|21264.8|21234.8|21393.6|21363.6|21417.1|21387.1|21261.1|21231.1|0
1731009600000|2024-11-07 20:00:00|21392.9|21362.9|21335|21305|21412.6|21382.6|21303.9|21273.9|0
1731013200000|2024-11-07 21:00:00|21334.6|21304.6|21361.6|21331.6|21363.1|21333.1|21330.6|21300.6|0
1731016800000|2024-11-07 22:00:00|21361.8|21331.8|21360.7|21330.7|21362.4|21332.4|21357.8|21327.8|0
1731020400000|2024-11-07 23:00:00|21362.1|21332.1|21364.1|21334.1|21364.7|21334.7|21347.4|21317.4|0
1731024000000|2024-11-08 00:00:00|21364.4|21334.4|21330.2|21300.2|21368.2|21338.2|21329.1|21299.1|0
1731027600000|2024-11-08 01:00:00|21330.3|21300.3|21135.9|21130.9|21332.4|21327.4|21084.9|21079.9|28751
1731031200000|2024-11-08 02:00:00|21132.9|21127.9|20931.9|20926.9|21141.9|21136.9|20835.9|20830.9|23539
1731034800000|2024-11-08 03:00:00|20928.9|20923.9|20741.4|20736.4|20964.9|20959.9|20673.9|20668.9|20543
1731038400000|2024-11-08 04:00:00|20757.8|20727.8|20768.6|20738.6|20825.6|20795.6|20749|20719|11
1731042000000|2024-11-08 05:00:00|20769.2|20739.2|20804.9|20799.9|20896.4|20891.4|20738.9|20733.9|18895
1731045600000|2024-11-08 06:00:00|20802.9|20797.9|20788.9|20783.9|20837.4|20832.4|20740.9|20735.9|13435
1731049200000|2024-11-08 07:00:00|20790.9|20785.9|20777.4|20772.4|20814.4|20809.4|20700.9|20695.9|10582
1731052800000|2024-11-08 08:00:00|20771.5|20766.5|20529.6|20499.6|20780|20775|20345|20340|27399
1731056400000|2024-11-08 09:00:00|20529.9|20499.9|20475|20467|20635.6|20622|20472|20464|5106
1731060000000|2024-11-08 10:00:00|20474.5|20466.5|20392|20384|20505|20497|20365|20357|2656
1731063600000|2024-11-08 11:00:00|20392.5|20384.5|20369|20361|20428.5|20420.5|20354.5|20346.5|2355
1731067200000|2024-11-08 12:00:00|20371.5|20363.5|20407|20399|20413|20405|20341|20333|1755
1731070800000|2024-11-08 13:00:00|20405|20397|20406|20398|20444|20436|20369|20361|1311
1731074400000|2024-11-08 14:00:00|20405|20397|20375.5|20367.5|20561.5|20553.5|20362|20354|4660
1731078000000|2024-11-08 15:00:00|20374|20366|20288.5|20280.5|20416|20408|20264|20256|4766
1731081600000|2024-11-08 16:00:00|20289.5|20281.5|20143.5|20135.5|20309|20301|20136|20128|4521
1731085200000|2024-11-08 17:00:00|20144|20136|20176.5|20168.5|20230.5|20222.5|20144|20136|2270
1731088800000|2024-11-08 18:00:00|20177|20169|20239.4|20209.4|20253.5|20245.5|20145.5|20137.5|1952
1731092400000|2024-11-08 19:00:00|20239.2|20209.2|20225.8|20195.8|20277.3|20247.3|20198.9|20168.9|1
1731096000000|2024-11-08 20:00:00|20225.9|20195.9|20259.4|20229.4|20298.9|20268.9|20221.4|20191.4|0
1731099600000|2024-11-08 21:00:00|20260.5|20230.5|20258.4|20228.4|20268.6|20238.6|20244.2|20214.2|0
1731279600000|2024-11-10 23:00:00|20282.7|20252.7|20320.6|20290.6|20321.2|20291.2|20279.7|20249.7|0
1731283200000|2024-11-11 00:00:00|20320.9|20290.9|20240.7|20210.7|20332.8|20302.8|20229.5|20199.5|0
1731286800000|2024-11-11 01:00:00|20240.5|20210.5|20195|20190|20356|20351|20165.5|20160.5|26989
1731290400000|2024-11-11 02:00:00|20194.5|20189.5|20237.7|20232.7|20259.7|20254.7|20112|20107|17828
1731294000000|2024-11-11 03:00:00|20239.7|20234.7|20267.7|20262.7|20309.7|20304.7|20201.7|20196.7|9958
1731297600000|2024-11-11 04:00:00|20278.7|20248.7|20299.2|20269.2|20300.1|20270.1|20278.5|20248.5|0
1731301200000|2024-11-11 05:00:00|20264.7|20259.7|20308|20303|20390.2|20385.2|20262.7|20257.7|14404
1731304800000|2024-11-11 06:00:00|20307.5|20302.5|20388|20383|20480.5|20475.5|20279|20274|14027
1731308400000|2024-11-11 07:00:00|20388.5|20383.5|20372|20367|20399|20394|20319|20314|11271
1731312000000|2024-11-11 08:00:00|20371.5|20366.5|20419.7|20389.7|20455|20450|20365|20360|5704
1731315600000|2024-11-11 09:00:00|20419.4|20389.4|20387|20379|20421.7|20411|20354|20346|1799
1731319200000|2024-11-11 10:00:00|20388|20380|20388.5|20380.5|20448|20440|20373|20365|804
1731322800000|2024-11-11 11:00:00|20389|20381|20361|20353|20397.5|20389.5|20325.5|20317.5|911
1731326400000|2024-11-11 12:00:00|20362.5|20354.5|20339.5|20331.5|20368.5|20360.5|20332.5|20324.5|575
1731330000000|2024-11-11 13:00:00|20340|20332|20354.5|20346.5|20357.5|20349.5|20310.5|20302.5|1099
1731333600000|2024-11-11 14:00:00|20356|20348|20251.5|20243.5|20359|20351|20232.5|20224.5|3607
1731337200000|2024-11-11 15:00:00|20253.5|20245.5|20286|20278|20319.5|20311.5|20249|20241|1641
1731340800000|2024-11-11 16:00:00|20287|20279|20269.5|20261.5|20288.5|20280.5|20235.5|20227.5|1011
1731344400000|2024-11-11 17:00:00|20269|20261|20257.5|20249.5|20292.5|20284.5|20254.5|20246.5|489
1731348000000|2024-11-11 18:00:00|20257|20249|20291.4|20261.4|20291.4|20278|20227|20219|646
1731351600000|2024-11-11 19:00:00|20291.3|20261.3|20305.2|20275.2|20312.6|20282.6|20288.1|20258.1|0
1731355200000|2024-11-11 20:00:00|20305.1|20275.1|20310.3|20280.3|20323.2|20293.2|20283.4|20253.4|0
1731358800000|2024-11-11 21:00:00|20310.2|20280.2|20301.3|20271.3|20313|20283|20297.9|20267.9|0
1731362400000|2024-11-11 22:00:00|20300.9|20270.9|20300|20270|20305.5|20275.5|20297.6|20267.6|0
1731366000000|2024-11-11 23:00:00|20302.8|20272.8|20308.4|20278.4|20309.4|20279.4|20292.2|20262.2|0
1731369600000|2024-11-12 00:00:00|20306.8|20276.8|20306.4|20276.4|20316.2|20286.2|20299.3|20269.3|0
1731373200000|2024-11-12 01:00:00|20306.2|20276.2|20363.8|20358.8|20511.3|20506.3|20248.3|20243.3|23261
1731376800000|2024-11-12 02:00:00|20363.3|20358.3|20181.3|20176.3|20363.3|20358.3|20160.8|20155.8|17102
1731380400000|2024-11-12 03:00:00|20180.3|20175.3|20052.3|20047.3|20218.8|20213.8|20029.3|20024.3|14761
1731384000000|2024-11-12 04:00:00|20056.8|20026.8|20079.5|20049.5|20080.2|20050.2|20043|20013|16
1731387600000|2024-11-12 05:00:00|20079.4|20049.4|19848.3|19843.3|20079.5|20063.3|19798.3|19793.3|28108
1731391200000|2024-11-12 06:00:00|19847.3|19842.3|19803.3|19798.3|19849.8|19844.8|19739.8|19734.8|16444
1731394800000|2024-11-12 07:00:00|19800.3|19795.3|19789.8|19784.8|19850.8|19845.8|19763.8|19758.8|16140
1731398400000|2024-11-12 08:00:00|19791.3|19786.3|19893.3|19863.3|19903.5|19873.5|19775.3|19770.3|11702
1731402000000|2024-11-12 09:00:00|19892.8|19862.8|19825.3|19817.3|19893.6|19870.8|19825.3|19817.3|1959
1731405600000|2024-11-12 10:00:00|19825.8|19817.8|19744.8|19736.8|19831.3|19823.3|19703.3|19695.3|3076
1731409200000|2024-11-12 11:00:00|19745.3|19737.3|19738.8|19730.8|19781.3|19773.3|19723.3|19715.3|1518
1731412800000|2024-11-12 12:00:00|19733.8|19725.8|19755.8|19747.8|19801.8|19793.8|19697.8|19689.8|2123
1731416400000|2024-11-12 13:00:00|19753.3|19745.3|19774.3|19766.3|19846.3|19838.3|19744.8|19736.8|1758
1731420000000|2024-11-12 14:00:00|19774.8|19766.8|19727.8|19719.8|19816.3|19808.3|19711.3|19703.3|3607
1731423600000|2024-11-12 15:00:00|19728.3|19720.3|19654.8|19646.8|19737.3|19729.3|19642.8|19634.8|5468
1731427200000|2024-11-12 16:00:00|19656.3|19648.3|19572.8|19564.8|19666.8|19658.8|19564.3|19556.3|3229
1731430800000|2024-11-12 17:00:00|19572.3|19564.3|19582.3|19574.3|19607.3|19599.3|19534.8|19526.8|1725
1731434400000|2024-11-12 18:00:00|19582.8|19574.8|19616.7|19586.7|19619.3|19611.3|19578.8|19570.8|1471
1731438000000|2024-11-12 19:00:00|19616.4|19586.4|19635.7|19605.7|19651.6|19621.6|19565.6|19535.6|0
1731441600000|2024-11-12 20:00:00|19635.5|19605.5|19613.1|19583.1|19654.2|19624.2|19599.4|19569.4|0
1731445200000|2024-11-12 21:00:00|19612.8|19582.8|19608.8|19578.8|19621.7|19591.7|19602.5|19572.5|0
1731448800000|2024-11-12 22:00:00|19609.4|19579.4|19614.9|19584.9|19616.7|19586.7|19608|19578|0
1731452400000|2024-11-12 23:00:00|19614.7|19584.7|19616.4|19586.4|19618.1|19588.1|19600.5|19570.5|0
1731456000000|2024-11-13 00:00:00|19617.2|19587.2|19636.4|19606.4|19641.8|19611.8|19594.3|19564.3|0
1731459600000|2024-11-13 01:00:00|19637|19607|19649.5|19644.5|19708.5|19703.5|19572.5|19567.5|23271
1731463200000|2024-11-13 02:00:00|19647.5|19642.5|19701.5|19696.5|19751|19746|19593|19588|20555
1731466800000|2024-11-13 03:00:00|19703|19698|19701|19696|19750.5|19745.5|19672.5|19667.5|11010
1731470400000|2024-11-13 04:00:00|19711.8|19681.8|19712.9|19682.9|19713.6|19683.6|19703.8|19673.8|15
1731474000000|2024-11-13 05:00:00|19701.5|19696.5|19689|19684|19712|19707|19615|19610|12684
1731477600000|2024-11-13 06:00:00|19688.5|19683.5|19717.5|19712.5|19751.5|19746.5|19667.5|19662.5|11668
1731481200000|2024-11-13 07:00:00|19718|19713|19807|19802|19825|19820|19698|19693|10909
1731484800000|2024-11-13 08:00:00|19804.3|19799.3|19801.5|19771.5|19805.8|19800.8|19751.3|19746.3|5810
1731488400000|2024-11-13 09:00:00|19800.8|19770.8|19876.3|19868.3|19942.8|19934.8|19770.3|19762.3|3793
1731492000000|2024-11-13 10:00:00|19876.8|19868.8|19827.3|19819.3|19878.3|19870.3|19815.3|19807.3|1126
1731495600000|2024-11-13 11:00:00|19827.8|19819.8|19808.3|19800.3|19837.3|19829.3|19789.3|19781.3|555
1731499200000|2024-11-13 12:00:00|19807.8|19799.8|19764.8|19756.8|19834.3|19826.3|19764.3|19756.3|897
1731502800000|2024-11-13 13:00:00|19765.8|19757.8|19781.3|19773.3|19826.3|19818.3|19721.8|19713.8|2193
1731506400000|2024-11-13 14:00:00|19781.8|19773.8|19593.3|19585.3|19783.8|19775.8|19583.8|19575.8|3917
1731510000000|2024-11-13 15:00:00|19592.3|19584.3|19621.3|19613.3|19645.3|19637.3|19560.3|19552.3|2463
1731513600000|2024-11-13 16:00:00|19620.8|19612.8|19601.8|19593.8|19635.3|19627.3|19583.3|19575.3|1492
1731517200000|2024-11-13 17:00:00|19602.3|19594.3|19588.8|19580.8|19621.3|19613.3|19570.8|19562.8|1131
1731520800000|2024-11-13 18:00:00|19589.3|19581.3|19588.9|19558.9|19595.3|19587.3|19553.3|19545.3|1807
1731524400000|2024-11-13 19:00:00|19588.8|19558.8|19507.3|19477.3|19588.9|19558.9|19487|19457|0
1731528000000|2024-11-13 20:00:00|19507|19477|19557.3|19527.3|19570.8|19540.8|19504.5|19474.5|0
1731531600000|2024-11-13 21:00:00|19556.7|19526.7|19568.4|19538.4|19576.4|19546.4|19551.1|19521.1|0
1731535200000|2024-11-13 22:00:00|19567.8|19537.8|19577|19547|19577.8|19547.8|19565.8|19535.8|0
1731538800000|2024-11-13 23:00:00|19579.6|19549.6|19601|19571|19601|19571|19572.2|19542.2|0
1731542400000|2024-11-14 00:00:00|19601.5|19571.5|19615.7|19585.7|19625.6|19595.6|19582.2|19552.2|0
1731546000000|2024-11-14 01:00:00|19615.1|19585.1|19763|19758|19831|19826|19557.5|19552.5|20621
1731549600000|2024-11-14 02:00:00|19763.5|19758.5|19619|19614|19765.5|19760.5|19584|19579|17556
1731553200000|2024-11-14 03:00:00|19619.5|19614.5|19626|19621|19723|19718|19599|19594|9154
1731556800000|2024-11-14 04:00:00|19635.8|19605.8|19644.2|19614.2|19646.6|19616.6|19632.5|19602.5|25
1731560400000|2024-11-14 05:00:00|19645.7|19615.7|19514.5|19509.5|19649.5|19644.5|19487.5|19482.5|14160
1731564000000|2024-11-14 06:00:00|19513.5|19508.5|19404|19399|19515.5|19510.5|19364|19359|14453
1731567600000|2024-11-14 07:00:00|19403|19398|19394.5|19389.5|19436|19431|19367|19362|13238
1731571200000|2024-11-14 08:00:00|19393|19388|19444|19414|19444.5|19419|19375.5|19370.5|9131
1731574800000|2024-11-14 09:00:00|19443.5|19413.5|19413|19405|19462|19452|19412.5|19404.5|1615
1731578400000|2024-11-14 10:00:00|19412.5|19404.5|19399|19391|19447|19439|19397.5|19389.5|1141
1731582000000|2024-11-14 11:00:00|19399.5|19391.5|19422|19414|19433.5|19425.5|19385.5|19377.5|687
1731585600000|2024-11-14 12:00:00|19421.5|19413.5|19464.5|19456.5|19471.5|19463.5|19415|19407|924
1731589200000|2024-11-14 13:00:00|19465|19457|19476|19468|19510|19502|19438|19430|2066
1731592800000|2024-11-14 14:00:00|19473.5|19465.5|19353|19345|19531.5|19523.5|19335|19327|5361
1731596400000|2024-11-14 15:00:00|19354|19346|19440.5|19432.5|19490|19482|19350|19342|3206
1731600000000|2024-11-14 16:00:00|19440|19432|19438.5|19430.5|19484.5|19476.5|19431.5|19423.5|1708
1731603600000|2024-11-14 17:00:00|19438|19430|19436|19428|19444|19436|19404|19396|726
1731607200000|2024-11-14 18:00:00|19435.5|19427.5|19452.6|19422.6|19462|19454|19429.5|19421.5|771
1731610800000|2024-11-14 19:00:00|19452.7|19422.7|19493.9|19463.9|19508.2|19478.2|19452.4|19422.4|0
1731614400000|2024-11-14 20:00:00|19492.5|19462.5|19440.3|19410.3|19492.7|19462.7|19420.5|19390.5|0
1731618000000|2024-11-14 21:00:00|19438.7|19408.7|19433.4|19403.4|19440.1|19410.1|19410.3|19380.3|0
1731621600000|2024-11-14 22:00:00|19433|19403|19434.1|19404.1|19436|19406|19431.3|19401.3|0
1731625200000|2024-11-14 23:00:00|19435.4|19405.4|19421.8|19391.8|19438.9|19408.9|19411.4|19381.4|0
1731628800000|2024-11-15 00:00:00|19421.2|19391.2|19456.1|19426.1|19457.3|19427.3|19418.7|19388.7|0
1731632400000|2024-11-15 01:00:00|19456|19426|19431.2|19426.2|19570.7|19565.7|19316.7|19311.7|23570
1731636000000|2024-11-15 02:00:00|19429.7|19424.7|19600.7|19595.7|19602.2|19597.2|19420.7|19415.7|20352
1731639600000|2024-11-15 03:00:00|19601.7|19596.7|19492.7|19487.7|19601.7|19596.7|19478.2|19473.2|7682
1731643200000|2024-11-15 04:00:00|19488.3|19462.7|19499.2|19469.2|19499.5|19469.5|19463|19433|7
1731646800000|2024-11-15 05:00:00|19499.1|19469.1|19530.2|19525.2|19590.2|19585.2|19458.7|19453.7|9706
1731650400000|2024-11-15 06:00:00|19528.7|19523.7|19447.2|19442.2|19557.2|19552.2|19421.7|19416.7|12199
1731654000000|2024-11-15 07:00:00|19447.7|19442.7|19430.2|19425.2|19478.7|19473.7|19418.7|19413.7|8608
1731657600000|2024-11-15 08:00:00|19424.6|19419.6|19422.6|19392.6|19441|19423.1|19377.1|19372.1|6182
1731661200000|2024-11-15 09:00:00|19423.1|19393.1|19449.6|19441.6|19456.1|19448.1|19408.6|19382.8|1331
1731664800000|2024-11-15 10:00:00|19449.1|19441.1|19486.1|19478.1|19491.1|19483.1|19430.1|19422.1|971
1731668400000|2024-11-15 11:00:00|19486.6|19478.6|19572.6|19564.6|19580.1|19572.1|19449.6|19441.6|2938
1731672000000|2024-11-15 12:00:00|19569.6|19561.6|19558.1|19550.1|19596.1|19588.1|19516.6|19508.6|1335
1731675600000|2024-11-15 13:00:00|19558.6|19550.6|19482.1|19474.1|19559.6|19551.6|19468.1|19460.1|1290
1731679200000|2024-11-15 14:00:00|19481.6|19473.6|19414.6|19406.6|19494.6|19486.6|19398.6|19390.6|3035
1731682800000|2024-11-15 15:00:00|19415.1|19407.1|19417.1|19409.1|19458.6|19450.6|19377.1|19369.1|1695
1731686400000|2024-11-15 16:00:00|19416.1|19408.1|19415.1|19407.1|19466.1|19458.1|19406.6|19398.6|1043
1731690000000|2024-11-15 17:00:00|19414.6|19406.6|19422.1|19414.1|19441.1|19433.1|19404.6|19396.6|702
1731693600000|2024-11-15 18:00:00|19421.6|19413.6|19437.6|19407.6|19456.6|19448.6|19415.1|19407.1|754
1731697200000|2024-11-15 19:00:00|19437.7|19407.7|19450.1|19420.1|19450.2|19420.2|19408.4|19378.4|0
1731700800000|2024-11-15 20:00:00|19449.8|19419.8|19472.7|19442.7|19481.2|19451.2|19449.5|19419.5|0
1731704400000|2024-11-15 21:00:00|19473.4|19443.4|19471.7|19441.7|19492.3|19462.3|19469.9|19439.9|0
1731884400000|2024-11-17 23:00:00|19452.2|19422.2|19477.5|19447.5|19478|19448|19452.2|19422.2|0
1731888000000|2024-11-18 00:00:00|19478|19448|19509.5|19479.5|19510.4|19480.4|19474.6|19444.6|0
1731891600000|2024-11-18 01:00:00|19509|19479|19568|19563|19666.8|19661.8|19459.8|19454.8|23194
1731895200000|2024-11-18 02:00:00|19566.5|19561.5|19721.5|19716.5|19777.5|19772.5|19514.5|19509.5|20708
1731898800000|2024-11-18 03:00:00|19721|19716|19655.5|19650.5|19734.5|19729.5|19631|19626|8066
1731902400000|2024-11-18 04:00:00|19671.6|19641.6|19680.8|19650.8|19683.1|19653.1|19671.6|19641.6|4
1731906000000|2024-11-18 05:00:00|19680.5|19650.5|19564.5|19559.5|19680.9|19672|19559|19554|11615
1731909600000|2024-11-18 06:00:00|19566.5|19561.5|19567.5|19562.5|19570.5|19565.5|19497.5|19492.5|13041
1731913200000|2024-11-18 07:00:00|19568.5|19563.5|19568.5|19563.5|19591.5|19586.5|19540.5|19535.5|9401
1731916800000|2024-11-18 08:00:00|19569|19564|19589.5|19559.5|19601.2|19594.5|19520|19515|5350
1731920400000|2024-11-18 09:00:00|19589|19559|19624.5|19616.5|19632|19624|19570.5|19540.5|1265
1731924000000|2024-11-18 10:00:00|19625|19617|19617.5|19609.5|19643|19635|19612|19604|644
1731927600000|2024-11-18 11:00:00|19617|19609|19588.5|19580.5|19618.5|19610.5|19572|19564|681
1731931200000|2024-11-18 12:00:00|19589|19581|19608.5|19600.5|19621.5|19613.5|19584|19576|453
1731934800000|2024-11-18 13:00:00|19608|19600|19635|19627|19641.5|19633.5|19589.5|19581.5|848
1731938400000|2024-11-18 14:00:00|19634.5|19626.5|19638.5|19630.5|19719.5|19711.5|19624.5|19616.5|2607
1731942000000|2024-11-18 15:00:00|19639|19631|19659.5|19651.5|19674|19666|19609.5|19601.5|1751
1731945600000|2024-11-18 16:00:00|19660.5|19652.5|19703|19695|19720|19712|19660.5|19652.5|987
1731949200000|2024-11-18 17:00:00|19703.5|19695.5|19743.5|19735.5|19747.5|19739.5|19701|19693|633
1731952800000|2024-11-18 18:00:00|19743|19735|19757.4|19727.4|19760.5|19752.5|19726|19718|612
1731956400000|2024-11-18 19:00:00|19757.2|19727.2|19736|19706|19757.4|19727.4|19714.8|19684.8|0
1731960000000|2024-11-18 20:00:00|19735.9|19705.9|19744.5|19714.5|19748.9|19718.9|19713.9|19683.9|0
1731963600000|2024-11-18 21:00:00|19744|19714|19738.8|19708.8|19747|19717|19733.3|19703.3|0
1731967200000|2024-11-18 22:00:00|19738.6|19708.6|19737.4|19707.4|19740.9|19710.9|19737.2|19707.2|0
1731970800000|2024-11-18 23:00:00|19738.1|19708.1|19733.5|19703.5|19738.7|19708.7|19722.9|19692.9|0
1731974400000|2024-11-19 00:00:00|19733.7|19703.7|19755.1|19725.1|19774.3|19744.3|19732|19702|0
1731978000000|2024-11-19 01:00:00|19754.5|19724.5|19694.5|19689.5|19774.5|19769.5|19652.5|19647.5|14626
1731981600000|2024-11-19 02:00:00|19695|19690|19638.5|19633.5|19725|19720|19559.5|19554.5|12238
1731985200000|2024-11-19 03:00:00|19637.5|19632.5|19645|19640|19660|19655|19601|19596|4482
1731988800000|2024-11-19 04:00:00|19656.2|19626.2|19658.8|19628.8|19667|19637|19655.9|19625.9|9
1731992400000|2024-11-19 05:00:00|19639.5|19634.5|19612.5|19607.5|19640|19635|19514.5|19509.5|11260
1731996000000|2024-11-19 06:00:00|19613.5|19608.5|19649.5|19644.5|19708|19703|19592.5|19587.5|11748
1731999600000|2024-11-19 07:00:00|19649|19644|19650|19645|19662.5|19657.5|19613|19608|5524
1732003200000|2024-11-19 08:00:00|19649.5|19644.5|19650.7|19620.7|19682.4|19672|19624.5|19594.5|4993
1732006800000|2024-11-19 09:00:00|19650.4|19620.4|19480|19472|19661.5|19643|19399.5|19391.5|4392
1732010400000|2024-11-19 10:00:00|19479.5|19471.5|19517|19509|19522.5|19514.5|19472|19464|1199
1732014000000|2024-11-19 11:00:00|19516.5|19508.5|19522.5|19514.5|19537.5|19529.5|19492.5|19484.5|853
1732017600000|2024-11-19 12:00:00|19523|19515|19567|19559|19568.5|19560.5|19521.5|19513.5|1254
1732021200000|2024-11-19 13:00:00|19566.5|19558.5|19531.5|19523.5|19575.5|19567.5|19529.5|19521.5|1525
1732024800000|2024-11-19 14:00:00|19530.5|19522.5|19535.5|19527.5|19572|19564|19508|19500|3243
1732028400000|2024-11-19 15:00:00|19538|19530|19584|19576|19602.5|19594.5|19525.5|19517.5|2543
1732032000000|2024-11-19 16:00:00|19584.5|19576.5|19572.5|19564.5|19598.5|19590.5|19557.5|19549.5|860
1732035600000|2024-11-19 17:00:00|19572|19564|19554.5|19546.5|19584.5|19576.5|19552|19544|649
1732039200000|2024-11-19 18:00:00|19555|19547|19610.5|19580.5|19610.5|19595|19545|19537|482
1732042800000|2024-11-19 19:00:00|19610.7|19580.7|19577.5|19547.5|19613.2|19583.2|19570|19540|0
1732046400000|2024-11-19 20:00:00|19577.3|19547.3|19588.7|19558.7|19612.9|19582.9|19571.2|19541.2|0
1732050000000|2024-11-19 21:00:00|19588.8|19558.8|19589.1|19559.1|19601.5|19571.5|19587.2|19557.2|0
1732053600000|2024-11-19 22:00:00|19589.2|19559.2|19588.4|19558.4|19589.7|19559.7|19586.7|19556.7|0
1732057200000|2024-11-19 23:00:00|19588.8|19558.8|19606.3|19576.3|19607.8|19577.8|19588.5|19558.5|0
1732060800000|2024-11-20 00:00:00|19606.6|19576.6|19600.4|19570.4|19655.9|19625.9|19599.2|19569.2|0
1732064400000|2024-11-20 01:00:00|19599.9|19569.9|19609.5|19604.5|19738|19733|19566|19548.7|14150
1732068000000|2024-11-20 02:00:00|19611.5|19606.5|19639|19634|19681.5|19676.5|19588.5|19583.5|11397
1732071600000|2024-11-20 03:00:00|19639.5|19634.5|19650|19645|19693|19688|19626.5|19621.5|7337
1732075200000|2024-11-20 04:00:00|19661.1|19631.1|19669.2|19639.2|19670.8|19640.8|19660.4|19630.4|0
1732078800000|2024-11-20 05:00:00|19649|19644|19637|19632|19762|19757|19605|19600|11696
1732082400000|2024-11-20 06:00:00|19637.5|19632.5|19693.5|19688.5|19721.5|19716.5|19609|19604|6084
1732086000000|2024-11-20 07:00:00|19692|19687|19697|19692|19720.5|19715.5|19686|19681|5044
1732089600000|2024-11-20 08:00:00|19696.5|19691.5|19694.2|19664.2|19713.7|19700|19673.5|19663.7|3220
1732093200000|2024-11-20 09:00:00|19694.7|19664.7|19647.5|19639.5|19710.2|19688|19639|19631|990
1732096800000|2024-11-20 10:00:00|19648|19640|19625|19617|19668|19660|19624.5|19616.5|780
1732100400000|2024-11-20 11:00:00|19624.5|19616.5|19629|19621|19639.5|19631.5|19615.5|19607.5|897
1732104000000|2024-11-20 12:00:00|19628.5|19620.5|19658.5|19650.5|19663.5|19655.5|19619.5|19611.5|489
1732107600000|2024-11-20 13:00:00|19659|19651|19658|19650|19679.5|19671.5|19651.5|19643.5|887
1732111200000|2024-11-20 14:00:00|19658.5|19650.5|19612|19604|19664|19656|19587|19579|2541
1732114800000|2024-11-20 15:00:00|19611.5|19603.5|19631|19623|19650.5|19642.5|19588.5|19580.5|2089
1732118400000|2024-11-20 16:00:00|19631.5|19623.5|19602.5|19594.5|19632|19624|19571.5|19563.5|1258
1732122000000|2024-11-20 17:00:00|19603|19595|19625|19617|19636.5|19628.5|19596.5|19588.5|1050
1732125600000|2024-11-20 18:00:00|19625.5|19617.5|19610.8|19580.8|19631|19623|19592.5|19580.8|660
1732129200000|2024-11-20 19:00:00|19610.7|19580.7|19620.9|19590.9|19632.7|19602.7|19596.1|19566.1|0
1732132800000|2024-11-20 20:00:00|19620.6|19590.6|19669.3|19639.3|19669.3|19639.3|19614.9|19584.9|0
1732136400000|2024-11-20 21:00:00|19669.6|19639.6|19679.6|19649.6|19688.5|19658.5|19605.1|19575.1|0
1732140000000|2024-11-20 22:00:00|19686.9|19656.9|19678.9|19648.9|19693.7|19663.7|19675.1|19645.1|0
1732143600000|2024-11-20 23:00:00|19676.6|19646.6|19683.3|19653.3|19688.7|19658.7|19655.4|19625.4|0
1732147200000|2024-11-21 00:00:00|19683.6|19653.6|19630.3|19600.3|19686.8|19656.8|19629.2|19599.2|0
1732150800000|2024-11-21 01:00:00|19630.6|19600.6|19653|19648|19733.5|19728.5|19585.5|19580.5|15243
1732154400000|2024-11-21 02:00:00|19652.5|19647.5|19658|19653|19773|19768|19628|19623|14144
1732158000000|2024-11-21 03:00:00|19657|19652|19683|19678|19696.5|19691.5|19655|19650|3806
1732161600000|2024-11-21 04:00:00|19696|19666|19679.8|19649.8|19696.2|19666.2|19678|19648|9
1732165200000|2024-11-21 05:00:00|19679.3|19649.3|19626|19621|19689.5|19684.5|19625|19620|8373
1732168800000|2024-11-21 06:00:00|19625|19620|19648|19643|19660|19655|19602.5|19597.5|6537
1732172400000|2024-11-21 07:00:00|19648.5|19643.5|19613|19608|19668|19663|19540.5|19535.5|10073
1732176000000|2024-11-21 08:00:00|19614|19609|19596.6|19566.6|19616|19611|19558.7|19528.7|3807
1732179600000|2024-11-21 09:00:00|19595.3|19565.3|19531|19523|19596.4|19567|19483.5|19475.5|1415
1732183200000|2024-11-21 10:00:00|19531.5|19523.5|19526.5|19518.5|19542|19534|19504|19496|714
1732186800000|2024-11-21 11:00:00|19526|19518|19556.5|19548.5|19592|19584|19518|19510|1365
1732190400000|2024-11-21 12:00:00|19555.5|19547.5|19547|19539|19568|19560|19538.5|19530.5|620
1732194000000|2024-11-21 13:00:00|19547.5|19539.5|19605|19597|19606.5|19598.5|19539.5|19531.5|1030
1732197600000|2024-11-21 14:00:00|19605.5|19597.5|19585.5|19577.5|19618|19610|19538|19530|3315
1732201200000|2024-11-21 15:00:00|19586|19578|19590|19582|19622|19614|19555|19547|2280
1732204800000|2024-11-21 16:00:00|19591|19583|19557.5|19549.5|19598.5|19590.5|19537.5|19529.5|2125
1732208400000|2024-11-21 17:00:00|19558|19550|19598.5|19590.5|19599.5|19591.5|19537.5|19529.5|1524
1732212000000|2024-11-21 18:00:00|19599|19591|19597.9|19567.9|19634.5|19626.5|19581.5|19567.9|1013
1732215600000|2024-11-21 19:00:00|19597.7|19567.7|19608.5|19578.5|19617.5|19587.5|19586.4|19556.4|0
1732219200000|2024-11-21 20:00:00|19608.3|19578.3|19609.7|19579.7|19619.2|19589.2|19596.1|19566.1|0
1732222800000|2024-11-21 21:00:00|19609.3|19579.3|19602.9|19572.9|19614.4|19584.4|19600.5|19570.5|0
1732226400000|2024-11-21 22:00:00|19603.1|19573.1|19601|19571|19603.6|19573.6|19599.7|19569.7|0
1732230000000|2024-11-21 23:00:00|19600.7|19570.7|19600.7|19570.7|19606.5|19576.5|19592.1|19562.1|0
1732233600000|2024-11-22 00:00:00|19601.2|19571.2|19613.8|19583.8|19618.1|19588.1|19590.1|19560.1|0
1732237200000|2024-11-22 01:00:00|19613.5|19583.5|19587|19582|19711.5|19706.5|19578.5|19573.5|15601
1732240800000|2024-11-22 02:00:00|19587.5|19582.5|19568|19563|19674|19669|19510|19505|17297
1732244400000|2024-11-22 03:00:00|19567|19562|19339|19334|19597|19592|19300.5|19295.5|17421
1732248000000|2024-11-22 04:00:00|19346.7|19316.7|19362.7|19332.7|19368.9|19338.9|19342.8|19312.8|42
1732251600000|2024-11-22 05:00:00|19351|19346|19263.5|19258.5|19377|19372|19249|19244|14487
1732255200000|2024-11-22 06:00:00|19261|19256|19185.5|19180.5|19289|19284|19174|19169|11017
1732258800000|2024-11-22 07:00:00|19186.5|19181.5|19214.5|19209.5|19245|19240|19122.5|19117.5|11370
1732262400000|2024-11-22 08:00:00|19214|19209|19226.1|19196.1|19239.5|19234.5|19190|19182|10663
1732266000000|2024-11-22 09:00:00|19225.8|19195.8|19075.5|19067.5|19226.6|19196.6|19030.5|19022.5|3585
1732269600000|2024-11-22 10:00:00|19075|19067|19147.5|19139.5|19157.5|19149.5|19054|19046|1884
1732273200000|2024-11-22 11:00:00|19147|19139|19126.5|19118.5|19164|19156|19112.5|19104.5|886
1732276800000|2024-11-22 12:00:00|19127.5|19119.5|19163.5|19155.5|19167|19159|19120.5|19112.5|1134
1732280400000|2024-11-22 13:00:00|19163|19155|19178.5|19170.5|19202.5|19194.5|19158|19150|799
1732284000000|2024-11-22 14:00:00|19179|19171|19149.5|19141.5|19207|19199|19133.5|19125.5|2379
1732287600000|2024-11-22 15:00:00|19148.5|19140.5|19150|19142|19187.5|19179.5|19133|19125|1793
1732291200000|2024-11-22 16:00:00|19149.5|19141.5|19182.5|19174.5|19188|19180|19134.5|19126.5|1228
1732294800000|2024-11-22 17:00:00|19182|19174|19175|19167|19189|19181|19162|19154|412
1732298400000|2024-11-22 18:00:00|19176|19168|19205.5|19175.5|19208|19198|19172.5|19164.5|479
1732302000000|2024-11-22 19:00:00|19205.6|19175.6|19211.4|19181.4|19216.4|19186.4|19176.9|19146.9|0
1732305600000|2024-11-22 20:00:00|19211.1|19181.1|19200|19170|19224.5|19194.5|19188.4|19158.4|0
1732309200000|2024-11-22 21:00:00|19199.9|19169.9|19210.1|19180.1|19211.7|19181.7|19196.6|19166.6|0
1732489200000|2024-11-24 23:00:00|19357.4|19327.4|19284.2|19254.2|19357.4|19327.4|19284.2|19254.2|0
1732492800000|2024-11-25 00:00:00|19285.2|19255.2|19281.2|19251.2|19290.9|19260.9|19247.9|19217.9|0
1732496400000|2024-11-25 01:00:00|19281.4|19251.4|19246.1|19241.1|19371|19366|19229.1|19224.1|24318
1732500000000|2024-11-25 02:00:00|19246.6|19241.6|19257.1|19252.1|19337.1|19332.1|19237.1|19232.1|18511
1732503600000|2024-11-25 03:00:00|19257.6|19252.6|19156.1|19151.1|19260.1|19255.1|19119.6|19114.6|18333
1732507200000|2024-11-25 04:00:00|19168|19138|19169.3|19139.3|19171.4|19141.4|19168|19138|5
1732510800000|2024-11-25 05:00:00|19148.1|19143.1|19160.1|19155.1|19209.1|19204.1|19115.1|19110.1|9908
1732514400000|2024-11-25 06:00:00|19161.1|19156.1|19204.1|19199.1|19222.6|19217.6|19139.1|19134.1|10539
1732518000000|2024-11-25 07:00:00|19203.6|19198.6|19164.6|19159.6|19221.6|19216.6|19152.1|19147.1|9726
1732521600000|2024-11-25 08:00:00|19165.1|19160.1|19133|19103|19170.6|19165.6|19102.1|19093.4|29175
1732525200000|2024-11-25 09:00:00|19132.5|19102.5|19147.1|19139.1|19172.1|19164.1|19120.6|19098.4|3235
1732528800000|2024-11-25 10:00:00|19146.6|19138.6|19138.1|19130.1|19164.1|19156.1|19134.1|19126.1|851
1732532400000|2024-11-25 11:00:00|19137.1|19129.1|19132.6|19124.6|19145.1|19137.1|19111.6|19103.6|632
1732536000000|2024-11-25 12:00:00|19135.1|19127.1|19138.1|19130.1|19151.1|19143.1|19109.6|19101.6|805
1732539600000|2024-11-25 13:00:00|19138.6|19130.6|19170.6|19162.6|19175.1|19167.1|19134.1|19126.1|988
1732543200000|2024-11-25 14:00:00|19170.1|19162.1|19181.1|19173.1|19226.6|19218.6|19136.1|19128.1|3110
1732546800000|2024-11-25 15:00:00|19180.6|19172.6|19190.1|19182.1|19208.6|19200.6|19127.6|19119.6|2391
1732550400000|2024-11-25 16:00:00|19189.6|19181.6|19155.6|19147.6|19206.1|19198.1|19134.1|19126.1|1505
1732554000000|2024-11-25 17:00:00|19156.1|19148.1|19180.1|19172.1|19184.1|19176.1|19150.6|19142.6|848
1732557600000|2024-11-25 18:00:00|19179.6|19171.6|19253.3|19223.3|19253.3|19240.1|19174.1|19166.1|928
1732561200000|2024-11-25 19:00:00|19253.2|19223.2|19255.4|19225.4|19257.3|19227.3|19239.3|19209.3|0
1732564800000|2024-11-25 20:00:00|19255.6|19225.6|19245.4|19215.4|19266.8|19236.8|19226.9|19196.9|0
1732568400000|2024-11-25 21:00:00|19245.2|19215.2|19266.9|19236.9|19275.9|19245.9|19236.1|19206.1|0
1732572000000|2024-11-25 22:00:00|19267.2|19237.2|19261|19231|19267.7|19237.7|19260.7|19230.7|0
1732575600000|2024-11-25 23:00:00|19262.8|19232.8|19110|19080|19272.9|19242.9|19101|19071|0
1732579200000|2024-11-26 00:00:00|19109.5|19079.5|19006.2|18976.2|19109.7|19079.7|18933.4|18903.4|0
1732582800000|2024-11-26 01:00:00|19006.4|18976.4|19152.2|19147.2|19201.2|19196.2|18956.2|18951.2|26029
1732586400000|2024-11-26 02:00:00|19148.2|19143.2|19197.2|19192.2|19303.7|19298.7|19141.7|19136.7|21141
1732590000000|2024-11-26 03:00:00|19198.7|19193.7|19258.2|19253.2|19299.7|19294.7|19194.7|19189.7|11426
1732593600000|2024-11-26 04:00:00|19271.7|19241.7|19277.2|19247.2|19281.3|19251.3|19252.8|19222.8|1
1732597200000|2024-11-26 05:00:00|19276.9|19246.9|19166.1|19161.1|19276.9|19266.6|19147.1|19142.1|12268
1732600800000|2024-11-26 06:00:00|19166.6|19161.6|19175.6|19170.6|19207.1|19202.1|19148.1|19143.1|10892
1732604400000|2024-11-26 07:00:00|19174.6|19169.6|19159.6|19154.6|19187.1|19182.1|19135.1|19130.1|10855
1732608000000|2024-11-26 08:00:00|19158.5|19153.5|19175.2|19145.2|19180.9|19172.5|19139.5|19130|24208
1732611600000|2024-11-26 09:00:00|19175|19145|19226|19218|19245.5|19237.5|19170|19143.9|3714
1732615200000|2024-11-26 10:00:00|19226.5|19218.5|19266|19258|19276.5|19268.5|19226.5|19218.5|1913
1732618800000|2024-11-26 11:00:00|19267|19259|19248|19240|19280|19272|19235.5|19227.5|702
1732622400000|2024-11-26 12:00:00|19247.5|19239.5|19292.5|19284.5|19304|19296|19235|19227|1295
1732626000000|2024-11-26 13:00:00|19292|19284|19255|19247|19305|19297|19248|19240|1002
1732629600000|2024-11-26 14:00:00|19255.5|19247.5|19170.5|19162.5|19268.5|19260.5|19153|19145|2026
1732633200000|2024-11-26 15:00:00|19169|19161|19135.5|19127.5|19181|19173|19075|19067|2199
1732636800000|2024-11-26 16:00:00|19137.5|19129.5|19148|19140|19160.5|19152.5|19101|19093|1915
1732640400000|2024-11-26 17:00:00|19147.5|19139.5|19181|19173|19186.5|19178.5|19125.5|19117.5|950
1732644000000|2024-11-26 18:00:00|19180.5|19172.5|19177.1|19147.1|19180.5|19172.5|19144.5|19136.5|1119
1732647600000|2024-11-26 19:00:00|19176.8|19146.8|19185.9|19155.9|19186.7|19156.7|19162.4|19132.4|0
1732651200000|2024-11-26 20:00:00|19185.7|19155.7|19142.2|19112.2|19192.6|19162.6|19135.5|19105.5|0
1732654800000|2024-11-26 21:00:00|19141.9|19111.9|19154.5|19124.5|19158.6|19128.6|19141.4|19111.4|0
1732658400000|2024-11-26 22:00:00|19154.4|19124.4|19154|19124|19155.5|19125.5|19151.3|19121.3|0
1732662000000|2024-11-26 23:00:00|19154.2|19124.2|19160|19130|19165.8|19135.8|19144.5|19114.5|0
1732665600000|2024-11-27 00:00:00|19160.2|19130.2|19161.3|19131.3|19163.1|19133.1|19153.3|19123.3|0
1732669200000|2024-11-27 01:00:00|19160.8|19130.8|19180.5|19175.5|19250|19245|19152.5|19130|17974
1732672800000|2024-11-27 02:00:00|19180|19175|19277.5|19272.5|19306.5|19301.5|19080.5|19075.5|18946
1732676400000|2024-11-27 03:00:00|19275.5|19270.5|19272.5|19267.5|19303.5|19298.5|19222.5|19217.5|9476
1732680000000|2024-11-27 04:00:00|19284.9|19254.9|19266.9|19236.9|19284.9|19254.9|19261.6|19231.6|5
1732683600000|2024-11-27 05:00:00|19267.4|19237.4|19271.9|19266.9|19298.9|19293.9|19233.9|19228.9|8657
1732687200000|2024-11-27 06:00:00|19273.9|19268.9|19504.6|19499.6|19506.6|19501.6|19270.4|19265.4|9698
1732690800000|2024-11-27 07:00:00|19504.1|19499.1|19638.6|19633.6|19689.6|19684.6|19503.6|19498.6|19115
1732694400000|2024-11-27 08:00:00|19638.3|19633.3|19601.4|19571.4|19641.3|19636.3|19583.3|19562.6|12530
1732698000000|2024-11-27 09:00:00|19601.1|19571.1|19592.3|19584.3|19620|19590|19522.8|19514.8|1116
1732701600000|2024-11-27 10:00:00|19588.8|19580.8|19564.8|19556.8|19589.3|19581.3|19539.3|19531.3|688
1732705200000|2024-11-27 11:00:00|19565.3|19557.3|19553.3|19545.3|19568.3|19560.3|19523.8|19515.8|560
1732708800000|2024-11-27 12:00:00|19551.8|19543.8|19557.8|19549.8|19590.8|19582.8|19535.3|19527.3|653
1732712400000|2024-11-27 13:00:00|19558.3|19550.3|19620.3|19612.3|19626.3|19618.3|19548.3|19540.3|928
1732716000000|2024-11-27 14:00:00|19619.8|19611.8|19614.3|19606.3|19647.3|19639.3|19579.3|19571.3|1832
1732719600000|2024-11-27 15:00:00|19613.8|19605.8|19590.8|19582.8|19625.8|19617.8|19560.3|19552.3|1116
1732723200000|2024-11-27 16:00:00|19591.3|19583.3|19566.3|19558.3|19597.8|19589.8|19544.8|19536.8|1554
1732726800000|2024-11-27 17:00:00|19566.8|19558.8|19598.8|19590.8|19601.8|19593.8|19538.8|19530.8|1074
1732730400000|2024-11-27 18:00:00|19598.3|19590.3|19628.8|19598.8|19644.8|19636.8|19581.8|19573.8|887
1732734000000|2024-11-27 19:00:00|19629|19599|19638.9|19608.9|19647.1|19617.1|19615.7|19585.7|0
1732737600000|2024-11-27 20:00:00|19639|19609|19617|19587|19645.2|19615.2|19607.5|19577.5|0
1732741200000|2024-11-27 21:00:00|19617.5|19587.5|19621.6|19591.6|19622.8|19592.8|19614|19584|0
1732744800000|2024-11-27 22:00:00|19621.5|19591.5|19625|19595|19626.6|19596.6|19621.3|19591.3|0
1732748400000|2024-11-27 23:00:00|19624.3|19594.3|19649.9|19619.9|19651|19621|19623.6|19593.6|0
1732752000000|2024-11-28 00:00:00|19650.2|19620.2|19644.5|19614.5|19672.9|19642.9|19643|19613|0
1732755600000|2024-11-28 01:00:00|19644|19614|19463.3|19458.3|19645.6|19615.6|19428.3|19423.3|20297
1732759200000|2024-11-28 02:00:00|19463.8|19458.8|19434.8|19429.8|19467.8|19462.8|19334.3|19329.3|17096
1732762800000|2024-11-28 03:00:00|19432.3|19427.3|19328.8|19323.8|19434.8|19429.8|19308.3|19303.3|10593
1732766400000|2024-11-28 04:00:00|19329.3|19324.3|19334.8|19304.8|19337|19324.3|19329.3|19300.4|5
1732770000000|2024-11-28 05:00:00|19327.8|19322.8|19377.8|19372.8|19408.8|19403.8|19315.8|19310.8|10377
1732773600000|2024-11-28 06:00:00|19375.8|19370.8|19346.8|19341.8|19392.8|19387.8|19331.3|19326.3|9196
1732777200000|2024-11-28 07:00:00|19345.3|19340.3|19372.3|19367.3|19383.8|19378.8|19339.8|19334.8|6755
1732780800000|2024-11-28 08:00:00|19372.8|19367.8|19354.8|19324.8|19379.8|19374.8|19331.8|19319.5|4631
1732784400000|2024-11-28 09:00:00|19354.6|19324.6|19371.3|19363.3|19391.3|19383.3|19345.8|19322.9|686
1732788000000|2024-11-28 10:00:00|19371.8|19363.8|19360.8|19352.8|19383.3|19375.3|19349.8|19341.8|426
1732791600000|2024-11-28 11:00:00|19361.3|19353.3|19369.8|19361.8|19383.3|19375.3|19359.8|19351.8|457
1732795200000|2024-11-28 12:00:00|19370.3|19362.3|19371.3|19363.3|19375.3|19367.3|19352.3|19344.3|336
1732798800000|2024-11-28 13:00:00|19369.3|19361.3|19379.8|19371.8|19387.8|19379.8|19364.8|19356.8|404
1732802400000|2024-11-28 14:00:00|19380.3|19372.3|19414.8|19406.8|19420.8|19412.8|19376.3|19368.3|1216
1732806000000|2024-11-28 15:00:00|19415.3|19407.3|19406.3|19398.3|19423.3|19415.3|19384.8|19376.8|753
1732809600000|2024-11-28 16:00:00|19404.8|19396.8|19412.3|19404.3|19416.8|19408.8|19391.8|19383.8|475
1732813200000|2024-11-28 17:00:00|19411.8|19403.8|19402.3|19394.3|19417.3|19409.3|19401.3|19393.3|255
1732816800000|2024-11-28 18:00:00|19402.8|19394.8|19413|19383|19413|19401.8|19387.8|19379.8|220
1732820400000|2024-11-28 19:00:00|19413.2|19383.2|19418|19388|19418|19388|19413|19383|0
1732824000000|2024-11-28 20:00:00|19418.3|19388.3|19425.5|19395.5|19425.5|19395.5|19418|19388|0
1732827600000|2024-11-28 21:00:00|19428.8|19398.8|19423.4|19393.4|19430|19400|19423.4|19393.4|0
1732831200000|2024-11-28 22:00:00|19423.3|19393.3|19423.1|19393.1|19424|19394|19421.9|19391.9|0
1732834800000|2024-11-28 23:00:00|19418.3|19388.3|19420.7|19390.7|19423|19393|19412.8|19382.8|0
1732838400000|2024-11-29 00:00:00|19420.2|19390.2|19389.5|19359.5|19421|19391|19384.9|19354.9|0
1732842000000|2024-11-29 01:00:00|19389.3|19359.3|19373.8|19368.8|19485.8|19480.8|19321.8|19309.6|14221
1732845600000|2024-11-29 02:00:00|19369.3|19364.3|19410.3|19405.3|19412.8|19407.8|19311.8|19306.8|10488
1732849200000|2024-11-29 03:00:00|19409.8|19404.8|19637.8|19632.8|19652.8|19647.8|19409.8|19404.8|18931
1732852800000|2024-11-29 04:00:00|19652.6|19622.6|19632.4|19602.4|19653.2|19623.2|19629.6|19599.6|33
1732856400000|2024-11-29 05:00:00|19627.8|19622.8|19452.8|19447.8|19671.8|19666.8|19424.3|19419.3|16038
1732860000000|2024-11-29 06:00:00|19454.3|19449.3|19380.3|19375.3|19457.3|19452.3|19325.3|19320.3|11649
1732863600000|2024-11-29 07:00:00|19379.8|19374.8|19414.8|19409.8|19438.3|19433.3|19372.3|19367.3|6502
1732867200000|2024-11-29 08:00:00|19412.7|19407.7|19482.5|19452.5|19499.9|19469.9|19408.7|19403.7|5514
1732870800000|2024-11-29 09:00:00|19482.8|19452.8|19453.2|19445.2|19524.2|19516.2|19439.7|19431.7|1286
1732874400000|2024-11-29 10:00:00|19452.2|19444.2|19448.7|19440.7|19469.2|19461.2|19441.2|19433.2|801
1732878000000|2024-11-29 11:00:00|19448.2|19440.2|19497.2|19489.2|19513.2|19505.2|19431.7|19423.7|946
1732881600000|2024-11-29 12:00:00|19496.7|19488.7|19499.2|19491.2|19507.7|19499.7|19474.7|19466.7|757
1732885200000|2024-11-29 13:00:00|19497.7|19489.7|19486.7|19478.7|19507.2|19499.2|19470.7|19462.7|601
1732888800000|2024-11-29 14:00:00|19488.2|19480.2|19418.7|19410.7|19505.2|19497.2|19400.2|19392.2|2569
1732892400000|2024-11-29 15:00:00|19416.7|19408.7|19556.7|19548.7|19567.7|19559.7|19410.2|19402.2|2175
1732896000000|2024-11-29 16:00:00|19558.7|19550.7|19589.2|19581.2|19607.7|19599.7|19547.2|19539.2|1949
1732899600000|2024-11-29 17:00:00|19589.7|19581.7|19606.2|19598.2|19618.7|19610.7|19584.2|19576.2|1188
1732903200000|2024-11-29 18:00:00|19607.7|19599.7|19608.2|19578.2|19615.7|19607.7|19591.7|19578.2|713
1732906800000|2024-11-29 19:00:00|19607.9|19577.9|19593.2|19563.2|19607.9|19577.9|19592.4|19562.4|0
1732910400000|2024-11-29 20:00:00|19593.5|19563.5|19587.5|19557.5|19598.5|19568.5|19585.1|19555.1|0
1732914000000|2024-11-29 21:00:00|19587.8|19557.8|19587.8|19557.8|19587.8|19557.8|19587.8|19557.8|0
1733094000000|2024-12-01 23:00:00|19608.2|19578.2|19590.7|19560.7|19609.5|19579.5|19574.2|19544.2|0
1733097600000|2024-12-02 00:00:00|19590.9|19560.9|19577.3|19547.3|19596.4|19566.4|19571.1|19541.1|0
1733101200000|2024-12-02 01:00:00|19576.8|19546.8|19682.2|19677.2|19699.2|19694.2|19394.2|19389.2|22672
1733104800000|2024-12-02 02:00:00|19685.2|19680.2|19480.7|19475.7|19696.2|19691.2|19453.7|19448.7|22036
1733108400000|2024-12-02 03:00:00|19480.2|19475.2|19480.4|19475.4|19500.7|19495.7|19432.7|19427.7|9859
1733112000000|2024-12-02 04:00:00|19487.7|19457.7|19493.5|19463.5|19498.7|19468.7|19487.7|19457.7|6
1733115600000|2024-12-02 05:00:00|19479.4|19474.4|19501.4|19496.4|19555.9|19550.9|19406.4|19401.4|11651
1733119200000|2024-12-02 06:00:00|19500.9|19495.9|19527.9|19522.9|19530.9|19525.9|19446.4|19441.4|10651
1733122800000|2024-12-02 07:00:00|19527.4|19522.4|19538.4|19533.4|19619.9|19614.9|19519.4|19514.4|14602
1733126400000|2024-12-02 08:00:00|19540.4|19535.4|19599.2|19569.2|19599.2|19578.9|19532.9|19527.9|3696
1733130000000|2024-12-02 09:00:00|19598.9|19568.9|19598.4|19590.4|19607.9|19599.9|19584.4|19562|994
1733133600000|2024-12-02 10:00:00|19598.9|19590.9|19591.4|19583.4|19630.4|19622.4|19569.9|19561.9|1260
1733137200000|2024-12-02 11:00:00|19590.9|19582.9|19615.9|19607.9|19636.4|19628.4|19588.4|19580.4|699
1733140800000|2024-12-02 12:00:00|19616.4|19608.4|19602.4|19594.4|19661.4|19653.4|19593.9|19585.9|1046
1733144400000|2024-12-02 13:00:00|19601.9|19593.9|19607.9|19599.9|19612.9|19604.9|19598.4|19590.4|530
1733148000000|2024-12-02 14:00:00|19608.4|19600.4|19522.9|19514.9|19612.4|19604.4|19511.9|19503.9|2228
1733151600000|2024-12-02 15:00:00|19523.4|19515.4|19503.9|19495.9|19529.9|19521.9|19461.4|19453.4|2319
1733155200000|2024-12-02 16:00:00|19502.9|19494.9|19533.4|19525.4|19562.4|19554.4|19484.4|19476.4|1105
1733158800000|2024-12-02 17:00:00|19532.9|19524.9|19564.4|19556.4|19566.4|19558.4|19528.9|19520.9|380
1733162400000|2024-12-02 18:00:00|19564.9|19556.9|19591.5|19561.5|19591.5|19572.9|19540.9|19532.9|573
1733166000000|2024-12-02 19:00:00|19591.3|19561.3|19613.8|19583.8|19620.5|19590.5|19590.1|19560.1|0
1733169600000|2024-12-02 20:00:00|19613.6|19583.6|19636.6|19606.6|19647.7|19617.7|19610.8|19580.8|0
1733173200000|2024-12-02 21:00:00|19636.8|19606.8|19637|19607|19649.2|19619.2|19634.1|19604.1|0
1733176800000|2024-12-02 22:00:00|19636.8|19606.8|19635.8|19605.8|19640.6|19610.6|19634.8|19604.8|0
1733180400000|2024-12-02 23:00:00|19633.4|19603.4|19636.3|19606.3|19642.6|19612.6|19627.8|19597.8|0
1733184000000|2024-12-03 00:00:00|19637.3|19607.3|19639.8|19609.8|19643.3|19613.3|19636.5|19606.5|0
1733187600000|2024-12-03 01:00:00|19639.6|19609.6|19522.7|19517.7|19639.6|19610.7|19509.2|19504.2|13831
1733191200000|2024-12-03 02:00:00|19521.7|19516.7|19489.7|19484.7|19521.7|19516.7|19383.7|19378.7|16585
1733194800000|2024-12-03 03:00:00|19486.7|19481.7|19635.7|19630.7|19658.7|19653.7|19473.7|19468.7|11357
1733198400000|2024-12-03 04:00:00|19647.7|19617.7|19629.7|19599.7|19647.9|19617.9|19629.2|19599.2|28
1733202000000|2024-12-03 05:00:00|19629.4|19599.4|19619.7|19614.7|19645.2|19640.2|19514.7|19509.7|10527
1733205600000|2024-12-03 06:00:00|19620.7|19615.7|19664.7|19659.7|19786.2|19781.2|19620.7|19615.7|18083
1733209200000|2024-12-03 07:00:00|19664.2|19659.2|19695.7|19690.7|19748.2|19743.2|19624.2|19619.2|10175
1733212800000|2024-12-03 08:00:00|19698.2|19693.2|19788.3|19758.3|19792.1|19768.7|19692.2|19687.2|5535
1733216400000|2024-12-03 09:00:00|19788.1|19758.1|19751.7|19743.7|19788.6|19767.2|19746.7|19738.7|1399
1733220000000|2024-12-03 10:00:00|19752.2|19744.2|19723.7|19715.7|19755.2|19747.2|19723.2|19715.2|659
1733223600000|2024-12-03 11:00:00|19724.2|19716.2|19750.7|19742.7|19759.2|19751.2|19724.2|19716.2|420
1733227200000|2024-12-03 12:00:00|19752.2|19744.2|19772.7|19764.7|19792.7|19784.7|19730.7|19722.7|662
1733230800000|2024-12-03 13:00:00|19773.2|19765.2|19717.2|19709.2|19791.7|19783.7|19688.2|19680.2|1678
1733234400000|2024-12-03 14:00:00|19716.7|19708.7|19733.2|19725.2|19744.2|19736.2|19653.7|19645.7|3438
1733238000000|2024-12-03 15:00:00|19732.7|19724.7|19677.2|19669.2|19732.7|19724.7|19637.7|19629.7|1985
1733241600000|2024-12-03 16:00:00|19676.7|19668.7|19739.7|19731.7|19771.7|19763.7|19675.7|19667.7|2201
1733245200000|2024-12-03 17:00:00|19740.2|19732.2|19757.2|19749.2|19769.2|19761.2|19731.7|19723.7|648
1733248800000|2024-12-03 18:00:00|19756.7|19748.7|19748.1|19718.1|19764.7|19756.7|19735.7|19718.1|670
1733252400000|2024-12-03 19:00:00|19748|19718|19716.2|19686.2|19748.1|19718.1|19716.1|19686.1|0
1733256000000|2024-12-03 20:00:00|19716.1|19686.1|19718|19688|19723.3|19693.3|19704.7|19674.7|0
1733259600000|2024-12-03 21:00:00|19718.5|19688.5|19729.8|19699.8|19736.3|19706.3|19715.3|19685.3|0
1733263200000|2024-12-03 22:00:00|19731.2|19701.2|19731.5|19701.5|19732.2|19702.2|19725.6|19695.6|0
1733266800000|2024-12-03 23:00:00|19731.2|19701.2|19739.9|19709.9|19741|19711|19721.2|19691.2|0
1733270400000|2024-12-04 00:00:00|19739.6|19709.6|19731.9|19701.9|19739.9|19709.9|19728|19698|0
1733274000000|2024-12-04 01:00:00|19732|19702|19642.7|19637.7|19740.2|19735.2|19613.7|19608.7|12126
1733277600000|2024-12-04 02:00:00|19641.2|19636.2|19788.7|19783.7|19832.2|19827.2|19637.7|19632.7|16694
1733281200000|2024-12-04 03:00:00|19789.2|19784.2|19784.7|19779.7|19840.2|19835.2|19756.7|19751.7|7935
1733284800000|2024-12-04 04:00:00|19797.2|19767.2|19818.8|19788.8|19820.1|19790.1|19796|19766|38
1733288400000|2024-12-04 05:00:00|19798.7|19793.7|19817.7|19812.7|19837.7|19832.7|19763.7|19758.7|10848
1733292000000|2024-12-04 06:00:00|19820.2|19815.2|19779.7|19774.7|19824.2|19819.2|19710.2|19705.2|11594
1733295600000|2024-12-04 07:00:00|19780.2|19775.2|19760.7|19755.7|19798.2|19793.2|19741.2|19736.2|15192
1733299200000|2024-12-04 08:00:00|19758.7|19753.7|19775.7|19745.7|19776.2|19766.7|19711.2|19706.2|3721
1733302800000|2024-12-04 09:00:00|19775.8|19745.8|19734.7|19726.7|19779.6|19749.6|19691.2|19683.2|831
1733306400000|2024-12-04 10:00:00|19737.2|19729.2|19733.2|19725.2|19743.2|19735.2|19710.2|19702.2|959
1733310000000|2024-12-04 11:00:00|19732.7|19724.7|19752.2|19744.2|19753.2|19745.2|19718.2|19710.2|573
1733313600000|2024-12-04 12:00:00|19751.7|19743.7|19722.2|19714.2|19752.2|19744.2|19719.7|19711.7|525
1733317200000|2024-12-04 13:00:00|19721.2|19713.2|19726.7|19718.7|19732.7|19724.7|19697.7|19689.7|971
1733320800000|2024-12-04 14:00:00|19726.2|19718.2|19631.7|19623.7|19727.7|19719.7|19618.7|19610.7|2615
1733324400000|2024-12-04 15:00:00|19634.2|19626.2|19592.2|19584.2|19646.7|19638.7|19540.7|19532.7|3911
1733328000000|2024-12-04 16:00:00|19591.7|19583.7|19593.7|19585.7|19600.2|19592.2|19559.2|19551.2|1095
1733331600000|2024-12-04 17:00:00|19594.2|19586.2|19621.2|19613.2|19629.7|19621.7|19587.7|19579.7|516
1733335200000|2024-12-04 18:00:00|19621.7|19613.7|19585.5|19555.5|19622.7|19614.7|19571.2|19555.5|497
1733338800000|2024-12-04 19:00:00|19585.6|19555.6|19590.9|19560.9|19606.8|19576.8|19574.3|19544.3|0
1733342400000|2024-12-04 20:00:00|19590.8|19560.8|19620|19590|19636.5|19606.5|19584.9|19554.9|0
1733346000000|2024-12-04 21:00:00|19620.5|19590.5|19614|19584|19621|19591|19611.3|19581.3|0
1733349600000|2024-12-04 22:00:00|19614.2|19584.2|19617.8|19587.8|19619.4|19589.4|19612.1|19582.1|0
1733353200000|2024-12-04 23:00:00|19615.1|19585.1|19614.5|19584.5|19620.3|19590.3|19610.6|19580.6|0
1733356800000|2024-12-05 00:00:00|19614.3|19584.3|19635.6|19605.6|19636.2|19606.2|19610.4|19580.4|0
1733360400000|2024-12-05 01:00:00|19636.2|19606.2|19528.8|19523.8|19641.3|19636.3|19498.3|19493.3|15456
1733364000000|2024-12-05 02:00:00|19530.8|19525.8|19541.3|19536.3|19592.8|19587.8|19454.3|19449.3|12823
1733367600000|2024-12-05 03:00:00|19540.8|19535.8|19551.3|19546.3|19573.3|19568.3|19503.3|19498.3|5271
1733371200000|2024-12-05 04:00:00|19563.8|19533.8|19559.1|19529.1|19563.8|19533.8|19553.5|19523.5|22
1733374800000|2024-12-05 05:00:00|19546.3|19541.3|19539.8|19534.8|19571.3|19566.3|19507.3|19502.3|5093
1733378400000|2024-12-05 06:00:00|19539.3|19534.3|19537.8|19532.8|19545.3|19540.3|19499.3|19494.3|5342
1733382000000|2024-12-05 07:00:00|19539.8|19534.8|19542.8|19537.8|19574.3|19569.3|19523.8|19518.8|6591
1733385600000|2024-12-05 08:00:00|19543.8|19538.8|19617.1|19587.1|19627.1|19616.8|19531.3|19526.3|6096
1733389200000|2024-12-05 09:00:00|19616.6|19586.6|19592.8|19584.8|19633.8|19625.8|19577.3|19569.3|1188
1733392800000|2024-12-05 10:00:00|19593.8|19585.8|19580.8|19572.8|19609.8|19601.8|19578.3|19570.3|846
1733396400000|2024-12-05 11:00:00|19580.3|19572.3|19578.3|19570.3|19594.3|19586.3|19576.3|19568.3|361
1733400000000|2024-12-05 12:00:00|19578.8|19570.8|19582.8|19574.8|19589.3|19581.3|19555.3|19547.3|922
1733403600000|2024-12-05 13:00:00|19583.3|19575.3|19599.3|19591.3|19604.3|19596.3|19578.3|19570.3|746
1733407200000|2024-12-05 14:00:00|19598.3|19590.3|19640.3|19632.3|19645.8|19637.8|19585.3|19577.3|2247
1733410800000|2024-12-05 15:00:00|19640.8|19632.8|19639.3|19631.3|19668.3|19660.3|19626.8|19618.8|1537
1733414400000|2024-12-05 16:00:00|19637.8|19629.8|19641.8|19633.8|19655.8|19647.8|19631.8|19623.8|401
1733418000000|2024-12-05 17:00:00|19642.3|19634.3|19615.8|19607.8|19644.8|19636.8|19605.8|19597.8|427
1733421600000|2024-12-05 18:00:00|19615.3|19607.3|19615.2|19585.2|19618.3|19610.3|19580.8|19572.8|422
1733425200000|2024-12-05 19:00:00|19615.3|19585.3|19627.4|19597.4|19631.3|19601.3|19605.4|19575.4|0
1733428800000|2024-12-05 20:00:00|19627|19597|19630|19600|19645.2|19615.2|19611.1|19581.1|0
1733432400000|2024-12-05 21:00:00|19629|19599|19620.9|19590.9|19629.4|19599.4|19611|19581|0
1733436000000|2024-12-05 22:00:00|19620.8|19590.8|19620.4|19590.4|19621.3|19591.3|19617.5|19587.5|0
1733439600000|2024-12-05 23:00:00|19620.3|19590.3|19619.3|19589.3|19621.2|19591.2|19606.9|19576.9|0
1733443200000|2024-12-06 00:00:00|19619|19589|19616.1|19586.1|19619.8|19589.8|19611.5|19581.5|0
1733446800000|2024-12-06 01:00:00|19615.6|19585.6|19620.3|19615.3|19706.8|19701.8|19576.3|19571.3|12847
1733450400000|2024-12-06 02:00:00|19619.8|19614.8|19786.2|19781.2|19835.7|19830.7|19577.3|19572.3|19582
1733454000000|2024-12-06 03:00:00|19787.2|19782.2|19871.2|19866.2|19948.2|19943.2|19779.2|19774.2|17753
1733457600000|2024-12-06 04:00:00|19872.7|19842.7|19874.5|19844.5|19875|19845|19866.8|19836.8|10
1733461200000|2024-12-06 05:00:00|19882.7|19877.7|19906.7|19901.7|19908.2|19903.2|19792.7|19787.7|9484
1733464800000|2024-12-06 06:00:00|19906.2|19901.2|19909.2|19904.2|19964.2|19959.2|19889.7|19884.7|10153
1733468400000|2024-12-06 07:00:00|19908.7|19903.7|19900.7|19895.7|19913.2|19908.2|19838.7|19833.7|8393
1733472000000|2024-12-06 08:00:00|19899.2|19894.2|19914.6|19884.6|19918.5|19911.7|19879.2|19874.2|7256
1733475600000|2024-12-06 09:00:00|19913.6|19883.6|19910.2|19902.2|19931.2|19923.2|19884.7|19876.7|709
1733479200000|2024-12-06 10:00:00|19910.7|19902.7|19892.7|19884.7|19923.2|19915.2|19886.2|19878.2|999
1733482800000|2024-12-06 11:00:00|19892.2|19884.2|19917.7|19909.7|19921.2|19913.2|19879.2|19871.2|775
1733486400000|2024-12-06 12:00:00|19918.2|19910.2|19894.7|19886.7|19952.7|19944.7|19891.7|19883.7|1331
1733490000000|2024-12-06 13:00:00|19894.2|19886.2|19931.7|19923.7|19970.7|19962.7|19890.7|19882.7|1713
1733493600000|2024-12-06 14:00:00|19932.2|19924.2|19832.7|19824.7|19933.2|19925.2|19824.7|19816.7|2965
1733497200000|2024-12-06 15:00:00|19831.7|19823.7|19848.7|19840.7|19856.2|19848.2|19779.7|19771.7|2534
1733500800000|2024-12-06 16:00:00|19849.2|19841.2|19818.7|19810.7|19850.2|19842.2|19800.2|19792.2|769
1733504400000|2024-12-06 17:00:00|19818.2|19810.2|19786.7|19778.7|19818.7|19810.7|19781.7|19773.7|539
1733508000000|2024-12-06 18:00:00|19786.2|19778.2|19795.2|19765.2|19800.7|19792.7|19770.2|19762.2|504
1733511600000|2024-12-06 19:00:00|19795.1|19765.1|19778.3|19748.3|19803.4|19773.4|19772|19742|0
1733515200000|2024-12-06 20:00:00|19778.1|19748.1|19764.3|19734.3|19786.3|19756.3|19761.7|19731.7|0
1733518800000|2024-12-06 21:00:00|19764.2|19734.2|19762.4|19732.4|19768.2|19738.2|19760.4|19730.4|0
1733698800000|2024-12-08 23:00:00|19765|19735|19803.9|19773.9|19807.1|19777.1|19761.2|19731.2|0
1733702400000|2024-12-09 00:00:00|19803.4|19773.4|19794.8|19764.8|19804|19774|19791|19761|0
1733706000000|2024-12-09 01:00:00|19795.1|19765.1|19787.1|19782.1|19825.6|19802.6|19696.1|19691.1|14906
1733709600000|2024-12-09 02:00:00|19788.1|19783.1|19864.1|19859.1|19954.6|19949.6|19786.6|19781.6|13696
1733713200000|2024-12-09 03:00:00|19865.6|19860.6|19764.6|19759.6|19871.6|19866.6|19709.6|19704.6|8679
1733716800000|2024-12-09 04:00:00|19770.9|19740.9|19769.6|19739.6|19772.3|19742.3|19767|19737|38
1733720400000|2024-12-09 05:00:00|19769.7|19739.7|19742.6|19737.6|19799.6|19794.6|19701.1|19696.1|8110
1733724000000|2024-12-09 06:00:00|19741.6|19736.6|19811.6|19806.6|19825.6|19820.6|19731.1|19726.1|9282
1733727600000|2024-12-09 07:00:00|19812.1|19807.1|20455.6|20450.6|20463.1|20458.1|19786.1|19781.1|44623
1733731200000|2024-12-09 08:00:00|20454.4|20449.4|20617.5|20587.5|20649.4|20644.4|20430.9|20425.9|16959
1733734800000|2024-12-09 09:00:00|20617.2|20587.2|20792.4|20784.4|20847.9|20839.9|20604.3|20574.3|7439
1733738400000|2024-12-09 10:00:00|20791.9|20783.9|20814.4|20806.4|20855.9|20847.9|20759.9|20751.9|3082
1733742000000|2024-12-09 11:00:00|20813.9|20805.9|20812.9|20804.9|20836.9|20828.9|20788.9|20780.9|1770
1733745600000|2024-12-09 12:00:00|20812.4|20804.4|20831.4|20823.4|20834.9|20826.9|20776.9|20768.9|1331
1733749200000|2024-12-09 13:00:00|20831.9|20823.9|20986.9|20978.9|21053.4|21045.4|20810.9|20802.9|5518
1733752800000|2024-12-09 14:00:00|20987.4|20979.4|21190.4|21182.4|21208.9|21200.9|20918.4|20910.4|9731
1733756400000|2024-12-09 15:00:00|21189.9|21181.9|21280.9|21272.9|21313.4|21305.4|21075.4|21067.4|9121
1733760000000|2024-12-09 16:00:00|21281.4|21273.4|21338.9|21330.9|21348.4|21340.4|21194.9|21186.9|3812
1733763600000|2024-12-09 17:00:00|21335.9|21327.9|21319.4|21311.4|21349.4|21341.4|21305.9|21297.9|2473
1733767200000|2024-12-09 18:00:00|21318.9|21310.9|21340.9|21310.9|21340.9|21325.9|21247.4|21239.4|2013
1733770800000|2024-12-09 19:00:00|21340.7|21310.7|21163.8|21133.8|21340.9|21310.9|21104.4|21074.4|0
1733774400000|2024-12-09 20:00:00|21166.8|21136.8|21148.1|21118.1|21214.8|21184.8|21088.3|21058.3|0
1733778000000|2024-12-09 21:00:00|21147.9|21117.9|21136.2|21106.2|21147.9|21117.9|21127.3|21097.3|0
1733781600000|2024-12-09 22:00:00|21136.1|21106.1|21161.6|21131.6|21161.6|21131.6|21136.1|21106.1|0
1733785200000|2024-12-09 23:00:00|21160.3|21130.3|21146.2|21116.2|21162.4|21132.4|21146.2|21116.2|0
1733788800000|2024-12-10 00:00:00|21145.9|21115.9|21242.1|21212.1|21248.2|21218.2|21142.5|21112.5|0
1733792400000|2024-12-10 01:00:00|21242.4|21212.4|20625.9|20620.9|21243.2|21213.2|20617.4|20612.4|40707
1733796000000|2024-12-10 02:00:00|20624.9|20619.9|20673.9|20668.9|20831.9|20826.9|20624.4|20619.4|24375
1733799600000|2024-12-10 03:00:00|20672.9|20667.9|20667.9|20662.9|20709.9|20704.9|20559.9|20554.9|15466
1733803200000|2024-12-10 04:00:00|20675.8|20645.8|20676.4|20646.4|20679.6|20649.6|20674.9|20644.9|13
1733806800000|2024-12-10 05:00:00|20683.9|20678.9|20576.4|20571.4|20722.4|20717.4|20540.9|20535.9|17121
1733810400000|2024-12-10 06:00:00|20573.9|20568.9|20466.4|20461.4|20579.9|20574.9|20428.4|20423.4|16132
1733814000000|2024-12-10 07:00:00|20466.9|20461.9|20374.9|20369.9|20486.9|20481.9|20343.4|20338.4|15013
1733817600000|2024-12-10 08:00:00|20375.4|20370.4|20409.3|20379.3|20429.9|20424.9|20333.9|20328.9|6820
1733821200000|2024-12-10 09:00:00|20409|20379|20305.9|20297.9|20420.4|20412.4|20219.4|20211.4|3137
1733824800000|2024-12-10 10:00:00|20305.4|20297.4|20294.4|20286.4|20325.4|20317.4|20278.9|20270.9|1152
1733828400000|2024-12-10 11:00:00|20293.9|20285.9|20413.4|20405.4|20414.9|20406.9|20283.4|20275.4|1465
1733832000000|2024-12-10 12:00:00|20413.9|20405.9|20442.4|20434.4|20451.4|20443.4|20388.4|20380.4|1427
1733835600000|2024-12-10 13:00:00|20442.9|20434.9|20404.4|20396.4|20458.4|20450.4|20398.4|20390.4|1282
1733839200000|2024-12-10 14:00:00|20408.4|20400.4|20377.4|20369.4|20482.9|20474.9|20340.4|20332.4|4046
1733842800000|2024-12-10 15:00:00|20379.4|20371.4|20387.4|20379.4|20431.9|20423.9|20335.4|20327.4|2408
1733846400000|2024-12-10 16:00:00|20386.9|20378.9|20403.9|20395.9|20412.9|20404.9|20348.4|20340.4|1055
1733850000000|2024-12-10 17:00:00|20403.4|20395.4|20380.4|20372.4|20404.9|20396.9|20370.4|20362.4|404
1733853600000|2024-12-10 18:00:00|20380.9|20372.9|20409.3|20379.3|20436.4|20428.4|20374.9|20366.9|1051
1733857200000|2024-12-10 19:00:00|20409.2|20379.2|20402|20372|20409.7|20379.7|20375.1|20345.1|0
1733860800000|2024-12-10 20:00:00|20401.9|20371.9|20393.1|20363.1|20414.9|20384.9|20357.2|20327.2|0
1733864400000|2024-12-10 21:00:00|20393.7|20363.7|20404.2|20374.2|20406.2|20376.2|20393.2|20363.2|0
1733868000000|2024-12-10 22:00:00|20403.8|20373.8|20419.7|20389.7|20419.9|20389.9|20402.2|20372.2|0
1733871600000|2024-12-10 23:00:00|20420.7|20390.7|20421.2|20391.2|20424|20394|20412.6|20382.6|0
1733875200000|2024-12-11 00:00:00|20420.9|20390.9|20411.1|20381.1|20421.6|20391.6|20410.5|20380.5|0
1733878800000|2024-12-11 01:00:00|20411.3|20381.3|20451.4|20446.4|20529.4|20524.4|20365.9|20356.9|16186
1733882400000|2024-12-11 02:00:00|20453.4|20448.4|20424.9|20419.9|20525.9|20520.9|20396.4|20391.4|12472
1733886000000|2024-12-11 03:00:00|20425.4|20420.4|20345.4|20340.4|20430.9|20425.9|20272.9|20267.9|10159
1733889600000|2024-12-11 04:00:00|20346.4|20341.4|20351.2|20321.2|20351.4|20341.4|20343.2|20313.2|26
1733893200000|2024-12-11 05:00:00|20350.9|20320.9|20248.9|20243.9|20350.9|20329.4|20213.9|20208.9|10177
1733896800000|2024-12-11 06:00:00|20249.9|20244.9|20229.9|20224.9|20250.4|20245.4|20174.4|20169.4|7553
1733900400000|2024-12-11 07:00:00|20231.4|20226.4|20211.9|20206.9|20242.4|20237.4|20121.4|20116.4|17485
1733904000000|2024-12-11 08:00:00|20212.4|20207.4|20183.3|20153.3|20213.4|20208.4|20165.4|20150.5|4433
1733907600000|2024-12-11 09:00:00|20183|20153|20160.9|20152.9|20194.6|20167.4|20095.9|20087.9|1814
1733911200000|2024-12-11 10:00:00|20161.4|20153.4|20202.9|20194.9|20213.4|20205.4|20118.9|20110.9|1709
1733914800000|2024-12-11 11:00:00|20202.4|20194.4|20232.9|20224.9|20247.9|20239.9|20202.4|20194.4|989
1733918400000|2024-12-11 12:00:00|20232.4|20224.4|20237.4|20229.4|20275.4|20267.4|20215.4|20207.4|1040
1733922000000|2024-12-11 13:00:00|20237.9|20229.9|20251.9|20243.9|20286.9|20278.9|20230.4|20222.4|1276
1733925600000|2024-12-11 14:00:00|20251.4|20243.4|20163.9|20155.9|20255.4|20247.4|20128.4|20120.4|2736
1733929200000|2024-12-11 15:00:00|20164.4|20156.4|20146.9|20138.9|20170.4|20162.4|20104.4|20096.4|1966
1733932800000|2024-12-11 16:00:00|20147.4|20139.4|20201.9|20193.9|20210.9|20202.9|20133.9|20125.9|1001
1733936400000|2024-12-11 17:00:00|20200.9|20192.9|20171.9|20163.9|20203.4|20195.4|20156.9|20148.9|446
1733940000000|2024-12-11 18:00:00|20172.4|20164.4|20187.9|20157.9|20196.4|20188.4|20168.4|20157.9|368
1733943600000|2024-12-11 19:00:00|20188|20158|20220.8|20190.8|20220.9|20190.9|20174.4|20144.4|0
1733947200000|2024-12-11 20:00:00|20220.9|20190.9|20220.3|20190.3|20245.9|20215.9|20206.9|20176.9|0
1733950800000|2024-12-11 21:00:00|20220.4|20190.4|20208.7|20178.7|20220.9|20190.9|20206|20176|0
1733954400000|2024-12-11 22:00:00|20209|20179|20210.2|20180.2|20211.2|20181.2|20207|20177|0
1733958000000|2024-12-11 23:00:00|20210.1|20180.1|20253.7|20223.7|20253.7|20223.7|20206.1|20176.1|0
1733961600000|2024-12-12 00:00:00|20253.1|20223.1|20214.4|20184.4|20265.3|20235.3|20212.8|20182.8|0
1733965200000|2024-12-12 01:00:00|20213.8|20183.8|20196.9|20191.9|20275.9|20270.9|20137.9|20132.9|14114
1733968800000|2024-12-12 02:00:00|20194.4|20189.4|20220.9|20215.9|20271.9|20266.9|20183.9|20178.9|11021
1733972400000|2024-12-12 03:00:00|20220.4|20215.4|20528.4|20523.4|20536.9|20531.9|20213.4|20208.4|21348
1733976000000|2024-12-12 04:00:00|20537.1|20507.1|20532.1|20502.1|20552.2|20522.2|20530.9|20500.9|25
1733979600000|2024-12-12 05:00:00|20530.9|20525.9|20467.9|20462.9|20565.4|20560.4|20407.9|20402.9|12692
1733983200000|2024-12-12 06:00:00|20467.4|20462.4|20535.5|20530.5|20574|20569|20467.4|20462.4|9952
1733986800000|2024-12-12 07:00:00|20536|20531|20405.5|20400.5|20536|20531|20381.5|20376.5|12799
1733990400000|2024-12-12 08:00:00|20406.5|20401.5|20430.5|20400.5|20459.3|20438|20390.5|20385.5|6198
1733994000000|2024-12-12 09:00:00|20431|20401|20490.5|20482.5|20511|20503|20425.7|20395.7|1699
1733997600000|2024-12-12 10:00:00|20490|20482|20446.5|20438.5|20503|20495|20437|20429|1013
1734001200000|2024-12-12 11:00:00|20446|20438|20248|20240|20526.5|20518.5|20207|20199|7606
1734004800000|2024-12-12 12:00:00|20248.5|20240.5|20163.5|20155.5|20286|20278|20053|20045|4411
1734008400000|2024-12-12 13:00:00|20164|20156|20198.5|20190.5|20211.5|20203.5|20141.5|20133.5|1531
1734012000000|2024-12-12 14:00:00|20199|20191|20228|20220|20307|20299|20105|20097|4168
1734015600000|2024-12-12 15:00:00|20233|20225|20171.5|20163.5|20238.5|20230.5|20124|20116|2805
1734019200000|2024-12-12 16:00:00|20171|20163|20206.5|20198.5|20229.5|20221.5|20170|20162|1031
1734022800000|2024-12-12 17:00:00|20206|20198|20192|20184|20222.5|20214.5|20174.5|20166.5|461
1734026400000|2024-12-12 18:00:00|20192.5|20184.5|20195.4|20165.4|20206.5|20198.5|20173.5|20165.4|457
1734030000000|2024-12-12 19:00:00|20195.3|20165.3|20186.7|20156.7|20202.9|20172.9|20181.8|20151.8|0
1734033600000|2024-12-12 20:00:00|20186.4|20156.4|20192.7|20162.7|20219.9|20189.9|20185.2|20155.2|0
1734037200000|2024-12-12 21:00:00|20192.5|20162.5|20192.8|20162.8|20203.6|20173.6|20183.5|20153.5|0
1734040800000|2024-12-12 22:00:00|20193|20163|20202.8|20172.8|20204|20174|20189.7|20159.7|0
1734044400000|2024-12-12 23:00:00|20199.2|20169.2|20204.8|20174.8|20206.7|20176.7|20191.1|20161.1|0
1734048000000|2024-12-13 00:00:00|20204|20174|20161.5|20131.5|20241.2|20211.2|20157|20127|0
1734051600000|2024-12-13 01:00:00|20161|20131|20077|20072|20251|20246|20065.5|20060.5|16906
1734055200000|2024-12-13 02:00:00|20075|20070|20092.5|20087.5|20141|20136|20015|20010|17020
1734058800000|2024-12-13 03:00:00|20092|20087|20074|20069|20120|20115|20044|20039|6794
1734062400000|2024-12-13 04:00:00|20081|20051|20091.3|20061.3|20091.3|20061.3|20077.3|20047.3|4
1734066000000|2024-12-13 05:00:00|20073|20068|20098.5|20093.5|20129|20124|20002|19997|9614
1734069600000|2024-12-13 06:00:00|20097|20092|20043.5|20038.5|20132.5|20127.5|20016.5|20011.5|9114
1734073200000|2024-12-13 07:00:00|20043|20038|19966.5|19961.5|20044|20039|19930|19925|13473
1734076800000|2024-12-13 08:00:00|19967|19962|19986.8|19956.8|20001.5|19993.5|19916|19911|7702
1734080400000|2024-12-13 09:00:00|19987|19957|20033|20025|20035.5|20027.5|19977.1|19947.1|1059
1734084000000|2024-12-13 10:00:00|20033.5|20025.5|19996.5|19988.5|20060.5|20052.5|19993.5|19985.5|1265
1734087600000|2024-12-13 11:00:00|19996|19988|20015.5|20007.5|20037.5|20029.5|19990.5|19982.5|976
1734091200000|2024-12-13 12:00:00|20016|20008|20035|20027|20048.5|20040.5|19998|19990|772
1734094800000|2024-12-13 13:00:00|20035.5|20027.5|20028.5|20020.5|20048|20040|20023.5|20015.5|580
1734098400000|2024-12-13 14:00:00|20029|20021|19885.5|19877.5|20029|20021|19880|19872|1971
1734102000000|2024-12-13 15:00:00|19885|19877|19896|19888|19915.5|19907.5|19859|19851|1565
1734105600000|2024-12-13 16:00:00|19895.5|19887.5|19908|19900|19921|19913|19867|19859|1357
1734109200000|2024-12-13 17:00:00|19907.5|19899.5|19915|19907|19937|19929|19897|19889|951
1734112800000|2024-12-13 18:00:00|19914|19906|19948.4|19918.4|19956|19948|19912|19904|627
1734116400000|2024-12-13 19:00:00|19948.2|19918.2|19961|19931|19987.7|19957.7|19947.5|19917.5|0
1734120000000|2024-12-13 20:00:00|19961.1|19931.1|19967.3|19937.3|19976.9|19946.9|19931.8|19901.8|0
1734123600000|2024-12-13 21:00:00|19967.9|19937.9|19947.4|19917.4|19968|19938|19942.3|19912.3|0
1734303600000|2024-12-15 23:00:00|19953|19923|19977|19947|19983.8|19953.8|19948.6|19918.6|0
1734307200000|2024-12-16 00:00:00|19977.5|19947.5|19956.5|19926.5|19981.1|19951.1|19956.5|19926.5|0
1734310800000|2024-12-16 01:00:00|19955.9|19925.9|20003.5|19998.5|20069|20064|19937.5|19925.9|13225
1734314400000|2024-12-16 02:00:00|19986.5|19981.5|19884|19879|19991.5|19986.5|19867.5|19862.5|10856
1734318000000|2024-12-16 03:00:00|19884.5|19879.5|19865|19860|19907|19902|19799|19794|10589
1734321600000|2024-12-16 04:00:00|19880.5|19850.5|19869.8|19839.8|19882.6|19852.6|19869.2|19839.2|8
1734325200000|2024-12-16 05:00:00|19862|19857|19831|19826|19888.5|19883.5|19807|19802|6077
1734328800000|2024-12-16 06:00:00|19831.5|19826.5|19777|19772|19834|19829|19733.5|19728.5|9939
1734332400000|2024-12-16 07:00:00|19777.5|19772.5|19792.5|19787.5|19818.5|19813.5|19760.5|19755.5|10125
1734336000000|2024-12-16 08:00:00|19793|19788|19812.4|19782.4|19818.1|19812|19783.5|19778.5|6277
1734339600000|2024-12-16 09:00:00|19812.7|19782.7|19753.5|19745.5|19812.7|19795|19751.5|19743.5|1156
1734343200000|2024-12-16 10:00:00|19754|19746|19751|19743|19762.5|19754.5|19732.5|19724.5|567
1734346800000|2024-12-16 11:00:00|19748.5|19740.5|19731|19723|19768.5|19760.5|19715.5|19707.5|1318
1734350400000|2024-12-16 12:00:00|19731.5|19723.5|19731.5|19723.5|19752.5|19744.5|19719.5|19711.5|487
1734354000000|2024-12-16 13:00:00|19731|19723|19721|19713|19737.5|19729.5|19711.5|19703.5|799
1734357600000|2024-12-16 14:00:00|19720|19712|19776.5|19768.5|19783|19775|19681.5|19673.5|2623
1734361200000|2024-12-16 15:00:00|19778|19770|19728|19720|19799|19791|19704|19696|1684
1734364800000|2024-12-16 16:00:00|19727|19719|19739.5|19731.5|19740|19732|19682|19674|1342
1734368400000|2024-12-16 17:00:00|19738.5|19730.5|19722.5|19714.5|19746.5|19738.5|19715|19707|1022
1734372000000|2024-12-16 18:00:00|19721.5|19713.5|19744.9|19714.9|19745|19727|19690|19682|776
1734375600000|2024-12-16 19:00:00|19744.7|19714.7|19716.8|19686.8|19745.4|19715.4|19703.6|19673.6|0
1734379200000|2024-12-16 20:00:00|19716.9|19686.9|19697|19667|19721.3|19691.3|19688.5|19658.5|0
1734382800000|2024-12-16 21:00:00|19696.5|19666.5|19654.6|19624.6|19699.4|19669.4|19646.3|19616.3|0
1734386400000|2024-12-16 22:00:00|19654.2|19624.2|19691.2|19661.2|19691.4|19661.4|19654|19624|0
1734390000000|2024-12-16 23:00:00|19691.6|19661.6|19692.4|19662.4|19696.2|19666.2|19681|19651|0
1734393600000|2024-12-17 00:00:00|19692.6|19662.6|19674.3|19644.3|19707.6|19677.6|19654.9|19624.9|0
1734397200000|2024-12-17 01:00:00|19673.8|19643.8|19763.4|19758.4|19772.9|19767.9|19617.9|19612.9|17567
1734400800000|2024-12-17 02:00:00|19761.4|19756.4|19665.9|19660.9|19804.9|19799.9|19643.9|19638.9|14356
1734404400000|2024-12-17 03:00:00|19665.4|19660.4|19727.9|19722.9|19747.9|19742.9|19640.9|19635.9|5708
1734408000000|2024-12-17 04:00:00|19741.2|19711.2|19739.3|19709.3|19748.3|19718.3|19739|19709|12
1734411600000|2024-12-17 05:00:00|19738.9|19733.9|19770.9|19765.9|19952.9|19947.9|19675.9|19670.9|22269
1734415200000|2024-12-17 06:00:00|19770.4|19765.4|19743.9|19738.9|19785.4|19780.4|19695.4|19690.4|7389
1734418800000|2024-12-17 07:00:00|19744.4|19739.4|19766.4|19761.4|19804.4|19799.4|19741.9|19736.9|5050
1734422400000|2024-12-17 08:00:00|19765.9|19760.9|19740.2|19710.2|19766.4|19761.4|19705.9|19700.9|5390
1734426000000|2024-12-17 09:00:00|19740|19710|19713.9|19705.9|19754.4|19731.9|19695.4|19687.4|846
1734429600000|2024-12-17 10:00:00|19714.4|19706.4|19727.4|19719.4|19735.4|19727.4|19713.9|19705.9|410
1734433200000|2024-12-17 11:00:00|19726.9|19718.9|19761.4|19753.4|19766.4|19758.4|19722.4|19714.4|581
1734436800000|2024-12-17 12:00:00|19761.9|19753.9|19751.9|19743.9|19777.9|19769.9|19742.4|19734.4|620
1734440400000|2024-12-17 13:00:00|19748.9|19740.9|19744.4|19736.4|19753.4|19745.4|19702.4|19694.4|898
1734444000000|2024-12-17 14:00:00|19744.9|19736.9|19752.9|19744.9|19764.9|19756.9|19700.9|19692.9|1565
1734447600000|2024-12-17 15:00:00|19752.4|19744.4|19903.4|19895.4|19914.4|19906.4|19743.9|19735.9|2806
1734451200000|2024-12-17 16:00:00|19902.9|19894.9|19895.9|19887.9|19912.4|19904.4|19863.9|19855.9|1631
1734454800000|2024-12-17 17:00:00|19896.4|19888.4|19926.9|19918.9|19926.9|19918.9|19871.9|19863.9|656
1734458400000|2024-12-17 18:00:00|19925.4|19917.4|19861.6|19831.6|19926.9|19918.9|19847.9|19829.4|1007
1734462000000|2024-12-17 19:00:00|19861.4|19831.4|19870.2|19840.2|19899.5|19869.5|19861.4|19831.4|0
1734465600000|2024-12-17 20:00:00|19870.1|19840.1|19874.1|19844.1|19889.4|19859.4|19846.9|19816.9|0
1734469200000|2024-12-17 21:00:00|19873.9|19843.9|19869.6|19839.6|19880.8|19850.8|19861.8|19831.8|0
1734472800000|2024-12-17 22:00:00|19870.2|19840.2|19860.5|19830.5|19870.3|19840.3|19858|19828|0
1734476400000|2024-12-17 23:00:00|19862.7|19832.7|19868.5|19838.5|19871.9|19841.9|19831.9|19801.9|0
1734480000000|2024-12-18 00:00:00|19868.8|19838.8|19871.4|19841.4|19876.7|19846.7|19866.8|19836.8|0
1734483600000|2024-12-18 01:00:00|19871.7|19841.7|19893.9|19888.9|19943.9|19938.9|19854.4|19836.4|12038
1734487200000|2024-12-18 02:00:00|19895.9|19890.9|19885.1|19880.1|19926.9|19921.9|19836.4|19831.4|8347
1734490800000|2024-12-18 03:00:00|19886.6|19881.6|19833.6|19828.6|19895.6|19890.6|19810.1|19805.1|4898
1734494400000|2024-12-18 04:00:00|19835.4|19805.4|19852.7|19822.7|19853.7|19823.7|19834.1|19804.1|1
1734498000000|2024-12-18 05:00:00|19827.6|19822.6|19871.1|19866.1|19978.6|19973.6|19816.6|19811.6|8960
1734501600000|2024-12-18 06:00:00|19869.1|19864.1|19901.6|19896.6|19924.6|19919.6|19852.6|19847.6|5481
1734505200000|2024-12-18 07:00:00|19903.6|19898.6|19874.6|19869.6|19936.6|19931.6|19862.6|19857.6|6636
1734508800000|2024-12-18 08:00:00|19873.6|19868.6|19866.1|19836.1|19883.6|19878.6|19844.6|19832.3|3811
1734512400000|2024-12-18 09:00:00|19865.5|19835.5|19815.1|19807.1|19878.6|19870.6|19763.6|19755.6|2516
1734516000000|2024-12-18 10:00:00|19815.6|19807.6|19845.1|19837.1|19848.1|19840.1|19797.1|19789.1|577
1734519600000|2024-12-18 11:00:00|19845.6|19837.6|19824.6|19816.6|19858.6|19850.6|19820.6|19812.6|439
1734523200000|2024-12-18 12:00:00|19824.1|19816.1|19828.6|19820.6|19848.1|19840.1|19821.1|19813.1|309
1734526800000|2024-12-18 13:00:00|19828.1|19820.1|19817.1|19809.1|19841.1|19833.1|19808.6|19800.6|478
1734530400000|2024-12-18 14:00:00|19816.6|19808.6|19798.1|19790.1|19886.6|19878.6|19789.6|19781.6|1696
1734534000000|2024-12-18 15:00:00|19798.6|19790.6|19836.1|19828.1|19854.6|19846.6|19789.6|19781.6|1118
1734537600000|2024-12-18 16:00:00|19836.6|19828.6|19811.6|19803.6|19838.6|19830.6|19803.1|19795.1|929
1734541200000|2024-12-18 17:00:00|19811.1|19803.1|19814.6|19806.6|19827.6|19819.6|19801.6|19793.6|358
1734544800000|2024-12-18 18:00:00|19815.1|19807.1|19859.9|19829.9|19859.9|19842.6|19807.6|19799.6|564
1734548400000|2024-12-18 19:00:00|19859.8|19829.8|19611.3|19581.3|19860.2|19830.2|19603.2|19573.2|0
1734552000000|2024-12-18 20:00:00|19612.3|19582.3|19473|19443|19626.5|19596.5|19442|19412|0
1734555600000|2024-12-18 21:00:00|19472.5|19442.5|19496.1|19466.1|19504.1|19474.1|19387.7|19357.7|0
1734559200000|2024-12-18 22:00:00|19496.5|19466.5|19542.9|19512.9|19543.7|19513.7|19494.9|19464.9|0
1734562800000|2024-12-18 23:00:00|19550|19520|19511.9|19481.9|19551.9|19521.9|19493.6|19463.6|0
1734566400000|2024-12-19 00:00:00|19512.4|19482.4|19610.2|19580.2|19619.9|19589.9|19507.2|19477.2|0
1734570000000|2024-12-19 01:00:00|19610.1|19580.1|19680.4|19675.4|19720.9|19715.9|19539.4|19534.4|19278
1734573600000|2024-12-19 02:00:00|19679.4|19674.4|19652.9|19647.9|19688.9|19683.9|19609.9|19604.9|13511
1734577200000|2024-12-19 03:00:00|19652.4|19647.4|19671.4|19666.4|19677.4|19672.4|19630.9|19625.9|5497
1734580800000|2024-12-19 04:00:00|19684.9|19654.9|19694.7|19664.7|19716.7|19686.7|19684.9|19654.9|2
1734584400000|2024-12-19 05:00:00|19672.9|19667.9|19710.4|19705.4|19758.9|19753.9|19659.9|19654.9|9246
1734588000000|2024-12-19 06:00:00|19710.9|19705.9|19828.9|19823.9|19830.9|19825.9|19700.9|19695.9|12071
1734591600000|2024-12-19 07:00:00|19829.4|19824.4|19768.4|19763.4|19858.9|19853.9|19759.9|19754.9|10390
1734595200000|2024-12-19 08:00:00|19767.9|19762.9|19806|19776|19808.1|19787.9|19743.9|19738.9|4904
1734598800000|2024-12-19 09:00:00|19805.5|19775.5|19767.9|19759.9|19815.9|19807.9|19750.4|19742.4|1821
1734602400000|2024-12-19 10:00:00|19767.4|19759.4|19734.4|19726.4|19779.4|19771.4|19727.4|19719.4|611
1734606000000|2024-12-19 11:00:00|19736.9|19728.9|19751.4|19743.4|19755.4|19747.4|19729.4|19721.4|366
1734609600000|2024-12-19 12:00:00|19751.9|19743.9|19749.4|19741.4|19773.9|19765.9|19734.9|19726.9|595
1734613200000|2024-12-19 13:00:00|19750.4|19742.4|19737.9|19729.9|19770.9|19762.9|19735.9|19727.9|837
1734616800000|2024-12-19 14:00:00|19737.4|19729.4|19776.9|19768.9|19779.4|19771.4|19725.9|19717.9|1950
1734620400000|2024-12-19 15:00:00|19777.4|19769.4|19728.9|19720.9|19799.4|19791.4|19707.4|19699.4|2061
1734624000000|2024-12-19 16:00:00|19728.4|19720.4|19708.4|19700.4|19742.9|19734.9|19707.4|19699.4|992
1734627600000|2024-12-19 17:00:00|19707.9|19699.9|19691.4|19683.4|19719.4|19711.4|19682.4|19674.4|533
1734631200000|2024-12-19 18:00:00|19690.9|19682.9|19728|19698|19732.9|19724.9|19670.9|19662.9|686
1734634800000|2024-12-19 19:00:00|19727.6|19697.6|19694.4|19664.4|19728.4|19698.4|19691.5|19661.5|0
1734638400000|2024-12-19 20:00:00|19694.8|19664.8|19655.6|19625.6|19705|19675|19646.8|19616.8|0
1734642000000|2024-12-19 21:00:00|19656.2|19626.2|19693.6|19663.6|19700|19670|19655.2|19625.2|0
1734645600000|2024-12-19 22:00:00|19694.9|19664.9|19702.6|19672.6|19702.9|19672.9|19694.6|19664.6|0
1734649200000|2024-12-19 23:00:00|19705|19675|19695.6|19665.6|19715|19685|19691.4|19661.4|0
1734652800000|2024-12-20 00:00:00|19696.1|19666.1|19688.8|19658.8|19707.9|19677.9|19641.9|19611.9|0
1734656400000|2024-12-20 01:00:00|19688.7|19658.7|19758.9|19753.9|19840.4|19835.4|19641.9|19636.9|15738
1734660000000|2024-12-20 02:00:00|19756.4|19751.4|19853.4|19848.4|19865.9|19860.9|19691.4|19686.4|14124
1734663600000|2024-12-20 03:00:00|19854.4|19849.4|19778.9|19773.9|19881.4|19876.4|19756.9|19751.9|9124
1734667200000|2024-12-20 04:00:00|19779.4|19774.4|19814.5|19784.5|19818.9|19788.9|19779.4|19762.3|32
1734670800000|2024-12-20 05:00:00|19814.7|19784.7|19756|19751|19814.7|19795.9|19703.5|19698.5|7854
1734674400000|2024-12-20 06:00:00|19755|19750|19791.5|19786.5|19811.5|19806.5|19725.5|19720.5|9987
1734678000000|2024-12-20 07:00:00|19792|19787|19756.5|19751.5|19799|19794|19745.5|19740.5|9557
1734681600000|2024-12-20 08:00:00|19756|19751|19701.2|19671.2|19757.5|19752.5|19641|19636|18751
1734685200000|2024-12-20 09:00:00|19702.2|19672.2|19686|19678|19725|19717|19624|19616|2161
1734688800000|2024-12-20 10:00:00|19686.5|19678.5|19672.5|19664.5|19698|19690|19652.5|19644.5|995
1734692400000|2024-12-20 11:00:00|19672|19664|19678|19670|19691.5|19683.5|19660.5|19652.5|976
1734696000000|2024-12-20 12:00:00|19680|19672|19691.5|19683.5|19708|19700|19655.5|19647.5|995
1734699600000|2024-12-20 13:00:00|19690.5|19682.5|19683.5|19675.5|19742|19734|19680.5|19672.5|1216
1734703200000|2024-12-20 14:00:00|19683|19675|19733|19725|19767.5|19759.5|19658.5|19650.5|1889
1734706800000|2024-12-20 15:00:00|19735.5|19727.5|19838.5|19830.5|19862|19854|19735|19727|2605
1734710400000|2024-12-20 16:00:00|19838|19830|19878.5|19870.5|19895|19887|19825.5|19817.5|1613
1734714000000|2024-12-20 17:00:00|19878|19870|19900|19892|19915|19907|19870.5|19862.5|998
1734717600000|2024-12-20 18:00:00|19899.5|19891.5|19890.3|19860.3|19901|19893|19870.5|19860.3|1080
1734721200000|2024-12-20 19:00:00|19890.1|19860.1|19892.7|19862.7|19915.6|19885.6|19875.9|19845.9|0
1734724800000|2024-12-20 20:00:00|19892.8|19862.8|19833.5|19803.5|19896.8|19866.8|19815.4|19785.4|0
1734728400000|2024-12-20 21:00:00|19834.6|19804.6|19823.2|19793.2|19872.7|19842.7|19801.5|19771.5|0
1734908400000|2024-12-22 23:00:00|19886.9|19856.9|19898.5|19868.5|19909.9|19879.9|19883.5|19853.5|0
1734912000000|2024-12-23 00:00:00|19899.1|19869.1|19902.2|19872.2|19911.9|19881.9|19890.2|19860.2|0
1734915600000|2024-12-23 01:00:00|19901.1|19871.1|19801.5|19796.5|19923.5|19918.5|19791|19786|20477
1734919200000|2024-12-23 02:00:00|19800.5|19795.5|19814|19809|19850|19845|19750.5|19745.5|17644
1734922800000|2024-12-23 03:00:00|19812|19807|19867.5|19862.5|19868.5|19863.5|19796|19791|17717
1734926400000|2024-12-23 04:00:00|19866.5|19836.5|19885.3|19855.3|19886.7|19856.7|19866|19836|6
1734930000000|2024-12-23 05:00:00|19885.6|19855.6|19861.5|19856.5|19954|19949|19818|19813|16469
1734933600000|2024-12-23 06:00:00|19864|19859|19867|19862|19878.5|19873.5|19824|19819|14799
1734937200000|2024-12-23 07:00:00|19866|19861|19870|19865|19936.5|19931.5|19850|19845|13104
1734940800000|2024-12-23 08:00:00|19871|19866|19921.6|19891.6|19954|19924|19866.5|19861.5|35136
1734944400000|2024-12-23 09:00:00|19922.4|19892.4|19917.5|19909.5|19953.5|19945.5|19884|19875.8|1896
1734948000000|2024-12-23 10:00:00|19917|19909|19874|19866|19928|19920|19874|19866|963
1734951600000|2024-12-23 11:00:00|19874.5|19866.5|19862.5|19854.5|19885|19877|19853|19845|370
1734955200000|2024-12-23 12:00:00|19865|19857|19886.5|19878.5|19891|19883|19862.5|19854.5|394
1734958800000|2024-12-23 13:00:00|19887|19879|19831|19823|19889|19881|19825.5|19817.5|825
1734962400000|2024-12-23 14:00:00|19832|19824|19832.5|19824.5|19880|19872|19823.5|19815.5|1615
1734966000000|2024-12-23 15:00:00|19832|19824|19818|19810|19853.5|19845.5|19811.5|19803.5|1131
1734969600000|2024-12-23 16:00:00|19817.5|19809.5|19879|19871|19887.5|19879.5|19807.5|19799.5|1382
1734973200000|2024-12-23 17:00:00|19878.5|19870.5|19891.5|19883.5|19895.5|19887.5|19865.5|19857.5|328
1734976800000|2024-12-23 18:00:00|19892|19884|19923.7|19893.7|19926|19918|19889.5|19881.5|454
1734980400000|2024-12-23 19:00:00|19923.5|19893.5|19948.3|19918.3|19958.5|19928.5|19920.7|19890.7|0
1734984000000|2024-12-23 20:00:00|19948.2|19918.2|19942|19912|19976.9|19946.9|19935.3|19905.3|0
1734987600000|2024-12-23 21:00:00|19943.6|19913.6|19952.5|19922.5|19956.8|19926.8|19928.4|19898.4|0
1734991200000|2024-12-23 22:00:00|19952.6|19922.6|19983.3|19953.3|19984.9|19954.9|19952|19922|0
1734994800000|2024-12-23 23:00:00|19984.1|19954.1|19980.5|19950.5|19995.3|19965.3|19976.3|19946.3|0
1734998400000|2024-12-24 00:00:00|19981|19951|19948.6|19918.6|19981|19951|19945.2|19915.2|0
1735002000000|2024-12-24 01:00:00|19949.1|19919.1|20024|20019|20034.5|20029.5|19878.5|19873.5|18539
1735005600000|2024-12-24 02:00:00|20024.5|20019.5|20116|20111|20136|20131|20020.5|20015.5|19777
1735009200000|2024-12-24 03:00:00|20117|20112|20119|20114|20152|20147|20096|20091|13831
1735012800000|2024-12-24 04:00:00|20123.7|20093.7|20104|20074|20124.3|20094.3|20090|20060|8009
1735016400000|2024-12-24 05:00:00|20103.8|20073.8|20101.8|20071.8|20105.2|20075.2|20096.5|20066.5|0
1735020000000|2024-12-24 06:00:00|20102.4|20072.4|20111.1|20081.1|20116.6|20086.6|20100.1|20070.1|0
1735023600000|2024-12-24 07:00:00|20111.4|20081.4|20122.7|20092.7|20132.8|20102.8|20110|20080|0
1735027200000|2024-12-24 08:00:00|20123.2|20093.2|20115.4|20085.4|20124.8|20094.8|20106.9|20076.9|0
1735030800000|2024-12-24 09:00:00|20114.6|20084.6|20133.5|20103.5|20136.3|20106.3|20112.5|20082.5|0
1735034400000|2024-12-24 10:00:00|20133.8|20103.8|20132.3|20102.3|20135.3|20105.3|20121.6|20091.6|0
1735038000000|2024-12-24 11:00:00|20132.5|20102.5|20114.6|20084.6|20136|20106|20110.7|20080.7|0
1735041600000|2024-12-24 12:00:00|20113.8|20083.8|20120.9|20090.9|20122.2|20092.2|20112|20082|0
1735045200000|2024-12-24 13:00:00|20119.9|20089.9|20123|20093|20124.9|20094.9|20115.2|20085.2|0
1735048800000|2024-12-24 14:00:00|20122.7|20092.7|20105.9|20075.9|20142.8|20112.8|20077.6|20047.6|0
1735052400000|2024-12-24 15:00:00|20106.1|20076.1|20125.2|20095.2|20153.4|20123.4|20106.1|20076.1|0
1735056000000|2024-12-24 16:00:00|20125|20095|20146.2|20116.2|20154.3|20124.3|20124.1|20094.1|0
1735059600000|2024-12-24 17:00:00|20146.3|20116.3|20167|20137|20186.6|20156.6|20131.1|20101.1|0
1735063200000|2024-12-24 18:00:00|20181.5|20151.5|20175.3|20145.3|20183.2|20153.2|20164.7|20134.7|0
1735167600000|2024-12-25 23:00:00|20173.3|20143.3|20176.2|20146.2|20198.3|20168.3|20162.7|20132.7|0
1735171200000|2024-12-26 00:00:00|20175.9|20145.9|20158|20128|20178.7|20148.7|20157.8|20127.8|0
1735174800000|2024-12-26 01:00:00|20158.3|20128.3|20159.2|20129.2|20167.1|20137.1|20154.3|20124.3|0
1735178400000|2024-12-26 02:00:00|20158.9|20128.9|20160.9|20130.9|20162.6|20132.6|20155.6|20125.6|0
1735182000000|2024-12-26 03:00:00|20160.7|20130.7|20171.4|20141.4|20174.6|20144.6|20160.6|20130.6|0
1735185600000|2024-12-26 04:00:00|20171.1|20141.1|20164.1|20134.1|20171.4|20141.4|20163.8|20133.8|0
1735189200000|2024-12-26 05:00:00|20164.3|20134.3|20171.4|20141.4|20175.8|20145.8|20162.6|20132.6|0
1735192800000|2024-12-26 06:00:00|20171.6|20141.6|20162|20132|20172.5|20142.5|20162|20132|0
1735196400000|2024-12-26 07:00:00|20162.6|20132.6|20165.9|20135.9|20167.6|20137.6|20159.3|20129.3|0
1735200000000|2024-12-26 08:00:00|20165.6|20135.6|20124.8|20094.8|20165.9|20135.9|20116.5|20086.5|0
1735203600000|2024-12-26 09:00:00|20125.3|20095.3|20105.9|20075.9|20128.8|20098.8|20100.3|20070.3|0
1735207200000|2024-12-26 10:00:00|20106.1|20076.1|20108.2|20078.2|20110.3|20080.3|20091.7|20061.7|0
1735210800000|2024-12-26 11:00:00|20108|20078|20123.1|20093.1|20124.4|20094.4|20093.2|20063.2|0
1735214400000|2024-12-26 12:00:00|20123.6|20093.6|20125.4|20095.4|20131.3|20101.3|20118.1|20088.1|0
1735218000000|2024-12-26 13:00:00|20125.2|20095.2|20123.1|20093.1|20131.4|20101.4|20106.4|20076.4|0
1735221600000|2024-12-26 14:00:00|20122.3|20092.3|20209.5|20179.5|20270.8|20240.8|20116.2|20086.2|0
1735225200000|2024-12-26 15:00:00|20209.6|20179.6|20195|20165|20209.7|20179.7|20148.8|20118.8|0
1735228800000|2024-12-26 16:00:00|20195.1|20165.1|20198.1|20168.1|20202.8|20172.8|20160.6|20130.6|0
1735232400000|2024-12-26 17:00:00|20198.2|20168.2|20183.4|20153.4|20216.7|20186.7|20178.4|20148.4|0
1735236000000|2024-12-26 18:00:00|20183.5|20153.5|20180.1|20150.1|20199.6|20169.6|20165.3|20135.3|0
1735239600000|2024-12-26 19:00:00|20180.2|20150.2|20185.3|20155.3|20189.5|20159.5|20169|20139|0
1735243200000|2024-12-26 20:00:00|20185|20155|20168.6|20138.6|20189.9|20159.9|20144.3|20114.3|0
1735246800000|2024-12-26 21:00:00|20167.5|20137.5|20158.4|20128.4|20174.9|20144.9|20157.7|20127.7|0
1735250400000|2024-12-26 22:00:00|20158.5|20128.5|20139.3|20109.3|20162.3|20132.3|20139.3|20109.3|0
1735254000000|2024-12-26 23:00:00|20139.4|20109.4|20139.8|20109.8|20150|20120|20133.9|20103.9|0
1735257600000|2024-12-27 00:00:00|20139.2|20109.2|20139|20109|20139.8|20109.8|20114.3|20084.3|0
1735261200000|2024-12-27 01:00:00|20138.5|20108.5|20013|20008|20187.5|20182.5|20009|20004|20723
1735264800000|2024-12-27 02:00:00|20014|20009|20030.5|20025.5|20056.5|20051.5|19982|19977|11354
1735268400000|2024-12-27 03:00:00|20030|20025|20096|20091|20149|20144|20029|20024|12251
1735272000000|2024-12-27 04:00:00|20109.8|20079.8|20098.8|20068.8|20112.1|20082.1|20097|20067|6
1735275600000|2024-12-27 05:00:00|20098.3|20068.3|20087.5|20082.5|20158.5|20153.5|20079|20068|8788
1735279200000|2024-12-27 06:00:00|20086|20081|20045.5|20040.5|20093|20088|20045.5|20040.5|5799
1735282800000|2024-12-27 07:00:00|20046|20041|20055|20050|20093.5|20088.5|20030|20025|9502
1735286400000|2024-12-27 08:00:00|20053.5|20048.5|20067.4|20037.4|20087.5|20082.5|20044.5|20033.2|5673
1735290000000|2024-12-27 09:00:00|20067.7|20037.7|20041|20033|20078.2|20051.5|20020.5|20012.5|1364
1735293600000|2024-12-27 10:00:00|20040|20032|20058|20050|20066.5|20058.5|20022|20014|543
1735297200000|2024-12-27 11:00:00|20058.5|20050.5|20071|20063|20072|20064|20033.5|20025.5|505
1735300800000|2024-12-27 12:00:00|20071.5|20063.5|20076.5|20068.5|20084.5|20076.5|20065|20057|431
1735304400000|2024-12-27 13:00:00|20077|20069|20043.5|20035.5|20078|20070|20037|20029|583
1735308000000|2024-12-27 14:00:00|20043|20035|20035|20027|20063.5|20055.5|20004|19996|868
1735311600000|2024-12-27 15:00:00|20035.5|20027.5|20073.5|20065.5|20078|20070|19981|19973|1372
1735315200000|2024-12-27 16:00:00|20073|20065|20064|20056|20089|20081|20058.5|20050.5|1110
1735318800000|2024-12-27 17:00:00|20064.5|20056.5|20069|20061|20071.5|20063.5|20032|20024|702
1735322400000|2024-12-27 18:00:00|20068.5|20060.5|20096.2|20066.2|20096.2|20080|20061.5|20053.5|271
1735326000000|2024-12-27 19:00:00|20096|20066|20089.7|20059.7|20105.2|20075.2|20072.4|20042.4|0
1735329600000|2024-12-27 20:00:00|20089.5|20059.5|20074.8|20044.8|20090.8|20060.8|20057.3|20027.3|0
1735333200000|2024-12-27 21:00:00|20075.9|20045.9|20076.7|20046.7|20081.5|20051.5|20071.1|20041.1|0
1735513200000|2024-12-29 23:00:00|20084.4|20054.4|20074.9|20044.9|20086.5|20056.5|20057.2|20027.2|0
1735516800000|2024-12-30 00:00:00|20075.4|20045.4|20086.8|20056.8|20092.7|20062.7|20061.5|20031.5|0
1735520400000|2024-12-30 01:00:00|20086.5|20056.5|20069|20064|20167|20162|20005|20000|16008
1735524000000|2024-12-30 02:00:00|20070.5|20065.5|19979|19974|20075.5|20070.5|19928.5|19923.5|14832
1735527600000|2024-12-30 03:00:00|19980|19975|19948|19943|19994.5|19989.5|19939|19934|6598
1735531200000|2024-12-30 04:00:00|19949|19944|19949.2|19919.2|19960.8|19944|19938.5|19908.5|6
1735534800000|2024-12-30 05:00:00|19949.5|19919.5|20031.5|20026.5|20077|20072|19920.5|19915.5|10468
1735538400000|2024-12-30 06:00:00|20033|20028|20056.5|20051.5|20092|20087|20029.5|20024.5|7047
1735542000000|2024-12-30 07:00:00|20057.5|20052.5|20024.4|20019.4|20088.9|20083.9|20021.4|20016.4|5936
1735545600000|2024-12-30 08:00:00|20023.9|20018.9|19993.2|19963.2|20024.4|20019.4|19969.4|19958.2|4477
1735549200000|2024-12-30 09:00:00|19993|19963|19983.4|19975.4|20006.6|19993.4|19974.4|19963|981
1735552800000|2024-12-30 10:00:00|19982.9|19974.9|20004.9|19996.9|20017.4|20009.4|19979.9|19971.9|481
1735556400000|2024-12-30 11:00:00|20005.9|19997.9|20026.4|20018.4|20036.9|20028.9|20005.9|19997.9|510
1735560000000|2024-12-30 12:00:00|20026.9|20018.9|20007.4|19999.4|20042.4|20034.4|19992.4|19984.4|554
1735563600000|2024-12-30 13:00:00|20007.9|19999.9|19957.4|19949.4|20009.9|20001.9|19955.4|19947.4|793
1735567200000|2024-12-30 14:00:00|19956.9|19948.9|19881.9|19873.9|19998.4|19990.4|19877.9|19869.9|1989
1735570800000|2024-12-30 15:00:00|19881.4|19873.4|19886.4|19878.4|19905.4|19897.4|19843.9|19835.9|1738
1735574400000|2024-12-30 16:00:00|19885.9|19877.9|19888.4|19880.4|19895.9|19887.9|19867.4|19859.4|755
1735578000000|2024-12-30 17:00:00|19887.4|19879.4|19918.9|19910.9|19926.9|19918.9|19887.4|19879.4|490
1735581600000|2024-12-30 18:00:00|19919.9|19911.9|19956.9|19926.9|19956.9|19941.4|19898.9|19890.9|690
1735585200000|2024-12-30 19:00:00|19956.6|19926.6|19949.8|19919.8|19968.3|19938.3|19937.3|19907.3|0
1735588800000|2024-12-30 20:00:00|19949.6|19919.6|19898.7|19868.7|19958|19928|19893.6|19863.6|0
1735592400000|2024-12-30 21:00:00|19897.1|19867.1|19889.3|19859.3|19901|19871|19863.9|19833.9|0
1735596000000|2024-12-30 22:00:00|19889.4|19859.4|19908.1|19878.1|19909.8|19879.8|19888.6|19858.6|0
1735599600000|2024-12-30 23:00:00|19908.3|19878.3|19907.8|19877.8|19911.8|19881.8|19889|19859|0
1735603200000|2024-12-31 00:00:00|19908.1|19878.1|19900.2|19870.2|19914.2|19884.2|19897.6|19867.6|0
1735606800000|2024-12-31 01:00:00|19900.7|19870.7|20048.4|20043.4|20090.4|20085.4|19900.2|19870.2|10943
1735610400000|2024-12-31 02:00:00|20047.9|20042.9|20090.4|20085.4|20136.9|20131.9|20017.9|20012.9|9284
1735614000000|2024-12-31 03:00:00|20090.9|20085.9|20053.4|20048.4|20143.9|20138.9|20000.4|19995.4|10228
1735617600000|2024-12-31 04:00:00|20068.8|20038.8|20057.8|20027.8|20070.7|20040.7|20029.9|19999.9|2106
1735621200000|2024-12-31 05:00:00|20058.1|20028.1|20067|20037|20068|20038|20053.6|20023.6|0
1735624800000|2024-12-31 06:00:00|20067.3|20037.3|20071.3|20041.3|20075.5|20045.5|20054.2|20024.2|0
1735628400000|2024-12-31 07:00:00|20071|20041|20065.4|20035.4|20108.4|20078.4|20051.8|20021.8|0
1735632000000|2024-12-31 08:00:00|20010.7|19980.7|20036|20006|20041.9|20011.9|20009.9|19979.9|0
1735635600000|2024-12-31 09:00:00|20036.2|20006.2|20058.1|20028.1|20090.1|20060.1|20032.5|20002.5|0
1735639200000|2024-12-31 10:00:00|20057.8|20027.8|20008.7|19978.7|20061.6|20031.6|20008.1|19978.1|0
1735642800000|2024-12-31 11:00:00|20008.9|19978.9|20024.4|19994.4|20026.1|19996.1|20002.7|19972.7|0
1735646400000|2024-12-31 12:00:00|20023.9|19993.9|20014.5|19984.5|20036.1|20006.1|20009.3|19979.3|0
1735650000000|2024-12-31 13:00:00|20014|19984|20020.2|19990.2|20034.8|20004.8|20006.9|19976.9|0
1735653600000|2024-12-31 14:00:00|20020.5|19990.5|20043.2|20013.2|20056|20026|19969.1|19939.1|0
1735657200000|2024-12-31 15:00:00|20042.2|20012.2|20020.6|19990.6|20072.1|20042.1|20000.4|19970.4|0
1735660800000|2024-12-31 16:00:00|20020.5|19990.5|19997.3|19967.3|20025.3|19995.3|19971.3|19941.3|0
1735664400000|2024-12-31 17:00:00|19997.5|19967.5|19977.1|19947.1|19997.5|19967.5|19943.5|19913.5|0
1735668000000|2024-12-31 18:00:00|19977|19947|19972|19942|19999.7|19969.7|19948.3|19918.3|0
1735671600000|2024-12-31 19:00:00|19971.9|19941.9|19979.3|19949.3|19989.4|19959.4|19946|19916|0
1735675200000|2024-12-31 20:00:00|19978.8|19948.8|20011.6|19981.6|20017.9|19987.9|19967.1|19937.1|0
1735678800000|2024-12-31 21:00:00|20011.5|19981.5|20015.7|19985.7|20025.2|19995.2|20001|19971|0
1735682400000|2024-12-31 22:00:00|20015.9|19985.9|20015.9|19985.9|20015.9|19985.9|20015.9|19985.9|0
1735768800000|2025-01-01 22:00:00|20016.2|19986.2|20015.9|19985.9|20016.2|19986.2|20015.9|19985.9|0
1735772400000|2025-01-01 23:00:00|20017.2|19987.2|20014.9|19984.9|20051.3|20021.3|19993.8|19963.8|0
1735776000000|2025-01-02 00:00:00|20015.1|19985.1|19986.6|19956.6|20015.5|19985.5|19944.4|19914.4|0
1735779600000|2025-01-02 01:00:00|19987.7|19957.7|19634.2|19629.2|20047|20017|19617.2|19612.2|24840
1735783200000|2025-01-02 02:00:00|19635.7|19630.7|19750.2|19745.2|19785.2|19780.2|19463.2|19458.2|31322
1735786800000|2025-01-02 03:00:00|19749.7|19744.7|19701.2|19696.2|19766.7|19761.7|19668.2|19663.2|8674
1735790400000|2025-01-02 04:00:00|19705.7|19675.7|19716.8|19686.8|19721.5|19691.5|19698.8|19668.8|0
1735794000000|2025-01-02 05:00:00|19717.1|19687.1|19627.7|19622.7|19743.7|19738.7|19588.7|19583.7|9610
1735797600000|2025-01-02 06:00:00|19628.7|19623.7|19556.7|19551.7|19628.7|19623.7|19504.2|19499.2|12899
1735801200000|2025-01-02 07:00:00|19557.2|19552.2|19518.2|19513.2|19572.7|19567.7|19516.7|19511.7|7984
1735804800000|2025-01-02 08:00:00|19518.7|19513.7|19570.5|19540.5|19576.5|19558.2|19508.2|19503.2|6696
1735808400000|2025-01-02 09:00:00|19569.2|19539.2|19553.7|19545.7|19587.1|19564.7|19535.2|19527.2|1494
1735812000000|2025-01-02 10:00:00|19554.2|19546.2|19482.2|19474.2|19560.2|19552.2|19480.2|19472.2|1323
1735815600000|2025-01-02 11:00:00|19480.7|19472.7|19542.7|19534.7|19545.7|19537.7|19469.2|19461.2|901
1735819200000|2025-01-02 12:00:00|19542.2|19534.2|19552.7|19544.7|19555.2|19547.2|19531.2|19523.2|700
1735822800000|2025-01-02 13:00:00|19553.7|19545.7|19564.2|19556.2|19566.7|19558.7|19531.7|19523.7|578
1735826400000|2025-01-02 14:00:00|19564.7|19556.7|19596.7|19588.7|19625.2|19617.2|19552.7|19544.7|2260
1735830000000|2025-01-02 15:00:00|19595.2|19587.2|19607.7|19599.7|19634.2|19626.2|19560.2|19552.2|1817
1735833600000|2025-01-02 16:00:00|19608.7|19600.7|19592.2|19584.2|19611.7|19603.7|19550.2|19542.2|1058
1735837200000|2025-01-02 17:00:00|19592.7|19584.7|19548.2|19540.2|19605.2|19597.2|19521.2|19513.2|1686
1735840800000|2025-01-02 18:00:00|19549.7|19541.7|19532.6|19502.6|19561.7|19553.7|19504.7|19496.7|948
1735844400000|2025-01-02 19:00:00|19532.5|19502.5|19533.1|19503.1|19550.1|19520.1|19514.3|19484.3|0
1735848000000|2025-01-02 20:00:00|19533|19503|19544.1|19514.1|19566.8|19536.8|19521.9|19491.9|0
1735851600000|2025-01-02 21:00:00|19543.6|19513.6|19552|19522|19562.5|19532.5|19543.6|19513.6|0
1735855200000|2025-01-02 22:00:00|19552.1|19522.1|19553.9|19523.9|19554.4|19524.4|19550.2|19520.2|0
1735858800000|2025-01-02 23:00:00|19550.7|19520.7|19542.4|19512.4|19553.8|19523.8|19531.9|19501.9|0
1735862400000|2025-01-03 00:00:00|19542.1|19512.1|19572.1|19542.1|19583.9|19553.9|19539.2|19509.2|0
1735866000000|2025-01-03 01:00:00|19571.8|19541.8|19599.7|19594.7|19666.7|19661.7|19569.2|19539.7|14388
1735869600000|2025-01-03 02:00:00|19597.7|19592.7|19753.7|19748.7|19823.2|19818.2|19591.7|19586.7|22820
1735873200000|2025-01-03 03:00:00|19754.7|19749.7|19746.7|19741.7|19851.7|19846.7|19732.7|19727.7|10013
1735876800000|2025-01-03 04:00:00|19755.8|19725.8|19741.5|19711.5|19759.6|19729.6|19740.9|19710.9|4
1735880400000|2025-01-03 05:00:00|19742|19712|19673.5|19668.5|19742.5|19736.7|19638.5|19633.5|13258
1735884000000|2025-01-03 06:00:00|19674|19669|19654.5|19649.5|19675.5|19670.5|19590.5|19585.5|10143
1735887600000|2025-01-03 07:00:00|19653.5|19648.5|19698.5|19693.5|19705.5|19700.5|19619|19614|10966
1735891200000|2025-01-03 08:00:00|19697|19692|19691.2|19661.2|19724.5|19719.5|19658|19653|4833
1735894800000|2025-01-03 09:00:00|19690.7|19660.7|19672.5|19664.5|19715.4|19707|19670|19656.9|546
1735898400000|2025-01-03 10:00:00|19672|19664|19667|19659|19682.5|19674.5|19647|19639|1048
1735902000000|2025-01-03 11:00:00|19667.5|19659.5|19695.5|19687.5|19703|19695|19666.5|19658.5|422
1735905600000|2025-01-03 12:00:00|19695|19687|19682.5|19674.5|19701|19693|19680.5|19672.5|535
1735909200000|2025-01-03 13:00:00|19682|19674|19713.5|19705.5|19717|19709|19677.5|19669.5|619
1735912800000|2025-01-03 14:00:00|19715|19707|19721.5|19713.5|19756.5|19748.5|19698.5|19690.5|1931
1735916400000|2025-01-03 15:00:00|19717.5|19709.5|19730.5|19722.5|19730.5|19722.5|19675|19667|1128
1735920000000|2025-01-03 16:00:00|19730|19722|19738|19730|19746|19738|19714|19706|747
1735923600000|2025-01-03 17:00:00|19740|19732|19745|19737|19757.5|19749.5|19731|19723|518
1735927200000|2025-01-03 18:00:00|19746|19738|19765|19735|19765.1|19753|19734|19726|371
1735930800000|2025-01-03 19:00:00|19764.6|19734.6|19794.9|19764.9|19801.2|19771.2|19763.8|19733.8|0
1735934400000|2025-01-03 20:00:00|19794.5|19764.5|19768.1|19738.1|19810.2|19780.2|19757.4|19727.4|0
1735938000000|2025-01-03 21:00:00|19767.7|19737.7|19764.5|19734.5|19767.7|19737.7|19758.8|19728.8|0
1736118000000|2025-01-05 23:00:00|19776.4|19746.4|19817.6|19787.6|19819.4|19789.4|19772.6|19742.6|0
1736121600000|2025-01-06 00:00:00|19819.2|19789.2|19768.3|19738.3|19825.2|19795.2|19764.7|19734.7|0
1736125200000|2025-01-06 01:00:00|19768|19738|19632.2|19627.2|19847.7|19842.7|19615.2|19610.2|17209
1736128800000|2025-01-06 02:00:00|19632.7|19627.7|19748.1|19743.1|19789.7|19784.7|19602.7|19597.7|15761
1736132400000|2025-01-06 03:00:00|19747.1|19742.1|19674.6|19669.6|19773.6|19768.6|19657.6|19652.6|7182
1736136000000|2025-01-06 04:00:00|19683.5|19653.5|19692.5|19662.5|19695.4|19665.4|19682.2|19652.2|8
1736139600000|2025-01-06 05:00:00|19673.1|19668.1|19614.1|19609.1|19678.6|19673.6|19589.1|19584.1|7560
1736143200000|2025-01-06 06:00:00|19614.6|19609.6|19616.1|19611.1|19663.1|19658.1|19600.6|19595.6|6128
1736146800000|2025-01-06 07:00:00|19615.6|19610.6|19645.6|19640.6|19668.1|19663.1|19614.6|19609.6|6833
1736150400000|2025-01-06 08:00:00|19648.6|19643.6|19683.7|19653.7|19699.6|19694.6|19634.6|19629.6|4476
1736154000000|2025-01-06 09:00:00|19684.2|19654.2|19695.1|19687.1|19706.6|19698.6|19682.6|19653.7|753
1736157600000|2025-01-06 10:00:00|19695.6|19687.6|19651.6|19643.6|19697.1|19689.1|19649.6|19641.6|591
1736161200000|2025-01-06 11:00:00|19650.6|19642.6|20013.6|20005.6|20078.1|20070.1|19642.1|19634.1|7988
1736164800000|2025-01-06 12:00:00|20013.1|20005.1|20052.6|20044.6|20073.6|20065.6|19994.1|19986.1|2652
1736168400000|2025-01-06 13:00:00|20053.1|20045.1|20079.6|20071.6|20114.1|20106.1|20052.1|20044.1|3082
1736172000000|2025-01-06 14:00:00|20082.1|20074.1|19905.1|19897.1|20112.1|20104.1|19793.6|19785.6|8631
1736175600000|2025-01-06 15:00:00|19902.6|19894.6|19758.6|19750.6|19936.1|19928.1|19700.1|19692.1|5452
1736179200000|2025-01-06 16:00:00|19760.6|19752.6|19731.1|19723.1|19788.6|19780.6|19698.6|19690.6|2850
1736182800000|2025-01-06 17:00:00|19730.6|19722.6|19592.6|19584.6|19730.6|19722.6|19583.1|19575.1|2005
1736186400000|2025-01-06 18:00:00|19593.1|19585.1|19607|19577|19621.6|19613.6|19558.1|19550.1|1843
1736190000000|2025-01-06 19:00:00|19607.3|19577.3|19608.7|19578.7|19648.9|19618.9|19598.4|19568.4|0
1736193600000|2025-01-06 20:00:00|19608.4|19578.4|19598.6|19568.6|19619.4|19589.4|19576|19546|0
1736197200000|2025-01-06 21:00:00|19598.1|19568.1|19614.9|19584.9|19616.1|19586.1|19597.6|19567.6|0
1736200800000|2025-01-06 22:00:00|19614.4|19584.4|19619.6|19589.6|19620|19590|19613.2|19583.2|0
1736204400000|2025-01-06 23:00:00|19620.1|19590.1|19624.4|19594.4|19633.3|19603.3|19618.3|19588.3|0
1736208000000|2025-01-07 00:00:00|19624.5|19594.5|19619.6|19589.6|19658.8|19628.8|19617.8|19587.8|0
1736211600000|2025-01-07 01:00:00|19619.1|19589.1|19558.2|19553.2|19621.3|19604.2|19456.2|19451.2|19891
1736215200000|2025-01-07 02:00:00|19557.2|19552.2|19282.2|19277.2|19633.7|19628.7|19253.2|19248.2|27006
1736218800000|2025-01-07 03:00:00|19281.2|19276.2|19271.2|19266.2|19323.7|19318.7|19242.2|19237.2|11527
1736222400000|2025-01-07 04:00:00|19273.2|19243.2|19292|19262|19295.7|19265.7|19272|19242|14
1736226000000|2025-01-07 05:00:00|19291.5|19261.5|19287.2|19282.2|19324.7|19319.7|19211.2|19206.2|13564
1736229600000|2025-01-07 06:00:00|19286.7|19281.7|19309.2|19304.2|19343.2|19338.2|19269.2|19264.2|8734
1736233200000|2025-01-07 07:00:00|19311.2|19306.2|19396.2|19391.2|19427.2|19422.2|19308.2|19303.2|11340
1736236800000|2025-01-07 08:00:00|19397.2|19392.2|19450.4|19420.4|19457.3|19447.2|19392.7|19387.7|6625
1736240400000|2025-01-07 09:00:00|19450.2|19420.2|19441.7|19433.7|19472.7|19464.7|19430.2|19417.7|1157
1736244000000|2025-01-07 10:00:00|19442.2|19434.2|19479.7|19471.7|19499.2|19491.2|19436.7|19428.7|919
1736247600000|2025-01-07 11:00:00|19478.7|19470.7|19427.2|19419.2|19487.7|19479.7|19419.7|19411.7|756
1736251200000|2025-01-07 12:00:00|19426.2|19418.2|19459.2|19451.2|19464.2|19456.2|19424.7|19416.7|508
1736254800000|2025-01-07 13:00:00|19458.7|19450.7|19479.7|19471.7|19482.2|19474.2|19448.7|19440.7|820
1736258400000|2025-01-07 14:00:00|19480.2|19472.2|19475.7|19467.7|19516.7|19508.7|19450.2|19442.2|2009
1736262000000|2025-01-07 15:00:00|19473.7|19465.7|19436.7|19428.7|19489.2|19481.2|19415.2|19407.2|2397
1736265600000|2025-01-07 16:00:00|19436.2|19428.2|19417.7|19409.7|19455.2|19447.2|19404.7|19396.7|1067
1736269200000|2025-01-07 17:00:00|19418.2|19410.2|19405.2|19397.2|19435.7|19427.7|19394.2|19386.2|970
1736272800000|2025-01-07 18:00:00|19405.7|19397.7|19394.7|19364.7|19418.7|19410.7|19375.2|19364.5|807
1736276400000|2025-01-07 19:00:00|19394.6|19364.6|19389.6|19359.6|19410.2|19380.2|19383.8|19353.8|0
1736280000000|2025-01-07 20:00:00|19389.7|19359.7|19347|19317|19390.1|19360.1|19299.3|19269.3|0
1736283600000|2025-01-07 21:00:00|19348|19318|19351.8|19321.8|19359.4|19329.4|19345.7|19315.7|0
1736287200000|2025-01-07 22:00:00|19352.3|19322.3|19361.2|19331.2|19361.7|19331.7|19351.3|19321.3|0
1736290800000|2025-01-07 23:00:00|19361.6|19331.6|19372.3|19342.3|19374.1|19344.1|19346.5|19316.5|0
1736294400000|2025-01-08 00:00:00|19372.8|19342.8|19381.2|19351.2|19385.1|19355.1|19364|19334|0
1736298000000|2025-01-08 01:00:00|19381.4|19351.4|19299.2|19294.2|19455.7|19450.7|19298.7|19293.7|15816
1736301600000|2025-01-08 02:00:00|19304.2|19299.2|19247.2|19242.2|19348.2|19343.2|19244.7|19239.7|13719
1736305200000|2025-01-08 03:00:00|19245.7|19240.7|19099.7|19094.7|19249.2|19244.2|19076.7|19071.7|13972
1736308800000|2025-01-08 04:00:00|19113.7|19083.7|19118.2|19088.2|19126.4|19096.4|19113.5|19083.5|6
1736312400000|2025-01-08 05:00:00|19096.7|19091.7|19244.2|19239.2|19258.7|19253.7|19089.2|19084.2|13326
1736316000000|2025-01-08 06:00:00|19244.7|19239.7|19218.2|19213.2|19312.2|19307.2|19198.2|19193.2|12602
1736319600000|2025-01-08 07:00:00|19217.7|19212.7|19235.7|19230.7|19264.2|19259.2|19217.7|19212.7|7658
1736323200000|2025-01-08 08:00:00|19234.7|19229.7|19253.6|19223.6|19274.3|19250.7|19231.7|19221|5575
1736326800000|2025-01-08 09:00:00|19253.1|19223.1|19284.2|19276.2|19295.7|19287.7|19250.8|19220.8|1066
1736330400000|2025-01-08 10:00:00|19284.7|19276.7|19268.7|19260.7|19290.7|19282.7|19263.7|19255.7|442
1736334000000|2025-01-08 11:00:00|19266.2|19258.2|19162.7|19154.7|19273.2|19265.2|19055.7|19047.7|4687
1736337600000|2025-01-08 12:00:00|19163.2|19155.2|19098.2|19090.2|19168.7|19160.7|19085.2|19077.2|1909
1736341200000|2025-01-08 13:00:00|19098.7|19090.7|19139.7|19131.7|19147.7|19139.7|19098.7|19090.7|1323
1736344800000|2025-01-08 14:00:00|19140.2|19132.2|19144.7|19136.7|19165.7|19157.7|19095.2|19087.2|2032
1736348400000|2025-01-08 15:00:00|19143.2|19135.2|19202.7|19194.7|19203.2|19195.2|19143.2|19135.2|1718
1736352000000|2025-01-08 16:00:00|19202.2|19194.2|19228.2|19220.2|19236.7|19228.7|19172.7|19164.7|973
1736355600000|2025-01-08 17:00:00|19227.7|19219.7|19203.2|19195.2|19237.2|19229.2|19175.2|19167.2|727
1736359200000|2025-01-08 18:00:00|19203.7|19195.7|19211.1|19181.1|19225.7|19217.7|19186.7|19178.7|592
1736362800000|2025-01-08 19:00:00|19211.4|19181.4|19227.5|19197.5|19249.5|19219.5|19204.9|19174.9|1
1736366400000|2025-01-08 20:00:00|19227.9|19197.9|19256.8|19226.8|19267.3|19237.3|19223.7|19193.7|0
1736370000000|2025-01-08 21:00:00|19258.4|19228.4|19237.9|19207.9|19271.5|19241.5|19231.2|19201.2|0
1736373600000|2025-01-08 22:00:00|19238.6|19208.6|19254.2|19224.2|19255.3|19225.3|19238.2|19208.2|0
1736377200000|2025-01-08 23:00:00|19253.6|19223.6|19245|19215|19256|19226|19238.9|19208.9|0
1736380800000|2025-01-09 00:00:00|19246.1|19216.1|19222.5|19192.5|19249|19219|19206.1|19176.1|0
1736384400000|2025-01-09 01:00:00|19222|19192|19309.3|19304.3|19348.3|19343.3|19216.3|19188.8|13721
1736388000000|2025-01-09 02:00:00|19310.3|19305.3|19329.3|19324.3|19391.3|19386.3|19275.3|19270.3|12099
1736391600000|2025-01-09 03:00:00|19329.8|19324.8|19273|19268|19361.8|19356.8|19262.3|19257.3|5302
1736395200000|2025-01-09 04:00:00|19288|19258|19291.9|19261.9|19295.1|19265.1|19282|19252|4
1736398800000|2025-01-09 05:00:00|19269.4|19264.4|19242.4|19237.4|19282.4|19277.4|19241.9|19236.9|6631
1736402400000|2025-01-09 06:00:00|19241.9|19236.9|19256.4|19251.4|19297.4|19292.4|19210.4|19205.4|7657
1736406000000|2025-01-09 07:00:00|19257.4|19252.4|19237.4|19232.4|19269.4|19264.4|19224.4|19219.4|5955
1736409600000|2025-01-09 08:00:00|19235.9|19230.9|19285.6|19255.6|19297.1|19268.9|19207.9|19202.9|3232
1736413200000|2025-01-09 09:00:00|19286.1|19256.1|19286.4|19278.4|19298.9|19290.9|19270.9|19248.5|1079
1736416800000|2025-01-09 10:00:00|19285.9|19277.9|19308.9|19300.9|19361.4|19353.4|19281.9|19273.9|1823
1736420400000|2025-01-09 11:00:00|19308.4|19300.4|19299.9|19291.9|19311.9|19303.9|19294.4|19286.4|314
1736424000000|2025-01-09 12:00:00|19300.4|19292.4|19324.4|19316.4|19325.9|19317.9|19285.4|19277.4|586
1736427600000|2025-01-09 13:00:00|19323.9|19315.9|19323.4|19315.4|19341.9|19333.9|19312.9|19304.9|425
1736431200000|2025-01-09 14:00:00|19322.9|19314.9|19304.9|19296.9|19333.9|19325.9|19297.4|19289.4|729
1736434800000|2025-01-09 15:00:00|19305.4|19297.4|19302.4|19294.4|19311.9|19303.9|19287.4|19279.4|381
1736438400000|2025-01-09 16:00:00|19302.9|19294.9|19286.4|19278.4|19306.4|19298.4|19271.4|19263.4|414
1736442000000|2025-01-09 17:00:00|19286.9|19278.9|19277.9|19269.9|19288.4|19280.4|19267.9|19259.9|209
1736445600000|2025-01-09 18:00:00|19277.4|19269.4|19291.9|19261.9|19291.9|19273.9|19272.4|19261.9|147
1736449200000|2025-01-09 19:00:00|19292.1|19262.1|19290.4|19260.4|19294.5|19264.5|19290.4|19260.4|0
1736452800000|2025-01-09 20:00:00|19290|19260|19290.8|19260.8|19292|19262|19287.1|19257.1|0
1736456400000|2025-01-09 21:00:00|19290.6|19260.6|19290.9|19260.9|19290.9|19260.9|19290.6|19260.6|0
1736460000000|2025-01-09 22:00:00|19291.8|19261.8|19292|19262|19292|19262|19291.8|19261.8|0
1736463600000|2025-01-09 23:00:00|19289.4|19259.4|19276.5|19246.5|19293.7|19263.7|19256.4|19226.4|0
1736467200000|2025-01-10 00:00:00|19276.8|19246.8|19287|19257|19308.7|19278.7|19251.3|19221.3|0
1736470800000|2025-01-10 01:00:00|19288.3|19258.3|19187.9|19182.9|19364.4|19359.4|19167.9|19162.9|18013
1736474400000|2025-01-10 02:00:00|19187.4|19182.4|19210.4|19205.4|19296.4|19291.4|19138.4|19133.4|15183
1736478000000|2025-01-10 03:00:00|19210.9|19205.9|19161.9|19156.9|19225.3|19220.3|19117.4|19112.4|10339
1736481600000|2025-01-10 04:00:00|19171.9|19141.9|19172.2|19142.2|19173.9|19143.9|19161.1|19131.1|6
1736485200000|2025-01-10 05:00:00|19172.7|19142.7|19113.9|19108.9|19173|19166.4|19102.4|19097.4|8302
1736488800000|2025-01-10 06:00:00|19113.4|19108.4|19047.9|19042.9|19113.9|19108.9|19038.9|19033.9|9951
1736492400000|2025-01-10 07:00:00|19045.9|19040.9|19075.4|19070.4|19088.9|19083.9|19043.9|19038.9|8064
1736496000000|2025-01-10 08:00:00|19058|19053|19071|19041|19091.9|19078.5|19047|19033.2|4847
1736499600000|2025-01-10 09:00:00|19070.8|19040.8|19074|19066|19088|19080|19039|19009|1120
1736503200000|2025-01-10 10:00:00|19074.5|19066.5|19076|19068|19087.5|19079.5|19061.5|19053.5|604
1736506800000|2025-01-10 11:00:00|19076.5|19068.5|19062.5|19054.5|19087|19079|19060|19052|854
1736510400000|2025-01-10 12:00:00|19063|19055|19077.5|19069.5|19081.5|19073.5|19060|19052|521
1736514000000|2025-01-10 13:00:00|19077|19069|19002|18994|19103.5|19095.5|18959|18951|3275
1736517600000|2025-01-10 14:00:00|19000|18992|18914.5|18906.5|19031|19023|18901|18893|4292
1736521200000|2025-01-10 15:00:00|18904|18896|18915.5|18907.5|18963.5|18955.5|18881|18873|2720
1736524800000|2025-01-10 16:00:00|18916|18908|18876.5|18868.5|18929.5|18921.5|18876|18868|1393
1736528400000|2025-01-10 17:00:00|18877|18869|18895|18887|18896|18888|18869|18861|894
1736532000000|2025-01-10 18:00:00|18893.5|18885.5|18949.1|18919.1|18949.1|18930.5|18886.5|18878.5|846
1736535600000|2025-01-10 19:00:00|18949|18919|18913.6|18883.6|18951.9|18921.9|18886.9|18856.9|1
1736539200000|2025-01-10 20:00:00|18913.2|18883.2|18865.8|18835.8|18913.4|18883.4|18846.7|18816.7|0
1736542800000|2025-01-10 21:00:00|18865.3|18835.3|18856.1|18826.1|18873.6|18843.6|18848.5|18818.5|0
1736722800000|2025-01-12 23:00:00|18856.9|18826.9|18910.5|18880.5|18933.5|18903.5|18856.6|18826.6|0
1736726400000|2025-01-13 00:00:00|18911.1|18881.1|18922.7|18892.7|18929.2|18899.2|18900.6|18870.6|0
1736730000000|2025-01-13 01:00:00|18923.2|18893.2|18746|18741|18944.9|18936.5|18660|18655|27366
1736733600000|2025-01-13 02:00:00|18747|18742|18839|18834|18854|18849|18675.5|18670.5|17689
1736737200000|2025-01-13 03:00:00|18838|18833|18809|18804|18871.5|18866.5|18796.5|18791.5|8795
1736740800000|2025-01-13 04:00:00|18821.4|18791.4|18842.4|18812.4|18842.9|18812.9|18821.3|18791.3|10
1736744400000|2025-01-13 05:00:00|18823.5|18818.5|18878|18873|18885|18880|18806.5|18801.5|7538
1736748000000|2025-01-13 06:00:00|18877.5|18872.5|18867.5|18862.5|18882.5|18877.5|18824.5|18819.5|5059
1736751600000|2025-01-13 07:00:00|18867|18862|18899.5|18894.5|18935|18930|18855.5|18850.5|10200
1736755200000|2025-01-13 08:00:00|18898|18893|18874.9|18844.9|18905.5|18900.5|18861.5|18842.9|4573
1736758800000|2025-01-13 09:00:00|18875.7|18845.7|18822.5|18814.5|18877.8|18849|18810|18801.7|1260
1736762400000|2025-01-13 10:00:00|18823|18815|18855.5|18847.5|18867.5|18859.5|18822.5|18814.5|659
1736766000000|2025-01-13 11:00:00|18854.5|18846.5|18830.5|18822.5|18869.5|18861.5|18820.5|18812.5|1327
1736769600000|2025-01-13 12:00:00|18831|18823|18851.5|18843.5|18868|18860|18819|18811|635
1736773200000|2025-01-13 13:00:00|18852|18844|18840|18832|18861|18853|18831|18823|369
1736776800000|2025-01-13 14:00:00|18839.5|18831.5|18862|18854|18922.5|18914.5|18813.5|18805.5|3083
1736780400000|2025-01-13 15:00:00|18861.5|18853.5|18834.5|18826.5|18873|18865|18815.5|18807.5|2813
1736784000000|2025-01-13 16:00:00|18836|18828|18800.5|18792.5|18842|18834|18797.5|18789.5|2309
1736787600000|2025-01-13 17:00:00|18800|18792|18837.5|18829.5|18839.5|18831.5|18794|18786|1064
1736791200000|2025-01-13 18:00:00|18838|18830|18890.6|18860.6|18890.6|18880.5|18827|18819|1014
1736794800000|2025-01-13 19:00:00|18890.4|18860.4|18898.1|18868.1|18910.4|18880.4|18877.6|18847.6|0
1736798400000|2025-01-13 20:00:00|18898|18868|18903.8|18873.8|18909.2|18879.2|18880.2|18850.2|0
1736802000000|2025-01-13 21:00:00|18903.9|18873.9|18916.7|18886.7|18919.3|18889.3|18895.6|18865.6|0
1736805600000|2025-01-13 22:00:00|18916.3|18886.3|18929.7|18899.7|18931.5|18901.5|18916|18886|0
1736809200000|2025-01-13 23:00:00|18940|18910|19052.3|19022.3|19147.3|19117.3|18938.1|18908.1|0
1736812800000|2025-01-14 00:00:00|19052.8|19022.8|18986.3|18956.3|19055|19025|18953.5|18923.5|0
1736816400000|2025-01-14 01:00:00|18986.6|18956.6|19028|19023|19063|19058|18905.5|18900.5|17026
1736820000000|2025-01-14 02:00:00|19027.5|19022.5|19130|19125|19134|19129|18975|18970|15751
1736823600000|2025-01-14 03:00:00|19130.5|19125.5|19157.5|19152.5|19222|19217|19117|19112|10739
1736827200000|2025-01-14 04:00:00|19161.5|19131.5|19158.3|19128.3|19161.8|19131.8|19141.2|19111.2|4
1736830800000|2025-01-14 05:00:00|19156.5|19151.5|19282|19277|19282.5|19277.5|19137|19132|11632
1736834400000|2025-01-14 06:00:00|19283.5|19278.5|19245.5|19240.5|19345.5|19340.5|19203.5|19198.5|14397
1736838000000|2025-01-14 07:00:00|19244|19239|19245|19240|19256|19251|19214|19209|8966
1736841600000|2025-01-14 08:00:00|19245.5|19240.5|19261.4|19231.4|19272.2|19243.5|19219.5|19206.4|5542
1736845200000|2025-01-14 09:00:00|19260.8|19230.8|19218.5|19210.5|19266.9|19240|19211|19203|585
1736848800000|2025-01-14 10:00:00|19219|19211|19227.5|19219.5|19242.5|19234.5|19211.5|19203.5|427
1736852400000|2025-01-14 11:00:00|19227|19219|19226.5|19218.5|19231.5|19223.5|19213.5|19205.5|521
1736856000000|2025-01-14 12:00:00|19227|19219|19217.5|19209.5|19232.5|19224.5|19193|19185|662
1736859600000|2025-01-14 13:00:00|19218|19210|19227.5|19219.5|19289.5|19281.5|19191|19183|1477
1736863200000|2025-01-14 14:00:00|19228|19220|19156|19148|19270.5|19262.5|19154|19146|2240
1736866800000|2025-01-14 15:00:00|19156.5|19148.5|19195|19187|19215.5|19207.5|19155|19147|1629
1736870400000|2025-01-14 16:00:00|19196.5|19188.5|19165.5|19157.5|19214.5|19206.5|19164|19156|1910
1736874000000|2025-01-14 17:00:00|19164.5|19156.5|19198|19190|19199|19191|19158|19150|419
1736877600000|2025-01-14 18:00:00|19197|19189|19209.2|19179.2|19212|19204|19184|19176|464
1736881200000|2025-01-14 19:00:00|19209.1|19179.1|19181.3|19151.3|19234.7|19204.7|19180.4|19150.4|0
1736884800000|2025-01-14 20:00:00|19181.5|19151.5|19201.5|19171.5|19204.1|19174.1|19147.8|19117.8|0
1736888400000|2025-01-14 21:00:00|19201.4|19171.4|19229.3|19199.3|19238.3|19208.3|19199.1|19169.1|0
1736892000000|2025-01-14 22:00:00|19229|19199|19222.5|19192.5|19229.3|19199.3|19221.8|19191.8|0
1736895600000|2025-01-14 23:00:00|19222.7|19192.7|19215.4|19185.4|19223.9|19193.9|19211|19181|0
1736899200000|2025-01-15 00:00:00|19214.9|19184.9|19225.9|19195.9|19241.2|19211.2|19211.6|19181.6|0
1736902800000|2025-01-15 01:00:00|19226.4|19196.4|19214.7|19209.7|19259.7|19254.7|19155|19150|15529
1736906400000|2025-01-15 02:00:00|19214.2|19209.2|19284.2|19279.2|19330.2|19325.2|19164.2|19159.2|15049
1736910000000|2025-01-15 03:00:00|19284.7|19279.7|19276.2|19271.2|19295.2|19290.2|19244.2|19239.2|5364
1736913600000|2025-01-15 04:00:00|19287.1|19257.1|19292.9|19262.9|19293.2|19263.2|19282.9|19252.9|3
1736917200000|2025-01-15 05:00:00|19268.7|19263.7|19236.2|19231.2|19277.2|19272.2|19206.7|19201.7|6024
1736920800000|2025-01-15 06:00:00|19235.2|19230.2|19267.2|19262.2|19276.7|19271.7|19222.7|19217.7|4654
1736924400000|2025-01-15 07:00:00|19269.2|19264.2|19278.7|19273.7|19284.7|19279.7|19259.2|19254.2|5090
1736928000000|2025-01-15 08:00:00|19278.2|19273.2|19295.6|19265.6|19303.7|19291.2|19254.2|19249.2|3613
1736931600000|2025-01-15 09:00:00|19295.4|19265.4|19300.2|19292.2|19304.2|19296.2|19279.7|19262.8|693
1736935200000|2025-01-15 10:00:00|19299.7|19291.7|19289.7|19281.7|19299.7|19291.7|19269.2|19261.2|316
1736938800000|2025-01-15 11:00:00|19290.2|19282.2|19317.2|19309.2|19327.7|19319.7|19287.2|19279.2|740
1736942400000|2025-01-15 12:00:00|19317.7|19309.7|19304.2|19296.2|19327.2|19319.2|19300.7|19292.7|369
1736946000000|2025-01-15 13:00:00|19303.7|19295.7|19470.7|19462.7|19477.7|19469.7|19295.7|19287.7|4048
1736949600000|2025-01-15 14:00:00|19470.2|19462.2|19388.2|19380.2|19479.2|19471.2|19346.2|19338.2|5047
1736953200000|2025-01-15 15:00:00|19388.7|19380.7|19372.7|19364.7|19418.2|19410.2|19364.7|19356.7|2240
1736956800000|2025-01-15 16:00:00|19374.7|19366.7|19363.7|19355.7|19394.2|19386.2|19345.2|19337.2|1241
1736960400000|2025-01-15 17:00:00|19364.2|19356.2|19390.2|19382.2|19397.7|19389.7|19361.7|19353.7|467
1736964000000|2025-01-15 18:00:00|19390.7|19382.7|19419.6|19389.6|19419.6|19406.2|19389.7|19381.7|479
1736967600000|2025-01-15 19:00:00|19419.5|19389.5|19453.5|19423.5|19455.9|19425.9|19418.5|19388.5|0
1736971200000|2025-01-15 20:00:00|19453.6|19423.6|19438.3|19408.3|19475.8|19445.8|19430.7|19400.7|0
1736974800000|2025-01-15 21:00:00|19438.2|19408.2|19455.6|19425.6|19456.7|19426.7|19433.3|19403.3|0
1736978400000|2025-01-15 22:00:00|19455.8|19425.8|19457.5|19427.5|19459.3|19429.3|19450.8|19420.8|0
1736982000000|2025-01-15 23:00:00|19456.8|19426.8|19464.8|19434.8|19467|19437|19451.5|19421.5|0
1736985600000|2025-01-16 00:00:00|19465.1|19435.1|19434.4|19404.4|19481.5|19451.5|19431.8|19401.8|0
1736989200000|2025-01-16 01:00:00|19434|19404|19574.2|19569.2|19691.7|19686.7|19422.2|19397.1|27880
1736992800000|2025-01-16 02:00:00|19572.7|19567.7|19457.2|19452.2|19639.2|19634.2|19446.2|19441.2|17052
1736996400000|2025-01-16 03:00:00|19456.7|19451.7|19461.6|19456.6|19479.1|19474.1|19403.2|19398.2|8202
1737000000000|2025-01-16 04:00:00|19465.8|19435.8|19462.3|19432.3|19469.8|19439.8|19443.3|19413.3|5
1737003600000|2025-01-16 05:00:00|19454.6|19449.6|19456.6|19451.6|19474.6|19469.6|19352.6|19347.6|9055
1737007200000|2025-01-16 06:00:00|19456.1|19451.1|19521.6|19516.6|19543.6|19538.6|19452.6|19447.6|7068
1737010800000|2025-01-16 07:00:00|19522.6|19517.6|19533.1|19528.1|19542.1|19537.1|19496.1|19491.1|5782
1737014400000|2025-01-16 08:00:00|19533.6|19528.6|19539.6|19509.6|19561.7|19556.6|19529.1|19509.3|4496
1737018000000|2025-01-16 09:00:00|19538.8|19508.8|19507.6|19499.6|19545.6|19527.1|19491.1|19483.1|974
1737021600000|2025-01-16 10:00:00|19508.1|19500.1|19504.6|19496.6|19511.6|19503.6|19484.6|19476.6|641
1737025200000|2025-01-16 11:00:00|19505.1|19497.1|19490.6|19482.6|19509.1|19501.1|19489.6|19481.6|410
1737028800000|2025-01-16 12:00:00|19491.1|19483.1|19459.1|19451.1|19491.1|19483.1|19455.1|19447.1|663
1737032400000|2025-01-16 13:00:00|19463.1|19455.1|19472.1|19464.1|19486.1|19478.1|19448.1|19440.1|863
1737036000000|2025-01-16 14:00:00|19471.1|19463.1|19446.1|19438.1|19475.6|19467.6|19432.1|19424.1|2177
1737039600000|2025-01-16 15:00:00|19446.6|19438.6|19455.6|19447.6|19479.1|19471.1|19433.1|19425.1|1325
1737043200000|2025-01-16 16:00:00|19455.1|19447.1|19469.1|19461.1|19479.6|19471.6|19439.6|19431.6|1352
1737046800000|2025-01-16 17:00:00|19468.1|19460.1|19485.6|19477.6|19510.1|19502.1|19459.6|19451.6|959
1737050400000|2025-01-16 18:00:00|19484.6|19476.6|19478.1|19448.1|19491.6|19483.6|19463.6|19448.1|488
1737054000000|2025-01-16 19:00:00|19478|19448|19508.7|19478.7|19509.5|19479.5|19475|19445|0
1737057600000|2025-01-16 20:00:00|19510.2|19480.2|19486.3|19456.3|19514.6|19484.6|19482.5|19452.5|0
1737061200000|2025-01-16 21:00:00|19486.4|19456.4|19468.9|19438.9|19486.4|19456.4|19454.3|19424.3|0
1737064800000|2025-01-16 22:00:00|19470|19440|19467.9|19437.9|19470.5|19440.5|19467.9|19437.9|0
1737068400000|2025-01-16 23:00:00|19472.2|19442.2|19490.5|19460.5|19490.5|19460.5|19467.2|19437.2|0
1737072000000|2025-01-17 00:00:00|19490.2|19460.2|19490.4|19460.4|19492.7|19462.7|19484|19454|0
1737075600000|2025-01-17 01:00:00|19490.7|19460.7|19477.6|19472.6|19523.1|19518.1|19422.1|19417.1|12554
1737079200000|2025-01-17 02:00:00|19489.1|19484.1|19485.1|19480.1|19593.6|19588.6|19479.1|19474.1|14025
1737082800000|2025-01-17 03:00:00|19485.6|19480.6|19576.1|19571.1|19663.1|19658.1|19484.6|19479.6|11237
1737086400000|2025-01-17 04:00:00|19582.6|19552.6|19591.8|19561.8|19599.4|19569.4|19582.3|19552.3|11
1737090000000|2025-01-17 05:00:00|19571.1|19566.1|19598.6|19593.6|19620.1|19615.1|19537.1|19532.1|7794
1737093600000|2025-01-17 06:00:00|19598.1|19593.1|19593.1|19588.1|19629.1|19624.1|19577.6|19572.6|6083
1737097200000|2025-01-17 07:00:00|19594.6|19589.6|19587.1|19582.1|19608.6|19603.6|19568.6|19563.6|5675
1737100800000|2025-01-17 08:00:00|19586.6|19581.6|19612.2|19582.2|19614.8|19595.6|19579.6|19563.3|4591
1737104400000|2025-01-17 09:00:00|19611.7|19581.7|19573.6|19565.6|19625.8|19606.6|19563.6|19555.6|981
1737108000000|2025-01-17 10:00:00|19572.1|19564.1|19575.6|19567.6|19588.6|19580.6|19563.6|19555.6|630
1737111600000|2025-01-17 11:00:00|19577.1|19569.1|19567.6|19559.6|19599.1|19591.1|19564.6|19556.6|599
1737115200000|2025-01-17 12:00:00|19566.6|19558.6|19557.1|19549.1|19574.1|19566.1|19537.6|19529.6|995
1737118800000|2025-01-17 13:00:00|19556.6|19548.6|19589.1|19581.1|19644.6|19636.6|19529.1|19521.1|3228
1737122400000|2025-01-17 14:00:00|19589.6|19581.6|19945.6|19937.6|19964.1|19956.1|19544.1|19536.1|12569
1737126000000|2025-01-17 15:00:00|19941.6|19933.6|19928.1|19920.1|19994.6|19986.6|19821.1|19813.1|6949
1737129600000|2025-01-17 16:00:00|19927.1|19919.1|19871.6|19863.6|19927.1|19919.1|19840.6|19832.6|2079
1737133200000|2025-01-17 17:00:00|19871.1|19863.1|19822.1|19814.1|19880.6|19872.6|19821.6|19813.6|814
1737136800000|2025-01-17 18:00:00|19821.6|19813.6|19839.4|19809.4|19840.1|19832.1|19798.1|19790.1|1124
1737140400000|2025-01-17 19:00:00|19839.2|19809.2|19856.2|19826.2|19873.2|19843.2|19839.2|19809.2|0
1737144000000|2025-01-17 20:00:00|19853.7|19823.7|19830.3|19800.3|19855.4|19825.4|19825.2|19795.2|0
1737147600000|2025-01-17 21:00:00|19828.2|19798.2|19827.9|19797.9|19831.4|19801.4|19820.6|19790.6|0
1737327600000|2025-01-19 23:00:00|19837.7|19807.7|19803|19773|19838|19808|19794.7|19764.7|0
1737331200000|2025-01-20 00:00:00|19804.1|19774.1|19794.5|19764.5|19827.1|19797.1|19785.1|19755.1|0
1737334800000|2025-01-20 01:00:00|19810|19780|19920.6|19915.6|20007.1|20002.1|19804.1|19778.1|21602
1737338400000|2025-01-20 02:00:00|19920.1|19915.1|19956.1|19951.1|20084.6|20079.6|19887.6|19882.6|20838
1737342000000|2025-01-20 03:00:00|19956.6|19951.6|20076.1|20071.1|20102.6|20097.6|19942.1|19937.1|10940
1737345600000|2025-01-20 04:00:00|20091|20061|20071.9|20041.9|20097.7|20067.7|20065.3|20035.3|10
1737349200000|2025-01-20 05:00:00|20075.1|20070.1|20057.1|20052.1|20133.1|20128.1|20035.1|20030.1|13836
1737352800000|2025-01-20 06:00:00|20058.1|20053.1|19963.6|19958.6|20067.1|20062.1|19910.6|19905.6|13355
1737356400000|2025-01-20 07:00:00|19964.1|19959.1|19958.1|19953.1|19975.1|19970.1|19925.6|19920.6|7735
1737360000000|2025-01-20 08:00:00|19956.1|19951.1|19952|19922|19956.6|19951.6|19926.1|19913|5607
1737363600000|2025-01-20 09:00:00|19944.7|19914.7|19924.1|19916.1|19957|19946.1|19917.6|19909.6|1047
1737367200000|2025-01-20 10:00:00|19924.6|19916.6|19900.1|19892.1|19935.6|19927.6|19899.1|19891.1|655
1737370800000|2025-01-20 11:00:00|19899.1|19891.1|19939.1|19931.1|19952.1|19944.1|19897.6|19889.6|1038
1737374400000|2025-01-20 12:00:00|19939.6|19931.6|19928.6|19920.6|19941.1|19933.1|19912.6|19904.6|718
1737378000000|2025-01-20 13:00:00|19929.1|19921.1|20185.6|20177.6|20200.6|20192.6|19881.1|19873.1|7298
1737381600000|2025-01-20 14:00:00|20185.1|20177.1|20322.1|20314.1|20378.1|20370.1|20130.1|20122.1|7921
1737385200000|2025-01-20 15:00:00|20321.6|20313.6|20276.1|20268.1|20396.1|20388.1|20266.6|20258.6|3729
1737388800000|2025-01-20 16:00:00|20275.6|20267.6|20284.1|20276.1|20324.6|20316.6|20259.6|20251.6|1300
1737392400000|2025-01-20 17:00:00|20283.6|20275.6|20266.6|20258.6|20303.6|20295.6|20196.1|20188.1|2486
1737396000000|2025-01-20 18:00:00|20267.1|20259.1|20282.6|20252.6|20282.6|20273.6|20258.6|20250.6|467
1737399600000|2025-01-20 19:00:00|20282.7|20252.7|20300.4|20270.4|20300.4|20270.4|20282.6|20252.6|0
1737403200000|2025-01-20 20:00:00|20300.2|20270.2|20306.3|20276.3|20308.9|20278.9|20293.6|20263.6|0
1737406800000|2025-01-20 21:00:00|20305.8|20275.8|20306.3|20276.3|20306.3|20276.3|20305.7|20275.7|0
1737414000000|2025-01-20 23:00:00|20318.6|20288.6|20313.8|20283.8|20351.6|20321.6|20287.8|20257.8|0
1737417600000|2025-01-21 00:00:00|20314.4|20284.4|20183.8|20153.8|20332.7|20302.7|20177.3|20147.3|0
1737421200000|2025-01-21 01:00:00|20182.7|20152.7|19998.1|19993.1|20220.6|20215.6|19939.1|19934.1|23794
1737424800000|2025-01-21 02:00:00|19999.1|19994.1|20021.6|20016.6|20132.6|20127.6|19999.1|19994.1|14473
1737428400000|2025-01-21 03:00:00|20021.1|20016.1|20188|20183|20246.6|20241.6|20009.6|20004.6|16106
1737432000000|2025-01-21 04:00:00|20200.1|20170.1|20188.1|20158.1|20202.3|20172.3|20186.3|20156.3|6
1737435600000|2025-01-21 05:00:00|20191.5|20186.5|20114|20109|20230.5|20225.5|20088.5|20083.5|11023
1737439200000|2025-01-21 06:00:00|20115.5|20110.5|20133.5|20128.5|20177|20172|20090|20085|7667
1737442800000|2025-01-21 07:00:00|20133|20128|20156.5|20151.5|20169.5|20164.5|20124|20119|7060
1737446400000|2025-01-21 08:00:00|20157|20152|20179.7|20149.7|20192.8|20162.8|20125|20120|9415
1737450000000|2025-01-21 09:00:00|20179.5|20149.5|20073.5|20065.5|20193.5|20163.5|20056|20048|2411
1737453600000|2025-01-21 10:00:00|20074|20066|20070|20062|20108|20100|20069.5|20061.5|1056
1737457200000|2025-01-21 11:00:00|20069.5|20061.5|20042.5|20034.5|20070|20062|20007|19999|1504
1737460800000|2025-01-21 12:00:00|20042|20034|20023|20015|20057.5|20049.5|20016.5|20008.5|641
1737464400000|2025-01-21 13:00:00|20024.5|20016.5|20050.5|20042.5|20072.5|20064.5|20001|19993|1401
1737468000000|2025-01-21 14:00:00|20051|20043|19920.5|19912.5|20086.5|20078.5|19895|19887|4711
1737471600000|2025-01-21 15:00:00|19920|19912|19925|19917|19963|19955|19900|19892|2848
1737475200000|2025-01-21 16:00:00|19924.5|19916.5|20017.5|20009.5|20021|20013|19921|19913|1980
1737478800000|2025-01-21 17:00:00|20017|20009|20017|20009|20035|20027|20008.5|20000.5|745
1737482400000|2025-01-21 18:00:00|20016|20008|20034.5|20004.5|20035|20027|20011|20003|765
1737486000000|2025-01-21 19:00:00|20034.4|20004.4|20034|20004|20043.2|20013.2|20008.7|19978.7|0
1737489600000|2025-01-21 20:00:00|20033.9|20003.9|20012.6|19982.6|20045.2|20015.2|20006.6|19976.6|0
1737493200000|2025-01-21 21:00:00|20014.2|19984.2|20040.3|20010.3|20040.8|20010.8|20012.9|19982.9|0
1737496800000|2025-01-21 22:00:00|20025.5|19995.5|20112.9|20082.9|20129|20099|20022.4|19992.4|0
1737500400000|2025-01-21 23:00:00|20113|20083|20077.1|20047.1|20121.1|20091.1|20062.9|20032.9|0
1737504000000|2025-01-22 00:00:00|20076.8|20046.8|20057.1|20027.1|20096.4|20066.4|20024.3|19994.3|0
1737507600000|2025-01-22 01:00:00|20056.5|20026.5|19850.1|19845.1|20069.6|20064.6|19827.6|19822.6|23247
1737511200000|2025-01-22 02:00:00|19849.1|19844.1|19913.6|19908.6|19928.6|19923.6|19785.6|19780.6|24756
1737514800000|2025-01-22 03:00:00|19914.1|19909.1|19859.1|19854.1|19934.6|19929.6|19836.1|19831.1|14304
1737518400000|2025-01-22 04:00:00|19871.7|19841.7|19891.1|19861.1|19892.9|19862.9|19867.3|19837.3|7
1737522000000|2025-01-22 05:00:00|19876.8|19846.8|19818.2|19813.2|19884.6|19879.6|19769.1|19764.1|11606
1737525600000|2025-01-22 06:00:00|19817.2|19812.2|19778.2|19773.2|19829.7|19824.7|19761.2|19756.2|7355
1737529200000|2025-01-22 07:00:00|19776.2|19771.2|19779.2|19774.2|19818.7|19813.7|19769.7|19764.7|11292
1737532800000|2025-01-22 08:00:00|19778.7|19773.7|19859.9|19829.9|19861|19836.2|19771.2|19766.2|25918
1737536400000|2025-01-22 09:00:00|19859.4|19829.4|19974.2|19966.2|20022.2|20014.2|19853.1|19823.1|4325
1737540000000|2025-01-22 10:00:00|19974.7|19966.7|19967.2|19959.2|19993.2|19985.2|19958.2|19950.2|1188
1737543600000|2025-01-22 11:00:00|19966.7|19958.7|19940.2|19932.2|19995.2|19987.2|19931.7|19923.7|877
1737547200000|2025-01-22 12:00:00|19940.7|19932.7|19943.7|19935.7|19962.2|19954.2|19916.7|19908.7|847
1737550800000|2025-01-22 13:00:00|19944.2|19936.2|19903.7|19895.7|19959.7|19951.7|19893.7|19885.7|1235
1737554400000|2025-01-22 14:00:00|19904.2|19896.2|19845.7|19837.7|19922.2|19914.2|19795.7|19787.7|3724
1737558000000|2025-01-22 15:00:00|19847.7|19839.7|19859.2|19851.2|19919.2|19911.2|19841.7|19833.7|2304
1737561600000|2025-01-22 16:00:00|19858.7|19850.7|19884.7|19876.7|19889.2|19881.2|19827.7|19819.7|1345
1737565200000|2025-01-22 17:00:00|19885.2|19877.2|19906.2|19898.2|19906.2|19898.2|19873.7|19865.7|754
1737568800000|2025-01-22 18:00:00|19905.7|19897.7|19928.2|19898.2|19938.7|19930.7|19889.2|19881.2|894
1737572400000|2025-01-22 19:00:00|19928.1|19898.1|19918.9|19888.9|19933.4|19903.4|19907.6|19877.6|0
1737576000000|2025-01-22 20:00:00|19918.7|19888.7|19891.2|19861.2|19927.7|19897.7|19882.4|19852.4|0
1737579600000|2025-01-22 21:00:00|19891.7|19861.7|19897.7|19867.7|19898.2|19868.2|19885.2|19855.2|0
1737583200000|2025-01-22 22:00:00|19890.5|19860.5|19889.9|19859.9|19891.2|19861.2|19888.8|19858.8|0
1737586800000|2025-01-22 23:00:00|19889.4|19859.4|19893.3|19863.3|19896.7|19866.7|19881.2|19851.2|0
1737590400000|2025-01-23 00:00:00|19892.8|19862.8|19927.4|19897.4|19933|19903|19891.6|19861.6|0
1737594000000|2025-01-23 01:00:00|19897.4|19867.4|19931.2|19926.2|20078.7|20073.7|19891.7|19867.4|25624
1737597600000|2025-01-23 02:00:00|19931.7|19926.7|19879.2|19874.2|19939.2|19934.2|19833.2|19828.2|18522
1737601200000|2025-01-23 03:00:00|19878.7|19873.7|19851.7|19846.7|19891.2|19886.2|19802.2|19797.2|10415
1737604800000|2025-01-23 04:00:00|19855.9|19825.9|19866.4|19836.4|19867.3|19837.3|19855.3|19825.3|27
1737608400000|2025-01-23 05:00:00|19864.7|19859.7|19715.2|19710.2|19911.7|19906.7|19705.7|19700.7|17166
1737612000000|2025-01-23 06:00:00|19714.7|19709.7|19683.7|19678.7|19744.2|19739.2|19661.2|19656.2|15928
1737615600000|2025-01-23 07:00:00|19683.2|19678.2|19717.2|19712.2|19725.2|19720.2|19668.2|19663.2|10430
1737619200000|2025-01-23 08:00:00|19718.2|19713.2|19719.8|19689.8|19730.7|19725.7|19705.2|19678.1|27522
1737622800000|2025-01-23 09:00:00|19719.5|19689.5|19719.2|19711.2|19725.7|19717.7|19680.7|19672.7|2007
1737626400000|2025-01-23 10:00:00|19718.7|19710.7|19723.7|19715.7|19740.7|19732.7|19715.2|19707.2|929
1737630000000|2025-01-23 11:00:00|19723.2|19715.2|19723.2|19715.2|19736.2|19728.2|19713.7|19705.7|902
1737633600000|2025-01-23 12:00:00|19723.7|19715.7|19734.7|19726.7|19735.2|19727.2|19707.7|19699.7|548
1737637200000|2025-01-23 13:00:00|19734.2|19726.2|19742.7|19734.7|19756.7|19748.7|19719.2|19711.2|1167
1737640800000|2025-01-23 14:00:00|19743.2|19735.2|19734.2|19726.2|19759.7|19751.7|19695.7|19687.7|1659
1737644400000|2025-01-23 15:00:00|19734.7|19726.7|19722.2|19714.2|19761.7|19753.7|19722.2|19714.2|1104
1737648000000|2025-01-23 16:00:00|19721.7|19713.7|19779.7|19771.7|19820.2|19812.2|19698.7|19690.7|3352
1737651600000|2025-01-23 17:00:00|19778.2|19770.2|19798.7|19790.7|19806.2|19798.2|19761.7|19753.7|1047
1737655200000|2025-01-23 18:00:00|19799.2|19791.2|19812.2|19782.2|19815.2|19807.2|19780.2|19772.2|565
1737658800000|2025-01-23 19:00:00|19812.1|19782.1|19821.1|19791.1|19826.1|19796.1|19803|19773|0
1737662400000|2025-01-23 20:00:00|19821|19791|19858.7|19828.7|19858.7|19828.7|19813|19783|0
1737666000000|2025-01-23 21:00:00|19847.6|19817.6|19838.7|19808.7|19847.9|19817.9|19832.8|19802.8|0
1737669600000|2025-01-23 22:00:00|19847.9|19817.9|19848.1|19818.1|19850.2|19820.2|19847.6|19817.6|0
1737673200000|2025-01-23 23:00:00|19847.2|19817.2|19828.9|19798.9|19847.6|19817.6|19826.3|19796.3|0
1737676800000|2025-01-24 00:00:00|19829.5|19799.5|19830.5|19800.5|19847.2|19817.2|19826.4|19796.4|0
1737680400000|2025-01-24 01:00:00|19830.4|19800.4|19943.2|19938.2|19955.7|19950.7|19783.7|19778.7|17890
1737684000000|2025-01-24 02:00:00|19945.7|19940.7|20124.7|20119.7|20132.2|20127.2|19892.2|19887.2|14672
1737687600000|2025-01-24 03:00:00|20124.2|20119.2|20097.7|20092.7|20149.7|20144.7|20042.7|20037.7|12106
1737691200000|2025-01-24 04:00:00|20105.1|20075.1|20113.2|20083.2|20113.2|20083.2|20074.3|20044.3|7
1737694800000|2025-01-24 05:00:00|20094.7|20089.7|20120.2|20115.2|20179.2|20174.2|20066.2|20061.2|9002
1737698400000|2025-01-24 06:00:00|20120.7|20115.7|20096.2|20091.2|20162.2|20157.2|20083.2|20078.2|6789
1737702000000|2025-01-24 07:00:00|20094.7|20089.7|20077.2|20072.2|20106.7|20101.7|20036.2|20031.2|10890
1737705600000|2025-01-24 08:00:00|20075.7|20070.7|20096|20066|20111.2|20106.2|20056.2|20051.2|11408
1737709200000|2025-01-24 09:00:00|20095.4|20065.4|20091.7|20083.7|20131.2|20123.2|20070.2|20062.2|2225
1737712800000|2025-01-24 10:00:00|20092.2|20084.2|20076.7|20068.7|20099.2|20091.2|20058.2|20050.2|540
1737716400000|2025-01-24 11:00:00|20075.2|20067.2|20059.2|20051.2|20079.2|20071.2|20058.7|20050.7|343
1737720000000|2025-01-24 12:00:00|20058.7|20050.7|20075.7|20067.7|20078.2|20070.2|20036.2|20028.2|516
1737723600000|2025-01-24 13:00:00|20076.2|20068.2|20083.2|20075.2|20086.7|20078.7|20043.7|20035.7|633
1737727200000|2025-01-24 14:00:00|20081.2|20073.2|20004.7|19996.7|20084.2|20076.2|20000.2|19992.2|1227
1737730800000|2025-01-24 15:00:00|20005.2|19997.2|20108.2|20100.2|20116.2|20108.2|19996.2|19988.2|1254
1737734400000|2025-01-24 16:00:00|20107.7|20099.7|20154.7|20146.7|20189.2|20181.2|20104.2|20096.2|1315
1737738000000|2025-01-24 17:00:00|20154.2|20146.2|20174.7|20166.7|20203.7|20195.7|20149.7|20141.7|588
1737741600000|2025-01-24 18:00:00|20172.7|20164.7|20148.6|20118.6|20188.2|20180.2|20134.7|20118.6|557
1737745200000|2025-01-24 19:00:00|20148.5|20118.5|20206.3|20176.3|20218.1|20188.1|20147.3|20117.3|0
1737748800000|2025-01-24 20:00:00|20200.4|20170.4|20199.3|20169.3|20213.8|20183.8|20181.5|20151.5|0
1737752400000|2025-01-24 21:00:00|20199.8|20169.8|20164.1|20134.1|20200.8|20170.8|20156.6|20126.6|0
1737932400000|2025-01-26 23:00:00|20106|20076|20188|20158|20191.4|20161.4|20106|20076|0
1737936000000|2025-01-27 00:00:00|20173.8|20143.8|20161.6|20131.6|20175.2|20145.2|20106.7|20076.7|0
1737939600000|2025-01-27 01:00:00|20116.1|20086.1|20223.2|20218.2|20327.2|20322.2|20056.2|20051.2|21519
1737943200000|2025-01-27 02:00:00|20221.2|20216.2|20214.8|20209.8|20306.2|20301.2|20162.3|20157.3|14842
1737946800000|2025-01-27 03:00:00|20213.8|20208.8|20266.3|20261.3|20337.3|20332.3|20199.3|20194.3|10583
1737950400000|2025-01-27 04:00:00|20266.8|20261.8|20300.5|20270.5|20301|20271|20232.3|20202.3|7
1737954000000|2025-01-27 05:00:00|20270.8|20265.8|20266.3|20261.3|20291.8|20286.8|20219.3|20214.3|8578
1737957600000|2025-01-27 06:00:00|20264.3|20259.3|20231.8|20226.8|20301.8|20296.8|20212.3|20207.3|9691
1737961200000|2025-01-27 07:00:00|20230.8|20225.8|20193.8|20188.8|20249.8|20244.8|20180.3|20175.3|9312
1737964800000|2025-01-27 08:00:00|20192.8|20187.8|20230|20200|20241.2|20227.3|20176.3|20171.3|5132
1737968400000|2025-01-27 09:00:00|20228.7|20198.7|20318.8|20310.8|20319.3|20311.3|20206.7|20176.7|1715
1737972000000|2025-01-27 10:00:00|20318.3|20310.3|20478.8|20470.8|20486.3|20478.3|20316.3|20308.3|4503
1737975600000|2025-01-27 11:00:00|20478.3|20470.3|20408.3|20400.3|20494.8|20486.8|20395.8|20387.8|2032
1737979200000|2025-01-27 12:00:00|20407.8|20399.8|20451.8|20443.8|20468.3|20460.3|20407.8|20399.8|928
1737982800000|2025-01-27 13:00:00|20451.3|20443.3|20433.3|20425.3|20456.8|20448.8|20424.3|20416.3|758
1737986400000|2025-01-27 14:00:00|20432.8|20424.8|20328.3|20320.3|20433.3|20425.3|20277.8|20269.8|4519
1737990000000|2025-01-27 15:00:00|20327.8|20319.8|20354.8|20346.8|20356.8|20348.8|20255.8|20247.8|2756
1737993600000|2025-01-27 16:00:00|20355.3|20347.3|20349.3|20341.3|20392.3|20384.3|20334.3|20326.3|2097
1737997200000|2025-01-27 17:00:00|20349.8|20341.8|20359.3|20351.3|20401.3|20393.3|20344.3|20336.3|787
1738000800000|2025-01-27 18:00:00|20358.3|20350.3|20404.7|20374.7|20407.8|20399.8|20351.8|20343.8|772
1738004400000|2025-01-27 19:00:00|20404.8|20374.8|20371.2|20341.2|20424.8|20394.8|20368.4|20338.4|0
1738008000000|2025-01-27 20:00:00|20371.3|20341.3|20382.1|20352.1|20405.1|20375.1|20348.5|20318.5|0
1738011600000|2025-01-27 21:00:00|20383.7|20353.7|20370.9|20340.9|20403.9|20373.9|20366.9|20336.9|0
1738015200000|2025-01-27 22:00:00|20398.1|20368.1|20410.4|20380.4|20410.4|20380.4|20396.7|20366.7|0
1738018800000|2025-01-27 23:00:00|20417.3|20387.3|20355.8|20325.8|20417.9|20387.9|20338.4|20308.4|0
1738022400000|2025-01-28 00:00:00|20354.4|20324.4|20331.6|20301.6|20360.1|20330.1|20317.1|20287.1|0
1738026000000|2025-01-28 01:00:00|20332.2|20302.2|20223.7|20218.7|20412.7|20407.7|20203.7|20198.7|16471
1738029600000|2025-01-28 02:00:00|20223.2|20218.2|20252.2|20247.2|20302.2|20297.2|20186.2|20181.2|11202
1738033200000|2025-01-28 03:00:00|20248.7|20243.7|20260.7|20255.7|20283.2|20278.2|20237.7|20232.7|5938
1738036800000|2025-01-28 04:00:00|20278.5|20248.5|20297.1|20267.1|20302.9|20296.2|20272.2|20244.9|2178
1738040400000|2025-01-28 05:00:00|20297.7|20267.7|20264|20234|20310|20280|20253.9|20223.9|0
1738044000000|2025-01-28 06:00:00|20264.2|20234.2|20298.5|20268.5|20299.4|20269.4|20256.5|20226.5|0
1738047600000|2025-01-28 07:00:00|20297.9|20267.9|20325.7|20295.7|20332.8|20302.8|20289.5|20259.5|0
1738051200000|2025-01-28 08:00:00|20326|20296|20348.2|20318.2|20350.9|20320.9|20308.7|20278.7|0
1738054800000|2025-01-28 09:00:00|20348.4|20318.4|20361.7|20331.7|20362.5|20332.5|20332.3|20302.3|0
1738058400000|2025-01-28 10:00:00|20362.2|20332.2|20357.9|20327.9|20416.1|20386.1|20356.8|20326.8|0
1738062000000|2025-01-28 11:00:00|20358.9|20328.9|20334.5|20304.5|20364.9|20334.9|20327.4|20297.4|0
1738065600000|2025-01-28 12:00:00|20335.5|20305.5|20387.2|20357.2|20392.3|20362.3|20299.5|20269.5|0
1738069200000|2025-01-28 13:00:00|20330.2|20300.2|20328.7|20298.7|20351|20321|20320.7|20290.7|0
1738072800000|2025-01-28 14:00:00|20380.8|20350.8|20283.3|20253.3|20388.6|20358.6|20206.8|20176.8|0
1738076400000|2025-01-28 15:00:00|20283.1|20253.1|20260.8|20230.8|20312.2|20282.2|20259.9|20229.9|0
1738080000000|2025-01-28 16:00:00|20260.9|20230.9|20241.8|20211.8|20276.9|20246.9|20199.2|20169.2|0
1738083600000|2025-01-28 17:00:00|20241.6|20211.6|20251.6|20221.6|20259.9|20229.9|20229.2|20199.2|0
1738087200000|2025-01-28 18:00:00|20251.7|20221.7|20295.7|20265.7|20301.2|20271.2|20246.1|20216.1|0
1738090800000|2025-01-28 19:00:00|20295.8|20265.8|20426.6|20396.6|20426.9|20396.9|20284.7|20254.7|0
1738094400000|2025-01-28 20:00:00|20426.7|20396.7|20528.9|20498.9|20536.8|20506.8|20420.5|20390.5|0
1738098000000|2025-01-28 21:00:00|20527.8|20497.8|20558.9|20528.9|20562.6|20532.6|20487.8|20457.8|0
1738101600000|2025-01-28 22:00:00|20486.8|20456.8|20475.1|20445.1|20487.3|20457.3|20475.1|20445.1|0
1738105200000|2025-01-28 23:00:00|20476|20446|20581|20551|20586.2|20556.2|20466.5|20436.5|0
1738108800000|2025-01-29 00:00:00|20498.8|20468.8|20490|20460|20510.7|20480.7|20488.4|20458.4|0
1738112400000|2025-01-29 01:00:00|20576.5|20546.5|20429.9|20399.9|20578.1|20548.1|20429.5|20399.5|0
1738116000000|2025-01-29 02:00:00|20430.4|20400.4|20437.1|20407.1|20542.2|20512.2|20420.6|20390.6|0
1738119600000|2025-01-29 03:00:00|20540.3|20510.3|20452.8|20422.8|20551.2|20521.2|20441.4|20411.4|0
1738123200000|2025-01-29 04:00:00|20556|20526|20450.8|20420.8|20563.2|20533.2|20450.3|20420.3|0
1738126800000|2025-01-29 05:00:00|20557|20527|20459|20429|20558.9|20528.9|20444.3|20414.3|0
1738130400000|2025-01-29 06:00:00|20463.8|20433.8|20493.6|20463.6|20502|20472|20463.8|20433.8|0
1738134000000|2025-01-29 07:00:00|20494.2|20464.2|20618.1|20588.1|20618.1|20588.1|20465.8|20435.8|0
1738137600000|2025-01-29 08:00:00|20475.2|20445.2|20608.7|20578.7|20620.6|20590.6|20463.9|20433.9|0
1738141200000|2025-01-29 09:00:00|20472.7|20442.7|20470.5|20440.5|20477.2|20447.2|20455.9|20425.9|0
1738144800000|2025-01-29 10:00:00|20470.8|20440.8|20614.4|20584.4|20616.3|20586.3|20462.8|20432.8|0
1738148400000|2025-01-29 11:00:00|20613.9|20583.9|20616.8|20586.8|20621.4|20591.4|20605.6|20575.6|0
1738152000000|2025-01-29 12:00:00|20616.3|20586.3|20455.7|20425.7|20616.3|20586.3|20451|20421|0
1738155600000|2025-01-29 13:00:00|20455.1|20425.1|20573.6|20543.6|20581.1|20551.1|20433.1|20403.1|0
1738159200000|2025-01-29 14:00:00|20442.5|20412.5|20429.8|20399.8|20459.4|20429.4|20373.5|20343.5|0
1738162800000|2025-01-29 15:00:00|20430|20400|20490.5|20460.5|20502.2|20472.2|20423.8|20393.8|0
1738166400000|2025-01-29 16:00:00|20490.7|20460.7|20410.2|20380.2|20504.6|20474.6|20400.5|20370.5|0
1738170000000|2025-01-29 17:00:00|20410.4|20380.4|20521.3|20491.3|20529.5|20499.5|20401.3|20371.3|0
1738173600000|2025-01-29 18:00:00|20433.1|20403.1|20427.9|20397.9|20434.8|20404.8|20369.2|20339.2|0
1738177200000|2025-01-29 19:00:00|20425.6|20395.6|20419.2|20389.2|20437.8|20407.8|20383.5|20353.5|0
1738180800000|2025-01-29 20:00:00|20418.6|20388.6|20391.6|20361.6|20426.8|20396.8|20380.5|20350.5|0
1738184400000|2025-01-29 21:00:00|20391.4|20361.4|20409.4|20379.4|20422.9|20392.9|20336.4|20306.4|0
1738188000000|2025-01-29 22:00:00|20409.2|20379.2|20409.5|20379.5|20424.6|20394.6|20405.9|20375.9|0
1738191600000|2025-01-29 23:00:00|20404.1|20374.1|20470.2|20440.2|20474.2|20444.2|20384.1|20354.1|0
1738195200000|2025-01-30 00:00:00|20405|20375|20499.6|20469.6|20500.2|20470.2|20399.9|20369.9|0
1738198800000|2025-01-30 01:00:00|20433.8|20403.8|20492.6|20462.6|20499.5|20469.5|20416.2|20386.2|0
1738202400000|2025-01-30 02:00:00|20493.1|20463.1|20492.2|20462.2|20503|20473|20492|20462|0
1738206000000|2025-01-30 03:00:00|20492.7|20462.7|20499.3|20469.3|20499.7|20469.7|20492|20462|0
1738209600000|2025-01-30 04:00:00|20499.5|20469.5|20492.6|20462.6|20501.9|20471.9|20492.6|20462.6|0
1738213200000|2025-01-30 05:00:00|20493.1|20463.1|20438.6|20408.6|20493.1|20463.1|20431.9|20401.9|0
1738216800000|2025-01-30 06:00:00|20439.1|20409.1|20423.1|20393.1|20442.1|20412.1|20418.2|20388.2|0
1738220400000|2025-01-30 07:00:00|20422.9|20392.9|20437.3|20407.3|20439.7|20409.7|20414.6|20384.6|0
1738224000000|2025-01-30 08:00:00|20436.8|20406.8|20457.8|20427.8|20458.3|20428.3|20434.4|20404.4|0
1738227600000|2025-01-30 09:00:00|20456.7|20426.7|20433.6|20403.6|20456.7|20426.7|20431.2|20401.2|0
1738231200000|2025-01-30 10:00:00|20433.1|20403.1|20434.8|20404.8|20446.7|20416.7|20428|20398|0
1738234800000|2025-01-30 11:00:00|20435.3|20405.3|20434|20404|20451.6|20421.6|20431.8|20401.8|0
1738238400000|2025-01-30 12:00:00|20434.5|20404.5|20418.2|20388.2|20439.9|20409.9|20400|20370|0
1738242000000|2025-01-30 13:00:00|20417.9|20387.9|20437.2|20407.2|20437.8|20407.8|20410.7|20380.7|0
1738245600000|2025-01-30 14:00:00|20437.8|20407.8|20473.5|20443.5|20485.3|20455.3|20416.9|20386.9|0
1738249200000|2025-01-30 15:00:00|20473.4|20443.4|20515.9|20485.9|20573.8|20543.8|20458.6|20428.6|0
1738252800000|2025-01-30 16:00:00|20513.5|20483.5|20561.2|20531.2|20573.3|20543.3|20494.7|20464.7|0
1738256400000|2025-01-30 17:00:00|20561.1|20531.1|20538.6|20508.6|20561.1|20531.1|20496.9|20466.9|0
1738260000000|2025-01-30 18:00:00|20538.4|20508.4|20593.6|20563.6|20598.4|20568.4|20536.6|20506.6|0
1738263600000|2025-01-30 19:00:00|20593.8|20563.8|20612.9|20582.9|20631.8|20601.8|20584.8|20554.8|0
1738267200000|2025-01-30 20:00:00|20612.7|20582.7|20581.7|20551.7|20629.6|20599.6|20511.9|20481.9|0
1738270800000|2025-01-30 21:00:00|20581.2|20551.2|20539.9|20509.9|20607.6|20577.6|20534.9|20504.9|0
1738274400000|2025-01-30 22:00:00|20540|20510|20564.8|20534.8|20573.8|20543.8|20538.6|20508.6|0
1738278000000|2025-01-30 23:00:00|20570.6|20540.6|20569.3|20539.3|20585.9|20555.9|20547.9|20517.9|0
1738281600000|2025-01-31 00:00:00|20569.6|20539.6|20541.6|20511.6|20572.7|20542.7|20541.1|20511.1|0
1738285200000|2025-01-31 01:00:00|20541.1|20511.1|20570.3|20540.3|20571.9|20541.9|20526|20496|0
1738288800000|2025-01-31 02:00:00|20570.8|20540.8|20609.5|20579.5|20617.9|20587.9|20564.7|20534.7|0
1738292400000|2025-01-31 03:00:00|20609|20579|20616.3|20586.3|20628.7|20598.7|20606.2|20576.2|0
1738296000000|2025-01-31 04:00:00|20617.4|20587.4|20612.5|20582.5|20622.4|20592.4|20610.9|20580.9|0
1738299600000|2025-01-31 05:00:00|20613.1|20583.1|20613.9|20583.9|20619.8|20589.8|20612|20582|0
1738303200000|2025-01-31 06:00:00|20613.3|20583.3|20624.9|20594.9|20630.3|20600.3|20611|20581|0
1738306800000|2025-01-31 07:00:00|20625.1|20595.1|20652.1|20622.1|20660.2|20630.2|20624.3|20594.3|0
1738310400000|2025-01-31 08:00:00|20652.6|20622.6|20636.4|20606.4|20656.9|20626.9|20632.4|20602.4|0
1738314000000|2025-01-31 09:00:00|20637.7|20607.7|20644.2|20614.2|20656.9|20626.9|20636.5|20606.5|0
1738317600000|2025-01-31 10:00:00|20644.7|20614.7|20640.7|20610.7|20647.4|20617.4|20638.6|20608.6|0
1738321200000|2025-01-31 11:00:00|20641|20611|20650.7|20620.7|20652.1|20622.1|20640.7|20610.7|0
1738324800000|2025-01-31 12:00:00|20649.9|20619.9|20652.9|20622.9|20664.7|20634.7|20642.9|20612.9|0
1738328400000|2025-01-31 13:00:00|20652.4|20622.4|20643.4|20613.4|20660.2|20630.2|20635.1|20605.1|0
1738332000000|2025-01-31 14:00:00|20642.4|20612.4|20608.4|20578.4|20642.9|20612.9|20567.2|20537.2|0
1738335600000|2025-01-31 15:00:00|20608.1|20578.1|20594.8|20564.8|20610.8|20580.8|20549.6|20519.6|0
1738339200000|2025-01-31 16:00:00|20595.1|20565.1|20634|20604|20643.8|20613.8|20590.8|20560.8|0
1738342800000|2025-01-31 17:00:00|20634.1|20604.1|20656.8|20626.8|20676.3|20646.3|20625.3|20595.3|0
1738346400000|2025-01-31 18:00:00|20656.9|20626.9|20513.7|20483.7|20665.2|20635.2|20493.4|20463.4|0
1738350000000|2025-01-31 19:00:00|20513.9|20483.9|20502.5|20472.5|20524.3|20494.3|20472.4|20442.4|0
1738353600000|2025-01-31 20:00:00|20502.2|20472.2|20492.2|20462.2|20529.4|20499.4|20452.7|20422.7|0
1738357200000|2025-01-31 21:00:00|20491.7|20461.7|20500|20470|20500.7|20470.7|20474.5|20444.5|0
1738537200000|2025-02-02 23:00:00|19960.9|19930.9|20236.4|20206.4|20253.3|20223.3|19958.5|19928.5|0
1738540800000|2025-02-03 00:00:00|20236.1|20206.1|20236|20206|20241|20211|20157.8|20127.8|0
1738544400000|2025-02-03 01:00:00|20235.2|20205.2|19918.7|19913.7|20236.5|20206.5|19780.7|19775.7|34852
1738548000000|2025-02-03 02:00:00|19920.7|19915.7|19932.7|19927.7|19984.7|19979.7|19742.7|19737.7|21135
1738551600000|2025-02-03 03:00:00|19931.7|19926.7|20104|20099|20199|20194|19922.7|19917.7|15604
1738555200000|2025-02-03 04:00:00|20118.5|20088.5|20109.2|20079.2|20127.5|20097.5|20080.7|20050.7|7
1738558800000|2025-02-03 05:00:00|20109.4|20079.4|20118|20113|20131.5|20126.5|20002.5|19997.5|9464
1738562400000|2025-02-03 06:00:00|20118.5|20113.5|20170|20165|20185.5|20180.5|20097|20092|7403
1738566000000|2025-02-03 07:00:00|20174|20169|20204.5|20199.5|20255.5|20250.5|20162|20157|12590
1738569600000|2025-02-03 08:00:00|20205|20200|20290.5|20260.5|20308.9|20283|20200.5|20195.5|5308
1738573200000|2025-02-03 09:00:00|20292.4|20262.4|20234|20226|20309.9|20295.5|20221|20213|1102
1738576800000|2025-02-03 10:00:00|20234.5|20226.5|20268|20260|20283|20275|20230|20222|526
1738580400000|2025-02-03 11:00:00|20268.5|20260.5|20279|20271|20301|20293|20261.5|20253.5|1030
1738584000000|2025-02-03 12:00:00|20280|20272|20251.5|20243.5|20308|20300|20241.5|20233.5|917
1738587600000|2025-02-03 13:00:00|20252|20244|20247.5|20239.5|20300|20292|20231.5|20223.5|1051
1738591200000|2025-02-03 14:00:00|20247|20239|20428|20420|20466|20458|20191|20183|4958
1738594800000|2025-02-03 15:00:00|20422.5|20414.5|20580|20572|20650|20642|20383|20375|6316
1738598400000|2025-02-03 16:00:00|20572|20564|20535|20527|20625|20617|20526.5|20518.5|3018
1738602000000|2025-02-03 17:00:00|20535.5|20527.5|20484.5|20476.5|20562|20554|20438.5|20430.5|2632
1738605600000|2025-02-03 18:00:00|20484|20476|20479.6|20449.6|20516.5|20508.5|20438.5|20430.5|876
1738609200000|2025-02-03 19:00:00|20479.4|20449.4|20480.2|20450.2|20497.4|20467.4|20471.7|20441.7|0
1738612800000|2025-02-03 20:00:00|20480.7|20450.7|20473.1|20443.1|20488.6|20458.6|20469|20439|0
1738616400000|2025-02-03 21:00:00|20474.4|20444.4|20556.4|20526.4|20567.6|20537.6|20469.6|20439.6|0
1738620000000|2025-02-03 22:00:00|20555.7|20525.7|20589.8|20559.8|20590|20560|20554.8|20524.8|0
1738623600000|2025-02-03 23:00:00|20598.1|20568.1|20563.2|20533.2|20603.8|20573.8|20550.1|20520.1|0
1738627200000|2025-02-04 00:00:00|20562.7|20532.7|20510.2|20480.2|20563.9|20533.9|20506.4|20476.4|0
1738630800000|2025-02-04 01:00:00|20510.1|20480.1|20662.5|20657.5|20688|20683|20434|20425|24238
1738634400000|2025-02-04 02:00:00|20659|20654|20846.5|20841.5|20923|20918|20651.5|20646.5|32915
1738638000000|2025-02-04 03:00:00|20847|20842|20648.5|20643.5|20870.5|20865.5|20602.5|20597.5|15268
1738641600000|2025-02-04 04:00:00|20658.4|20628.4|20653|20623|20676.5|20646.5|20652.9|20622.9|30
1738645200000|2025-02-04 05:00:00|20653.6|20623.6|20574|20569|20659.5|20654.5|20297.5|20292.5|32331
1738648800000|2025-02-04 06:00:00|20574.5|20569.5|20723|20718|20742|20737|20574|20569|10302
1738652400000|2025-02-04 07:00:00|20723.5|20718.5|20819.5|20814.5|20826.5|20821.5|20699|20694|11700
1738656000000|2025-02-04 08:00:00|20820.5|20815.5|20798.2|20768.2|20833|20828|20764.7|20734.7|7598
1738659600000|2025-02-04 09:00:00|20798.7|20768.7|20758.5|20750.5|20826.6|20817|20734|20726|2108
1738663200000|2025-02-04 10:00:00|20758|20750|20789|20781|20794|20786|20728.5|20720.5|1682
1738666800000|2025-02-04 11:00:00|20789.5|20781.5|20738|20730|20797.5|20789.5|20730.5|20722.5|769
1738670400000|2025-02-04 12:00:00|20741.5|20733.5|20780.5|20772.5|20791.5|20783.5|20731.5|20723.5|674
1738674000000|2025-02-04 13:00:00|20780|20772|20788|20780|20788.5|20780.5|20750.5|20742.5|717
1738677600000|2025-02-04 14:00:00|20787.5|20779.5|20851|20843|20869|20861|20756|20748|3087
1738681200000|2025-02-04 15:00:00|20850.5|20842.5|20990.5|20982.5|21008.5|21000.5|20811|20803|5481
1738684800000|2025-02-04 16:00:00|20992|20984|20979.5|20971.5|21040|21032|20953|20945|2320
1738688400000|2025-02-04 17:00:00|20980|20972|20967.5|20959.5|20989.5|20981.5|20889.5|20881.5|2211
1738692000000|2025-02-04 18:00:00|20968|20960|20956.5|20926.5|20984.5|20976.5|20945|20926.5|744
1738695600000|2025-02-04 19:00:00|20956.3|20926.3|20932.1|20902.1|20966.6|20936.6|20916.3|20886.3|0
1738699200000|2025-02-04 20:00:00|20932.3|20902.3|20927.2|20897.2|20950.1|20920.1|20920.5|20890.5|0
1738702800000|2025-02-04 21:00:00|20925.5|20895.5|20891|20861|20935.4|20905.4|20877.7|20847.7|0
1738706400000|2025-02-04 22:00:00|20890.7|20860.7|20884|20854|20892.8|20862.8|20883.2|20853.2|0
1738710000000|2025-02-04 23:00:00|20882.4|20852.4|20903|20873|20912.4|20882.4|20874.1|20844.1|0
1738713600000|2025-02-05 00:00:00|20904.1|20874.1|20921.5|20891.5|20934.1|20904.1|20897.8|20867.8|0
1738717200000|2025-02-05 01:00:00|20920.4|20890.4|20502.2|20497.2|20924|20917.7|20498.7|20493.7|26625
1738720800000|2025-02-05 02:00:00|20502.7|20497.7|20679.7|20674.7|20683.2|20678.2|20432.2|20427.2|22835
1738724400000|2025-02-05 03:00:00|20677.2|20672.2|20653.2|20648.2|20738.7|20733.7|20637.7|20632.7|12119
1738728000000|2025-02-05 04:00:00|20670.7|20640.7|20668.3|20638.3|20673.8|20643.8|20657.1|20627.1|4
1738731600000|2025-02-05 05:00:00|20668.6|20638.6|20563.7|20558.7|20674.7|20669.7|20522.7|20517.7|12698
1738735200000|2025-02-05 06:00:00|20564.2|20559.2|20548.7|20543.7|20607.2|20602.2|20529.2|20524.2|8701
1738738800000|2025-02-05 07:00:00|20548.2|20543.2|20599.2|20594.2|20621.2|20616.2|20547.7|20542.7|10295
1738742400000|2025-02-05 08:00:00|20598.2|20593.2|20604.2|20574.2|20636.2|20631.2|20584.4|20554.4|4755
1738746000000|2025-02-05 09:00:00|20604.5|20574.5|20521.2|20513.2|20623.1|20609.2|20483.7|20475.7|1689
1738749600000|2025-02-05 10:00:00|20520.7|20512.7|20590.7|20582.7|20593.7|20585.7|20513.2|20505.2|884
1738753200000|2025-02-05 11:00:00|20591.2|20583.2|20610.2|20602.2|20613.2|20605.2|20579.7|20571.7|379
1738756800000|2025-02-05 12:00:00|20609.7|20601.7|20590.2|20582.2|20614.2|20606.2|20582.7|20574.7|478
1738760400000|2025-02-05 13:00:00|20590.7|20582.7|20595.2|20587.2|20694.7|20686.7|20572.2|20564.2|2577
1738764000000|2025-02-05 14:00:00|20596.2|20588.2|20637.7|20629.7|20679.2|20671.2|20577.7|20569.7|2147
1738767600000|2025-02-05 15:00:00|20642.2|20634.2|20674.2|20666.2|20690.2|20682.2|20591.2|20583.2|2180
1738771200000|2025-02-05 16:00:00|20672.7|20664.7|20624.7|20616.7|20674.7|20666.7|20574.7|20566.7|2128
1738774800000|2025-02-05 17:00:00|20625.2|20617.2|20635.7|20627.7|20638.7|20630.7|20607.2|20599.2|641
1738778400000|2025-02-05 18:00:00|20635.2|20627.2|20662.8|20632.8|20672.2|20664.2|20630.7|20622.7|899
1738782000000|2025-02-05 19:00:00|20661.7|20631.7|20645.7|20615.7|20669|20639|20645.2|20615.2|0
1738785600000|2025-02-05 20:00:00|20645.5|20615.5|20648.4|20618.4|20652.9|20622.9|20630.8|20600.8|0
1738789200000|2025-02-05 21:00:00|20648.9|20618.9|20660.5|20630.5|20662.3|20632.3|20642.6|20612.6|0
1738792800000|2025-02-05 22:00:00|20660.7|20630.7|20662.7|20632.7|20665.6|20635.6|20658.2|20628.2|0
1738796400000|2025-02-05 23:00:00|20660.6|20630.6|20662|20632|20666.7|20636.7|20657.9|20627.9|0
1738800000000|2025-02-06 00:00:00|20661|20631|20657.8|20627.8|20685.5|20655.5|20637.3|20607.3|0
1738803600000|2025-02-06 01:00:00|20658.1|20628.1|20593.7|20588.7|20743.7|20738.7|20577.2|20572.2|14099
1738807200000|2025-02-06 02:00:00|20595.7|20590.7|20795.7|20790.7|20802.2|20797.2|20547.2|20542.2|16577
1738810800000|2025-02-06 03:00:00|20797.2|20792.2|20677.2|20672.2|20818.2|20813.2|20655.2|20650.2|10381
1738814400000|2025-02-06 04:00:00|20688.7|20658.7|20708.3|20678.3|20709.9|20679.9|20687.3|20657.3|2
1738818000000|2025-02-06 05:00:00|20678.7|20673.7|20780.7|20775.7|20786.7|20781.7|20668.7|20663.7|10832
1738821600000|2025-02-06 06:00:00|20781.2|20776.2|20822.7|20817.7|20847.2|20842.2|20738.2|20733.2|10439
1738825200000|2025-02-06 07:00:00|20823.2|20818.2|20890.7|20885.7|20895.2|20890.2|20807.7|20802.7|11366
1738828800000|2025-02-06 08:00:00|20891.7|20886.7|20951.8|20921.8|20957.1|20927.1|20876.7|20871.7|7436
1738832400000|2025-02-06 09:00:00|20952|20922|20951.7|20943.7|20967.7|20959.7|20894.2|20886.2|1760
1738836000000|2025-02-06 10:00:00|20953.7|20945.7|20927.7|20919.7|20968.2|20960.2|20922.7|20914.7|806
1738839600000|2025-02-06 11:00:00|20927.2|20919.2|20899.7|20891.7|20928.7|20920.7|20895.2|20887.2|536
1738843200000|2025-02-06 12:00:00|20900.2|20892.2|20890.2|20882.2|20901.2|20893.2|20880.7|20872.7|579
1738846800000|2025-02-06 13:00:00|20890.7|20882.7|20885.7|20877.7|20890.7|20882.7|20847.7|20839.7|1176
1738850400000|2025-02-06 14:00:00|20884.2|20876.2|20872.2|20864.2|20944.2|20936.2|20857.2|20849.2|2315
1738854000000|2025-02-06 15:00:00|20872.7|20864.7|20927.2|20919.2|20969.2|20961.2|20861.7|20853.7|3737
1738857600000|2025-02-06 16:00:00|20927.7|20919.7|20884.2|20876.2|20954.2|20946.2|20884.2|20876.2|1282
1738861200000|2025-02-06 17:00:00|20884.7|20876.7|20902.7|20894.7|20908.7|20900.7|20864.2|20856.2|654
1738864800000|2025-02-06 18:00:00|20903.2|20895.2|20886.6|20856.6|20913.2|20905.2|20872.2|20856.6|1020
1738868400000|2025-02-06 19:00:00|20886.3|20856.3|20863.2|20833.2|20891|20861|20851.3|20821.3|0
1738872000000|2025-02-06 20:00:00|20863|20833|20899.6|20869.6|20900.2|20870.2|20859.6|20829.6|0
1738875600000|2025-02-06 21:00:00|20899.9|20869.9|20874.1|20844.1|20901.6|20871.6|20828.8|20798.8|0
1738879200000|2025-02-06 22:00:00|20874.3|20844.3|20871.4|20841.4|20877.7|20847.7|20867.3|20837.3|0
1738882800000|2025-02-06 23:00:00|20862.4|20832.4|20896.6|20866.6|20897.2|20867.2|20861.9|20831.9|0
1738886400000|2025-02-07 00:00:00|20896|20866|20903.4|20873.4|20903.9|20873.9|20891.1|20861.1|0
1738890000000|2025-02-07 01:00:00|20903.9|20873.9|20984.3|20979.3|21023.3|21018.3|20821.3|20816.3|18646
1738893600000|2025-02-07 02:00:00|20985.8|20980.8|21113.3|21108.3|21139.8|21134.8|20982.3|20977.3|19725
1738897200000|2025-02-07 03:00:00|21114.8|21109.8|21230.8|21225.8|21246.3|21241.3|21109.8|21104.8|13075
1738900800000|2025-02-07 04:00:00|21251|21221|21227|21197|21251.6|21221.6|21217.3|21187.3|97
1738904400000|2025-02-07 05:00:00|21233.3|21228.3|21082.8|21077.8|21243.8|21238.8|21037.8|21032.8|18040
1738908000000|2025-02-07 06:00:00|21083.3|21078.3|21125.3|21120.3|21130.8|21125.8|20942.8|20937.8|13468
1738911600000|2025-02-07 07:00:00|21124.8|21119.8|21143.8|21138.8|21157.3|21152.3|21101.8|21096.8|10006
1738915200000|2025-02-07 08:00:00|21144.3|21139.3|21178.1|21148.1|21204.3|21192.3|21142.3|21137.3|5336
1738918800000|2025-02-07 09:00:00|21178.7|21148.7|21201.8|21193.8|21212.8|21204.8|21156.8|21144.3|1643
1738922400000|2025-02-07 10:00:00|21201.3|21193.3|21267.8|21259.8|21310.8|21302.8|21174.3|21166.3|2835
1738926000000|2025-02-07 11:00:00|21267.3|21259.3|21209.8|21201.8|21267.3|21259.3|21167.8|21159.8|1909
1738929600000|2025-02-07 12:00:00|21208.3|21200.3|21198.3|21190.3|21225.3|21217.3|21184.3|21176.3|684
1738933200000|2025-02-07 13:00:00|21198.8|21190.8|21237.8|21229.8|21247.3|21239.3|21155.8|21147.8|1447
1738936800000|2025-02-07 14:00:00|21238.3|21230.3|21373.3|21365.3|21408.8|21400.8|21213.8|21205.8|5187
1738940400000|2025-02-07 15:00:00|21368.3|21360.3|21212.3|21204.3|21394.8|21386.8|21139.3|21131.3|7110
1738944000000|2025-02-07 16:00:00|21211.3|21203.3|21107.8|21099.8|21222.8|21214.8|21094.8|21086.8|5170
1738947600000|2025-02-07 17:00:00|21108.3|21100.3|21182.8|21174.8|21217.8|21209.8|21096.3|21088.3|2111
1738951200000|2025-02-07 18:00:00|21183.3|21175.3|21133.7|21103.7|21201.3|21193.3|21113.8|21103.7|833
1738954800000|2025-02-07 19:00:00|21133.6|21103.6|21143.8|21113.8|21151.1|21121.1|21125.4|21095.4|1
1738958400000|2025-02-07 20:00:00|21143.3|21113.3|21148.7|21118.7|21156.7|21126.7|21118.8|21088.8|0
1738962000000|2025-02-07 21:00:00|21149.2|21119.2|21151|21121|21160.8|21130.8|21149.2|21119.2|0
1739142000000|2025-02-09 23:00:00|21038.1|21008.1|21188.4|21158.4|21196.8|21166.8|21037.6|21007.6|0
1739145600000|2025-02-10 00:00:00|21188.1|21158.1|21109.5|21079.5|21226.2|21196.2|21087.6|21057.6|0
1739149200000|2025-02-10 01:00:00|21119.5|21089.5|21497.8|21492.8|21501.8|21496.8|21102.6|21072.6|26890
1739152800000|2025-02-10 02:00:00|21499.8|21494.8|21462.8|21457.8|21551.3|21546.3|21375.8|21370.8|23488
1739156400000|2025-02-10 03:00:00|21466.8|21461.8|21468.8|21463.8|21489.8|21484.8|21393.8|21388.8|9594
1739160000000|2025-02-10 04:00:00|21468.3|21463.3|21465.8|21435.8|21477.8|21463.3|21462.9|21432.9|6
1739163600000|2025-02-10 05:00:00|21456.8|21451.8|21500.8|21495.8|21545.3|21540.3|21406.3|21401.3|11675
1739167200000|2025-02-10 06:00:00|21501.8|21496.8|21503.3|21498.3|21567.8|21562.8|21469.3|21464.3|10486
1739170800000|2025-02-10 07:00:00|21503.8|21498.8|21536.3|21531.3|21563.8|21558.8|21499.8|21494.8|11358
1739174400000|2025-02-10 08:00:00|21536.8|21531.8|21587.6|21557.6|21632.5|21602.5|21500.3|21495.3|6573
1739178000000|2025-02-10 09:00:00|21587.9|21557.9|21536.3|21528.3|21591.3|21561.3|21522.3|21514.3|1468
1739181600000|2025-02-10 10:00:00|21536.8|21528.8|21577.8|21569.8|21582.8|21574.8|21528.8|21520.8|818
1739185200000|2025-02-10 11:00:00|21577.3|21569.3|21576.8|21568.8|21640.3|21632.3|21560.3|21552.3|2950
1739188800000|2025-02-10 12:00:00|21576.3|21568.3|21589.8|21581.8|21605.8|21597.8|21545.8|21537.8|1168
1739192400000|2025-02-10 13:00:00|21590.3|21582.3|21584.8|21576.8|21617.8|21609.8|21583.8|21575.8|831
1739196000000|2025-02-10 14:00:00|21586.3|21578.3|21512.3|21504.3|21586.8|21578.8|21459.3|21451.3|3613
1739199600000|2025-02-10 15:00:00|21512.8|21504.8|21602.8|21594.8|21639.8|21631.8|21503.8|21495.8|3339
1739203200000|2025-02-10 16:00:00|21598.8|21590.8|21551.8|21543.8|21613.3|21605.3|21534.3|21526.3|1346
1739206800000|2025-02-10 17:00:00|21551.3|21543.3|21525.3|21517.3|21571.3|21563.3|21502.3|21494.3|1420
1739210400000|2025-02-10 18:00:00|21524.8|21516.8|21562.1|21532.1|21562.1|21548.8|21509.8|21501.8|643
1739214000000|2025-02-10 19:00:00|21561.8|21531.8|21581.6|21551.6|21582|21552|21557.5|21527.5|1
1739217600000|2025-02-10 20:00:00|21581.4|21551.4|21600.6|21570.6|21603.1|21573.1|21569.9|21539.9|0
1739221200000|2025-02-10 21:00:00|21600.4|21570.4|21596.2|21566.2|21600.4|21570.4|21586.2|21556.2|0
1739224800000|2025-02-10 22:00:00|21596|21566|21597.8|21567.8|21604.9|21574.9|21595.7|21565.7|0
1739228400000|2025-02-10 23:00:00|21596.1|21566.1|21585.9|21555.9|21596.1|21566.1|21560.7|21530.7|0
1739232000000|2025-02-11 00:00:00|21586.5|21556.5|21566.8|21536.8|21609.9|21579.9|21566.8|21536.8|0
1739235600000|2025-02-11 01:00:00|21566.6|21536.6|21532.3|21527.3|21698.3|21693.3|21471.8|21466.8|25069
1739239200000|2025-02-11 02:00:00|21533.8|21528.8|21386.8|21381.8|21597.3|21592.3|21366.8|21361.8|17706
1739242800000|2025-02-11 03:00:00|21386.3|21381.3|21423.8|21418.8|21454.8|21449.8|21312.3|21307.3|12614
1739246400000|2025-02-11 04:00:00|21438.3|21408.3|21430.7|21400.7|21443.4|21413.4|21429.8|21399.8|10
1739250000000|2025-02-11 05:00:00|21412.3|21407.3|21472.8|21467.8|21506.8|21501.8|21401.8|21396.8|9926
1739253600000|2025-02-11 06:00:00|21472.3|21467.3|21414.8|21409.8|21499.8|21494.8|21399.8|21394.8|10288
1739257200000|2025-02-11 07:00:00|21415.8|21410.8|21319.3|21314.3|21431.3|21426.3|21301.3|21296.3|11241
1739260800000|2025-02-11 08:00:00|21317.8|21312.8|21330.2|21300.2|21348.3|21343.3|21298.8|21293.8|5539
1739264400000|2025-02-11 09:00:00|21330.5|21300.5|21328.8|21320.8|21341.9|21332.8|21293.3|21285.3|738
1739268000000|2025-02-11 10:00:00|21330.8|21322.8|21339.3|21331.3|21360.3|21352.3|21324.8|21316.8|636
1739271600000|2025-02-11 11:00:00|21339.8|21331.8|21368.8|21360.8|21371.8|21363.8|21339.8|21331.8|438
1739275200000|2025-02-11 12:00:00|21370.8|21362.8|21390.8|21382.8|21394.8|21386.8|21352.3|21344.3|668
1739278800000|2025-02-11 13:00:00|21391.3|21383.3|21294.3|21286.3|21391.3|21383.3|21285.8|21277.8|1819
1739282400000|2025-02-11 14:00:00|21293.8|21285.8|21522.3|21514.3|21535.8|21527.8|21291.3|21283.3|7974
1739286000000|2025-02-11 15:00:00|21522.8|21514.8|21583.8|21575.8|21619.8|21611.8|21510.3|21502.3|3489
1739289600000|2025-02-11 16:00:00|21584.3|21576.3|21565.3|21557.3|21620.8|21612.8|21553.3|21545.3|1924
1739293200000|2025-02-11 17:00:00|21564.3|21556.3|21534.3|21526.3|21567.8|21559.8|21530.3|21522.3|669
1739296800000|2025-02-11 18:00:00|21533.8|21525.8|21540|21510|21559.3|21551.3|21522.3|21510|706
1739300400000|2025-02-11 19:00:00|21538.8|21508.8|21549.4|21519.4|21563.9|21533.9|21536.3|21506.3|0
1739304000000|2025-02-11 20:00:00|21549.5|21519.5|21535.3|21505.3|21554.6|21524.6|21520.2|21490.2|0
1739307600000|2025-02-11 21:00:00|21537.1|21507.1|21531.6|21501.6|21540.9|21510.9|21528.4|21498.4|0
1739311200000|2025-02-11 22:00:00|21539.5|21509.5|21539.2|21509.2|21542.4|21512.4|21538|21508|0
1739314800000|2025-02-11 23:00:00|21542.3|21512.3|21553.7|21523.7|21558.4|21528.4|21535.8|21505.8|0
1739318400000|2025-02-12 00:00:00|21553.2|21523.2|21505.4|21475.4|21571.7|21541.7|21504.1|21474.1|0
1739322000000|2025-02-12 01:00:00|21505.2|21475.2|21644.1|21639.1|21644.1|21639.1|21435.1|21430.1|20333
1739325600000|2025-02-12 02:00:00|21644.6|21639.6|21753.1|21748.1|21769.1|21764.1|21616.1|21611.1|27667
1739329200000|2025-02-12 03:00:00|21754.1|21749.1|21660.1|21655.1|21804.1|21799.1|21603.1|21598.1|16858
1739332800000|2025-02-12 04:00:00|21672.9|21642.9|21672|21642|21678|21648|21667.2|21637.2|17
1739336400000|2025-02-12 05:00:00|21664|21634|21715.1|21710.1|21722.1|21717.1|21592.6|21587.6|9866
1739340000000|2025-02-12 06:00:00|21718.1|21713.1|21797.1|21792.1|21846.1|21841.1|21697.6|21692.6|17658
1739343600000|2025-02-12 07:00:00|21796.6|21791.6|21874.1|21869.1|21879.1|21874.1|21775.6|21770.6|13467
1739347200000|2025-02-12 08:00:00|21875.6|21870.6|21858.8|21828.8|21882.1|21877.1|21841.6|21827.1|9547
1739350800000|2025-02-12 09:00:00|21858.5|21828.5|21918.6|21910.6|21925.6|21917.6|21815.1|21801.2|4614
1739354400000|2025-02-12 10:00:00|21919.1|21911.1|21936.1|21928.1|21949.1|21941.1|21906.6|21898.6|1460
1739358000000|2025-02-12 11:00:00|21934.6|21926.6|21865.6|21857.6|21934.6|21926.6|21857.6|21849.6|1345
1739361600000|2025-02-12 12:00:00|21866.1|21858.1|21866.1|21858.1|21877.1|21869.1|21840.6|21832.6|1112
1739365200000|2025-02-12 13:00:00|21865.6|21857.6|21796.6|21788.6|21926.1|21918.1|21749.1|21741.1|3413
1739368800000|2025-02-12 14:00:00|21798.6|21790.6|21839.1|21831.1|21878.6|21870.6|21734.1|21726.1|3823
1739372400000|2025-02-12 15:00:00|21838.1|21830.1|21982.1|21974.1|21996.6|21988.6|21784.1|21776.1|4400
1739376000000|2025-02-12 16:00:00|21981.1|21973.1|22009.6|22001.6|22013.1|22005.1|21935.1|21927.1|1557
1739379600000|2025-02-12 17:00:00|22010.1|22002.1|22118.6|22110.6|22139.6|22131.6|22003.6|21995.6|3310
1739383200000|2025-02-12 18:00:00|22121.1|22113.1|22058.6|22028.6|22136.6|22128.6|22046.6|22028.6|1662
1739386800000|2025-02-12 19:00:00|22058.8|22028.8|22060|22030|22075.3|22045.3|22043.6|22013.6|0
1739390400000|2025-02-12 20:00:00|22060.2|22030.2|22058.9|22028.9|22080.4|22050.4|22052.7|22022.7|0
1739394000000|2025-02-12 21:00:00|22059.5|22029.5|22067.5|22037.5|22070.3|22040.3|22045.5|22015.5|0
1739397600000|2025-02-12 22:00:00|22079|22049|22068.4|22038.4|22083.1|22053.1|22067.5|22037.5|0
1739401200000|2025-02-12 23:00:00|22065.7|22035.7|22096.8|22066.8|22101.2|22071.2|22059|22029|0
1739404800000|2025-02-13 00:00:00|22096.5|22066.5|22112.9|22082.9|22129.9|22099.9|22074.6|22044.6|0
1739408400000|2025-02-13 01:00:00|22115.9|22085.9|22103.4|22098.4|22147.4|22142.4|21936.9|21931.9|24818
1739412000000|2025-02-13 02:00:00|22102.4|22097.4|22092.9|22087.9|22194.4|22189.4|22054.4|22049.4|25944
1739415600000|2025-02-13 03:00:00|22093.4|22088.4|22216.9|22211.9|22232.4|22227.4|22062.4|22057.4|14020
1739419200000|2025-02-13 04:00:00|22235.3|22205.3|22234.1|22204.1|22246.2|22216.2|22233.8|22203.8|2
1739422800000|2025-02-13 05:00:00|22227.4|22222.4|22412.4|22407.4|22434.4|22429.4|22205.4|22200.4|23568
1739426400000|2025-02-13 06:00:00|22411.9|22406.9|22165.4|22160.4|22547.4|22542.4|22163.4|22158.4|37443
1739430000000|2025-02-13 07:00:00|22165.9|22160.9|21802.4|21797.4|22182.9|22177.9|21745.9|21740.9|38809
1739433600000|2025-02-13 08:00:00|21802.9|21797.9|21825.7|21795.7|21850.9|21845.9|21782.4|21777.4|9851
1739437200000|2025-02-13 09:00:00|21825.1|21795.1|21786.4|21778.4|21831.9|21823.9|21717.9|21709.9|2908
1739440800000|2025-02-13 10:00:00|21786.9|21778.9|21800.4|21792.4|21823.4|21815.4|21761.9|21753.9|1204
1739444400000|2025-02-13 11:00:00|21799.9|21791.9|21805.9|21797.9|21833.4|21825.4|21723.9|21715.9|1451
1739448000000|2025-02-13 12:00:00|21799.4|21791.4|21778.4|21770.4|21803.9|21795.9|21728.4|21720.4|994
1739451600000|2025-02-13 13:00:00|21778.9|21770.9|21730.4|21722.4|21801.4|21793.4|21700.9|21692.9|2077
1739455200000|2025-02-13 14:00:00|21729.4|21721.4|21785.4|21777.4|21812.9|21804.9|21642.4|21634.4|5326
1739458800000|2025-02-13 15:00:00|21785.9|21777.9|21905.4|21897.4|21912.9|21904.9|21781.4|21773.4|4362
1739462400000|2025-02-13 16:00:00|21905.9|21897.9|21929.4|21921.4|21986.4|21978.4|21895.9|21887.9|2795
1739466000000|2025-02-13 17:00:00|21927.9|21919.9|21915.9|21907.9|21937.4|21929.4|21898.4|21890.4|892
1739469600000|2025-02-13 18:00:00|21912.9|21904.9|21941.4|21911.4|21941.6|21926.9|21832.4|21824.4|904
1739473200000|2025-02-13 19:00:00|21940.2|21910.2|21975.7|21945.7|21991.1|21961.1|21937.2|21907.2|0
1739476800000|2025-02-13 20:00:00|21978.7|21948.7|22001.3|21971.3|22008.1|21978.1|21973.1|21943.1|0
1739480400000|2025-02-13 21:00:00|22000.4|21970.4|21993|21963|22001.1|21971.1|21988.5|21958.5|0
1739484000000|2025-02-13 22:00:00|21991.2|21961.2|21987.5|21957.5|21991.9|21961.9|21985.4|21955.4|0
1739487600000|2025-02-13 23:00:00|21987.8|21957.8|21998.4|21968.4|22006.3|21976.3|21971.1|21941.1|0
1739491200000|2025-02-14 00:00:00|21966.1|21936.1|21920.3|21890.3|21974.1|21944.1|21916.3|21886.3|0
1739494800000|2025-02-14 01:00:00|21966.7|21936.7|22152.7|22147.7|22289.7|22284.7|21965.8|21935.8|24636
1739498400000|2025-02-14 02:00:00|22153.2|22148.2|22288.7|22283.7|22333.2|22328.2|22113.2|22108.2|19369
1739502000000|2025-02-14 03:00:00|22290.7|22285.7|22322.7|22317.7|22420.2|22415.2|22274.7|22269.7|14723
1739505600000|2025-02-14 04:00:00|22333.2|22303.2|22329.9|22299.9|22340.8|22310.8|22313.4|22283.4|25
1739509200000|2025-02-14 05:00:00|22320.2|22315.2|22241.7|22236.7|22426.7|22421.7|22126.2|22121.2|23936
1739512800000|2025-02-14 06:00:00|22239.7|22234.7|22441.2|22436.2|22451.2|22446.2|22239.2|22234.2|22896
1739516400000|2025-02-14 07:00:00|22440.7|22435.7|22595.7|22590.7|22609.2|22604.2|22414.2|22409.2|26808
1739520000000|2025-02-14 08:00:00|22596.7|22591.7|22625|22595|22681.2|22676.2|22585.2|22580.2|14513
1739523600000|2025-02-14 09:00:00|22644.5|22614.5|22615.7|22607.7|22661.7|22653.7|22600.2|22592.2|2716
1739527200000|2025-02-14 10:00:00|22610.2|22602.2|22579.7|22571.7|22664.7|22656.7|22576.7|22568.7|1550
1739530800000|2025-02-14 11:00:00|22579.2|22571.2|22583.2|22575.2|22588.7|22580.7|22496.7|22488.7|2173
1739534400000|2025-02-14 12:00:00|22581.2|22573.2|22590.2|22582.2|22609.7|22601.7|22550.7|22542.7|1050
1739538000000|2025-02-14 13:00:00|22589.7|22581.7|22577.7|22569.7|22621.7|22613.7|22568.7|22560.7|1027
1739541600000|2025-02-14 14:00:00|22578.2|22570.2|22594.7|22586.7|22637.7|22629.7|22508.7|22500.7|3469
1739545200000|2025-02-14 15:00:00|22591.7|22583.7|22448.7|22440.7|22591.7|22583.7|22432.7|22424.7|3579
1739548800000|2025-02-14 16:00:00|22449.2|22441.2|22512.7|22504.7|22524.2|22516.2|22413.2|22405.2|1976
1739552400000|2025-02-14 17:00:00|22512.2|22504.2|22539.7|22531.7|22546.2|22538.2|22496.7|22488.7|834
1739556000000|2025-02-14 18:00:00|22540.2|22532.2|22520|22490|22562.7|22554.7|22508.7|22490|1237
1739559600000|2025-02-14 19:00:00|22519.8|22489.8|22514|22484|22524.1|22494.1|22512.5|22482.5|0
1739563200000|2025-02-14 20:00:00|22513.7|22483.7|22525.3|22495.3|22550.3|22520.3|22504.9|22474.9|0
1739566800000|2025-02-14 21:00:00|22525.9|22495.9|22527.3|22497.3|22531.4|22501.4|22516.4|22486.4|0
1739746800000|2025-02-16 23:00:00|22549.5|22519.5|22554|22524|22556.6|22526.6|22521.8|22491.8|0
1739750400000|2025-02-17 00:00:00|22553.2|22523.2|22527.5|22497.5|22564.5|22534.5|22514.4|22484.4|0
1739754000000|2025-02-17 01:00:00|22527.2|22497.2|22746.7|22741.7|22983.2|22978.2|22514.1|22484.1|38276
1739757600000|2025-02-17 02:00:00|22748.7|22743.7|22755.7|22750.7|22831.7|22826.7|22536.7|22531.7|30512
1739761200000|2025-02-17 03:00:00|22756.2|22751.2|22662.7|22657.7|22814.2|22809.2|22527.2|22522.2|19094
1739764800000|2025-02-17 04:00:00|22686|22656|22687.6|22657.6|22687.9|22657.9|22676.6|22646.6|0
1739768400000|2025-02-17 05:00:00|22666.3|22661.3|22477.8|22472.8|22706.3|22701.3|22342.8|22337.8|22253
1739772000000|2025-02-17 06:00:00|22475.3|22470.3|22698.8|22693.8|22747.8|22742.8|22464.3|22459.3|15264
1739775600000|2025-02-17 07:00:00|22700.3|22695.3|22609.8|22604.8|22756.3|22751.3|22581.3|22576.3|11008
1739779200000|2025-02-17 08:00:00|22611.3|22606.3|22622.2|22592.2|22651.3|22646.3|22592.8|22587.8|5444
1739782800000|2025-02-17 09:00:00|22622.5|22592.5|22654.8|22646.8|22657.8|22649.8|22590.8|22579.9|1165
1739786400000|2025-02-17 10:00:00|22652.3|22644.3|22602.8|22594.8|22659.3|22651.3|22593.8|22585.8|1098
1739790000000|2025-02-17 11:00:00|22602.3|22594.3|22628.8|22620.8|22639.8|22631.8|22600.3|22592.3|500
1739793600000|2025-02-17 12:00:00|22629.3|22621.3|22630.8|22622.8|22642.8|22634.8|22617.3|22609.3|315
1739797200000|2025-02-17 13:00:00|22631.3|22623.3|22648.8|22640.8|22656.3|22648.3|22622.3|22614.3|406
1739800800000|2025-02-17 14:00:00|22649.3|22641.3|22682.3|22674.3|22705.8|22697.8|22638.8|22630.8|1236
1739804400000|2025-02-17 15:00:00|22682.8|22674.8|22697.8|22689.8|22718.3|22710.3|22675.8|22667.8|999
1739808000000|2025-02-17 16:00:00|22698.3|22690.3|22714.3|22706.3|22736.8|22728.8|22675.8|22667.8|1006
1739811600000|2025-02-17 17:00:00|22713.8|22705.8|22713.3|22705.3|22715.3|22707.3|22687.3|22679.3|336
1739815200000|2025-02-17 18:00:00|22712.8|22704.8|22708.8|22678.8|22713.3|22705.3|22695.8|22678.8|207
1739818800000|2025-02-17 19:00:00|22708.7|22678.7|22690.6|22660.6|22718.6|22688.6|22687.8|22657.8|0
1739822400000|2025-02-17 20:00:00|22690.7|22660.7|22698.5|22668.5|22702.5|22672.5|22690.6|22660.6|0
1739826000000|2025-02-17 21:00:00|22698.8|22668.8|22705.6|22675.6|22705.6|22675.6|22698.5|22668.5|0
1739829600000|2025-02-17 22:00:00|22706.6|22676.6|22710.3|22680.3|22713.7|22683.7|22706.6|22676.6|0
1739833200000|2025-02-17 23:00:00|22696.9|22666.9|22687.7|22657.7|22698.1|22668.1|22673.5|22643.5|0
1739836800000|2025-02-18 00:00:00|22687.4|22657.4|22682.8|22652.8|22694.4|22664.4|22679.2|22649.2|0
1739840400000|2025-02-18 01:00:00|22682.2|22652.2|22821.7|22816.7|22854.7|22849.7|22608.2|22603.2|24523
1739844000000|2025-02-18 02:00:00|22819.7|22814.7|22965.2|22960.2|23063.7|23058.7|22770.2|22765.2|33159
1739847600000|2025-02-18 03:00:00|22964.2|22959.2|23107.2|23102.2|23109.7|23104.7|22935.7|22930.7|20262
1739851200000|2025-02-18 04:00:00|23117.1|23087.1|23102.2|23072.2|23119.5|23089.5|23098.7|23068.7|26
1739854800000|2025-02-18 05:00:00|23110.7|23105.7|22834.2|22829.2|23160.7|23155.7|22792.7|22787.7|26018
1739858400000|2025-02-18 06:00:00|22832.2|22827.2|22840.2|22835.2|22912.2|22907.2|22713.2|22708.2|20761
1739862000000|2025-02-18 07:00:00|22839.2|22834.2|22963.7|22958.7|22966.7|22961.7|22829.2|22824.2|17176
1739865600000|2025-02-18 08:00:00|22960.2|22955.2|22993.8|22963.8|22999.6|22994.2|22943.2|22938.2|9051
1739869200000|2025-02-18 09:00:00|22993.2|22963.2|22913.2|22905.2|22998.3|22979.2|22899.7|22891.7|1681
1739872800000|2025-02-18 10:00:00|22913.7|22905.7|22876.2|22868.2|22914.2|22906.2|22868.7|22860.7|1209
1739876400000|2025-02-18 11:00:00|22876.7|22868.7|22889.7|22881.7|22902.2|22894.2|22860.7|22852.7|1046
1739880000000|2025-02-18 12:00:00|22889.2|22881.2|22888.2|22880.2|22899.7|22891.7|22863.7|22855.7|780
1739883600000|2025-02-18 13:00:00|22888.7|22880.7|22877.2|22869.2|22899.2|22891.2|22861.2|22853.2|1138
1739887200000|2025-02-18 14:00:00|22877.7|22869.7|22767.7|22759.7|22897.7|22889.7|22711.7|22703.7|4250
1739890800000|2025-02-18 15:00:00|22768.2|22760.2|22685.2|22677.2|22774.7|22766.7|22669.7|22661.7|3327
1739894400000|2025-02-18 16:00:00|22684.7|22676.7|22807.2|22799.2|22812.7|22804.7|22670.7|22662.7|2640
1739898000000|2025-02-18 17:00:00|22806.7|22798.7|22728.7|22720.7|22809.7|22801.7|22715.2|22707.2|824
1739901600000|2025-02-18 18:00:00|22729.2|22721.2|22768.5|22738.5|22774.7|22766.7|22718.7|22710.7|1518
1739905200000|2025-02-18 19:00:00|22768.7|22738.7|22776.4|22746.4|22777.8|22747.8|22749.6|22719.6|0
1739908800000|2025-02-18 20:00:00|22776.5|22746.5|22786.9|22756.9|22790.1|22760.1|22758.6|22728.6|0
1739912400000|2025-02-18 21:00:00|22787.1|22757.1|22796.8|22766.8|22807.9|22777.9|22783.9|22753.9|0
1739916000000|2025-02-18 22:00:00|22796.2|22766.2|22780.1|22750.1|22799.9|22769.9|22778.9|22748.9|0
1739919600000|2025-02-18 23:00:00|22782.4|22752.4|22797|22767|22799.7|22769.7|22780.7|22750.7|0
1739923200000|2025-02-19 00:00:00|22796.5|22766.5|22791.6|22761.6|22815.5|22785.5|22790.9|22760.9|0
1739926800000|2025-02-19 01:00:00|22792.2|22762.2|22837.7|22832.7|22867.2|22862.2|22643.2|22638.2|23765
1739930400000|2025-02-19 02:00:00|22834.7|22829.7|22938.7|22933.7|22983.2|22978.2|22800.2|22795.2|19638
1739934000000|2025-02-19 03:00:00|22939.2|22934.2|22928.2|22923.2|22943.7|22938.7|22842.7|22837.7|11743
1739937600000|2025-02-19 04:00:00|22943.2|22913.2|22946.3|22916.3|22973.1|22943.1|22923.8|22893.8|23
1739941200000|2025-02-19 05:00:00|22932.2|22927.2|22849.7|22844.7|22979.2|22974.2|22781.7|22776.7|17293
1739944800000|2025-02-19 06:00:00|22848.7|22843.7|22929.2|22924.2|22951.2|22946.2|22830.2|22825.2|12315
1739948400000|2025-02-19 07:00:00|22927.7|22922.7|22935.2|22930.2|22948.2|22943.2|22869.7|22864.7|6805
1739952000000|2025-02-19 08:00:00|22936.2|22931.2|22931.2|22901.2|22960.2|22955.2|22904.2|22890.7|5281
1739955600000|2025-02-19 09:00:00|22930.6|22900.6|22919.7|22911.7|22952.2|22944.2|22904.7|22895.9|1476
1739959200000|2025-02-19 10:00:00|22921.7|22913.7|22875.7|22867.7|22929.7|22921.7|22865.7|22857.7|945
1739962800000|2025-02-19 11:00:00|22876.7|22868.7|22800.2|22792.2|22884.7|22876.7|22763.7|22755.7|2028
1739966400000|2025-02-19 12:00:00|22799.7|22791.7|22806.7|22798.7|22843.7|22835.7|22787.7|22779.7|1809
1739970000000|2025-02-19 13:00:00|22807.7|22799.7|22810.2|22802.2|22840.7|22832.7|22799.7|22791.7|904
1739973600000|2025-02-19 14:00:00|22809.7|22801.7|22762.7|22754.7|22881.2|22873.2|22754.2|22746.2|4062
1739977200000|2025-02-19 15:00:00|22761.7|22753.7|22746.7|22738.7|22838.7|22830.7|22682.2|22674.2|5826
1739980800000|2025-02-19 16:00:00|22747.2|22739.2|22712.2|22704.2|22794.7|22786.7|22711.7|22703.7|1422
1739984400000|2025-02-19 17:00:00|22711.7|22703.7|22741.2|22733.2|22745.7|22737.7|22703.2|22695.2|528
1739988000000|2025-02-19 18:00:00|22741.7|22733.7|22753.1|22723.1|22757.7|22749.7|22719.2|22711.2|716
1739991600000|2025-02-19 19:00:00|22753.3|22723.3|22775.1|22745.1|22792.4|22762.4|22751.7|22721.7|0
1739995200000|2025-02-19 20:00:00|22775|22745|22761.1|22731.1|22777.3|22747.3|22745.8|22715.8|0
1739998800000|2025-02-19 21:00:00|22760.9|22730.9|22736.7|22706.7|22761.5|22731.5|22734.1|22704.1|0
1740002400000|2025-02-19 22:00:00|22736.9|22706.9|22739|22709|22740.3|22710.3|22736.5|22706.5|0
1740006000000|2025-02-19 23:00:00|22735.8|22705.8|22757.4|22727.4|22758.3|22728.3|22735.4|22705.4|0
1740009600000|2025-02-20 00:00:00|22756.2|22726.2|22776.2|22746.2|22776.2|22746.2|22739.1|22709.1|0
1740013200000|2025-02-20 01:00:00|22775.6|22745.6|22587.6|22582.6|22851.6|22846.6|22576.6|22571.6|27743
1740016800000|2025-02-20 02:00:00|22586.6|22581.6|22626.6|22621.6|22640.1|22635.1|22448.6|22443.6|30755
1740020400000|2025-02-20 03:00:00|22626.1|22621.1|22621.6|22616.6|22653.6|22648.6|22523.1|22518.1|14593
1740024000000|2025-02-20 04:00:00|22637.9|22607.9|22629|22599|22637.9|22607.9|22616.8|22586.8|16
1740027600000|2025-02-20 05:00:00|22621.6|22616.6|22721.1|22716.1|22784.6|22779.6|22616.6|22611.6|19338
1740031200000|2025-02-20 06:00:00|22723.1|22718.1|22637.1|22632.1|22740.6|22735.6|22614.1|22609.1|14700
1740034800000|2025-02-20 07:00:00|22636.1|22631.1|22585.1|22580.1|22649.6|22644.6|22582.1|22577.1|10895
1740038400000|2025-02-20 08:00:00|22582.6|22577.6|22600.7|22570.7|22603.1|22598.1|22560.1|22555.1|6670
1740042000000|2025-02-20 09:00:00|22600.1|22570.1|22597.1|22589.1|22627.1|22619.1|22563.1|22555.1|1061
1740045600000|2025-02-20 10:00:00|22597.6|22589.6|22825.6|22817.6|22852.6|22844.6|22592.6|22584.6|4731
1740049200000|2025-02-20 11:00:00|22823.6|22815.6|22912.1|22904.1|22920.1|22912.1|22818.1|22810.1|4542
1740052800000|2025-02-20 12:00:00|22910.1|22902.1|22995.1|22987.1|22999.1|22991.1|22895.1|22887.1|3151
1740056400000|2025-02-20 13:00:00|22994.6|22986.6|23005.6|22997.6|23050.6|23042.6|22972.6|22964.6|2924
1740060000000|2025-02-20 14:00:00|23004.6|22996.6|23185.6|23177.6|23319.1|23311.1|22973.6|22965.6|11653
1740063600000|2025-02-20 15:00:00|23186.6|23178.6|23056.6|23048.6|23216.1|23208.1|23040.1|23032.1|5463
1740067200000|2025-02-20 16:00:00|23058.1|23050.1|22922.1|22914.1|23112.6|23104.6|22909.6|22901.6|4131
1740070800000|2025-02-20 17:00:00|22921.6|22913.6|23005.1|22997.1|23017.6|23009.6|22862.1|22854.1|2616
1740074400000|2025-02-20 18:00:00|23004.1|22996.1|23035.3|23005.3|23054.1|23046.1|22985.6|22977.6|1260
1740078000000|2025-02-20 19:00:00|23035.2|23005.2|23074.1|23044.1|23088.5|23058.5|23024.3|22994.3|0
1740081600000|2025-02-20 20:00:00|23074.2|23044.2|23067.1|23037.1|23086.4|23056.4|23059.5|23029.5|0
1740085200000|2025-02-20 21:00:00|23066.8|23036.8|23058.6|23028.6|23068|23038|23038.9|23008.9|0
1740088800000|2025-02-20 22:00:00|23058.3|23028.3|23067|23037|23070.4|23040.4|23057.7|23027.7|0
1740092400000|2025-02-20 23:00:00|23065.2|23035.2|23082.5|23052.5|23090.6|23060.6|23063.6|23033.6|0
1740096000000|2025-02-21 00:00:00|23081.3|23051.3|23081.7|23051.7|23087.5|23057.5|23066.5|23036.5|0
1740099600000|2025-02-21 01:00:00|23080.5|23050.5|22957.8|22952.8|23111.8|23106.8|22915.8|22910.8|27238
1740103200000|2025-02-21 02:00:00|22959.3|22954.3|23209.3|23204.3|23219.3|23214.3|22907.3|22902.3|26984
1740106800000|2025-02-21 03:00:00|23210.3|23205.3|23229.3|23224.3|23263.8|23258.8|23155.3|23150.3|13623
1740110400000|2025-02-21 04:00:00|23245.8|23215.8|23238.5|23208.5|23250.5|23220.5|23237.8|23207.8|27
1740114000000|2025-02-21 05:00:00|23224.8|23219.8|23235.8|23230.8|23358.3|23353.3|23157.8|23152.8|25451
1740117600000|2025-02-21 06:00:00|23235.3|23230.3|23328.3|23323.3|23378.3|23373.3|23234.8|23229.8|15246
1740121200000|2025-02-21 07:00:00|23329.3|23324.3|23455.3|23450.3|23486.3|23481.3|23329.3|23324.3|21456
1740124800000|2025-02-21 08:00:00|23454.5|23449.5|23427.8|23397.8|23489|23484|23371|23366|16896
1740128400000|2025-02-21 09:00:00|23428.1|23398.1|23431.5|23423.5|23473|23465|23406.5|23391.7|2905
1740132000000|2025-02-21 10:00:00|23431|23423|23457|23449|23526|23518|23423.5|23415.5|1821
1740135600000|2025-02-21 11:00:00|23457.5|23449.5|23492|23484|23504.5|23496.5|23448.5|23440.5|806
1740139200000|2025-02-21 12:00:00|23491|23483|23472.5|23464.5|23506.5|23498.5|23464|23456|897
1740142800000|2025-02-21 13:00:00|23472|23464|23476|23468|23496.5|23488.5|23449|23441|1141
1740146400000|2025-02-21 14:00:00|23476.5|23468.5|23602|23594|23620|23612|23460.5|23452.5|4738
1740150000000|2025-02-21 15:00:00|23601|23593|23509|23501|23712|23704|23437|23429|6235
1740153600000|2025-02-21 16:00:00|23509.5|23501.5|23585|23577|23638|23630|23498|23490|2554
1740157200000|2025-02-21 17:00:00|23584.5|23576.5|23507.5|23499.5|23612|23604|23501.5|23493.5|1443
1740160800000|2025-02-21 18:00:00|23508.5|23500.5|23405.3|23375.3|23512.5|23504.5|23393|23375.3|2137
1740164400000|2025-02-21 19:00:00|23406.5|23376.5|23384.2|23354.2|23422.6|23392.6|23369.1|23339.1|0
1740168000000|2025-02-21 20:00:00|23384.1|23354.1|23419.6|23389.6|23428.2|23398.2|23381|23351|0
1740171600000|2025-02-21 21:00:00|23420.9|23390.9|23425.5|23395.5|23432.9|23402.9|23410.6|23380.6|0
1740351600000|2025-02-23 23:00:00|23446.6|23416.6|23490.1|23460.1|23495.9|23465.9|23441.1|23411.1|0
1740355200000|2025-02-24 00:00:00|23489.8|23459.8|23487|23457|23539.6|23509.6|23472.2|23442.2|0
1740358800000|2025-02-24 01:00:00|23486.7|23456.7|23541.7|23536.7|23680.2|23675.2|23229.2|23224.2|39173
1740362400000|2025-02-24 02:00:00|23539.7|23534.7|23454.2|23449.2|23617.7|23612.7|23391.7|23386.7|26784
1740366000000|2025-02-24 03:00:00|23454.7|23449.7|23341.2|23336.2|23564.7|23559.7|23319.7|23314.7|20270
1740369600000|2025-02-24 04:00:00|23360.4|23330.4|23366.7|23336.7|23373.3|23343.3|23360.4|23330.4|3
1740373200000|2025-02-24 05:00:00|23366.9|23336.9|23346.2|23341.2|23408.7|23403.7|23244.7|23239.7|19494
1740376800000|2025-02-24 06:00:00|23345.2|23340.2|23513.2|23508.2|23536.2|23531.2|23263.7|23258.7|22421
1740380400000|2025-02-24 07:00:00|23512.2|23507.2|23384.2|23379.2|23546.2|23541.2|23378.7|23373.7|15416
1740384000000|2025-02-24 08:00:00|23383.2|23378.2|23380|23350|23386.2|23381.2|23299.2|23294.2|26782
1740387600000|2025-02-24 09:00:00|23379.7|23349.7|23330.7|23322.7|23395.9|23365.9|23307.7|23299.7|2048
1740391200000|2025-02-24 10:00:00|23330.2|23322.2|23293.2|23285.2|23334.2|23326.2|23274.2|23266.2|1411
1740394800000|2025-02-24 11:00:00|23293.7|23285.7|23303.7|23295.7|23329.2|23321.2|23282.2|23274.2|1288
1740398400000|2025-02-24 12:00:00|23299.7|23291.7|23281.2|23273.2|23305.2|23297.2|23260.2|23252.2|1421
1740402000000|2025-02-24 13:00:00|23281.7|23273.7|23253.2|23245.2|23307.2|23299.2|23234.7|23226.7|1399
1740405600000|2025-02-24 14:00:00|23253.7|23245.7|22912.7|22904.7|23256.7|23248.7|22912.7|22904.7|9021
1740409200000|2025-02-24 15:00:00|22915.2|22907.2|22818.7|22810.7|22951.7|22943.7|22818.7|22810.7|7014
1740412800000|2025-02-24 16:00:00|22819.2|22811.2|22796.2|22788.2|22858.7|22850.7|22776.7|22768.7|5309
1740416400000|2025-02-24 17:00:00|22796.7|22788.7|22842.7|22834.7|22881.2|22873.2|22795.7|22787.7|1522
1740420000000|2025-02-24 18:00:00|22842.2|22834.2|22839.7|22809.7|22877.2|22869.2|22825.7|22809.7|1064
1740423600000|2025-02-24 19:00:00|22838.5|22808.5|22855.4|22825.4|22858.8|22828.8|22832.7|22802.7|0
1740427200000|2025-02-24 20:00:00|22855.8|22825.8|22832.8|22802.8|22855.8|22825.8|22817.4|22787.4|0
1740430800000|2025-02-24 21:00:00|22833|22803|22847.2|22817.2|22856.8|22826.8|22825.2|22795.2|0
1740434400000|2025-02-24 22:00:00|22847.5|22817.5|22846.2|22816.2|22850.1|22820.1|22843.2|22813.2|0
1740438000000|2025-02-24 23:00:00|22848.3|22818.3|22825.5|22795.5|22855.4|22825.4|22815.3|22785.3|0
1740441600000|2025-02-25 00:00:00|22826.1|22796.1|22846|22816|22857.1|22827.1|22826.1|22796.1|0
1740445200000|2025-02-25 01:00:00|22845.4|22815.4|22964.7|22959.7|23000.2|22995.2|22742.2|22737.2|33559
1740448800000|2025-02-25 02:00:00|22963.2|22958.2|23145|23140|23162|23157|22871.7|22866.7|36010
1740452400000|2025-02-25 03:00:00|23147.5|23142.5|23200.5|23195.5|23219.5|23214.5|23120.5|23115.5|22409
1740456000000|2025-02-25 04:00:00|23205.4|23175.4|23193|23163|23205.7|23175.7|23185|23155|10
1740459600000|2025-02-25 05:00:00|23193.6|23163.6|23118|23113|23246|23241|23092|23087|16933
1740463200000|2025-02-25 06:00:00|23117.5|23112.5|22962|22957|23160.5|23155.5|22907.5|22902.5|18502
1740466800000|2025-02-25 07:00:00|22961.5|22956.5|23018|23013|23038.5|23033.5|22892|22887|21134
1740470400000|2025-02-25 08:00:00|23022.5|23017.5|22966.3|22936.3|23057|23052|22964.9|22934.9|24733
1740474000000|2025-02-25 09:00:00|22967.6|22937.6|23084.5|23076.5|23095|23087|22961|22931|2076
1740477600000|2025-02-25 10:00:00|23085.5|23077.5|23101.5|23093.5|23133.5|23125.5|23080.5|23072.5|1129
1740481200000|2025-02-25 11:00:00|23102.5|23094.5|23183|23175|23202.5|23194.5|23093.5|23085.5|1765
1740484800000|2025-02-25 12:00:00|23182.5|23174.5|23146.5|23138.5|23202|23194|23132.5|23124.5|1097
1740488400000|2025-02-25 13:00:00|23145.5|23137.5|23153|23145|23210.5|23202.5|23144|23136|1172
1740492000000|2025-02-25 14:00:00|23153.5|23145.5|23064|23056|23181.5|23173.5|23040|23032|3091
1740495600000|2025-02-25 15:00:00|23064.5|23056.5|23149.5|23141.5|23166|23158|22963|22955|3428
1740499200000|2025-02-25 16:00:00|23153.5|23145.5|23155.5|23147.5|23164.5|23156.5|23089|23081|1541
1740502800000|2025-02-25 17:00:00|23153|23145|23142|23134|23163|23155|23099.5|23091.5|577
1740506400000|2025-02-25 18:00:00|23142.5|23134.5|23150.8|23120.8|23175.5|23167.5|23118.5|23110.5|755
1740510000000|2025-02-25 19:00:00|23150.3|23120.3|23145.7|23115.7|23154.9|23124.9|23120.6|23090.6|0
1740513600000|2025-02-25 20:00:00|23144.9|23114.9|23133.7|23103.7|23169|23139|23127.7|23097.7|0
1740517200000|2025-02-25 21:00:00|23133.1|23103.1|23182.8|23152.8|23193|23163|23131.8|23101.8|0
1740520800000|2025-02-25 22:00:00|23182.6|23152.6|23192.9|23162.9|23193.5|23163.5|23181.6|23151.6|0
1740524400000|2025-02-25 23:00:00|23196.9|23166.9|23210.5|23180.5|23212.3|23182.3|23196.9|23166.9|0
1740528000000|2025-02-26 00:00:00|23209.9|23179.9|23158.1|23128.1|23212.2|23182.2|23152.9|23122.9|0
1740531600000|2025-02-26 01:00:00|23157.5|23127.5|23536.5|23531.5|23536.5|23531.5|23139.9|23109.9|26669
1740535200000|2025-02-26 02:00:00|23537|23532|23679|23674|23691|23686|23440.5|23435.5|24622
1740538800000|2025-02-26 03:00:00|23677.5|23672.5|23604.5|23599.5|23689.5|23684.5|23532.5|23527.5|13738
1740542400000|2025-02-26 04:00:00|23628|23598|23626.4|23596.4|23633.8|23603.8|23613.3|23583.3|65
1740546000000|2025-02-26 05:00:00|23613|23608|23753|23748|23788.5|23783.5|23606|23601|15589
1740549600000|2025-02-26 06:00:00|23752.5|23747.5|23826.5|23821.5|23846.5|23841.5|23686.5|23681.5|8578
1740553200000|2025-02-26 07:00:00|23827.5|23822.5|23741.5|23736.5|23976|23971|23652.5|23647.5|20630
1740556800000|2025-02-26 08:00:00|23742|23737|23781|23751|23783.5|23778.5|23711.5|23706.5|11859
1740560400000|2025-02-26 09:00:00|23780.4|23750.4|23703|23695|23788.8|23765|23676.5|23668.5|1649
1740564000000|2025-02-26 10:00:00|23705|23697|23736.5|23728.5|23788|23780|23704.5|23696.5|1585
1740567600000|2025-02-26 11:00:00|23736|23728|23750.5|23742.5|23760|23752|23713|23705|693
1740571200000|2025-02-26 12:00:00|23749.5|23741.5|23742|23734|23779|23771|23732.5|23724.5|493
1740574800000|2025-02-26 13:00:00|23741.5|23733.5|23713|23705|23753|23745|23701.5|23693.5|700
1740578400000|2025-02-26 14:00:00|23712.5|23704.5|23758.5|23750.5|23784|23776|23635|23627|3490
1740582000000|2025-02-26 15:00:00|23759|23751|23835|23827|23867.5|23859.5|23702|23694|2556
1740585600000|2025-02-26 16:00:00|23838.5|23830.5|23775|23767|23849|23841|23765.5|23757.5|1288
1740589200000|2025-02-26 17:00:00|23776|23768|23733.5|23725.5|23814|23806|23728|23720|1175
1740592800000|2025-02-26 18:00:00|23732|23724|23640|23610|23756.5|23748.5|23629.5|23609.8|1156
1740596400000|2025-02-26 19:00:00|23639.8|23609.8|23636.7|23606.7|23664.8|23634.8|23597.4|23567.4|0
1740600000000|2025-02-26 20:00:00|23637|23607|23766.5|23736.5|23767.3|23737.3|23622.9|23592.9|0
1740603600000|2025-02-26 21:00:00|23767.1|23737.1|23780.1|23750.1|23823.5|23793.5|23702|23672|0
1740607200000|2025-02-26 22:00:00|23780|23750|23766.6|23736.6|23790.8|23760.8|23766.5|23736.5|0
1740610800000|2025-02-26 23:00:00|23751.8|23721.8|23771.1|23741.1|23783.5|23753.5|23733.2|23703.2|0
1740614400000|2025-02-27 00:00:00|23770.4|23740.4|23685.9|23655.9|23782.2|23752.2|23681.4|23651.4|0
1740618000000|2025-02-27 01:00:00|23686.5|23656.5|23815.5|23810.5|24041.5|24036.5|23681.5|23651.5|31597
1740621600000|2025-02-27 02:00:00|23817|23812|23654.9|23649.9|23870.5|23865.5|23551.4|23546.4|38400
1740625200000|2025-02-27 03:00:00|23655.4|23650.4|23581.9|23576.9|23729.4|23724.4|23550.4|23545.4|17099
1740628800000|2025-02-27 04:00:00|23580.9|23575.9|23613.4|23583.4|23615.4|23585.4|23580.9|23569.6|17
1740632400000|2025-02-27 05:00:00|23588.4|23582.4|23746.4|23741.4|23790.4|23785.4|23475.9|23470.9|24712
1740636000000|2025-02-27 06:00:00|23745.4|23740.4|23863.9|23858.9|23920.4|23915.4|23682.9|23677.9|20205
1740639600000|2025-02-27 07:00:00|23865.9|23860.9|23708.9|23703.9|23905.4|23900.4|23646.9|23641.9|23111
1740643200000|2025-02-27 08:00:00|23709.4|23704.4|23758.8|23728.8|23760|23738.4|23679.9|23674.9|7297
1740646800000|2025-02-27 09:00:00|23757.5|23727.5|23793.9|23785.9|23808.4|23800.4|23717.9|23704.6|1584
1740650400000|2025-02-27 10:00:00|23791.9|23783.9|23809.4|23801.4|23810.4|23802.4|23752.4|23744.4|1072
1740654000000|2025-02-27 11:00:00|23810.9|23802.9|23828.9|23820.9|23888.9|23880.9|23808.4|23800.4|1706
1740657600000|2025-02-27 12:00:00|23827.9|23819.9|23891.9|23883.9|23902.9|23894.9|23823.4|23815.4|1334
1740661200000|2025-02-27 13:00:00|23891.4|23883.4|23604.9|23596.9|23938.9|23930.9|23598.9|23590.9|5247
1740664800000|2025-02-27 14:00:00|23603.9|23595.9|23485.9|23477.9|23712.9|23704.9|23482.4|23474.4|7466
1740668400000|2025-02-27 15:00:00|23487.9|23479.9|23637.4|23629.4|23684.4|23676.4|23434.4|23426.4|6048
1740672000000|2025-02-27 16:00:00|23639.9|23631.9|23674.9|23666.9|23715.9|23707.9|23623.9|23615.9|2044
1740675600000|2025-02-27 17:00:00|23675.4|23667.4|23702.9|23694.9|23720.9|23712.9|23665.9|23657.9|875
1740679200000|2025-02-27 18:00:00|23702.4|23694.4|23748.6|23718.6|23760.4|23752.4|23692.4|23684.4|871
1740682800000|2025-02-27 19:00:00|23749.1|23719.1|23640.5|23610.5|23754.4|23724.4|23638.2|23608.2|0
1740686400000|2025-02-27 20:00:00|23640.4|23610.4|23613.8|23583.8|23641|23611|23582|23552|0
1740690000000|2025-02-27 21:00:00|23614.6|23584.6|23610.4|23580.4|23628.8|23598.8|23596.2|23566.2|0
1740693600000|2025-02-27 22:00:00|23610.5|23580.5|23596.6|23566.6|23611.8|23581.8|23585.7|23555.7|0
1740697200000|2025-02-27 23:00:00|23600.8|23570.8|23637.1|23607.1|23641.7|23611.7|23599.8|23569.8|0
1740700800000|2025-02-28 00:00:00|23636.5|23606.5|23566.8|23536.8|23642|23612|23560.6|23530.6|0
1740704400000|2025-02-28 01:00:00|23568.1|23538.1|23198.1|23193.1|23651.1|23646.1|23198.1|23193.1|29852
1740708000000|2025-02-28 02:00:00|23199.6|23194.6|23265.1|23260.1|23434.1|23429.1|23181.1|23176.1|29367
1740711600000|2025-02-28 03:00:00|23267.6|23262.6|23168.6|23163.6|23282.1|23277.1|23123.6|23118.6|13619
1740715200000|2025-02-28 04:00:00|23180.1|23150.1|23208.2|23178.2|23258.6|23228.6|23171|23141|58
1740718800000|2025-02-28 05:00:00|23207.9|23177.9|23125.6|23120.6|23207.9|23185.1|23025.6|23020.6|20577
1740722400000|2025-02-28 06:00:00|23123.6|23118.6|22902.1|22897.1|23123.6|23118.6|22897.6|22892.6|23264
1740726000000|2025-02-28 07:00:00|22901.1|22896.1|22916.1|22911.1|22963.1|22958.1|22805.1|22800.1|23516
1740729600000|2025-02-28 08:00:00|22916.6|22911.6|22994.2|22964.2|23009.6|23004.6|22912.6|22907.6|14441
1740733200000|2025-02-28 09:00:00|22994.8|22964.8|22955.1|22947.1|23050.6|23042.6|22935.6|22927.6|2073
1740736800000|2025-02-28 10:00:00|22954.6|22946.6|23007.6|22999.6|23039.1|23031.1|22954.1|22946.1|1337
1740740400000|2025-02-28 11:00:00|23008.1|23000.1|23048.6|23040.6|23066.6|23058.6|23004.1|22996.1|1065
1740744000000|2025-02-28 12:00:00|23049.1|23041.1|23003.1|22995.1|23055.1|23047.1|22964.1|22956.1|1050
1740747600000|2025-02-28 13:00:00|23003.6|22995.6|23037.1|23029.1|23068.1|23060.1|22998.6|22990.6|1235
1740751200000|2025-02-28 14:00:00|23037.6|23029.6|23060.6|23052.6|23073.1|23065.1|22924.6|22916.6|3970
1740754800000|2025-02-28 15:00:00|23061.6|23053.6|23074.6|23066.6|23113.1|23105.1|23006.6|22998.6|3077
1740758400000|2025-02-28 16:00:00|23074.1|23066.1|23072.1|23064.1|23113.6|23105.6|23043.1|23035.1|1737
1740762000000|2025-02-28 17:00:00|23071.6|23063.6|22980.6|22972.6|23071.6|23063.6|22979.6|22971.6|1300
1740765600000|2025-02-28 18:00:00|22982.1|22974.1|22954.7|22924.7|23005.6|22997.6|22904.1|22896.1|1822
1740769200000|2025-02-28 19:00:00|22954.5|22924.5|23053.5|23023.5|23054.7|23024.7|22954.3|22924.3|0
1740772800000|2025-02-28 20:00:00|23052.9|23022.9|23116.7|23086.7|23136.5|23106.5|23044.2|23014.2|0
1740776400000|2025-02-28 21:00:00|23117.3|23087.3|23089.6|23059.6|23124.1|23094.1|23086.5|23056.5|0
1740956400000|2025-03-02 23:00:00|23147.4|23117.4|23159.9|23129.9|23175.2|23145.2|23135.3|23105.3|0
1740960000000|2025-03-03 00:00:00|23160.5|23130.5|23079.6|23049.6|23163.3|23133.3|23073.6|23043.6|0
1740963600000|2025-03-03 01:00:00|23080.2|23050.2|23290.1|23285.1|23335.6|23330.6|23025.1|23020.1|31429
1740967200000|2025-03-03 02:00:00|23286.6|23281.6|23296.6|23291.6|23400.6|23395.6|23205.1|23200.1|23366
1740970800000|2025-03-03 03:00:00|23297.1|23292.1|23228.4|23223.4|23306.1|23301.1|23147.6|23142.6|16074
1740974400000|2025-03-03 04:00:00|23238|23208|23264.1|23234.1|23264.5|23234.5|23236.6|23206.6|8
1740978000000|2025-03-03 05:00:00|23263.8|23233.8|23068.4|23063.4|23301.4|23296.4|23010.9|23005.9|15431
1740981600000|2025-03-03 06:00:00|23066.4|23061.4|22978.9|22973.9|23081.9|23076.9|22874.4|22869.4|17231
1740985200000|2025-03-03 07:00:00|22978.4|22973.4|23021.4|23016.4|23073.4|23068.4|22925.9|22920.9|14043
1740988800000|2025-03-03 08:00:00|23017.6|23012.6|23041.2|23011.2|23052.4|23025.1|22972.1|22967.1|4586
1740992400000|2025-03-03 09:00:00|23041.5|23011.5|22997.6|22989.6|23042.7|23015.6|22917.1|22909.1|1823
1740996000000|2025-03-03 10:00:00|22996.6|22988.6|23051.1|23043.1|23054.1|23046.1|22981.6|22973.6|1334
1740999600000|2025-03-03 11:00:00|23050.1|23042.1|23084.6|23076.6|23085.6|23077.6|23026.6|23018.6|1064
1741003200000|2025-03-03 12:00:00|23083.6|23075.6|23112.6|23104.6|23127.1|23119.1|23080.1|23072.1|1368
1741006800000|2025-03-03 13:00:00|23112.1|23104.1|23107.6|23099.6|23120.1|23112.1|23065.1|23057.1|1625
1741010400000|2025-03-03 14:00:00|23108.1|23100.1|22998.1|22990.1|23147.6|23139.6|22975.1|22967.1|3640
1741014000000|2025-03-03 15:00:00|23000.1|22992.1|23102.6|23094.6|23123.6|23115.6|22969.6|22961.6|3005
1741017600000|2025-03-03 16:00:00|23104.1|23096.1|23058.6|23050.6|23126.6|23118.6|23032.1|23024.1|1735
1741021200000|2025-03-03 17:00:00|23058.1|23050.1|23048.1|23040.1|23099.6|23091.6|23041.1|23033.1|938
1741024800000|2025-03-03 18:00:00|23047.6|23039.6|22951.6|22921.6|23048.6|23040.6|22899.1|22891.1|2314
1741028400000|2025-03-03 19:00:00|22951.4|22921.4|22867|22837|22978.4|22948.4|22866.3|22836.3|0
1741032000000|2025-03-03 20:00:00|22867.1|22837.1|22824.7|22794.7|22867.2|22837.2|22755.4|22725.4|0
1741035600000|2025-03-03 21:00:00|22825.2|22795.2|22866.3|22836.3|22867.7|22837.7|22821.2|22791.2|0
1741039200000|2025-03-03 22:00:00|22853.4|22823.4|22829.6|22799.6|22853.9|22823.9|22825.3|22795.3|0
1741042800000|2025-03-03 23:00:00|22829|22799|22799.4|22769.4|22850.1|22820.1|22793.5|22763.5|0
1741046400000|2025-03-04 00:00:00|22800|22770|22861.3|22831.3|22862.7|22832.7|22789.2|22759.2|0
1741050000000|2025-03-04 01:00:00|22861.6|22831.6|22626.8|22621.8|22906.1|22876.1|22561.8|22556.8|29001
1741053600000|2025-03-04 02:00:00|22629.3|22624.3|22792.9|22787.9|22879.9|22874.9|22600.9|22595.9|23076
1741057200000|2025-03-04 03:00:00|22793.4|22788.4|22904.4|22899.4|22939.9|22934.9|22790.4|22785.4|13862
1741060800000|2025-03-04 04:00:00|22924.8|22894.8|22911.6|22881.6|22935.8|22905.8|22896.4|22866.4|38
1741064400000|2025-03-04 05:00:00|22912.2|22882.2|23000.4|22995.4|23053.9|23048.9|22810.9|22805.9|19104
1741068000000|2025-03-04 06:00:00|23001.4|22996.4|23019.4|23014.4|23038.4|23033.4|22909.4|22904.4|9521
1741071600000|2025-03-04 07:00:00|23019.9|23014.9|22973.9|22968.9|23031.9|23026.9|22906.9|22901.9|10145
1741075200000|2025-03-04 08:00:00|22972.3|22967.3|22932.2|22902.2|22972.3|22967.3|22877.8|22872.8|6334
1741078800000|2025-03-04 09:00:00|22931.6|22901.6|22919.3|22911.3|22967.3|22959.3|22871.3|22863.3|1146
1741082400000|2025-03-04 10:00:00|22917.8|22909.8|22912.3|22904.3|22927.3|22919.3|22871.3|22863.3|841
1741086000000|2025-03-04 11:00:00|22912.8|22904.8|22954.3|22946.3|22982.3|22974.3|22894.8|22886.8|735
1741089600000|2025-03-04 12:00:00|22955.3|22947.3|22890.3|22882.3|22956.8|22948.8|22884.3|22876.3|1484
1741093200000|2025-03-04 13:00:00|22890.8|22882.8|22826.8|22818.8|22892.8|22884.8|22817.8|22809.8|1448
1741096800000|2025-03-04 14:00:00|22826.3|22818.3|22795.3|22787.3|22919.3|22911.3|22760.3|22752.3|3718
1741100400000|2025-03-04 15:00:00|22793.8|22785.8|22820.8|22812.8|22857.8|22849.8|22687.8|22679.8|4132
1741104000000|2025-03-04 16:00:00|22820.3|22812.3|22884.8|22876.8|22894.3|22886.3|22750.8|22742.8|2325
1741107600000|2025-03-04 17:00:00|22883.8|22875.8|22935.3|22927.3|23044.3|23036.3|22883.3|22875.3|3714
1741111200000|2025-03-04 18:00:00|22934.8|22926.8|23059|23029|23059|23046.3|22929.3|22921.3|1921
1741114800000|2025-03-04 19:00:00|23058.6|23028.6|23141.1|23111.1|23145|23115|23057.1|23027.1|0
1741118400000|2025-03-04 20:00:00|23139.9|23109.9|23043.8|23013.8|23196.2|23166.2|23033.8|23003.8|0
1741122000000|2025-03-04 21:00:00|23046.9|23016.9|23134.7|23104.7|23189.3|23159.3|23045.2|23015.2|0
1741125600000|2025-03-04 22:00:00|23134.8|23104.8|23132.8|23102.8|23138|23108|23113.1|23083.1|0
1741129200000|2025-03-04 23:00:00|23131.6|23101.6|23143.1|23113.1|23161.9|23131.9|23112.8|23082.8|0
1741132800000|2025-03-05 00:00:00|23142.8|23112.8|23100.7|23070.7|23162.9|23132.9|23080|23050|0
1741136400000|2025-03-05 01:00:00|23101.2|23071.2|23370.3|23365.3|23537.8|23532.8|23092.6|23062.6|32906
1741140000000|2025-03-05 02:00:00|23372.3|23367.3|23120.3|23115.3|23397.8|23392.8|23107.3|23102.3|24054
1741143600000|2025-03-05 03:00:00|23120.8|23115.8|23337.3|23332.3|23358.3|23353.3|23092.8|23087.8|13788
1741147200000|2025-03-05 04:00:00|23346.3|23316.3|23348|23318|23357.6|23327.6|23323.6|23293.6|20
1741150800000|2025-03-05 05:00:00|23346.8|23341.8|23486.8|23481.8|23487.8|23482.8|23332.3|23327.3|13404
1741154400000|2025-03-05 06:00:00|23487.8|23482.8|23533.8|23528.8|23576.8|23571.8|23447.8|23442.8|16273
1741158000000|2025-03-05 07:00:00|23534.3|23529.3|23610.8|23605.8|23648.8|23643.8|23534.3|23529.3|13901
1741161600000|2025-03-05 08:00:00|23550.7|23545.7|23546.1|23516.1|23587.1|23576.7|23507.2|23502.2|8741
1741165200000|2025-03-05 09:00:00|23546.8|23516.8|23593.7|23585.7|23618.7|23610.7|23514.2|23504.4|1625
1741168800000|2025-03-05 10:00:00|23593.2|23585.2|23499.7|23491.7|23609.2|23601.2|23489.2|23481.2|1128
1741172400000|2025-03-05 11:00:00|23500.7|23492.7|23486.2|23478.2|23507.7|23499.7|23450.7|23442.7|1193
1741176000000|2025-03-05 12:00:00|23485.7|23477.7|23475.2|23467.2|23534.7|23526.7|23463.7|23455.7|1051
1741179600000|2025-03-05 13:00:00|23477.7|23469.7|23482.2|23474.2|23524.7|23516.7|23443.2|23435.2|2230
1741183200000|2025-03-05 14:00:00|23481.7|23473.7|23563.2|23555.2|23612.7|23604.7|23459.2|23451.2|4084
1741186800000|2025-03-05 15:00:00|23561.2|23553.2|23753.2|23745.2|23795.7|23787.7|23561.2|23553.2|5388
1741190400000|2025-03-05 16:00:00|23752.7|23744.7|23759.7|23751.7|23791.2|23783.2|23648.7|23640.7|3072
1741194000000|2025-03-05 17:00:00|23756.7|23748.7|23867.2|23859.2|23901.2|23893.2|23755.7|23747.7|2823
1741197600000|2025-03-05 18:00:00|23868.2|23860.2|23955.6|23925.6|23955.8|23938.2|23811.2|23803.2|2842
1741201200000|2025-03-05 19:00:00|23955.4|23925.4|23979.1|23949.1|24019.7|23989.7|23941.8|23911.8|0
1741204800000|2025-03-05 20:00:00|23979|23949|23989.4|23959.4|24016.3|23986.3|23968.7|23938.7|0
1741208400000|2025-03-05 21:00:00|23988.1|23958.1|23956.2|23926.2|23991.2|23961.2|23949.9|23919.9|0
1741212000000|2025-03-05 22:00:00|23955.3|23925.3|23938.5|23908.5|23959|23929|23936.3|23906.3|0
1741215600000|2025-03-05 23:00:00|23943.9|23913.9|23935.3|23905.3|23965.1|23935.1|23931.1|23901.1|0
1741219200000|2025-03-06 00:00:00|23935.2|23905.2|23904.4|23874.4|23952.1|23922.1|23892|23862|0
1741222800000|2025-03-06 01:00:00|23904.7|23874.7|24144.8|24139.8|24150.8|24145.8|23901.8|23871.8|31229
1741226400000|2025-03-06 02:00:00|24144.3|24139.3|24198.8|24193.8|24211.8|24206.8|24039.8|24034.8|22809
1741230000000|2025-03-06 03:00:00|24199.3|24194.3|24230.8|24225.8|24263.3|24258.3|24162.8|24157.8|11584
1741233600000|2025-03-06 04:00:00|24242.3|24212.3|24243.3|24213.3|24255.5|24225.5|24239.3|24209.3|10
1741237200000|2025-03-06 05:00:00|24235.3|24230.3|24266.3|24261.3|24309.8|24304.8|24167.3|24162.3|14701
1741240800000|2025-03-06 06:00:00|24265.8|24260.8|24315.8|24310.8|24328.8|24323.8|24219.8|24214.8|11833
1741244400000|2025-03-06 07:00:00|24315.3|24310.3|24356.8|24351.8|24425.3|24420.3|24304.8|24299.8|15847
1741248000000|2025-03-06 08:00:00|24355.8|24350.8|24335.3|24305.3|24402.2|24383.8|24280.3|24275.3|11504
1741251600000|2025-03-06 09:00:00|24336|24306|24359.8|24351.8|24476.3|24468.3|24284.3|24276.3|4430
1741255200000|2025-03-06 10:00:00|24360.3|24352.3|24251.8|24243.8|24399.8|24391.8|24251.8|24243.8|2477
1741258800000|2025-03-06 11:00:00|24251.3|24243.3|24324.8|24316.8|24327.3|24319.3|24234.8|24226.8|1685
1741262400000|2025-03-06 12:00:00|24318.3|24310.3|24318.8|24310.8|24358.3|24350.3|24293.3|24285.3|1056
1741266000000|2025-03-06 13:00:00|24319.3|24311.3|24281.8|24273.8|24352.8|24344.8|24280.8|24272.8|1653
1741269600000|2025-03-06 14:00:00|24278.8|24270.8|24222.3|24214.3|24362.8|24354.8|24205.8|24197.8|5464
1741273200000|2025-03-06 15:00:00|24223.3|24215.3|24097.3|24089.3|24329.3|24321.3|24063.8|24055.8|6411
1741276800000|2025-03-06 16:00:00|24099.8|24091.8|24081.3|24073.3|24202.8|24194.8|24074.3|24066.3|2519
1741280400000|2025-03-06 17:00:00|24081.8|24073.8|24084.8|24076.8|24101.8|24093.8|24022.8|24014.8|2503
1741284000000|2025-03-06 18:00:00|24084.3|24076.3|24082.8|24052.8|24162.3|24154.3|24052.3|24044.3|1415
1741287600000|2025-03-06 19:00:00|24082.6|24052.6|24090.3|24060.3|24162.9|24132.9|24053.8|24023.8|0
1741291200000|2025-03-06 20:00:00|24090.7|24060.7|24130.4|24100.4|24147.3|24117.3|24081.7|24051.7|0
1741294800000|2025-03-06 21:00:00|24131|24101|24175.5|24145.5|24209.1|24179.1|24122.9|24092.9|0
1741298400000|2025-03-06 22:00:00|24175.6|24145.6|24176|24146|24186.5|24156.5|24170.1|24140.1|0
1741302000000|2025-03-06 23:00:00|24183.2|24153.2|24161.2|24131.2|24191.7|24161.7|24152|24122|0
1741305600000|2025-03-07 00:00:00|24160.5|24130.5|24164.5|24134.5|24198.4|24168.4|24114.6|24084.6|0
1741309200000|2025-03-07 01:00:00|24165.9|24135.9|24133.5|24128.5|24262.8|24257.8|24076.5|24071.5|22226
1741312800000|2025-03-07 02:00:00|24132|24127|24351|24346|24448|24443|24113|24108|22851
1741316400000|2025-03-07 03:00:00|24350.5|24345.5|24527|24522|24531.5|24526.5|24325|24320|16672
1741320000000|2025-03-07 04:00:00|24538.5|24508.5|24560.2|24530.2|24562.7|24532.7|24535.8|24505.8|24
1741323600000|2025-03-07 05:00:00|24538|24533|24439.5|24434.5|24671.5|24666.5|24315.5|24310.5|25542
1741327200000|2025-03-07 06:00:00|24440.5|24435.5|24199.5|24194.5|24448.5|24443.5|24153|24148|18937
1741330800000|2025-03-07 07:00:00|24196.5|24191.5|24192|24187|24263.5|24258.5|24152.5|24147.5|10740
1741334400000|2025-03-07 08:00:00|24191|24186|24185|24155|24247|24242|24161.6|24131.6|9183
1741338000000|2025-03-07 09:00:00|24185.7|24155.7|24202.5|24194.5|24233.5|24225.5|24178.1|24148.1|1462
1741341600000|2025-03-07 10:00:00|24203|24195|24185.5|24177.5|24209.5|24201.5|24127.5|24119.5|1240
1741345200000|2025-03-07 11:00:00|24185|24177|24183.5|24175.5|24230.5|24222.5|24175.5|24167.5|700
1741348800000|2025-03-07 12:00:00|24184|24176|24134|24126|24188.5|24180.5|24124|24116|889
1741352400000|2025-03-07 13:00:00|24132.5|24124.5|24086|24078|24189|24181|24083.5|24075.5|2728
1741356000000|2025-03-07 14:00:00|24083.5|24075.5|24219|24211|24307.5|24299.5|24038.5|24030.5|5987
1741359600000|2025-03-07 15:00:00|24219.5|24211.5|24186|24178|24306.5|24298.5|24098.5|24090.5|4239
1741363200000|2025-03-07 16:00:00|24187.5|24179.5|23986.5|23978.5|24195|24187|23981|23973|2706
1741366800000|2025-03-07 17:00:00|23990|23982|24029|24021|24087|24079|23957.5|23949.5|2048
1741370400000|2025-03-07 18:00:00|24028.5|24020.5|24128|24098|24128|24108.5|24023|24015|1129
1741374000000|2025-03-07 19:00:00|24128.2|24098.2|24127.5|24097.5|24175|24145|24117.6|24087.6|0
1741377600000|2025-03-07 20:00:00|24127.3|24097.3|24112.5|24082.5|24146.5|24116.5|24089.3|24059.3|0
1741381200000|2025-03-07 21:00:00|24111.9|24081.9|24099.5|24069.5|24113.8|24083.8|24065.3|24035.3|0
1741557600000|2025-03-09 22:00:00|24023.9|23993.9|23966.4|23936.4|24025|23995|23933.6|23903.6|0
1741561200000|2025-03-09 23:00:00|23966.5|23936.5|24010.7|23980.7|24033.1|24003.1|23915.5|23885.5|0
1741564800000|2025-03-10 00:00:00|24009|23979|24072|24042|24072.4|24042.4|23998.9|23968.9|0
1741568400000|2025-03-10 01:00:00|24072.4|24042.4|24054.6|24049.6|24306.6|24301.6|24026.5|24021.5|23450
1741572000000|2025-03-10 02:00:00|24055.1|24050.1|23859.1|23854.1|24095.6|24090.6|23850.6|23845.6|23800
1741575600000|2025-03-10 03:00:00|23854.1|23849.1|23723.6|23718.6|23864.6|23859.6|23705.6|23700.6|16215
1741579200000|2025-03-10 04:00:00|23730|23700|23731.4|23701.4|23739.2|23709.2|23708.3|23678.3|12
1741582800000|2025-03-10 05:00:00|23731.1|23701.1|23712.1|23707.1|23755.1|23750.1|23635.6|23630.6|16210
1741586400000|2025-03-10 06:00:00|23713.6|23708.6|23801.1|23796.1|23903.6|23898.6|23693.6|23688.6|18359
1741590000000|2025-03-10 07:00:00|23802.6|23797.6|23795.1|23790.1|23837.6|23832.6|23719.1|23714.1|14981
1741593600000|2025-03-10 08:00:00|23797.1|23792.1|23661.5|23631.5|23822.1|23817.1|23641.1|23611.1|6148
1741597200000|2025-03-10 09:00:00|23661.2|23631.2|23708.6|23700.6|23739|23728.6|23625.1|23617.1|2301
1741600800000|2025-03-10 10:00:00|23709.1|23701.1|23691.6|23683.6|23746.1|23738.1|23662.6|23654.6|994
1741604400000|2025-03-10 11:00:00|23692.1|23684.1|23649.6|23641.6|23737.1|23729.1|23624.6|23616.6|1797
1741608000000|2025-03-10 12:00:00|23652.6|23644.6|23592.6|23584.6|23662.1|23654.1|23548.6|23540.6|2242
1741611600000|2025-03-10 13:00:00|23596.1|23588.1|23579.6|23571.6|23695.6|23687.6|23572.1|23564.1|4373
1741615200000|2025-03-10 14:00:00|23579.1|23571.1|23396.6|23388.6|23579.1|23571.1|23368.6|23360.6|6101
1741618800000|2025-03-10 15:00:00|23398.6|23390.6|23541.1|23533.1|23580.1|23572.1|23398.6|23390.6|3615
1741622400000|2025-03-10 16:00:00|23541.6|23533.6|23484.1|23476.1|23560.6|23552.6|23482.6|23474.6|1392
1741626000000|2025-03-10 17:00:00|23483.6|23475.6|23358.1|23350.1|23486.6|23478.6|23357.6|23349.6|1909
1741629600000|2025-03-10 18:00:00|23358.6|23350.6|23313.2|23283.2|23408.6|23400.6|23293.6|23283.2|2936
1741633200000|2025-03-10 19:00:00|23313.3|23283.3|23322.4|23292.4|23349.6|23319.6|23228.1|23198.1|0
1741636800000|2025-03-10 20:00:00|23325.1|23295.1|23341.8|23311.8|23348.8|23318.8|23294.9|23264.9|0
1741640400000|2025-03-10 21:00:00|23341.6|23311.6|23322.7|23292.7|23344.8|23314.8|23322.4|23292.4|0
1741644000000|2025-03-10 22:00:00|23320|23290|23276.8|23246.8|23334.8|23304.8|23263|23233|0
1741647600000|2025-03-10 23:00:00|23277.4|23247.4|23302.8|23272.8|23310.5|23280.5|23222|23192|0
1741651200000|2025-03-11 00:00:00|23303.5|23273.5|23306.5|23276.5|23316.9|23286.9|23220.7|23190.7|0
1741654800000|2025-03-11 01:00:00|23306.1|23276.1|23546.8|23541.8|23580.3|23575.3|23214.9|23184.9|30044
1741658400000|2025-03-11 02:00:00|23548.3|23543.3|23566.3|23561.3|23732.8|23727.8|23458.3|23453.3|27716
1741662000000|2025-03-11 03:00:00|23568.3|23563.3|23570.3|23565.3|23715.8|23710.8|23526.8|23521.8|15390
1741665600000|2025-03-11 04:00:00|23571.5|23541.5|23606.3|23576.3|23624.4|23594.4|23563.6|23533.6|22
1741669200000|2025-03-11 05:00:00|23606.6|23576.6|23572.8|23567.8|23648.3|23643.3|23501.3|23496.3|14546
1741672800000|2025-03-11 06:00:00|23569.3|23564.3|23658.3|23653.3|23678.3|23673.3|23549.8|23544.8|15611
1741676400000|2025-03-11 07:00:00|23658.8|23653.8|23842.8|23837.8|23871.3|23866.3|23639.8|23634.8|19056
1741680000000|2025-03-11 08:00:00|23830.2|23825.2|23787.2|23757.2|23831.7|23826.7|23732.2|23727.2|7020
1741683600000|2025-03-11 09:00:00|23786.2|23756.2|23855.2|23847.2|23918.7|23910.7|23773.7|23745.6|3623
1741687200000|2025-03-11 10:00:00|23853.7|23845.7|23829.7|23821.7|23860.2|23852.2|23816.7|23808.7|1129
1741690800000|2025-03-11 11:00:00|23829.2|23821.2|23839.2|23831.2|23846.7|23838.7|23784.2|23776.2|1805
1741694400000|2025-03-11 12:00:00|23838.2|23830.2|23847.2|23839.2|23864.2|23856.2|23783.7|23775.7|2041
1741698000000|2025-03-11 13:00:00|23847.7|23839.7|23764.7|23756.7|23933.7|23925.7|23743.7|23735.7|4707
1741701600000|2025-03-11 14:00:00|23758.7|23750.7|23598.7|23590.7|23815.2|23807.2|23536.7|23528.7|5672
1741705200000|2025-03-11 15:00:00|23599.7|23591.7|23677.2|23669.2|23742.7|23734.7|23582.2|23574.2|2236
1741708800000|2025-03-11 16:00:00|23676.2|23668.2|23595.7|23587.7|23678.2|23670.2|23584.7|23576.7|1350
1741712400000|2025-03-11 17:00:00|23596.2|23588.2|23595.7|23587.7|23622.7|23614.7|23539.2|23531.2|1568
1741716000000|2025-03-11 18:00:00|23595.2|23587.2|23750.5|23720.5|23770.7|23762.7|23591.7|23583.7|2069
1741719600000|2025-03-11 19:00:00|23750.8|23720.8|23685.9|23655.9|23767.5|23737.5|23685.9|23655.9|0
1741723200000|2025-03-11 20:00:00|23686.6|23656.6|23683.4|23653.4|23725|23695|23672.5|23642.5|0
1741726800000|2025-03-11 21:00:00|23683.3|23653.3|23687.8|23657.8|23690.5|23660.5|23681.5|23651.5|0
1741730400000|2025-03-11 22:00:00|23695.2|23665.2|23737.1|23707.1|23745.4|23715.4|23681.1|23651.1|0
1741734000000|2025-03-11 23:00:00|23736.1|23706.1|23743.8|23713.8|23744.1|23714.1|23713|23683|0
1741737600000|2025-03-12 00:00:00|23743.4|23713.4|23689|23659|23758.5|23728.5|23681.9|23651.9|0
1741741200000|2025-03-12 01:00:00|23688.7|23658.7|23808.7|23803.7|23946.7|23941.7|23684.6|23654.6|24831
1741744800000|2025-03-12 02:00:00|23807.2|23802.2|23802.2|23797.2|23817.2|23812.2|23682.7|23677.7|17427
1741748400000|2025-03-12 03:00:00|23800.7|23795.7|23617.4|23612.4|23835.2|23830.2|23596.4|23591.4|11047
1741752000000|2025-03-12 04:00:00|23627.4|23597.4|23643.4|23613.4|23654.4|23624.4|23620.7|23590.7|8
1741755600000|2025-03-12 05:00:00|23644.1|23614.1|23749.9|23744.9|23795.4|23790.4|23589.9|23584.9|14835
1741759200000|2025-03-12 06:00:00|23749.4|23744.4|23534.9|23529.9|23756.4|23751.4|23499.4|23494.4|13015
1741762800000|2025-03-12 07:00:00|23533.9|23528.9|23576.4|23571.4|23579.9|23574.9|23358.9|23353.9|27838
1741766400000|2025-03-12 08:00:00|23571.4|23566.4|23699.4|23669.4|23705|23675|23561.9|23556.9|6309
1741770000000|2025-03-12 09:00:00|23700.7|23670.7|23648.4|23640.4|23735.4|23705.4|23615.4|23607.4|1449
1741773600000|2025-03-12 10:00:00|23648.9|23640.9|23634.9|23626.9|23669.4|23661.4|23614.4|23606.4|550
1741777200000|2025-03-12 11:00:00|23634.4|23626.4|23671.4|23663.4|23710.4|23702.4|23630.9|23622.9|915
1741780800000|2025-03-12 12:00:00|23668.4|23660.4|23689.4|23681.4|23800.9|23792.9|23641.4|23633.4|2459
1741784400000|2025-03-12 13:00:00|23688.9|23680.9|23558.4|23550.4|23698.4|23690.4|23514.4|23506.4|3740
1741788000000|2025-03-12 14:00:00|23556.4|23548.4|23433.4|23425.4|23567.4|23559.4|23425.4|23417.4|3212
1741791600000|2025-03-12 15:00:00|23434.4|23426.4|23535.4|23527.4|23538.9|23530.9|23422.4|23414.4|2254
1741795200000|2025-03-12 16:00:00|23534.4|23526.4|23571.4|23563.4|23630.9|23622.9|23519.4|23511.4|2214
1741798800000|2025-03-12 17:00:00|23572.9|23564.9|23509.4|23501.4|23592.4|23584.4|23508.4|23500.4|753
1741802400000|2025-03-12 18:00:00|23509.9|23501.9|23610.7|23580.7|23618.9|23610.9|23509.4|23501.4|808
1741806000000|2025-03-12 19:00:00|23610.3|23580.3|23584.9|23554.9|23621.2|23591.2|23571.6|23541.6|0
1741809600000|2025-03-12 20:00:00|23582.8|23552.8|23567.7|23537.7|23587.8|23557.8|23559.6|23529.6|0
1741813200000|2025-03-12 21:00:00|23567.6|23537.6|23572.9|23542.9|23575.9|23545.9|23567.5|23537.5|0
1741816800000|2025-03-12 22:00:00|23574|23544|23602.3|23572.3|23607.6|23577.6|23564.3|23534.3|0
1741820400000|2025-03-12 23:00:00|23601.9|23571.9|23616.1|23586.1|23632.7|23602.7|23600.8|23570.8|0
1741824000000|2025-03-13 00:00:00|23614.8|23584.8|23608|23578|23638.3|23608.3|23593.1|23563.1|0
1741827600000|2025-03-13 01:00:00|23607|23577|23484.4|23479.4|23693.4|23678.9|23464.9|23459.9|18780
1741831200000|2025-03-13 02:00:00|23484.9|23479.9|23696.4|23691.4|23714.9|23709.9|23447.4|23442.4|21320
1741834800000|2025-03-13 03:00:00|23694.9|23689.9|23412.9|23407.9|23718.9|23713.9|23404.4|23399.4|13508
1741838400000|2025-03-13 04:00:00|23422.9|23392.9|23411.8|23381.8|23443|23413|23399.7|23369.7|38
1741842000000|2025-03-13 05:00:00|23392.9|23387.9|23296.4|23291.4|23414.4|23409.4|23185.4|23180.4|21734
1741845600000|2025-03-13 06:00:00|23291.4|23286.4|23414.4|23409.4|23430.9|23425.9|23234.9|23229.9|14079
1741849200000|2025-03-13 07:00:00|23411.9|23406.9|23463.4|23458.4|23503.9|23498.9|23381.4|23376.4|12759
1741852800000|2025-03-13 08:00:00|23462.2|23457.2|23493.7|23463.7|23494.3|23484.2|23404.2|23399.2|6119
1741856400000|2025-03-13 09:00:00|23493.1|23463.1|23541.2|23533.2|23542.7|23534.7|23466.6|23436.6|976
1741860000000|2025-03-13 10:00:00|23540.2|23532.2|23500.7|23492.7|23548.2|23540.2|23482.7|23474.7|999
1741863600000|2025-03-13 11:00:00|23499.2|23491.2|23421.7|23413.7|23510.2|23502.2|23378.7|23370.7|2004
1741867200000|2025-03-13 12:00:00|23421.2|23413.2|23391.7|23383.7|23449.2|23441.2|23378.7|23370.7|1085
1741870800000|2025-03-13 13:00:00|23390.2|23382.2|23515.7|23507.7|23572.2|23564.2|23382.7|23374.7|3679
1741874400000|2025-03-13 14:00:00|23513.2|23505.2|23659.2|23651.2|23708.2|23700.2|23487.7|23479.7|6212
1741878000000|2025-03-13 15:00:00|23663.2|23655.2|23653.7|23645.7|23703.7|23695.7|23619.7|23611.7|2454
1741881600000|2025-03-13 16:00:00|23653.2|23645.2|23698.2|23690.2|23728.7|23720.7|23644.2|23636.2|1684
1741885200000|2025-03-13 17:00:00|23698.7|23690.7|23645.7|23637.7|23726.7|23718.7|23642.7|23634.7|1336
1741888800000|2025-03-13 18:00:00|23644.2|23636.2|23779.3|23749.3|23781.2|23773.2|23643.2|23635.2|2396
1741892400000|2025-03-13 19:00:00|23779.2|23749.2|23728.6|23698.6|23787.2|23757.2|23695.5|23665.5|0
1741896000000|2025-03-13 20:00:00|23725.9|23695.9|23755.7|23725.7|23780.2|23750.2|23724.9|23694.9|0
1741899600000|2025-03-13 21:00:00|23756.4|23726.4|23752.1|23722.1|23756.6|23726.6|23740.1|23710.1|0
1741903200000|2025-03-13 22:00:00|23763.1|23733.1|23809.5|23779.5|23824.1|23794.1|23757.4|23727.4|0
1741906800000|2025-03-13 23:00:00|23809.8|23779.8|23799.3|23769.3|23825.8|23795.8|23792.4|23762.4|0
1741910400000|2025-03-14 00:00:00|23799.7|23769.7|23779.3|23749.3|23825.9|23795.9|23774.1|23744.1|0
1741914000000|2025-03-14 01:00:00|23779.6|23749.6|23681.7|23676.7|23809.2|23804.2|23475.2|23470.2|24616
1741917600000|2025-03-14 02:00:00|23687.7|23682.7|23883.7|23878.7|23911.2|23906.2|23667.2|23662.2|21441
1741921200000|2025-03-14 03:00:00|23881.7|23876.7|24069.7|24064.7|24111.2|24106.2|23881.7|23876.7|16822
1741924800000|2025-03-14 04:00:00|24077|24047|24090.6|24060.6|24094.2|24064.2|24057|24027|14
1741928400000|2025-03-14 05:00:00|24077.7|24072.7|24071.7|24066.7|24118.7|24113.7|23905.7|23900.7|19399
1741932000000|2025-03-14 06:00:00|24072.7|24067.7|24042.2|24037.2|24084.7|24079.7|23978.7|23973.7|10022
1741935600000|2025-03-14 07:00:00|24044.2|24039.2|23976.2|23971.2|24056.7|24051.7|23972.7|23967.7|12873
1741939200000|2025-03-14 08:00:00|23973.2|23968.2|24037.8|24007.8|24055.8|24042.2|23940.2|23935.2|7214
1741942800000|2025-03-14 09:00:00|24039.2|24009.2|24154.7|24146.7|24178.2|24170.2|24021.7|24008.8|2474
1741946400000|2025-03-14 10:00:00|24154.2|24146.2|24160.2|24152.2|24191.2|24183.2|24090.7|24082.7|2326
1741950000000|2025-03-14 11:00:00|24159.2|24151.2|24209.7|24201.7|24234.2|24226.2|24144.7|24136.7|1314
1741953600000|2025-03-14 12:00:00|24210.2|24202.2|24198.2|24190.2|24229.2|24221.2|24185.2|24177.2|855
1741957200000|2025-03-14 13:00:00|24197.7|24189.7|24189.7|24181.7|24214.2|24206.2|24114.7|24106.7|3666
1741960800000|2025-03-14 14:00:00|24190.7|24182.7|24169.7|24161.7|24259.2|24251.2|24107.2|24099.2|3188
1741964400000|2025-03-14 15:00:00|24170.2|24162.2|24195.2|24187.2|24205.7|24197.7|24120.2|24112.2|1485
1741968000000|2025-03-14 16:00:00|24197.2|24189.2|24175.7|24167.7|24197.2|24189.2|24109.7|24101.7|1311
1741971600000|2025-03-14 17:00:00|24171.2|24163.2|24184.2|24176.2|24207.7|24199.7|24169.7|24161.7|623
1741975200000|2025-03-14 18:00:00|24184.7|24176.7|24198.1|24168.1|24213.2|24205.2|24169.7|24161.7|635
1741978800000|2025-03-14 19:00:00|24197.3|24167.3|24217|24187|24245.2|24215.2|24192.1|24162.1|0
1741982400000|2025-03-14 20:00:00|24215|24185|24190.8|24160.8|24215|24185|24168.5|24138.5|0
1741986000000|2025-03-14 21:00:00|24190.3|24160.3|24190.3|24160.3|24190.3|24160.3|24190.3|24160.3|0
1742162400000|2025-03-16 22:00:00|24192.6|24162.6|24173.2|24143.2|24208.9|24178.9|24160.9|24130.9|0
1742166000000|2025-03-16 23:00:00|24173.5|24143.5|24199.4|24169.4|24208.9|24178.9|24160.9|24130.9|0
1742169600000|2025-03-17 00:00:00|24198.8|24168.8|24267.2|24237.2|24300.8|24270.8|24192|24162|0
1742173200000|2025-03-17 01:00:00|24267|24237|24131|24126|24314|24309|24113|24108|24405
1742176800000|2025-03-17 02:00:00|24132|24127|24358.5|24353.5|24363|24358|24083.5|24078.5|19925
1742180400000|2025-03-17 03:00:00|24359|24354|24276|24271|24363.5|24358.5|24233.5|24228.5|9173
1742184000000|2025-03-17 04:00:00|24292|24262|24289.9|24259.9|24303.1|24273.1|24287|24257|22
1742187600000|2025-03-17 05:00:00|24264|24259|24210|24205|24317|24312|24192|24187|10541
1742191200000|2025-03-17 06:00:00|24209.5|24204.5|24200|24195|24234.5|24229.5|24151|24146|8481
1742194800000|2025-03-17 07:00:00|24199|24194|24149.5|24144.5|24207.5|24202.5|24074|24069|11466
1742198400000|2025-03-17 08:00:00|24150|24145|24186.6|24156.6|24192.1|24167|24128.5|24123.5|4671
1742202000000|2025-03-17 09:00:00|24186.3|24156.3|24190.5|24182.5|24194|24184|24119|24111|809
1742205600000|2025-03-17 10:00:00|24191.5|24183.5|24222|24214|24230|24222|24188|24180|817
1742209200000|2025-03-17 11:00:00|24221.5|24213.5|24236|24228|24248|24240|24216|24208|627
1742212800000|2025-03-17 12:00:00|24235.5|24227.5|24206|24198|24262|24254|24196|24188|965
1742216400000|2025-03-17 13:00:00|24205.5|24197.5|24526|24518|24555|24547|24192|24184|5372
1742220000000|2025-03-17 14:00:00|24525.5|24517.5|24563.5|24555.5|24571|24563|24470.5|24462.5|4150
1742223600000|2025-03-17 15:00:00|24565|24557|24618.5|24610.5|24650.5|24642.5|24538|24530|3863
1742227200000|2025-03-17 16:00:00|24617.5|24609.5|24642.5|24634.5|24653.5|24645.5|24592.5|24584.5|1607
1742230800000|2025-03-17 17:00:00|24641.5|24633.5|24671|24663|24691|24683|24631.5|24623.5|1497
1742234400000|2025-03-17 18:00:00|24670.5|24662.5|24678|24648|24710.5|24702.5|24661.5|24648|1523
1742238000000|2025-03-17 19:00:00|24677.9|24647.9|24667.6|24637.6|24701.3|24671.3|24662.2|24632.2|0
1742241600000|2025-03-17 20:00:00|24669.4|24639.4|24661.2|24631.2|24673.5|24643.5|24650.1|24620.1|0
1742245200000|2025-03-17 21:00:00|24661.1|24631.1|24647.4|24617.4|24661.1|24631.1|24633.3|24603.3|0
1742248800000|2025-03-17 22:00:00|24647.2|24617.2|24670.1|24640.1|24671.5|24641.5|24647.1|24617.1|0
1742252400000|2025-03-17 23:00:00|24670.7|24640.7|24660|24630|24671.1|24641.1|24655.5|24625.5|0
1742256000000|2025-03-18 00:00:00|24659.1|24629.1|24677.1|24647.1|24683.6|24653.6|24635.8|24605.8|0
1742259600000|2025-03-18 01:00:00|24677.7|24647.7|24574|24569|24749.5|24744.5|24559|24554|25288
1742263200000|2025-03-18 02:00:00|24572|24567|24656|24651|24693|24688|24498|24493|18738
1742266800000|2025-03-18 03:00:00|24656.5|24651.5|24599.5|24594.5|24661|24656|24548.5|24543.5|10153
1742270400000|2025-03-18 04:00:00|24609.2|24579.2|24608.1|24578.1|24618.6|24588.6|24592.4|24562.4|10
1742274000000|2025-03-18 05:00:00|24604|24599|24656|24651|24714|24709|24549|24544|11624
1742277600000|2025-03-18 06:00:00|24655.5|24650.5|24697|24692|24706.5|24701.5|24596.5|24591.5|7971
1742281200000|2025-03-18 07:00:00|24696.5|24691.5|24724|24719|24769|24764|24640.5|24635.5|17409
1742284800000|2025-03-18 08:00:00|24724.5|24719.5|24843.9|24813.9|24899.4|24869.4|24712.5|24707.5|8420
1742288400000|2025-03-18 09:00:00|24844.2|24814.2|24819|24811|24852|24844|24777|24769|2702
1742292000000|2025-03-18 10:00:00|24818|24810|24773.5|24765.5|24837|24829|24739.5|24731.5|1819
1742295600000|2025-03-18 11:00:00|24774|24766|24712.5|24704.5|24775.5|24767.5|24706|24698|1132
1742299200000|2025-03-18 12:00:00|24712|24704|24689.5|24681.5|24733.5|24725.5|24680.5|24672.5|1635
1742302800000|2025-03-18 13:00:00|24690.5|24682.5|24636.5|24628.5|24787|24779|24628.5|24620.5|4981
1742306400000|2025-03-18 14:00:00|24634.5|24626.5|24701.5|24693.5|24728.5|24720.5|24592.5|24584.5|3418
1742310000000|2025-03-18 15:00:00|24702.5|24694.5|24733.5|24725.5|24775.5|24767.5|24644|24636|2557
1742313600000|2025-03-18 16:00:00|24733|24725|24703.5|24695.5|24765.5|24757.5|24670|24662|1663
1742317200000|2025-03-18 17:00:00|24703|24695|24701.5|24693.5|24737|24729|24657|24649|1297
1742320800000|2025-03-18 18:00:00|24702.5|24694.5|24714.1|24684.1|24723.5|24715.5|24679|24671|840
1742324400000|2025-03-18 19:00:00|24714|24684|24698.7|24668.7|24722.1|24692.1|24691|24661|0
1742328000000|2025-03-18 20:00:00|24698.9|24668.9|24694.8|24664.8|24718.6|24688.6|24693|24663|0
1742331600000|2025-03-18 21:00:00|24694.9|24664.9|24697.7|24667.7|24699|24669|24693.5|24663.5|0
1742335200000|2025-03-18 22:00:00|24695.2|24665.2|24708.1|24678.1|24715.1|24685.1|24674.3|24644.3|0
1742338800000|2025-03-18 23:00:00|24708.4|24678.4|24711.4|24681.4|24714.7|24684.7|24696.8|24666.8|0
1742342400000|2025-03-19 00:00:00|24712|24682|24742.6|24712.6|24755.7|24725.7|24709.3|24679.3|0
1742346000000|2025-03-19 01:00:00|24742.3|24712.3|24668|24663|24803.5|24798.5|24632|24627|18543
1742349600000|2025-03-19 02:00:00|24662|24657|24760.6|24755.6|24821.1|24816.1|24612.6|24607.6|19348
1742353200000|2025-03-19 03:00:00|24761.1|24756.1|24787.1|24782.1|24806.6|24801.6|24735.1|24730.1|8045
1742356800000|2025-03-19 04:00:00|24801.4|24771.4|24794.1|24764.1|24802.6|24772.6|24785.5|24755.5|3
1742360400000|2025-03-19 05:00:00|24806.1|24801.1|24727.6|24722.6|24894.1|24889.1|24699.1|24694.1|14163
1742364000000|2025-03-19 06:00:00|24727.1|24722.1|24776.1|24771.1|24794.6|24789.6|24711.6|24706.6|8104
1742367600000|2025-03-19 07:00:00|24774.6|24769.6|24786.6|24781.6|24798.6|24793.6|24739.1|24734.1|12255
1742371200000|2025-03-19 08:00:00|24786.1|24781.1|24738.6|24708.6|24800.6|24795.6|24704.1|24679.1|7961
1742374800000|2025-03-19 09:00:00|24738.3|24708.3|24825.1|24817.1|24871.6|24863.6|24734|24704|2222
1742378400000|2025-03-19 10:00:00|24825.6|24817.6|24858.1|24850.1|24860.1|24852.1|24811.1|24803.1|804
1742382000000|2025-03-19 11:00:00|24857.6|24849.6|24861.1|24853.1|24912.6|24904.6|24824.1|24816.1|1955
1742385600000|2025-03-19 12:00:00|24860.6|24852.6|24857.1|24849.1|24889.1|24881.1|24852.1|24844.1|459
1742389200000|2025-03-19 13:00:00|24833.1|24825.1|24647.1|24639.1|24844.1|24836.1|24577.6|24569.6|5172
1742392800000|2025-03-19 14:00:00|24646.1|24638.1|24601.1|24593.1|24702.1|24694.1|24598.6|24590.6|2147
1742396400000|2025-03-19 15:00:00|24601.6|24593.6|24676.6|24668.6|24700.1|24692.1|24595.6|24587.6|1602
1742400000000|2025-03-19 16:00:00|24676.1|24668.1|24643.1|24635.1|24694.1|24686.1|24635.6|24627.6|789
1742403600000|2025-03-19 17:00:00|24642.6|24634.6|24607.1|24599.1|24651.6|24643.6|24583.1|24575.1|1170
1742407200000|2025-03-19 18:00:00|24606.6|24598.6|24715.8|24685.8|24715.9|24705.1|24605.1|24597.1|964
1742410800000|2025-03-19 19:00:00|24715.5|24685.5|24707|24677|24751.3|24721.3|24685.6|24655.6|0
1742414400000|2025-03-19 20:00:00|24707.6|24677.6|24701.9|24671.9|24721.7|24691.7|24699.8|24669.8|0
1742418000000|2025-03-19 21:00:00|24702.1|24672.1|24707|24677|24707.3|24677.3|24702.1|24672.1|0
1742421600000|2025-03-19 22:00:00|24706.8|24676.8|24739.2|24709.2|24750.2|24720.2|24706.8|24676.8|0
1742425200000|2025-03-19 23:00:00|24739.5|24709.5|24743.6|24713.6|24745.5|24715.5|24722.2|24692.2|0
1742428800000|2025-03-20 00:00:00|24744.7|24714.7|24745.7|24715.7|24753.4|24723.4|24732.6|24702.6|0
1742432400000|2025-03-20 01:00:00|24745.1|24715.1|24406.6|24401.6|24771.2|24759.6|24356.6|24351.6|25314
1742436000000|2025-03-20 02:00:00|24408.1|24403.1|24529|24524|24573|24568|24399.1|24394.1|18070
1742439600000|2025-03-20 03:00:00|24528.5|24523.5|24487.5|24482.5|24609.5|24604.5|24453|24448|10658
1742443200000|2025-03-20 04:00:00|24502|24472|24500.2|24470.2|24506.2|24476.2|24494.6|24464.6|13
1742446800000|2025-03-20 05:00:00|24487.5|24482.5|24417|24412|24510|24505|24385.5|24380.5|10744
1742450400000|2025-03-20 06:00:00|24415.5|24410.5|24281.5|24276.5|24419|24414|24262.5|24257.5|14499
1742454000000|2025-03-20 07:00:00|24278.5|24273.5|24246.5|24241.5|24291.5|24286.5|24210|24205|13525
1742457600000|2025-03-20 08:00:00|24245.5|24240.5|24178|24148|24260|24255|24171.9|24141.9|5998
1742461200000|2025-03-20 09:00:00|24177.7|24147.7|24130|24122|24182.6|24158|24085.5|24077.5|2812
1742464800000|2025-03-20 10:00:00|24130.5|24122.5|24091.5|24083.5|24139.5|24131.5|24055|24047|3168
1742468400000|2025-03-20 11:00:00|24095|24087|24077|24069|24132|24124|24060.5|24052.5|1358
1742472000000|2025-03-20 12:00:00|24075.5|24067.5|24066.5|24058.5|24076|24068|24031|24023|1108
1742475600000|2025-03-20 13:00:00|24066|24058|24097.5|24089.5|24129.5|24121.5|23971|23963|4049
1742479200000|2025-03-20 14:00:00|24093.5|24085.5|24075.5|24067.5|24146|24138|23996.5|23988.5|4211
1742482800000|2025-03-20 15:00:00|24076|24068|23998.5|23990.5|24083.5|24075.5|23976|23968|1713
1742486400000|2025-03-20 16:00:00|23997|23989|24031.5|24023.5|24052|24044|23987.5|23979.5|1399
1742490000000|2025-03-20 17:00:00|24031|24023|24027|24019|24050|24042|23994|23986|605
1742493600000|2025-03-20 18:00:00|24026.5|24018.5|24060.3|24030.3|24070.5|24062.5|24025|24017|684
1742497200000|2025-03-20 19:00:00|24060|24030|24065.9|24035.9|24083.9|24053.9|24051|24021|1
1742500800000|2025-03-20 20:00:00|24066.5|24036.5|24071.5|24041.5|24076.7|24046.7|24060.2|24030.2|0
1742504400000|2025-03-20 21:00:00|24072.1|24042.1|24069.2|24039.2|24075.6|24045.6|24067.9|24037.9|0
1742508000000|2025-03-20 22:00:00|24067.2|24037.2|24068.3|24038.3|24080|24050|24064.5|24034.5|0
1742511600000|2025-03-20 23:00:00|24067.7|24037.7|24055.2|24025.2|24068.9|24038.9|24043.1|24013.1|0
1742515200000|2025-03-21 00:00:00|24054.6|24024.6|24068.5|24038.5|24076.7|24046.7|24051.1|24021.1|0
1742518800000|2025-03-21 01:00:00|24068|24038|24161.9|24156.9|24187|24182|24042|24034.2|21107
1742522400000|2025-03-21 02:00:00|24160.9|24155.9|23835.9|23830.9|24238.9|24233.9|23832.9|23827.9|24841
1742526000000|2025-03-21 03:00:00|23834.9|23829.9|23758.4|23753.4|23866.9|23861.9|23679.9|23674.9|24635
1742529600000|2025-03-21 04:00:00|23763.1|23733.1|23760.9|23730.9|23774.2|23744.2|23753|23723|18
1742533200000|2025-03-21 05:00:00|23764.9|23759.9|23653.9|23648.9|23787.9|23782.9|23602.9|23597.9|14994
1742536800000|2025-03-21 06:00:00|23651.4|23646.4|23737.4|23732.4|23783.9|23778.9|23597.4|23592.4|13108
1742540400000|2025-03-21 07:00:00|23737.9|23732.9|23690.9|23685.9|23827.4|23822.4|23686.4|23681.4|12440
1742544000000|2025-03-21 08:00:00|23687.9|23682.9|23618.6|23588.6|23723.9|23718.9|23584.4|23562.3|10043
1742547600000|2025-03-21 09:00:00|23618.8|23588.8|23582.4|23574.4|23622.5|23601.4|23541.4|23533.4|1995
1742551200000|2025-03-21 10:00:00|23584.9|23576.9|23673.9|23665.9|23674.4|23666.4|23582.4|23574.4|2209
1742554800000|2025-03-21 11:00:00|23674.4|23666.4|23662.9|23654.9|23678.4|23670.4|23641.9|23633.9|1009
1742558400000|2025-03-21 12:00:00|23662.4|23654.4|23608.9|23600.9|23682.9|23674.9|23602.9|23594.9|1336
1742562000000|2025-03-21 13:00:00|23607.9|23599.9|23581.4|23573.4|23650.4|23642.4|23546.9|23538.9|3575
1742565600000|2025-03-21 14:00:00|23581.9|23573.9|23562.4|23554.4|23584.9|23576.9|23513.9|23505.9|2555
1742569200000|2025-03-21 15:00:00|23563.4|23555.4|23576.4|23568.4|23626.4|23618.4|23536.4|23528.4|3528
1742572800000|2025-03-21 16:00:00|23574.9|23566.9|23669.9|23661.9|23673.9|23665.9|23574.9|23566.9|2475
1742576400000|2025-03-21 17:00:00|23668.9|23660.9|23678.9|23670.9|23690.9|23682.9|23644.4|23636.4|879
1742580000000|2025-03-21 18:00:00|23678.4|23670.4|23661.2|23631.2|23686.4|23678.4|23614.9|23606.9|622
1742583600000|2025-03-21 19:00:00|23661.1|23631.1|23656.4|23626.4|23669.9|23639.9|23640.1|23610.1|0
1742587200000|2025-03-21 20:00:00|23653|23623|23667.5|23637.5|23673.9|23643.9|23651.3|23621.3|0
1742767200000|2025-03-23 22:00:00|23751.5|23721.5|23700.2|23670.2|23757.1|23727.1|23698.4|23668.4|0
1742770800000|2025-03-23 23:00:00|23699.9|23669.9|23729.7|23699.7|23731.6|23701.6|23695.8|23665.8|0
1742774400000|2025-03-24 00:00:00|23730.5|23700.5|23726.1|23696.1|23749.4|23719.4|23722.6|23692.6|0
1742778000000|2025-03-24 01:00:00|23725.5|23695.5|23610.5|23605.5|23775|23770|23541.5|23536.5|21679
1742781600000|2025-03-24 02:00:00|23613|23608|23594|23589|23766|23761|23570|23565|18910
1742785200000|2025-03-24 03:00:00|23593.5|23588.5|23670|23665|23702|23697|23581|23576|8805
1742788800000|2025-03-24 04:00:00|23685.5|23655.5|23682.9|23652.9|23685.5|23655.5|23679.6|23649.6|7
1742792400000|2025-03-24 05:00:00|23663|23658|23685|23680|23731|23726|23613.5|23608.5|11094
1742796000000|2025-03-24 06:00:00|23684|23679|23764|23759|23764.5|23759.5|23597.5|23592.5|10287
1742799600000|2025-03-24 07:00:00|23763.5|23758.5|23914|23909|23965.5|23960.5|23763.5|23758.5|18010
1742803200000|2025-03-24 08:00:00|23913.5|23908.5|23965.1|23935.1|23968.7|23963.5|23894.5|23889.5|11175
1742806800000|2025-03-24 09:00:00|23964.6|23934.6|23806|23798|23973.2|23943.2|23798|23790|2751
1742810400000|2025-03-24 10:00:00|23805.5|23797.5|23799|23791|23842|23834|23798|23790|1689
1742814000000|2025-03-24 11:00:00|23798|23790|23748.5|23740.5|23806.5|23798.5|23746.5|23738.5|1660
1742817600000|2025-03-24 12:00:00|23749|23741|23737.5|23729.5|23762.5|23754.5|23719.5|23711.5|1523
1742821200000|2025-03-24 13:00:00|23738|23730|23662.5|23654.5|23761.5|23753.5|23636|23628|4329
1742824800000|2025-03-24 14:00:00|23662|23654|23667|23659|23751.5|23743.5|23659.5|23651.5|2290
1742828400000|2025-03-24 15:00:00|23666|23658|23628|23620|23685|23677|23618|23610|1892
1742832000000|2025-03-24 16:00:00|23627.5|23619.5|23605.5|23597.5|23658.5|23650.5|23600.5|23592.5|2002
1742835600000|2025-03-24 17:00:00|23605|23597|23617|23609|23632|23624|23589.5|23581.5|679
1742839200000|2025-03-24 18:00:00|23615.5|23607.5|23611.5|23581.5|23631|23623|23579.5|23571.5|1510
1742842800000|2025-03-24 19:00:00|23611.6|23581.6|23627|23597|23645.4|23615.4|23596.2|23566.2|1
1742846400000|2025-03-24 20:00:00|23626.9|23596.9|23637.5|23607.5|23648.3|23618.3|23626.5|23596.5|0
1742850000000|2025-03-24 21:00:00|23637.6|23607.6|23642.2|23612.2|23642.4|23612.4|23637.6|23607.6|0
1742853600000|2025-03-24 22:00:00|23641.6|23611.6|23634.8|23604.8|23644.6|23614.6|23632.3|23602.3|0
1742857200000|2025-03-24 23:00:00|23634.2|23604.2|23637|23607|23641.2|23611.2|23613.6|23583.6|0
1742860800000|2025-03-25 00:00:00|23637.1|23607.1|23680.8|23650.8|23681.1|23651.1|23627|23597|0
1742864400000|2025-03-25 01:00:00|23680|23650|23553.5|23548.5|23748.5|23743.5|23545.5|23540.5|26005
1742868000000|2025-03-25 02:00:00|23557|23552|23387.5|23382.5|23559.5|23554.5|23319|23314|25318
1742871600000|2025-03-25 03:00:00|23386.5|23381.5|23382.5|23377.5|23480|23475|23356|23351|15695
1742875200000|2025-03-25 04:00:00|23393.3|23363.3|23403.7|23373.7|23404.8|23374.8|23391.9|23361.9|8
1742878800000|2025-03-25 05:00:00|23376|23371|23439.5|23434.5|23510.5|23505.5|23367|23362|13102
1742882400000|2025-03-25 06:00:00|23439|23434|23373.5|23368.5|23477|23472|23337.5|23332.5|9683
1742886000000|2025-03-25 07:00:00|23373|23368|23376.5|23371.5|23425.5|23420.5|23365.5|23360.5|11816
1742889600000|2025-03-25 08:00:00|23378|23373|23335.9|23305.9|23397.5|23392.5|23305.9|23275.9|29515
1742893200000|2025-03-25 09:00:00|23336.5|23306.5|23439.5|23431.5|23443.5|23435.5|23312.5|23295.9|2616
1742896800000|2025-03-25 10:00:00|23439|23431|23492|23484|23495.5|23487.5|23427.5|23419.5|3518
1742900400000|2025-03-25 11:00:00|23492.5|23484.5|23481.5|23473.5|23521.5|23513.5|23475.5|23467.5|1659
1742904000000|2025-03-25 12:00:00|23485.5|23477.5|23529.5|23521.5|23536.5|23528.5|23481.5|23473.5|2034
1742907600000|2025-03-25 13:00:00|23529|23521|23606.5|23598.5|23639|23631|23492|23484|4167
1742911200000|2025-03-25 14:00:00|23607|23599|23576|23568|23659|23651|23533|23525|2639
1742914800000|2025-03-25 15:00:00|23576.5|23568.5|23493|23485|23595.5|23587.5|23482.5|23474.5|2276
1742918400000|2025-03-25 16:00:00|23493.5|23485.5|23541.5|23533.5|23541.5|23533.5|23484.5|23476.5|1852
1742922000000|2025-03-25 17:00:00|23542|23534|23510.5|23502.5|23551.5|23543.5|23503|23495|740
1742925600000|2025-03-25 18:00:00|23510|23502|23480.9|23450.9|23512|23504|23458|23450|927
1742929200000|2025-03-25 19:00:00|23480.7|23450.7|23489.5|23459.5|23492.9|23462.9|23465.3|23435.3|0
1742932800000|2025-03-25 20:00:00|23489.4|23459.4|23508.7|23478.7|23509.2|23479.2|23489.4|23459.4|0
1742936400000|2025-03-25 21:00:00|23508.5|23478.5|23506.1|23476.1|23513.6|23483.6|23505.5|23475.5|0
1742940000000|2025-03-25 22:00:00|23506|23476|23509.3|23479.3|23514.1|23484.1|23501.9|23471.9|0
1742943600000|2025-03-25 23:00:00|23509.8|23479.8|23506.9|23476.9|23513.5|23483.5|23500.2|23470.2|0
1742947200000|2025-03-26 00:00:00|23506.4|23476.4|23506.9|23476.9|23527.2|23497.2|23502.7|23472.7|0
1742950800000|2025-03-26 01:00:00|23506.3|23476.3|23575.9|23570.9|23606.9|23601.9|23456.5|23451.5|27535
1742954400000|2025-03-26 02:00:00|23576.4|23571.4|23453.4|23448.4|23584.4|23579.4|23362.4|23357.4|24555
1742958000000|2025-03-26 03:00:00|23452.4|23447.4|23421.4|23416.4|23476.9|23471.9|23391.9|23386.9|11100
1742961600000|2025-03-26 04:00:00|23425.9|23395.9|23434.3|23404.3|23434.3|23404.3|23424.7|23394.7|5
1742965200000|2025-03-26 05:00:00|23418.4|23413.4|23420.4|23415.4|23468.4|23463.4|23364.9|23359.9|14102
1742968800000|2025-03-26 06:00:00|23420.9|23415.9|23457.9|23452.9|23508.9|23503.9|23394.9|23389.9|10855
1742972400000|2025-03-26 07:00:00|23459.9|23454.9|23484.4|23479.4|23541.9|23536.9|23454.4|23449.4|9120
1742976000000|2025-03-26 08:00:00|23486.4|23481.4|23461.8|23431.8|23501.4|23496.4|23436.9|23428.7|23203
1742979600000|2025-03-26 09:00:00|23462.3|23432.3|23415.4|23407.4|23475.4|23467.4|23415.4|23407.4|1602
1742983200000|2025-03-26 10:00:00|23414.9|23406.9|23470.9|23462.9|23476.4|23468.4|23411.9|23403.9|663
1742986800000|2025-03-26 11:00:00|23471.4|23463.4|23461.4|23453.4|23486.9|23478.9|23451.4|23443.4|770
1742990400000|2025-03-26 12:00:00|23460.4|23452.4|23474.9|23466.9|23483.4|23475.4|23439.4|23431.4|556
1742994000000|2025-03-26 13:00:00|23474.4|23466.4|23408.4|23400.4|23535.9|23527.9|23406.4|23398.4|2577
1742997600000|2025-03-26 14:00:00|23409.9|23401.9|23537.4|23529.4|23545.4|23537.4|23372.9|23364.9|3554
1743001200000|2025-03-26 15:00:00|23536.9|23528.9|23520.4|23512.4|23612.9|23604.9|23498.9|23490.9|2884
1743004800000|2025-03-26 16:00:00|23521.4|23513.4|23462.4|23454.4|23524.4|23516.4|23457.4|23449.4|1009
1743008400000|2025-03-26 17:00:00|23461.9|23453.9|23422.4|23414.4|23507.4|23499.4|23409.9|23401.9|1317
1743012000000|2025-03-26 18:00:00|23422.9|23414.9|23433|23403|23445.9|23437.9|23410.9|23402.9|494
1743015600000|2025-03-26 19:00:00|23432.9|23402.9|23458|23428|23466|23436|23431|23401|1
1743019200000|2025-03-26 20:00:00|23457.4|23427.4|23448.3|23418.3|23461.3|23431.3|23442.7|23412.7|0
1743022800000|2025-03-26 21:00:00|23448.2|23418.2|23432.8|23402.8|23455.9|23425.9|23429.9|23399.9|0
1743026400000|2025-03-26 22:00:00|23410.9|23380.9|23428.7|23398.7|23453.1|23423.1|23398.3|23368.3|0
1743030000000|2025-03-26 23:00:00|23429|23399|23449.3|23419.3|23465|23435|23424.2|23394.2|0
1743033600000|2025-03-27 00:00:00|23448.4|23418.4|23455.3|23425.3|23469.9|23439.9|23443.5|23413.5|0
1743037200000|2025-03-27 01:00:00|23455.8|23425.8|23596|23591|23645.4|23640.4|23400.5|23395.5|24271
1743040800000|2025-03-27 02:00:00|23596.5|23591.5|23826.5|23821.5|23895|23890|23538|23533|26348
1743044400000|2025-03-27 03:00:00|23827|23822|23746|23741|23831.5|23826.5|23675.5|23670.5|11575
1743048000000|2025-03-27 04:00:00|23756.6|23726.6|23769|23739|23770.2|23740.2|23750|23720|35
1743051600000|2025-03-27 05:00:00|23768.7|23738.7|23651.5|23646.5|23788.5|23783.5|23642.5|23637.5|6211
1743055200000|2025-03-27 06:00:00|23652|23647|23646.5|23641.5|23720|23715|23640|23635|5057
1743058800000|2025-03-27 07:00:00|23647|23642|23602|23597|23666.5|23661.5|23565.5|23560.5|11412
1743062400000|2025-03-27 08:00:00|23603|23598|23665.8|23635.8|23667.4|23637.4|23552.5|23547.5|10747
1743066000000|2025-03-27 09:00:00|23666.1|23636.1|23633.5|23625.5|23667.5|23651|23604.5|23596.5|1076
1743069600000|2025-03-27 10:00:00|23633|23625|23641.5|23633.5|23656|23648|23608.5|23600.5|820
1743073200000|2025-03-27 11:00:00|23643.5|23635.5|23636|23628|23682|23674|23635|23627|620
1743076800000|2025-03-27 12:00:00|23634|23626|23611|23603|23651|23643|23603|23595|528
1743080400000|2025-03-27 13:00:00|23611.5|23603.5|23694.5|23686.5|23713|23705|23560.5|23552.5|2679
1743084000000|2025-03-27 14:00:00|23690|23682|23769.5|23761.5|23798.5|23790.5|23651|23643|2301
1743087600000|2025-03-27 15:00:00|23770|23762|23772|23764|23824|23816|23751|23743|1547
1743091200000|2025-03-27 16:00:00|23772.5|23764.5|23767|23759|23826.5|23818.5|23763.5|23755.5|853
1743094800000|2025-03-27 17:00:00|23767.5|23759.5|23727|23719|23787|23779|23721.5|23713.5|710
1743098400000|2025-03-27 18:00:00|23726|23718|23779.9|23749.9|23790.5|23782.5|23725|23717|601
1743102000000|2025-03-27 19:00:00|23780|23750|23765.4|23735.4|23803.6|23773.6|23758.3|23728.3|0
1743105600000|2025-03-27 20:00:00|23764.8|23734.8|23766.9|23736.9|23777.4|23747.4|23762|23732|0
1743109200000|2025-03-27 21:00:00|23767.7|23737.7|23764.4|23734.4|23768.4|23738.4|23763.2|23733.2|0
1743112800000|2025-03-27 22:00:00|23764.9|23734.9|23775|23745|23784.2|23754.2|23762.5|23732.5|0
1743116400000|2025-03-27 23:00:00|23775.2|23745.2|23768|23738|23778.1|23748.1|23756.7|23726.7|0
1743120000000|2025-03-28 00:00:00|23769.7|23739.7|23793.5|23763.5|23795.2|23765.2|23749.2|23719.2|0
1743123600000|2025-03-28 01:00:00|23794.1|23764.1|23672.7|23667.7|23795.8|23773.7|23626.7|23621.7|21668
1743127200000|2025-03-28 02:00:00|23672.2|23667.2|23442.7|23437.7|23736.7|23731.7|23401.2|23396.2|22118
1743130800000|2025-03-28 03:00:00|23441.7|23436.7|23339.2|23334.2|23512.7|23507.7|23316.2|23311.2|16644
1743134400000|2025-03-28 04:00:00|23362.6|23332.6|23357.3|23327.3|23365.8|23335.8|23343|23313|6
1743138000000|2025-03-28 05:00:00|23344.7|23339.7|23355.2|23350.2|23417.7|23412.7|23249.7|23244.7|18172
1743141600000|2025-03-28 06:00:00|23354.2|23349.2|23415.7|23410.7|23481.7|23476.7|23331.7|23326.7|15401
1743145200000|2025-03-28 07:00:00|23416.7|23411.7|23389.7|23384.7|23440.2|23435.2|23388.7|23383.7|8229
1743148800000|2025-03-28 08:00:00|23390.7|23385.7|23410.6|23380.6|23423.7|23418.7|23373.7|23347|5537
1743152400000|2025-03-28 09:00:00|23411.7|23381.7|23319.7|23311.7|23430.2|23422.2|23310.2|23302.2|1552
1743156000000|2025-03-28 10:00:00|23321.7|23313.7|23308.2|23300.2|23349.2|23341.2|23301.7|23293.7|946
1743159600000|2025-03-28 11:00:00|23307.7|23299.7|23357.7|23349.7|23364.2|23356.2|23305.2|23297.2|657
1743163200000|2025-03-28 12:00:00|23355.7|23347.7|23329.7|23321.7|23363.7|23355.7|23318.2|23310.2|739
1743166800000|2025-03-28 13:00:00|23330.2|23322.2|23323.2|23315.2|23416.2|23408.2|23289.2|23281.2|3406
1743170400000|2025-03-28 14:00:00|23309.7|23301.7|23264.2|23256.2|23331.2|23323.2|23176.7|23168.7|4745
1743174000000|2025-03-28 15:00:00|23263.7|23255.7|23263.7|23255.7|23324.7|23316.7|23238.7|23230.7|2255
1743177600000|2025-03-28 16:00:00|23263.2|23255.2|23228.7|23220.7|23301.2|23293.2|23222.7|23214.7|997
1743181200000|2025-03-28 17:00:00|23227.7|23219.7|23216.7|23208.7|23245.7|23237.7|23200.2|23192.2|1077
1743184800000|2025-03-28 18:00:00|23216.2|23208.2|23250.8|23220.8|23260.7|23252.7|23215.7|23207.7|829
1743188400000|2025-03-28 19:00:00|23250.7|23220.7|23234.1|23204.1|23250.7|23220.7|23213.7|23183.7|0
1743192000000|2025-03-28 20:00:00|23233.5|23203.5|23173|23143|23234.8|23204.8|23171.1|23141.1|0
1743195600000|2025-03-28 21:00:00|23172.4|23142.4|23172.4|23142.4|23172.4|23142.4|23172.4|23142.4|0
1743372000000|2025-03-30 22:00:00|23130.4|23100.4|23138.7|23108.7|23141.8|23111.8|23103.7|23073.7|0
1743375600000|2025-03-30 23:00:00|23138.9|23108.9|23098.4|23068.4|23139|23109|23082.6|23052.6|0
1743379200000|2025-03-31 00:00:00|23097.6|23067.6|23114.1|23084.1|23114.6|23084.6|23039.4|23009.4|0
1743382800000|2025-03-31 01:00:00|23114.6|23084.6|23354.2|23349.2|23382.7|23377.7|23096.2|23070.9|24765
1743386400000|2025-03-31 02:00:00|23356.7|23351.7|23125.2|23120.2|23366.7|23361.7|23123.7|23118.7|20357
1743390000000|2025-03-31 03:00:00|23126.2|23121.2|23013.1|23008.1|23204.1|23199.1|23001.1|22996.1|18637
1743393600000|2025-03-31 04:00:00|23025.1|22995.1|23036.5|23006.5|23041.3|23011.3|23006.7|22976.7|17
1743397200000|2025-03-31 05:00:00|23035.9|23005.9|23016.6|23011.6|23126.6|23121.6|22985.1|22980.1|13597
1743400800000|2025-03-31 06:00:00|23016.1|23011.1|23146.6|23141.6|23161.1|23156.1|22994.6|22989.6|11208
1743404400000|2025-03-31 07:00:00|23147.6|23142.6|23147.6|23142.6|23237.1|23232.1|23134.1|23129.1|11745
1743408000000|2025-03-31 08:00:00|23147.1|23142.1|23110.8|23080.8|23180.6|23175.6|23068.1|23063.1|9500
1743411600000|2025-03-31 09:00:00|23109.7|23079.7|23002.1|22994.1|23112.6|23104.6|22991.1|22983.1|1697
1743415200000|2025-03-31 10:00:00|23000.6|22992.6|23017.6|23009.6|23040.1|23032.1|22972.1|22964.1|1302
1743418800000|2025-03-31 11:00:00|23020.1|23012.1|23033.1|23025.1|23039.6|23031.6|22983.1|22975.1|882
1743422400000|2025-03-31 12:00:00|23032.6|23024.6|23027.6|23019.6|23057.6|23049.6|22987.6|22979.6|705
1743426000000|2025-03-31 13:00:00|23027.1|23019.1|23077.1|23069.1|23090.1|23082.1|22941.6|22933.6|3666
1743429600000|2025-03-31 14:00:00|23077.6|23069.6|23026.1|23018.1|23098.6|23090.6|23013.1|23005.1|2342
1743433200000|2025-03-31 15:00:00|23028.1|23020.1|23103.1|23095.1|23143.6|23135.6|23027.1|23019.1|1802
1743436800000|2025-03-31 16:00:00|23102.6|23094.6|23141.6|23133.6|23178.6|23170.6|23073.6|23065.6|1367
1743440400000|2025-03-31 17:00:00|23141.1|23133.1|23142.6|23134.6|23180.6|23172.6|23130.6|23122.6|566
1743444000000|2025-03-31 18:00:00|23139.6|23131.6|23204.2|23174.2|23222.1|23214.1|23139.6|23131.6|634
1743447600000|2025-03-31 19:00:00|23204.1|23174.1|23237.8|23207.8|23263.5|23233.5|23203.9|23173.9|0
1743451200000|2025-03-31 20:00:00|23238.2|23208.2|23215.2|23185.2|23239.5|23209.5|23199.4|23169.4|0
1743454800000|2025-03-31 21:00:00|23215.3|23185.3|23218.5|23188.5|23220.4|23190.4|23215.2|23185.2|0
1743458400000|2025-03-31 22:00:00|23214.8|23184.8|23205.9|23175.9|23219.4|23189.4|23160.5|23130.5|0
1743462000000|2025-03-31 23:00:00|23205.3|23175.3|23213.1|23183.1|23234.8|23204.8|23199.2|23169.2|0
1743465600000|2025-04-01 00:00:00|23212.8|23182.8|23216.4|23186.4|23218.2|23188.2|23181.9|23151.9|0
1743469200000|2025-04-01 01:00:00|23216.1|23186.1|23255.2|23250.2|23358.7|23353.7|23180.7|23174|20534
1743472800000|2025-04-01 02:00:00|23253.7|23248.7|23303.2|23298.2|23383.2|23378.2|23194.2|23189.2|22214
1743476400000|2025-04-01 03:00:00|23298.2|23293.2|23357.7|23352.7|23447.7|23442.7|23287.2|23282.2|10714
1743480000000|2025-04-01 04:00:00|23368.6|23338.6|23379.4|23349.4|23380.8|23350.8|23353.3|23323.3|14
1743483600000|2025-04-01 05:00:00|23377.3|23347.3|23188.4|23183.4|23377.3|23353.4|23117.4|23112.4|19333
1743487200000|2025-04-01 06:00:00|23188.9|23183.9|23284.9|23279.9|23286.9|23281.9|23138.4|23133.4|11335
1743490800000|2025-04-01 07:00:00|23285.4|23280.4|23155.4|23150.4|23333.4|23328.4|23119.9|23114.9|15119
1743494400000|2025-04-01 08:00:00|23154.9|23149.9|23248.3|23218.3|23250.4|23225.4|23141.4|23136.4|4841
1743498000000|2025-04-01 09:00:00|23248|23218|23243.4|23235.4|23275.4|23267.4|23242.4|23214.6|938
1743501600000|2025-04-01 10:00:00|23243.9|23235.9|23142.9|23134.9|23245.4|23237.4|23139.9|23131.9|1609
1743505200000|2025-04-01 11:00:00|23143.4|23135.4|23134.9|23126.9|23145.9|23137.9|23082.9|23074.9|1295
1743508800000|2025-04-01 12:00:00|23133.4|23125.4|23152.4|23144.4|23174.4|23166.4|23127.9|23119.9|734
1743512400000|2025-04-01 13:00:00|23152.9|23144.9|23094.9|23086.9|23178.4|23170.4|23037.9|23029.9|2978
1743516000000|2025-04-01 14:00:00|23092.9|23084.9|23176.4|23168.4|23179.9|23171.9|23044.9|23036.9|2647
1743519600000|2025-04-01 15:00:00|23175.9|23167.9|23228.9|23220.9|23279.4|23271.4|23166.4|23158.4|2238
1743523200000|2025-04-01 16:00:00|23229.4|23221.4|23187.9|23179.9|23244.9|23236.9|23163.9|23155.9|1148
1743526800000|2025-04-01 17:00:00|23187.4|23179.4|23138.4|23130.4|23199.9|23191.9|23137.4|23129.4|450
1743530400000|2025-04-01 18:00:00|23138.9|23130.9|23130.5|23100.5|23143.4|23135.4|23094.4|23086.4|661
1743534000000|2025-04-01 19:00:00|23129.7|23099.7|23176.2|23146.2|23181.7|23151.7|23122.8|23092.8|0
1743537600000|2025-04-01 20:00:00|23175.1|23145.1|23170|23140|23186.4|23156.4|23154.5|23124.5|0
1743541200000|2025-04-01 21:00:00|23170.7|23140.7|23178.4|23148.4|23181.8|23151.8|23168.2|23138.2|0
1743544800000|2025-04-01 22:00:00|23178.5|23148.5|23200.3|23170.3|23233.7|23203.7|23174.5|23144.5|0
1743548400000|2025-04-01 23:00:00|23200|23170|23204.7|23174.7|23216.2|23186.2|23192.9|23162.9|0
1743552000000|2025-04-02 00:00:00|23205.9|23175.9|23164|23134|23206.2|23176.2|23152|23122|0
1743555600000|2025-04-02 01:00:00|23163.4|23133.4|23127.3|23122.3|23189.6|23177.8|22942.8|22937.8|24514
1743559200000|2025-04-02 02:00:00|23126.8|23121.8|23281.3|23276.3|23370.3|23365.3|23107.3|23102.3|25017
1743562800000|2025-04-02 03:00:00|23282.3|23277.3|23212.8|23207.8|23339.3|23334.3|23174.3|23169.3|11273
1743566400000|2025-04-02 04:00:00|23219.7|23189.7|23235.2|23205.2|23235.4|23205.4|23216.9|23186.9|4
1743570000000|2025-04-02 05:00:00|23235.4|23205.4|23128.3|23123.3|23235.9|23228.3|23122.8|23117.8|9598
1743573600000|2025-04-02 06:00:00|23127.3|23122.3|23162.8|23157.8|23179.3|23174.3|23087.3|23082.3|8940
1743577200000|2025-04-02 07:00:00|23161.8|23156.8|23186.3|23181.3|23194.8|23189.8|23117.3|23112.3|8779
1743580800000|2025-04-02 08:00:00|23185.1|23180.1|23202.6|23172.6|23226.2|23201.6|23166.1|23161.1|4427
1743584400000|2025-04-02 09:00:00|23202|23172|23200.1|23192.1|23231.1|23223.1|23158.1|23150.1|888
1743588000000|2025-04-02 10:00:00|23200.6|23192.6|23124.1|23116.1|23206.6|23198.6|23043.1|23035.1|2778
1743591600000|2025-04-02 11:00:00|23124.6|23116.6|23144.6|23136.6|23171.1|23163.1|23115.1|23107.1|572
1743595200000|2025-04-02 12:00:00|23145.1|23137.1|23151.6|23143.6|23154.6|23146.6|23106.1|23098.1|712
1743598800000|2025-04-02 13:00:00|23151.1|23143.1|23107.6|23099.6|23192.6|23184.6|23061.6|23053.6|2932
1743602400000|2025-04-02 14:00:00|23102.6|23094.6|23103.1|23095.1|23131.1|23123.1|23052.6|23044.6|2606
1743606000000|2025-04-02 15:00:00|23100.1|23092.1|23089.1|23081.1|23122.1|23114.1|23050.1|23042.1|1395
1743609600000|2025-04-02 16:00:00|23088.6|23080.6|23135.6|23127.6|23153.6|23145.6|23082.1|23074.1|886
1743613200000|2025-04-02 17:00:00|23136.1|23128.1|23070.6|23062.6|23159.6|23151.6|23066.1|23058.1|566
1743616800000|2025-04-02 18:00:00|23070.1|23062.1|23065.5|23035.5|23087.6|23079.6|23026.1|23018.1|1403
1743620400000|2025-04-02 19:00:00|23065.7|23035.7|23096.3|23066.3|23123.9|23093.9|23065.7|23035.7|0
1743624000000|2025-04-02 20:00:00|23096.1|23066.1|22678|22648|23192.7|23162.7|22640.5|22610.5|0
1743627600000|2025-04-02 21:00:00|22678.2|22648.2|22576.1|22546.1|22680.9|22650.9|22570.7|22540.7|0
1743631200000|2025-04-02 22:00:00|22576|22546|22474.4|22444.4|22585.5|22555.5|22402.3|22372.3|0
1743634800000|2025-04-02 23:00:00|22473.8|22443.8|22443.4|22413.4|22477|22447|22416.4|22386.4|0
1743638400000|2025-04-03 00:00:00|22444.5|22414.5|22572.2|22542.2|22644.9|22614.9|22443.3|22413.3|0
1743642000000|2025-04-03 01:00:00|22572.5|22542.5|22771|22766|22927|22922|22476.5|22446.5|36492
1743645600000|2025-04-03 02:00:00|22772|22767|22813|22808|22951.5|22946.5|22720|22715|24118
1743649200000|2025-04-03 03:00:00|22817|22812|22798.5|22793.5|22860.5|22855.5|22741|22736|12259
1743652800000|2025-04-03 04:00:00|22811|22781|22811.5|22781.5|22834|22804|22797.6|22767.6|5
1743656400000|2025-04-03 05:00:00|22793|22788|22723|22718|22822.5|22817.5|22638.5|22633.5|16193
1743660000000|2025-04-03 06:00:00|22724.5|22719.5|22770|22765|22834|22829|22723.5|22718.5|17935
1743663600000|2025-04-03 07:00:00|22771|22766|22811|22806|22840|22835|22749|22744|13009
1743667200000|2025-04-03 08:00:00|22809|22804|22808.8|22778.8|22823|22814|22754.5|22749.5|8292
1743670800000|2025-04-03 09:00:00|22809.1|22779.1|22735.5|22727.5|22820.6|22790.6|22694.5|22686.5|2043
1743674400000|2025-04-03 10:00:00|22736|22728|22656.5|22648.5|22783|22775|22636.5|22628.5|2310
1743678000000|2025-04-03 11:00:00|22658.5|22650.5|22691|22683|22697.5|22689.5|22642|22634|1014
1743681600000|2025-04-03 12:00:00|22690|22682|22636|22628|22739.5|22731.5|22571|22563|3872
1743685200000|2025-04-03 13:00:00|22633.5|22625.5|22720.5|22712.5|22750.5|22742.5|22595|22587|5437
1743688800000|2025-04-03 14:00:00|22720|22712|22693.5|22685.5|22799.5|22791.5|22665|22657|3520
1743692400000|2025-04-03 15:00:00|22693|22685|22738|22730|22750|22742|22672.5|22664.5|2176
1743696000000|2025-04-03 16:00:00|22737|22729|22752.5|22744.5|22797|22789|22737|22729|1081
1743699600000|2025-04-03 17:00:00|22753.5|22745.5|22770|22762|22787.5|22779.5|22721|22713|709
1743703200000|2025-04-03 18:00:00|22769|22761|22766.4|22736.4|22786|22778|22714|22706|1171
1743706800000|2025-04-03 19:00:00|22766|22736|22733.3|22703.3|22777.1|22747.1|22717.5|22687.5|0
1743710400000|2025-04-03 20:00:00|22734.2|22704.2|22694.8|22664.8|22740.5|22710.5|22676.4|22646.4|0
1743714000000|2025-04-03 21:00:00|22694.7|22664.7|22700|22670|22702.9|22672.9|22687|22657|0
1743717600000|2025-04-03 22:00:00|22700.1|22670.1|22703.4|22673.4|22722.9|22692.9|22664.6|22634.6|0
1743721200000|2025-04-03 23:00:00|22704|22674|22708.4|22678.4|22726.4|22696.4|22681.9|22651.9|0
1743724800000|2025-04-04 00:00:00|22708.9|22678.9|22754.3|22724.3|22755.2|22725.2|22703.5|22673.5|0
1743728400000|2025-04-04 01:00:00|22754.9|22724.9|22700.5|22670.5|22793.5|22763.5|22697.5|22667.5|0
1743732000000|2025-04-04 02:00:00|22700.7|22670.7|22701.2|22671.2|22728.6|22698.6|22699.5|22669.5|0
1743735600000|2025-04-04 03:00:00|22700.6|22670.6|22578.5|22548.5|22702.5|22672.5|22552.7|22522.7|0
1743739200000|2025-04-04 04:00:00|22578.8|22548.8|22573.3|22543.3|22627|22597|22564.7|22534.7|0
1743742800000|2025-04-04 05:00:00|22573|22543|22669.1|22639.1|22670|22640|22563.1|22533.1|0
1743746400000|2025-04-04 06:00:00|22668.2|22638.2|22630.5|22600.5|22688.1|22658.1|22629.5|22599.5|0
1743750000000|2025-04-04 07:00:00|22629.7|22599.7|22596.3|22566.3|22648.5|22618.5|22590.5|22560.5|0
1743753600000|2025-04-04 08:00:00|22585|22555|22531.5|22501.5|22588.5|22558.5|22520.3|22490.3|0
1743757200000|2025-04-04 09:00:00|22536.1|22506.1|22522.6|22492.6|22550.1|22520.1|22509.2|22479.2|0
1743760800000|2025-04-04 10:00:00|22522.9|22492.9|21794.4|21764.4|22540.2|22510.2|21591.3|21561.3|0
1743764400000|2025-04-04 11:00:00|21794.7|21764.7|21863.3|21833.3|21870.2|21840.2|21641.7|21611.7|0
1743768000000|2025-04-04 12:00:00|21862.7|21832.7|21912.5|21882.5|21958.6|21928.6|21783|21753|0
1743771600000|2025-04-04 13:00:00|21912.8|21882.8|21854.7|21824.7|21962.9|21932.9|21754.1|21724.1|0
1743775200000|2025-04-04 14:00:00|21854.6|21824.6|21658.5|21628.5|21856|21826|21486.8|21456.8|0
1743778800000|2025-04-04 15:00:00|21658|21628|21672.4|21642.4|21818.7|21788.7|21642.8|21612.8|0
1743782400000|2025-04-04 16:00:00|21672.6|21642.6|21606.7|21576.7|21704.9|21674.9|21591.6|21561.6|0
1743786000000|2025-04-04 17:00:00|21606.8|21576.8|21629.4|21599.4|21645|21615|21534.2|21504.2|0
1743789600000|2025-04-04 18:00:00|21629.6|21599.6|21540.2|21510.2|21667|21637|21520.9|21490.9|0
1743793200000|2025-04-04 19:00:00|21540|21510|21519.5|21489.5|21600.7|21570.7|21501.5|21471.5|0
1743796800000|2025-04-04 20:00:00|21514.8|21484.8|21514.4|21484.4|21540.3|21510.3|21446.3|21416.3|0
1743976800000|2025-04-06 22:00:00|21047.3|21017.3|20875.6|20845.6|21049.2|21019.2|20732|20702|0
1743980400000|2025-04-06 23:00:00|20875.3|20845.3|21013.6|20983.6|21055.4|21025.4|20810.4|20780.4|0
1743984000000|2025-04-07 00:00:00|21013.7|20983.7|21120.3|21090.3|21147.8|21117.8|20921.9|20891.9|0
1743987600000|2025-04-07 01:00:00|21119.7|21089.7|20862|20857|21166|21136|20466|20461|63271
1743991200000|2025-04-07 02:00:00|20866.5|20861.5|20661.5|20656.5|20915.5|20910.5|20611.5|20606.5|37715
1743994800000|2025-04-07 03:00:00|20661|20656|20374.5|20369.5|20691.5|20686.5|20373|20368|21998
1743998400000|2025-04-07 04:00:00|20389.4|20359.4|20384.2|20354.2|20437|20407|20311.7|20281.7|41
1744002000000|2025-04-07 05:00:00|20362.5|20357.5|20027.5|20022.5|20625.5|20620.5|20025|20020|43911
1744005600000|2025-04-07 06:00:00|20028|20023|20015.5|20010.5|20254.5|20249.5|19849.5|19844.5|42306
1744009200000|2025-04-07 07:00:00|20014.5|20009.5|19666.5|19656.5|20023.5|20018.5|19662|19652|34226
1744012800000|2025-04-07 08:00:00|19666|19656|19721.9|19691.9|19792.7|19762.7|19397|19387|24477
1744016400000|2025-04-07 09:00:00|19722.5|19692.5|19772.5|19764.5|19832.5|19824.5|19608|19600|4763
1744020000000|2025-04-07 10:00:00|19769.5|19761.5|20026.5|20018.5|20121.5|20113.5|19758.5|19750.5|5567
1744023600000|2025-04-07 11:00:00|20025.5|20017.5|20019.5|20011.5|20247|20239|19980|19972|5554
1744027200000|2025-04-07 12:00:00|20020|20012|20147.5|20139.5|20186|20178|19914|19906|3446
1744030800000|2025-04-07 13:00:00|20148.5|20140.5|20215.5|20207.5|20230.5|20222.5|19854|19846|8247
1744034400000|2025-04-07 14:00:00|20217.5|20209.5|20344|20326|20648.5|20640.5|20058.5|20050.5|22977
1744038000000|2025-04-07 15:00:00|20346|20328|19658|19640|20411|20393|19648|19630|16967
1744041600000|2025-04-07 16:00:00|19659|19641|19309|19291|19687|19669|19286|19268|9037
1744045200000|2025-04-07 17:00:00|19310.5|19292.5|19773|19755|19799.5|19781.5|19308.5|19290.5|5325
1744048800000|2025-04-07 18:00:00|19774|19756|19610.4|19570.4|19808|19790|19587.5|19569.5|2783
1744052400000|2025-04-07 19:00:00|19610.5|19570.5|19654.1|19614.1|19687.6|19647.6|19562.7|19522.7|0
1744056000000|2025-04-07 20:00:00|19656.7|19616.7|19718|19678|19780.2|19740.2|19643|19603|0
1744059600000|2025-04-07 21:00:00|19718.8|19678.8|19738.8|19698.8|19741.9|19701.9|19716.4|19676.4|0
1744063200000|2025-04-07 22:00:00|19738.7|19698.7|19813|19773|19813.6|19773.6|19724.2|19684.2|0
1744066800000|2025-04-07 23:00:00|19813.3|19773.3|19818.7|19778.7|19833|19793|19805|19765|0
1744070400000|2025-04-08 00:00:00|19818.4|19778.4|19821.5|19781.5|19903.4|19863.4|19793.3|19753.3|0
1744074000000|2025-04-08 01:00:00|19821|19781|20297.4|20287.4|20405.9|20395.9|19801.3|19761.3|52698
1744077600000|2025-04-08 02:00:00|20291.4|20281.4|20052.4|20042.4|20387.9|20377.9|20047.9|20037.9|30994
1744081200000|2025-04-08 03:00:00|20050.9|20040.9|20093.4|20085.4|20240.4|20232.4|19987.9|19977.9|18304
1744084800000|2025-04-08 04:00:00|20100.6|20070.6|20095.6|20065.6|20107.3|20077.3|20054.1|20024.1|46
1744088400000|2025-04-08 05:00:00|20094.8|20064.8|19880|19872|20168|20160|19712|19704|29106
1744092000000|2025-04-08 06:00:00|19879.5|19871.5|20026|20018|20039.5|20031.5|19683.5|19675.5|23039
1744095600000|2025-04-08 07:00:00|20027|20019|20011|20003|20190.5|20182.5|20005|19997|22903
1744099200000|2025-04-08 08:00:00|20011.5|20003.5|19979.5|19949.5|20014.5|20006.5|19880.5|19867.2|9247
1744102800000|2025-04-08 09:00:00|19979.2|19949.2|19842.5|19834.5|19985.5|19955.5|19770.5|19762.5|2633
1744106400000|2025-04-08 10:00:00|19842|19834|19914|19906|19942.5|19934.5|19763.5|19755.5|2578
1744110000000|2025-04-08 11:00:00|19912|19904|20032|20024|20076.5|20068.5|19884|19876|3130
1744113600000|2025-04-08 12:00:00|20031.5|20023.5|20030.5|20022.5|20060.5|20052.5|19936.5|19928.5|2521
1744117200000|2025-04-08 13:00:00|20025|20017|20139|20131|20264|20256|19993.5|19985.5|10131
1744120800000|2025-04-08 14:00:00|20138.5|20130.5|19921.5|19913.5|20154|20146|19921|19913|4929
1744124400000|2025-04-08 15:00:00|19923.5|19915.5|19814.5|19806.5|19985.5|19977.5|19798.5|19790.5|4259
1744128000000|2025-04-08 16:00:00|19814|19806|19521.5|19513.5|19843|19835|19519|19511|5692
1744131600000|2025-04-08 17:00:00|19522|19514|19353|19345|19565|19557|19307.5|19299.5|6885
1744135200000|2025-04-08 18:00:00|19352.5|19344.5|19279.2|19249.2|19461.5|19453.5|19268.5|19249.2|3825
1744138800000|2025-04-08 19:00:00|19279.1|19249.1|19187.9|19157.9|19279.3|19249.3|19047.6|19017.6|1
1744142400000|2025-04-08 20:00:00|19182.2|19152.2|19146.1|19116.1|19233.8|19203.8|19081.6|19051.6|0
1744146000000|2025-04-08 21:00:00|19146.6|19116.6|19142.5|19112.5|19155.3|19125.3|19139.2|19109.2|0
1744149600000|2025-04-08 22:00:00|19144|19114|18884|18854|19153.4|19123.4|18863.7|18833.7|0
1744153200000|2025-04-08 23:00:00|18963|18933|18895.6|18865.6|18963|18933|18811.6|18781.6|0
1744156800000|2025-04-09 00:00:00|18895.1|18865.1|18940.4|18910.4|18946.6|18916.6|18823.5|18793.5|0
1744160400000|2025-04-09 01:00:00|18939.6|18909.6|19613.8|19605.8|19613.8|19605.8|18933|18903|40699
1744164000000|2025-04-09 02:00:00|19614.8|19606.8|19882.8|19874.8|19945.3|19937.3|19608.3|19600.3|36443
1744167600000|2025-04-09 03:00:00|19882.3|19874.3|19754.3|19746.3|19928.8|19920.8|19709.8|19701.8|16158
1744171200000|2025-04-09 04:00:00|19753.8|19745.8|19704.2|19674.2|19857.8|19827.8|19647|19617|27
1744174800000|2025-04-09 05:00:00|19704.5|19674.5|19928.8|19920.8|20004.8|19996.8|19582.3|19574.3|22116
1744178400000|2025-04-09 06:00:00|19927.8|19919.8|19945.8|19937.8|20142.3|20134.3|19867.3|19859.3|25121
1744182000000|2025-04-09 07:00:00|19944.3|19936.3|20270.8|20262.8|20404.3|20396.3|19905.8|19897.8|39992
1744185600000|2025-04-09 08:00:00|20268.8|20260.8|20266|20236|20288.8|20280.8|20061.3|20053.3|10710
1744189200000|2025-04-09 09:00:00|20265.5|20235.5|20021.3|20013.3|20274.6|20244.6|20019.8|20011.8|2810
1744192800000|2025-04-09 10:00:00|20024.8|20016.8|20002.8|19994.8|20094.3|20086.3|19965.8|19957.8|2753
1744196400000|2025-04-09 11:00:00|20008.3|20000.3|19495.3|19487.3|20011.3|20003.3|19454.8|19446.8|10452
1744200000000|2025-04-09 12:00:00|19498.3|19490.3|19585.8|19577.8|19621.8|19613.8|19460.8|19452.8|4293
1744203600000|2025-04-09 13:00:00|19581.8|19573.8|19814.3|19806.3|19996.3|19988.3|19540.3|19532.3|10013
1744207200000|2025-04-09 14:00:00|19815.3|19807.3|19549.3|19541.3|19932.3|19924.3|19547.3|19539.3|5423
1744210800000|2025-04-09 15:00:00|19550.3|19542.3|19616.8|19608.8|19702.3|19694.3|19539.3|19531.3|4283
1744214400000|2025-04-09 16:00:00|19617.8|19609.8|19875.3|19867.3|19882.3|19874.3|19603.3|19595.3|3155
1744218000000|2025-04-09 17:00:00|19876.8|19868.8|20349.8|20331.8|20392.3|20384.3|19682.8|19674.8|11065
1744221600000|2025-04-09 18:00:00|20349.3|20331.3|20170.9|20130.9|20453.8|20435.8|20150.3|20130.9|5758
1744225200000|2025-04-09 19:00:00|20170.8|20130.8|20379.7|20339.7|20426.5|20386.5|20149.8|20109.8|0
1744228800000|2025-04-09 20:00:00|20389.8|20349.8|20516.6|20476.6|20523.3|20483.3|20375.9|20335.9|0
1744232400000|2025-04-09 21:00:00|20517.1|20477.1|20489.2|20449.2|20522.6|20482.6|20486.2|20446.2|0
1744236000000|2025-04-09 22:00:00|20487.4|20447.4|20532.7|20492.7|20532.7|20492.7|20459.2|20419.2|0
1744239600000|2025-04-09 23:00:00|20531.9|20491.9|20532.8|20492.8|20553.1|20513.1|20519.6|20479.6|0
1744243200000|2025-04-10 00:00:00|20528.2|20488.2|20621.9|20581.9|20633.2|20593.2|20511.2|20471.2|0
1744246800000|2025-04-10 01:00:00|20620.9|20580.9|21127.8|21119.8|21127.8|21119.8|20547.3|20529.3|41248
1744250400000|2025-04-10 02:00:00|21127.3|21119.3|20781.3|20776.3|21184.3|21176.3|20781.3|20776.3|33978
1744254000000|2025-04-10 03:00:00|20779.8|20774.8|20587.8|20582.8|20859.8|20854.8|20474.3|20469.3|24372
1744257600000|2025-04-10 04:00:00|20602|20572|20594.2|20564.2|20607.3|20577.3|20536.1|20506.1|31
1744261200000|2025-04-10 05:00:00|20594|20564|20770.8|20765.8|20878.8|20873.8|20542.3|20537.3|23614
1744264800000|2025-04-10 06:00:00|20772.8|20767.8|20667.3|20662.3|20902.3|20897.3|20644.3|20639.3|18979
1744268400000|2025-04-10 07:00:00|20667.8|20662.8|20620.8|20615.8|20814.8|20809.8|20608.3|20603.3|19702
1744272000000|2025-04-10 08:00:00|20621.3|20616.3|20627.8|20597.8|20701.8|20696.8|20606.1|20576.1|8372
1744275600000|2025-04-10 09:00:00|20627.3|20597.3|20526.8|20518.8|20641.9|20622.8|20493.8|20485.8|2178
1744279200000|2025-04-10 10:00:00|20527.3|20519.3|20622.3|20614.3|20756.8|20748.8|20516.3|20508.3|2360
1744282800000|2025-04-10 11:00:00|20621.8|20613.8|20590.8|20582.8|20694.3|20686.3|20558.8|20550.8|1482
1744286400000|2025-04-10 12:00:00|20593.3|20585.3|20570.8|20562.8|20735.3|20727.3|20542.8|20534.8|1804
1744290000000|2025-04-10 13:00:00|20571.3|20563.3|20412.8|20404.8|20644.8|20636.8|20411.3|20403.3|4281
1744293600000|2025-04-10 14:00:00|20411.8|20403.8|20525.3|20517.3|20641.8|20633.8|20380.8|20372.8|4400
1744297200000|2025-04-10 15:00:00|20519.3|20511.3|20308.8|20300.8|20522.8|20514.8|20285.8|20277.8|2666
1744300800000|2025-04-10 16:00:00|20306.8|20298.8|20385.3|20377.3|20428.8|20420.8|20149.8|20141.8|4363
1744304400000|2025-04-10 17:00:00|20382.8|20374.8|20505.8|20497.8|20519.3|20511.3|20259.3|20251.3|2195
1744308000000|2025-04-10 18:00:00|20502.3|20494.3|20609|20579|20653.3|20645.3|20450.8|20442.8|1986
1744311600000|2025-04-10 19:00:00|20609.4|20579.4|20511.7|20481.7|20653.1|20623.1|20246.9|20216.9|0
1744315200000|2025-04-10 20:00:00|20509.1|20479.1|20517.5|20487.5|20563.5|20533.5|20485|20455|0
1744318800000|2025-04-10 21:00:00|20517.2|20487.2|20508.2|20478.2|20520.9|20490.9|20504.8|20474.8|0
1744322400000|2025-04-10 22:00:00|20510.7|20480.7|20543.7|20513.7|20587.7|20557.7|20507.5|20477.5|0
1744326000000|2025-04-10 23:00:00|20543.9|20513.9|20406.2|20376.2|20551.5|20521.5|20381.1|20351.1|0
1744329600000|2025-04-11 00:00:00|20403.6|20373.6|20313.5|20283.5|20413.2|20383.2|20207.1|20177.1|0
1744333200000|2025-04-11 01:00:00|20312.5|20282.5|20591.5|20586.5|20699.5|20694.5|20296.4|20266.4|24171
1744336800000|2025-04-11 02:00:00|20592|20587|20515|20510|20666.5|20661.5|20410|20405|18071
1744340400000|2025-04-11 03:00:00|20521|20516|20788.5|20783.5|20791.5|20786.5|20500.5|20495.5|11293
1744344000000|2025-04-11 04:00:00|20802.6|20772.6|20798.4|20768.4|20840.8|20810.8|20774.1|20744.1|40
1744347600000|2025-04-11 05:00:00|20799.7|20769.7|21057.5|21052.5|21103|21098|20782|20769.4|20870
1744351200000|2025-04-11 06:00:00|21057|21052|20924.5|20919.5|21117|21112|20844|20839|14126
1744354800000|2025-04-11 07:00:00|20925.5|20920.5|20932|20927|21034|21029|20917.5|20912.5|11379
1744358400000|2025-04-11 08:00:00|20936|20931|20803.3|20773.3|20943.5|20938.5|20705|20700|10555
1744362000000|2025-04-11 09:00:00|20802|20772|21022.5|21014.5|21091|21083|20756|20748|2901
1744365600000|2025-04-11 10:00:00|21020.5|21012.5|21007.5|20999.5|21028|21020|20917.5|20909.5|1479
1744369200000|2025-04-11 11:00:00|21006.5|20998.5|20910.5|20902.5|21026.5|21018.5|20862|20854|985
1744372800000|2025-04-11 12:00:00|20911.5|20903.5|20884|20876|20971.5|20963.5|20872|20864|1082
1744376400000|2025-04-11 13:00:00|20886|20878|20821.5|20813.5|20919.5|20911.5|20725.5|20717.5|3841
1744380000000|2025-04-11 14:00:00|20822|20814|20703|20695|20856|20848|20671.5|20663.5|3224
1744383600000|2025-04-11 15:00:00|20702.5|20694.5|20777|20769|20820.5|20812.5|20660.5|20652.5|2937
1744387200000|2025-04-11 16:00:00|20777.5|20769.5|20946|20938|20956.5|20948.5|20750|20742|1721
1744390800000|2025-04-11 17:00:00|20948|20940|21006|20998|21052|21044|20911.5|20903.5|1386
1744394400000|2025-04-11 18:00:00|21005|20997|21049.5|21019.5|21072.5|21064.5|20983.5|20975.5|1123
1744398000000|2025-04-11 19:00:00|21049.6|21019.6|21134.1|21104.1|21139.8|21109.8|21049.1|21019.1|0
1744401600000|2025-04-11 20:00:00|21133.9|21103.9|21130.8|21100.8|21160.2|21130.2|21124.6|21094.6|0
1744581600000|2025-04-13 22:00:00|21334.8|21304.8|21276.1|21246.1|21359.2|21329.2|21243.6|21213.6|0
1744585200000|2025-04-13 23:00:00|21278.2|21248.2|21353.4|21323.4|21357.5|21327.5|21263.7|21233.7|0
1744588800000|2025-04-14 00:00:00|21352.9|21322.9|21274.5|21244.5|21390.5|21360.5|21259.9|21229.9|0
1744592400000|2025-04-14 01:00:00|21274.7|21244.7|21331.5|21326.5|21401|21396|21199.5|21194.5|23457
1744596000000|2025-04-14 02:00:00|21330.5|21325.5|21474|21469|21502.5|21497.5|21327|21322|17508
1744599600000|2025-04-14 03:00:00|21473.5|21468.5|21400|21395|21509|21504|21366|21361|10045
1744603200000|2025-04-14 04:00:00|21411|21381|21453.8|21423.8|21459.3|21429.3|21407.2|21377.2|28
1744606800000|2025-04-14 05:00:00|21453.5|21423.5|21354|21349|21453.5|21435.5|21258.5|21253.5|11050
1744610400000|2025-04-14 06:00:00|21353.5|21348.5|21340.5|21335.5|21387.5|21382.5|21302.5|21297.5|7150
1744614000000|2025-04-14 07:00:00|21339.5|21334.5|21393.5|21388.5|21394|21389|21306|21301|8810
1744617600000|2025-04-14 08:00:00|21393|21388|21358|21328|21416|21411|21354.5|21324.5|5101
1744621200000|2025-04-14 09:00:00|21358.1|21328.1|21386.5|21378.5|21395.5|21387.5|21344|21327.7|1099
1744624800000|2025-04-14 10:00:00|21386|21378|21407|21399|21417.5|21409.5|21363.5|21355.5|705
1744628400000|2025-04-14 11:00:00|21411|21403|21392.5|21384.5|21440|21432|21382.5|21374.5|752
1744632000000|2025-04-14 12:00:00|21393|21385|21442.5|21434.5|21457|21449|21379.5|21371.5|670
1744635600000|2025-04-14 13:00:00|21443|21435|21601.5|21593.5|21608.5|21600.5|21368|21360|5785
1744639200000|2025-04-14 14:00:00|21600|21592|21603.5|21595.5|21662|21654|21572|21564|3979
1744642800000|2025-04-14 15:00:00|21603|21595|21399|21391|21613.5|21605.5|21399|21391|2442
1744646400000|2025-04-14 16:00:00|21400|21392|21434|21426|21484|21476|21372.5|21364.5|1433
1744650000000|2025-04-14 17:00:00|21435|21427|21549.5|21541.5|21582|21574|21430|21422|1453
1744653600000|2025-04-14 18:00:00|21549|21541|21583|21553|21583.2|21567|21515|21507|840
1744657200000|2025-04-14 19:00:00|21583.1|21553.1|21549.9|21519.9|21617.1|21587.1|21537.3|21507.3|0
1744660800000|2025-04-14 20:00:00|21550.6|21520.6|21530.7|21500.7|21566|21536|21465|21435|0
1744664400000|2025-04-14 21:00:00|21528.3|21498.3|21534.8|21504.8|21539.5|21509.5|21522.6|21492.6|0
1744668000000|2025-04-14 22:00:00|21534.9|21504.9|21488.3|21458.3|21535.8|21505.8|21483.8|21453.8|0
1744671600000|2025-04-14 23:00:00|21489.4|21459.4|21489|21459|21514.5|21484.5|21477.8|21447.8|0
1744675200000|2025-04-15 00:00:00|21489.5|21459.5|21532.6|21502.6|21540.8|21510.8|21489.5|21459.5|0
1744678800000|2025-04-15 01:00:00|21531.8|21501.8|21364.6|21359.6|21596.6|21591.6|21358.1|21353.1|17073
1744682400000|2025-04-15 02:00:00|21363.1|21358.1|21377.6|21372.6|21439.6|21434.6|21331.6|21326.6|13710
1744686000000|2025-04-15 03:00:00|21378.1|21373.1|21439.6|21434.6|21445.1|21440.1|21339.1|21334.1|7293
1744689600000|2025-04-15 04:00:00|21451.6|21421.6|21451.9|21421.9|21456|21426|21437.8|21407.8|2
1744693200000|2025-04-15 05:00:00|21451.7|21421.7|21352.6|21347.6|21484.1|21479.1|21350.1|21345.1|8153
1744696800000|2025-04-15 06:00:00|21351.6|21346.6|21402.6|21397.6|21420.6|21415.6|21275.6|21270.6|7996
1744700400000|2025-04-15 07:00:00|21403.1|21398.1|21457.6|21452.6|21462.1|21457.1|21392.6|21387.6|7012
1744704000000|2025-04-15 08:00:00|21458.6|21453.6|21473.5|21443.5|21482.6|21477.6|21381.1|21376.1|5016
1744707600000|2025-04-15 09:00:00|21474|21444|21494.6|21486.6|21521.6|21513.6|21450.6|21428|1070
1744711200000|2025-04-15 10:00:00|21494.1|21486.1|21502.6|21494.6|21551.6|21543.6|21489.1|21481.1|1331
1744714800000|2025-04-15 11:00:00|21502.1|21494.1|21479.6|21471.6|21530.6|21522.6|21463.6|21455.6|962
1744718400000|2025-04-15 12:00:00|21480.1|21472.1|21468.6|21460.6|21509.1|21501.1|21450.6|21442.6|946
1744722000000|2025-04-15 13:00:00|21469.1|21461.1|21464.6|21456.6|21492.1|21484.1|21393.6|21385.6|1885
1744725600000|2025-04-15 14:00:00|21465.1|21457.1|21443.1|21435.1|21492.1|21484.1|21368.6|21360.6|1926
1744729200000|2025-04-15 15:00:00|21444.6|21436.6|21488.6|21480.6|21515.1|21507.1|21439.1|21431.1|1325
1744732800000|2025-04-15 16:00:00|21488.1|21480.1|21431.1|21423.1|21515.1|21507.1|21422.1|21414.1|763
1744736400000|2025-04-15 17:00:00|21430.1|21422.1|21435.6|21427.6|21458.6|21450.6|21415.1|21407.1|421
1744740000000|2025-04-15 18:00:00|21436.1|21428.1|21444.8|21414.8|21454.1|21446.1|21418.1|21410.1|365
1744743600000|2025-04-15 19:00:00|21444.7|21414.7|21425.6|21395.6|21455.6|21425.6|21425|21395|0
1744747200000|2025-04-15 20:00:00|21425|21395|21411.6|21381.6|21439.2|21409.2|21406.3|21376.3|0
1744750800000|2025-04-15 21:00:00|21411.7|21381.7|21342.6|21312.6|21427|21397|21339.3|21309.3|0
1744754400000|2025-04-15 22:00:00|21342.5|21312.5|21343.1|21313.1|21356.3|21326.3|21278|21248|0
1744758000000|2025-04-15 23:00:00|21342.6|21312.6|21345.3|21315.3|21350|21320|21324.8|21294.8|0
1744761600000|2025-04-16 00:00:00|21344.8|21314.8|21374|21344|21380.6|21350.6|21306.4|21276.4|0
1744765200000|2025-04-16 01:00:00|21374.8|21344.8|21142.6|21137.6|21383.8|21353.8|21099.6|21094.6|16852
1744768800000|2025-04-16 02:00:00|21141.6|21136.6|21041.1|21036.1|21161.1|21156.1|20993.6|20988.6|14631
1744772400000|2025-04-16 03:00:00|21041.6|21036.6|20904.1|20899.1|21050.6|21045.6|20867.6|20862.6|8865
1744776000000|2025-04-16 04:00:00|20916.1|20886.1|20908.4|20878.4|20921.2|20891.2|20904.1|20874.1|12
1744779600000|2025-04-16 05:00:00|20908.9|20878.9|20924.1|20919.1|20961.1|20956.1|20836.6|20831.6|11350
1744783200000|2025-04-16 06:00:00|20922.1|20917.1|20997.1|20992.1|21035.6|21030.6|20906.1|20901.1|8843
1744786800000|2025-04-16 07:00:00|21004.1|20999.1|20985.6|20980.6|21158.1|21153.1|20983.1|20978.1|15771
1744790400000|2025-04-16 08:00:00|20986.1|20981.1|21183.2|21153.2|21330.3|21300.3|20978.1|20973.1|8518
1744794000000|2025-04-16 09:00:00|21183.8|21153.8|21267.6|21259.6|21344.1|21336.1|21159.7|21129.7|3368
1744797600000|2025-04-16 10:00:00|21267.1|21259.1|21310.6|21302.6|21317.1|21309.1|21257.6|21249.6|972
1744801200000|2025-04-16 11:00:00|21310.1|21302.1|21282.6|21274.6|21330.1|21322.1|21214.1|21206.1|1642
1744804800000|2025-04-16 12:00:00|21282.1|21274.1|21228.6|21220.6|21295.1|21287.1|21214.6|21206.6|891
1744808400000|2025-04-16 13:00:00|21226.6|21218.6|21161.1|21153.1|21226.6|21218.6|21104.1|21096.1|3574
1744812000000|2025-04-16 14:00:00|21160.6|21152.6|21188.6|21180.6|21217.1|21209.1|21143.1|21135.1|1778
1744815600000|2025-04-16 15:00:00|21187.6|21179.6|21243.1|21235.1|21281.1|21273.1|21179.1|21171.1|1240
1744819200000|2025-04-16 16:00:00|21243.6|21235.6|21211.1|21203.1|21255.6|21247.6|21209.6|21201.6|593
1744822800000|2025-04-16 17:00:00|21210.1|21202.1|21065.1|21057.1|21222.1|21214.1|21065.1|21057.1|1298
1744826400000|2025-04-16 18:00:00|21065.6|21057.6|20997.1|20967.1|21095.1|21087.1|20988.1|20967|1371
1744830000000|2025-04-16 19:00:00|20997.5|20967.5|21025.7|20995.7|21077.3|21047.3|20985.7|20955.7|0
1744833600000|2025-04-16 20:00:00|21025.1|20995.1|21013.7|20983.7|21054.6|21024.6|21000.7|20970.7|0
1744837200000|2025-04-16 21:00:00|21015.7|20985.7|21038.4|21008.4|21047.5|21017.5|21011.1|20981.1|0
1744840800000|2025-04-16 22:00:00|21047.7|21017.7|21050.6|21020.6|21056.6|21026.6|21023.6|20993.6|0
1744844400000|2025-04-16 23:00:00|21050.8|21020.8|21058.1|21028.1|21062.6|21032.6|21016.5|20986.5|0
1744848000000|2025-04-17 00:00:00|21058.7|21028.7|21141.6|21111.6|21142.2|21112.2|21042.6|21012.6|0
1744851600000|2025-04-17 01:00:00|21141.4|21111.4|21235.6|21230.6|21293.6|21288.6|21022.6|21017.6|15884
1744855200000|2025-04-17 02:00:00|21236.6|21231.6|21320.6|21315.6|21328.6|21323.6|21192.6|21187.6|14641
1744858800000|2025-04-17 03:00:00|21321.6|21316.6|21396.1|21391.1|21409.1|21404.1|21277.6|21272.6|8701
1744862400000|2025-04-17 04:00:00|21407.6|21377.6|21407|21377|21412.5|21382.5|21402.7|21372.7|8
1744866000000|2025-04-17 05:00:00|21407.3|21377.3|21298.6|21293.6|21407.3|21395.1|21289.6|21284.6|8005
1744869600000|2025-04-17 06:00:00|21299.1|21294.1|21300.6|21295.6|21365.1|21360.1|21257.6|21252.6|6465
1744873200000|2025-04-17 07:00:00|21303.6|21298.6|21364.1|21359.1|21373.1|21368.1|21298.6|21293.6|8686
1744876800000|2025-04-17 08:00:00|21346.1|21341.1|21358.6|21328.6|21421.1|21416.1|21339.1|21320.5|6868
1744880400000|2025-04-17 09:00:00|21358.8|21328.8|21354.1|21346.1|21390.4|21373.6|21339.1|21319.8|644
1744884000000|2025-04-17 10:00:00|21353.6|21345.6|21329.1|21321.1|21359.6|21351.6|21313.1|21305.1|508
1744887600000|2025-04-17 11:00:00|21329.6|21321.6|21342.6|21334.6|21350.1|21342.1|21316.1|21308.1|338
1744891200000|2025-04-17 12:00:00|21343.1|21335.1|21389.1|21381.1|21459.1|21451.1|21325.1|21317.1|1662
1744894800000|2025-04-17 13:00:00|21388.6|21380.6|21269.6|21261.6|21388.6|21380.6|21229.6|21221.6|2527
1744898400000|2025-04-17 14:00:00|21268.1|21260.1|21174.1|21166.1|21307.6|21299.6|21165.6|21157.6|1897
1744902000000|2025-04-17 15:00:00|21174.6|21166.6|21189.1|21181.1|21246.6|21238.6|21169.1|21161.1|1783
1744905600000|2025-04-17 16:00:00|21188.6|21180.6|21218.1|21210.1|21247.6|21239.6|21181.6|21173.6|1970
1744909200000|2025-04-17 17:00:00|21218.6|21210.6|21222.1|21214.1|21230.1|21222.1|21176.1|21168.1|692
1744912800000|2025-04-17 18:00:00|21221.6|21213.6|21269.4|21239.4|21305.1|21297.1|21215.1|21207.1|1010
1744916400000|2025-04-17 19:00:00|21269.3|21239.3|21219.6|21189.6|21277.9|21247.9|21204.5|21174.5|0
1744920000000|2025-04-17 20:00:00|21221.8|21191.8|21256.5|21226.5|21266|21236|21213.6|21183.6|0
1744923600000|2025-04-17 21:00:00|21257.4|21227.4|21255.3|21225.3|21257.4|21227.4|21255.3|21225.3|0
1745186400000|2025-04-20 22:00:00|21170.7|21140.7|21110.6|21080.6|21174.4|21144.4|21097.1|21067.1|0
1745190000000|2025-04-20 23:00:00|21110.4|21080.4|21127.4|21097.4|21129|21099|21104.6|21074.6|0
1745193600000|2025-04-21 00:00:00|21126.4|21096.4|21119.4|21089.4|21150.3|21120.3|21119.4|21089.4|0
1745197200000|2025-04-21 01:00:00|21120|21090|21131.2|21101.2|21164.7|21134.7|21114.4|21084.4|0
1745200800000|2025-04-21 02:00:00|21132.3|21102.3|21123.5|21093.5|21142.6|21112.6|21102.1|21072.1|0
1745204400000|2025-04-21 03:00:00|21123.8|21093.8|21126.5|21096.5|21137.6|21107.6|21118.7|21088.7|0
1745208000000|2025-04-21 04:00:00|21126.2|21096.2|21128|21098|21139.4|21109.4|21124.4|21094.4|0
1745211600000|2025-04-21 05:00:00|21128.3|21098.3|21142.8|21112.8|21155.8|21125.8|21124.4|21094.4|0
1745215200000|2025-04-21 06:00:00|21142.5|21112.5|21132.8|21102.8|21150|21120|21121.7|21091.7|0
1745218800000|2025-04-21 07:00:00|21132.5|21102.5|21092.5|21062.5|21137.9|21107.9|21090|21060|0
1745222400000|2025-04-21 08:00:00|21094.9|21064.9|21102.7|21072.7|21110.5|21080.5|21088.6|21058.6|0
1745226000000|2025-04-21 09:00:00|21103.3|21073.3|21099.7|21069.7|21106.6|21076.6|21084.3|21054.3|0
1745229600000|2025-04-21 10:00:00|21099.4|21069.4|21113.3|21083.3|21115.7|21085.7|21088.9|21058.9|0
1745233200000|2025-04-21 11:00:00|21113.5|21083.5|21072.3|21042.3|21131.4|21101.4|21055.1|21025.1|0
1745236800000|2025-04-21 12:00:00|21070.1|21040.1|21095.2|21065.2|21109|21079|21068.1|21038.1|0
1745240400000|2025-04-21 13:00:00|21095.4|21065.4|21020.7|20990.7|21123.9|21093.9|21020.7|20990.7|0
1745244000000|2025-04-21 14:00:00|21020|20990|21010.5|20980.5|21033.7|21003.7|20992.5|20962.5|0
1745247600000|2025-04-21 15:00:00|21010.8|20980.8|20966|20936|21017.1|20987.1|20965.6|20935.6|0
1745251200000|2025-04-21 16:00:00|20965.8|20935.8|20967.3|20937.3|20994.4|20964.4|20959.6|20929.6|0
1745254800000|2025-04-21 17:00:00|20967.2|20937.2|20930.3|20900.3|20970.2|20940.2|20928.9|20898.9|0
1745258400000|2025-04-21 18:00:00|20930.6|20900.6|20961.5|20931.5|20979.5|20949.5|20929.5|20899.5|0
1745262000000|2025-04-21 19:00:00|20961.2|20931.2|21014.3|20984.3|21039.9|21009.9|20961|20931|0
1745265600000|2025-04-21 20:00:00|21014.9|20984.9|21014.2|20984.2|21021|20991|20993|20963|0
1745269200000|2025-04-21 21:00:00|21014|20984|21016.2|20986.2|21020.1|20990.1|21012|20982|0
1745272800000|2025-04-21 22:00:00|21020.5|20990.5|21009.1|20979.1|21025.9|20995.9|20989|20959|0
1745276400000|2025-04-21 23:00:00|21009.4|20979.4|21070.9|21040.9|21070.9|21040.9|21007.3|20977.3|0
1745280000000|2025-04-22 00:00:00|21071.5|21041.5|21150.9|21120.9|21154.5|21124.5|21063.6|21033.6|0
1745283600000|2025-04-22 01:00:00|21160.9|21130.9|21289.2|21284.2|21442.2|21437.2|21102.8|21072.8|20487
1745287200000|2025-04-22 02:00:00|21287.7|21282.7|21376.7|21371.7|21376.7|21371.7|21168.2|21163.2|15655
1745290800000|2025-04-22 03:00:00|21375.2|21370.2|21369.2|21364.2|21398.7|21393.7|21267.7|21262.7|8840
1745294400000|2025-04-22 04:00:00|21383.7|21353.7|21386.3|21356.3|21392|21362|21380.3|21350.3|21
1745298000000|2025-04-22 05:00:00|21371.5|21366.5|21500.5|21495.5|21539|21534|21357.5|21352.5|13684
1745301600000|2025-04-22 06:00:00|21501.5|21496.5|21495|21490|21577.5|21572.5|21472|21467|10725
1745305200000|2025-04-22 07:00:00|21494.5|21489.5|21526.5|21521.5|21529.5|21524.5|21403.5|21398.5|12816
1745308800000|2025-04-22 08:00:00|21525.5|21520.5|21583.9|21553.9|21589.8|21562.5|21517.5|21512.5|4697
1745312400000|2025-04-22 09:00:00|21584.2|21554.2|21558.5|21550.5|21605.5|21597.5|21533|21525|1532
1745316000000|2025-04-22 10:00:00|21559|21551|21540.5|21532.5|21573|21565|21522.5|21514.5|544
1745319600000|2025-04-22 11:00:00|21541.5|21533.5|21567|21559|21601|21593|21512.5|21504.5|750
1745323200000|2025-04-22 12:00:00|21567.5|21559.5|21598.5|21590.5|21608.5|21600.5|21559.5|21551.5|717
1745326800000|2025-04-22 13:00:00|21597.5|21589.5|21555.5|21547.5|21614|21606|21541|21533|1941
1745330400000|2025-04-22 14:00:00|21557.5|21549.5|21600.5|21592.5|21633.5|21625.5|21540|21532|2292
1745334000000|2025-04-22 15:00:00|21601.5|21593.5|21684|21676|21740|21732|21585|21577|3178
1745337600000|2025-04-22 16:00:00|21685|21677|21775|21767|21852|21844|21682.5|21674.5|3155
1745341200000|2025-04-22 17:00:00|21775.5|21767.5|21649|21641|21807.5|21799.5|21626.5|21618.5|2370
1745344800000|2025-04-22 18:00:00|21648.5|21640.5|21756.4|21726.4|21756.8|21742|21648.5|21640.5|739
1745348400000|2025-04-22 19:00:00|21756.2|21726.2|21737.2|21707.2|21759.5|21729.5|21723.5|21693.5|0
1745352000000|2025-04-22 20:00:00|21736.9|21706.9|21736.1|21706.1|21771.4|21741.4|21731.4|21701.4|0
1745355600000|2025-04-22 21:00:00|21735.9|21705.9|21993.9|21963.9|22006.5|21976.5|21735.6|21705.6|0
1745359200000|2025-04-22 22:00:00|21994.1|21964.1|22011.1|21981.1|22011.1|21981.1|21922.6|21892.6|0
1745362800000|2025-04-22 23:00:00|22010.8|21980.8|22143.9|22113.9|22145.1|22115.1|21981.5|21951.5|0
1745366400000|2025-04-23 00:00:00|22144.7|22114.7|22022.2|21992.2|22163.6|22133.6|22019.2|21989.2|0
1745370000000|2025-04-23 01:00:00|22022.5|21992.5|21885.7|21880.7|22169.2|22164.2|21876.7|21871.7|24048
1745373600000|2025-04-23 02:00:00|21884.2|21879.2|22010.2|22005.2|22011.7|22006.7|21854.2|21849.2|15211
1745377200000|2025-04-23 03:00:00|22010.7|22005.7|22072.7|22067.7|22103.2|22098.2|22000.7|21995.7|12804
1745380800000|2025-04-23 04:00:00|22084.2|22054.2|22094.9|22064.9|22102.3|22072.3|22082.8|22052.8|19
1745384400000|2025-04-23 05:00:00|22064.7|22059.7|22056.2|22051.2|22139.2|22134.2|22019.2|22014.2|13921
1745388000000|2025-04-23 06:00:00|22058.2|22053.2|22068.2|22063.2|22069.7|22064.7|21990.2|21985.2|9469
1745391600000|2025-04-23 07:00:00|22066.7|22061.7|22038.7|22033.7|22123.7|22118.7|21994.7|21989.7|13946
1745395200000|2025-04-23 08:00:00|22040.7|22035.7|22165.8|22135.8|22185.9|22155.9|22034.2|22029.2|10659
1745398800000|2025-04-23 09:00:00|22166.3|22136.3|22141.2|22133.2|22186.7|22178.7|22140.2|22132.2|1628
1745402400000|2025-04-23 10:00:00|22140.2|22132.2|22126.7|22118.7|22143.2|22135.2|22106.2|22098.2|1029
1745406000000|2025-04-23 11:00:00|22126.2|22118.2|22106.7|22098.7|22136.7|22128.7|22097.7|22089.7|497
1745409600000|2025-04-23 12:00:00|22107.7|22099.7|22151.2|22143.2|22152.7|22144.7|22099.2|22091.2|391
1745413200000|2025-04-23 13:00:00|22151.7|22143.7|22249.2|22241.2|22372.2|22364.2|22063.7|22055.7|8297
1745416800000|2025-04-23 14:00:00|22256.7|22248.7|22261.2|22253.2|22381.2|22373.2|22185.2|22177.2|5676
1745420400000|2025-04-23 15:00:00|22261.7|22253.7|22123.2|22115.2|22268.2|22260.2|22093.7|22085.7|2848
1745424000000|2025-04-23 16:00:00|22124.2|22116.2|22095.2|22087.2|22137.2|22129.2|22051.2|22043.2|2337
1745427600000|2025-04-23 17:00:00|22095.7|22087.7|22092.7|22084.7|22100.2|22092.2|22051.7|22043.7|1055
1745431200000|2025-04-23 18:00:00|22092.2|22084.2|22057.3|22027.3|22100.2|22092.2|22040.7|22027|1062
1745434800000|2025-04-23 19:00:00|22057.2|22027.2|22029.4|21999.4|22066.8|22036.8|22026.4|21996.4|0
1745438400000|2025-04-23 20:00:00|22026.6|21996.6|22065.5|22035.5|22113.9|22083.9|22025.1|21995.1|0
1745442000000|2025-04-23 21:00:00|22066.4|22036.4|22053.4|22023.4|22091.1|22061.1|22040.3|22010.3|0
1745445600000|2025-04-23 22:00:00|22070.2|22040.2|22065.6|22035.6|22076.5|22046.5|22012.4|21982.4|0
1745449200000|2025-04-23 23:00:00|22065.3|22035.3|22088.2|22058.2|22104.8|22074.8|22060.1|22030.1|0
1745452800000|2025-04-24 00:00:00|22088.7|22058.7|22117.4|22087.4|22121.3|22091.3|22079.3|22049.3|0
1745456400000|2025-04-24 01:00:00|22119.4|22089.4|21974.3|21969.3|22127.4|22097.4|21936.3|21931.3|18031
1745460000000|2025-04-24 02:00:00|21970.8|21965.8|21845.8|21840.8|22021.3|22016.3|21830.3|21825.3|15661
1745463600000|2025-04-24 03:00:00|21844.3|21839.3|21785.3|21780.3|21844.3|21839.3|21707.3|21702.3|14231
1745467200000|2025-04-24 04:00:00|21798|21768|21801.3|21771.3|21806.5|21776.5|21775.5|21745.5|10
1745470800000|2025-04-24 05:00:00|21801.6|21771.6|21816.3|21811.3|21866.3|21861.3|21765.3|21760.3|8909
1745474400000|2025-04-24 06:00:00|21815.8|21810.8|21814.3|21809.3|21838.8|21833.8|21775.3|21770.3|5095
1745478000000|2025-04-24 07:00:00|21812.3|21807.3|21866.3|21861.3|21869.8|21864.8|21806.8|21801.8|8242
1745481600000|2025-04-24 08:00:00|21867.3|21862.3|21901.1|21871.1|21905.8|21900.8|21863.3|21848.1|16344
1745485200000|2025-04-24 09:00:00|21901.4|21871.4|21911.3|21903.3|21921.8|21913.8|21872.8|21864.8|1114
1745488800000|2025-04-24 10:00:00|21911.8|21903.8|21966.3|21958.3|21971.3|21963.3|21911.3|21903.3|992
1745492400000|2025-04-24 11:00:00|21966.8|21958.8|21956.3|21948.3|21997.3|21989.3|21940.8|21932.8|1088
1745496000000|2025-04-24 12:00:00|21955.8|21947.8|21985.3|21977.3|21998.3|21990.3|21954.3|21946.3|1243
1745499600000|2025-04-24 13:00:00|21986.8|21978.8|22033.8|22025.8|22043.3|22035.3|21946.8|21938.8|2123
1745503200000|2025-04-24 14:00:00|22033.3|22025.3|22085.8|22077.8|22122.8|22114.8|22027.3|22019.3|2309
1745506800000|2025-04-24 15:00:00|22086.3|22078.3|22068.8|22060.8|22116.3|22108.3|22044.8|22036.8|1321
1745510400000|2025-04-24 16:00:00|22069.8|22061.8|22146.3|22138.3|22172.8|22164.8|22062.8|22054.8|1278
1745514000000|2025-04-24 17:00:00|22146.8|22138.8|22153.3|22145.3|22162.8|22154.8|22114.8|22106.8|644
1745517600000|2025-04-24 18:00:00|22152.8|22144.8|22161.5|22131.5|22174.8|22166.8|22146.3|22131.5|807
1745521200000|2025-04-24 19:00:00|22161.3|22131.3|22150.6|22120.6|22176.7|22146.7|22148.2|22118.2|0
1745524800000|2025-04-24 20:00:00|22151.7|22121.7|22172.3|22142.3|22223.5|22193.5|22151.5|22121.5|0
1745528400000|2025-04-24 21:00:00|22171.2|22141.2|22210.4|22180.4|22213|22183|22169|22139|0
1745532000000|2025-04-24 22:00:00|22210.5|22180.5|22245.4|22215.4|22257.7|22227.7|22180.9|22150.9|0
1745535600000|2025-04-24 23:00:00|22245.9|22215.9|22240.4|22210.4|22255.1|22225.1|22236.9|22206.9|0
1745539200000|2025-04-25 00:00:00|22239.6|22209.6|22252.2|22222.2|22259.6|22229.6|22214.9|22184.9|0
1745542800000|2025-04-25 01:00:00|22252|22222|22033|22028|22254.7|22224.7|22001|21996|20539
1745546400000|2025-04-25 02:00:00|22032.5|22027.5|22180.5|22175.5|22234.5|22229.5|22010|22005|19621
1745550000000|2025-04-25 03:00:00|22182|22177|22213|22208|22272.5|22267.5|22154.5|22149.5|13584
1745553600000|2025-04-25 04:00:00|22225.9|22195.9|22207.5|22177.5|22255.2|22225.2|22201.6|22171.6|6
1745557200000|2025-04-25 05:00:00|22207.7|22177.7|22098|22093|22233.5|22228.5|22073.5|22068.5|15726
1745560800000|2025-04-25 06:00:00|22097.5|22092.5|22065.5|22060.5|22100.5|22095.5|22006|22001|11518
1745564400000|2025-04-25 07:00:00|22066.5|22061.5|21958.5|21953.5|22091|22086|21912|21907|13739
1745568000000|2025-04-25 08:00:00|21960.5|21955.5|22002.4|21972.4|22018.3|22005|21954|21949|26673
1745571600000|2025-04-25 09:00:00|22002.9|21972.9|21992.5|21984.5|22008.5|22000.5|21958|21950|1447
1745575200000|2025-04-25 10:00:00|21993|21985|21934.5|21926.5|22048|22040|21917.5|21909.5|1346
1745578800000|2025-04-25 11:00:00|21936.5|21928.5|21960.5|21952.5|21971|21963|21935|21927|409
1745582400000|2025-04-25 12:00:00|21958|21950|21979|21971|22014.5|22006.5|21952|21944|1134
1745586000000|2025-04-25 13:00:00|21979.5|21971.5|22008|22000|22087|22079|21967|21959|2329
1745589600000|2025-04-25 14:00:00|22011|22003|21998|21990|22057.5|22049.5|21952.5|21944.5|1476
1745593200000|2025-04-25 15:00:00|21997.5|21989.5|22027|22019|22032|22024|21984.5|21976.5|966
1745596800000|2025-04-25 16:00:00|22026.5|22018.5|22049.5|22041.5|22058.5|22050.5|22018.5|22010.5|619
1745600400000|2025-04-25 17:00:00|22048.5|22040.5|21998.5|21990.5|22095|22087|21983.5|21975.5|1312
1745604000000|2025-04-25 18:00:00|21999.5|21991.5|22052|22022|22061.5|22053.5|21996.5|21988.5|444
1745607600000|2025-04-25 19:00:00|22051.8|22021.8|22062.6|22032.6|22073.8|22043.8|22045.7|22015.7|0
1745611200000|2025-04-25 20:00:00|22062|22032|22071.6|22041.6|22088.9|22058.9|22054.9|22024.9|0
1745791200000|2025-04-27 22:00:00|22032.1|22002.1|22023.5|21993.5|22047.7|22017.7|22021.1|21991.1|0
1745794800000|2025-04-27 23:00:00|22023.2|21993.2|22022.8|21992.8|22026.8|21996.8|22009.2|21979.2|0
1745798400000|2025-04-28 00:00:00|22023.4|21993.4|22002.1|21972.1|22039.1|22009.1|21997.8|21967.8|0
1745802000000|2025-04-28 01:00:00|22001.8|21971.8|21851.7|21846.7|22109.2|22104.2|21814.2|21809.2|20123
1745805600000|2025-04-28 02:00:00|21850.2|21845.2|21892.7|21887.7|21962.7|21957.7|21791.7|21786.7|14531
1745809200000|2025-04-28 03:00:00|21892.2|21887.2|21980.7|21975.7|21996.2|21991.2|21885.7|21880.7|6668
1745812800000|2025-04-28 04:00:00|21995.7|21965.7|22002.6|21972.6|22007.8|21977.8|21993.1|21963.1|12
1745816400000|2025-04-28 05:00:00|21985.2|21980.2|21971.2|21966.2|22041.7|22036.7|21957.7|21952.7|7461
1745820000000|2025-04-28 06:00:00|21972.7|21967.7|22023.7|22018.7|22042.2|22037.2|21972.7|21967.7|5696
1745823600000|2025-04-28 07:00:00|22024.2|22019.2|21956.7|21951.7|22031.2|22026.2|21935.2|21930.2|10054
1745827200000|2025-04-28 08:00:00|21958.2|21953.2|21984.5|21954.5|21985|21966.7|21943.7|21928.8|8488
1745830800000|2025-04-28 09:00:00|21984.7|21954.7|21998.7|21990.7|22026.7|22018.7|21955.7|21946.3|798
1745834400000|2025-04-28 10:00:00|21999.2|21991.2|21980.2|21972.2|22002.2|21994.2|21971.2|21963.2|285
1745838000000|2025-04-28 11:00:00|21979.7|21971.7|21969.7|21961.7|21981.2|21973.2|21961.7|21953.7|540
1745841600000|2025-04-28 12:00:00|21971.7|21963.7|21990.2|21982.2|21995.2|21987.2|21960.2|21952.2|461
1745845200000|2025-04-28 13:00:00|21989.7|21981.7|22004.7|21996.7|22071.7|22063.7|21986.2|21978.2|1594
1745848800000|2025-04-28 14:00:00|22005.7|21997.7|22017.7|22009.7|22053.7|22045.7|21991.7|21983.7|1031
1745852400000|2025-04-28 15:00:00|22018.2|22010.2|21960.7|21952.7|22036.7|22028.7|21933.2|21925.2|1270
1745856000000|2025-04-28 16:00:00|21960.2|21952.2|21960.2|21952.2|21970.2|21962.2|21943.7|21935.7|659
1745859600000|2025-04-28 17:00:00|21959.7|21951.7|21991.7|21983.7|21993.2|21985.2|21948.7|21940.7|651
1745863200000|2025-04-28 18:00:00|21992.2|21984.2|22001.2|21971.2|22028.2|22020.2|21988.2|21971.2|645
1745866800000|2025-04-28 19:00:00|22001.6|21971.6|22008.2|21978.2|22034.4|22004.4|22000.8|21970.8|0
1745870400000|2025-04-28 20:00:00|22008.4|21978.4|21991.8|21961.8|22010.1|21980.1|21987.6|21957.6|0
1745874000000|2025-04-28 21:00:00|21991.7|21961.7|21985.2|21955.2|21992.2|21962.2|21984.9|21954.9|0
1745877600000|2025-04-28 22:00:00|21985.1|21955.1|21988.5|21958.5|21994.7|21964.7|21974.2|21944.2|0
1745881200000|2025-04-28 23:00:00|21988.7|21958.7|22015.8|21985.8|22016.4|21986.4|21984.6|21954.6|0
1745884800000|2025-04-29 00:00:00|22015.3|21985.3|22011.8|21981.8|22018.8|21988.8|21995.8|21965.8|0
1745888400000|2025-04-29 01:00:00|22011.5|21981.5|22105.5|22100.5|22134|22129|21936.5|21931.5|17439
1745892000000|2025-04-29 02:00:00|22105|22100|22068|22063|22228.5|22223.5|22063.5|22058.5|17686
1745895600000|2025-04-29 03:00:00|22067.5|22062.5|22025|22020|22101.5|22096.5|22014.5|22009.5|6399
1745899200000|2025-04-29 04:00:00|22040.5|22010.5|22054.5|22024.5|22080.3|22050.3|22036.4|22006.4|6
1745902800000|2025-04-29 05:00:00|22023.5|22018.5|21967.5|21962.5|22068|22063|21939.5|21934.5|9057
1745906400000|2025-04-29 06:00:00|21968.5|21963.5|21977.5|21972.5|22006|22001|21934|21929|7357
1745910000000|2025-04-29 07:00:00|21976.5|21971.5|22021|22016|22046|22041|21968.5|21963.5|9153
1745913600000|2025-04-29 08:00:00|21981.8|21976.8|21995.3|21965.3|22005.6|21984.8|21949.8|21944.8|3643
1745917200000|2025-04-29 09:00:00|21995.1|21965.1|21935.8|21927.8|21998|21968|21933.3|21925.3|660
1745920800000|2025-04-29 10:00:00|21933.8|21925.8|21911.3|21903.3|21949.3|21941.3|21896.8|21888.8|623
1745924400000|2025-04-29 11:00:00|21911.8|21903.8|21933.3|21925.3|21939.3|21931.3|21908.3|21900.3|359
1745928000000|2025-04-29 12:00:00|21933.8|21925.8|22000.3|21992.3|22002.3|21994.3|21927.8|21919.8|1117
1745931600000|2025-04-29 13:00:00|21999.3|21991.3|22002.8|21994.8|22030.8|22022.8|21962.3|21954.3|2428
1745935200000|2025-04-29 14:00:00|22004.3|21996.3|21985.3|21977.3|22039.8|22031.8|21963.8|21955.8|1513
1745938800000|2025-04-29 15:00:00|21984.8|21976.8|21989.8|21981.8|22005.3|21997.3|21974.3|21966.3|867
1745942400000|2025-04-29 16:00:00|21989.3|21981.3|21973.3|21965.3|22006.3|21998.3|21965.3|21957.3|501
1745946000000|2025-04-29 17:00:00|21973.8|21965.8|22026.3|22018.3|22040.8|22032.8|21970.3|21962.3|645
1745949600000|2025-04-29 18:00:00|22025.8|22017.8|22000.8|21970.8|22034.3|22026.3|21986.3|21970.6|310
1745953200000|2025-04-29 19:00:00|22000.9|21970.9|21989.3|21959.3|22017.4|21987.4|21988.1|21958.1|0
1745956800000|2025-04-29 20:00:00|21988.8|21958.8|21987|21957|22004.2|21974.2|21973|21943|0
1745960400000|2025-04-29 21:00:00|21987.1|21957.1|21987.2|21957.2|21987.6|21957.6|21980.6|21950.6|0
1745964000000|2025-04-29 22:00:00|21987.3|21957.3|21967.1|21937.1|21991.3|21961.3|21965.1|21935.1|0
1745967600000|2025-04-29 23:00:00|21966.9|21936.9|21975.7|21945.7|21980.7|21950.7|21962.7|21932.7|0
1745971200000|2025-04-30 00:00:00|21975.4|21945.4|21975|21945|21986|21956|21957.7|21927.7|0
1745974800000|2025-04-30 01:00:00|21974.5|21944.5|21864|21859|22064|22059|21838|21833|16464
1745978400000|2025-04-30 02:00:00|21863|21858|21915.5|21910.5|21976|21971|21854|21849|11292
1745982000000|2025-04-30 03:00:00|21913.5|21908.5|22056|22051|22078.5|22073.5|21911.5|21906.5|9353
1745985600000|2025-04-30 04:00:00|22069|22039|22076.9|22046.9|22080|22050|22064.1|22034.1|4
1745989200000|2025-04-30 05:00:00|22053|22048|22071|22066|22110|22105|22006.5|22001.5|7455
1745992800000|2025-04-30 06:00:00|22071.5|22066.5|22075.5|22070.5|22118.5|22113.5|22052.5|22047.5|6178
1745996400000|2025-04-30 07:00:00|22075|22070|22133|22128|22134.5|22129.5|22064.5|22059.5|7285
1746000000000|2025-04-30 08:00:00|22132.5|22127.5|22146.3|22116.3|22162.2|22154|22100.5|22095.5|7163
1746003600000|2025-04-30 09:00:00|22145.5|22115.5|22116.5|22108.5|22165.5|22157.5|22116.5|22108.5|1068
1746007200000|2025-04-30 10:00:00|22117|22109|22134.5|22126.5|22141|22133|22113|22105|785
1746010800000|2025-04-30 11:00:00|22133.5|22125.5|22125|22117|22141|22133|22112.5|22104.5|1033
1746014400000|2025-04-30 12:00:00|22124.5|22116.5|22051|22043|22132.5|22124.5|22046.5|22038.5|3369
1746018000000|2025-04-30 13:00:00|22050|22042|21893.5|21885.5|22050.5|22042.5|21872|21864|3707
1746021600000|2025-04-30 14:00:00|21894|21886|21915|21907|21926.5|21918.5|21859.5|21851.5|2684
1746025200000|2025-04-30 15:00:00|21914.5|21906.5|21908|21900|21947|21939|21880.5|21872.5|1786
1746028800000|2025-04-30 16:00:00|21907.5|21899.5|21911.5|21903.5|21922.5|21914.5|21889.5|21881.5|300
1746032400000|2025-04-30 17:00:00|21911|21903|21962|21954|21972|21964|21889.5|21881.5|856
1746036000000|2025-04-30 18:00:00|21961.5|21953.5|22004.9|21974.9|22059|22051|21947|21939|1666
1746039600000|2025-04-30 19:00:00|22004.8|21974.8|22030.5|22000.5|22069.9|22039.9|22003.7|21973.7|0
1746043200000|2025-04-30 20:00:00|22030.1|22000.1|22115.5|22085.5|22132.3|22102.3|22004.8|21974.8|0
1746046800000|2025-04-30 21:00:00|22114.9|22084.9|22111.9|22081.9|22126|22096|22110.2|22080.2|0
1746050400000|2025-04-30 22:00:00|22112|22082|22150.8|22120.8|22161.3|22131.3|22107.5|22077.5|0
1746054000000|2025-04-30 23:00:00|22150.3|22120.3|22159.2|22129.2|22163.5|22133.5|22136.2|22106.2|0
1746057600000|2025-05-01 00:00:00|22159.4|22129.4|22170.6|22140.6|22177.5|22147.5|22155.9|22125.9|0
1746061200000|2025-05-01 01:00:00|22170.8|22140.8|22177.6|22147.6|22180.8|22150.8|22160.8|22130.8|0
1746064800000|2025-05-01 02:00:00|22177.9|22147.9|22156.7|22126.7|22186|22156|22154.1|22124.1|0
1746068400000|2025-05-01 03:00:00|22156.4|22126.4|22177.3|22147.3|22182.6|22152.6|22153.6|22123.6|0
1746072000000|2025-05-01 04:00:00|22177.5|22147.5|22170.4|22140.4|22180.7|22150.7|22165.5|22135.5|0
1746075600000|2025-05-01 05:00:00|22170.7|22140.7|22163.7|22133.7|22190.7|22160.7|22161.9|22131.9|0
1746079200000|2025-05-01 06:00:00|22163.1|22133.1|22159.5|22129.5|22178.9|22148.9|22158.9|22128.9|0
1746082800000|2025-05-01 07:00:00|22159.8|22129.8|22171.3|22141.3|22183.6|22153.6|22148.6|22118.6|0
1746086400000|2025-05-01 08:00:00|22170.8|22140.8|22187.7|22157.7|22189.2|22159.2|22154.5|22124.5|0
1746090000000|2025-05-01 09:00:00|22188|22158|22208.3|22178.3|22211.8|22181.8|22184.8|22154.8|0
1746093600000|2025-05-01 10:00:00|22208.6|22178.6|22189.2|22159.2|22212.4|22182.4|22179|22149|0
1746097200000|2025-05-01 11:00:00|22189.5|22159.5|22194.8|22164.8|22204.8|22174.8|22173.4|22143.4|0
1746100800000|2025-05-01 12:00:00|22194.3|22164.3|22159.6|22129.6|22205.1|22175.1|22153.1|22123.1|0
1746104400000|2025-05-01 13:00:00|22160.1|22130.1|22132|22102|22198.2|22168.2|22132|22102|0
1746108000000|2025-05-01 14:00:00|22131.9|22101.9|22183.6|22153.6|22186.3|22156.3|22131.9|22101.9|0
1746111600000|2025-05-01 15:00:00|22183.8|22153.8|22155.3|22125.3|22201.3|22171.3|22153.5|22123.5|0
1746115200000|2025-05-01 16:00:00|22155.1|22125.1|22149.2|22119.2|22169.5|22139.5|22143.2|22113.2|0
1746118800000|2025-05-01 17:00:00|22149.6|22119.6|22167.2|22137.2|22179.3|22149.3|22149.2|22119.2|0
1746122400000|2025-05-01 18:00:00|22167.3|22137.3|22201.9|22171.9|22212.8|22182.8|22163.9|22133.9|0
1746126000000|2025-05-01 19:00:00|22202.1|22172.1|22147.5|22117.5|22206.3|22176.3|22146.3|22116.3|0
1746129600000|2025-05-01 20:00:00|22149.1|22119.1|22118.1|22088.1|22179.2|22149.2|22095.7|22065.7|0
1746133200000|2025-05-01 21:00:00|22116.4|22086.4|22085|22055|22127|22097|22080.2|22050.2|0
1746136800000|2025-05-01 22:00:00|22080.7|22050.7|22085.3|22055.3|22091.9|22061.9|22064.8|22034.8|0
1746140400000|2025-05-01 23:00:00|22084.8|22054.8|22089.9|22059.9|22105.8|22075.8|22081.5|22051.5|0
1746144000000|2025-05-02 00:00:00|22091.2|22061.2|22187.6|22157.6|22221.8|22191.8|22075.5|22045.5|0
1746147600000|2025-05-02 01:00:00|22186.5|22156.5|22342.7|22337.7|22374.2|22369.2|22056.5|22051.5|24248
1746151200000|2025-05-02 02:00:00|22339.7|22334.7|22399.2|22394.2|22508.7|22503.7|22313.2|22308.2|17483
1746154800000|2025-05-02 03:00:00|22399.7|22394.7|22523.7|22518.7|22543.2|22538.2|22347.2|22342.2|9781
1746158400000|2025-05-02 04:00:00|22537.2|22507.2|22540.4|22510.4|22552.1|22522.1|22525.2|22495.2|4
1746162000000|2025-05-02 05:00:00|22540.1|22510.1|22485.7|22480.7|22554.7|22549.7|22479.2|22474.2|7544
1746165600000|2025-05-02 06:00:00|22486.2|22481.2|22542.7|22537.7|22563.2|22558.2|22421.2|22416.2|7135
1746169200000|2025-05-02 07:00:00|22542.2|22537.2|22525.2|22520.2|22561.7|22556.7|22502.2|22497.2|8466
1746172800000|2025-05-02 08:00:00|22524.2|22519.2|22469.3|22439.3|22553.2|22548.2|22468.8|22438.8|5300
1746176400000|2025-05-02 09:00:00|22469|22439|22565.2|22557.2|22575.2|22567.2|22426.7|22396.7|1090
1746180000000|2025-05-02 10:00:00|22563.2|22555.2|22534.7|22526.7|22569.7|22561.7|22507.7|22499.7|604
1746183600000|2025-05-02 11:00:00|22535.2|22527.2|22559.2|22551.2|22571.7|22563.7|22524.7|22516.7|480
1746187200000|2025-05-02 12:00:00|22559.7|22551.7|22659.2|22651.2|22667.2|22659.2|22540.2|22532.2|1638
1746190800000|2025-05-02 13:00:00|22660.2|22652.2|22567.2|22559.2|22719.2|22711.2|22551.2|22543.2|3643
1746194400000|2025-05-02 14:00:00|22566.7|22558.7|22606.2|22598.2|22606.7|22598.7|22546.2|22538.2|2148
1746198000000|2025-05-02 15:00:00|22605.7|22597.7|22534.2|22526.2|22606.7|22598.7|22514.2|22506.2|2006
1746201600000|2025-05-02 16:00:00|22534.7|22526.7|22661.2|22653.2|22687.7|22679.7|22531.7|22523.7|2864
1746205200000|2025-05-02 17:00:00|22660.7|22652.7|22668.7|22660.7|22705.2|22697.2|22651.7|22643.7|694
1746208800000|2025-05-02 18:00:00|22669.2|22661.2|22687.2|22657.2|22703.2|22695.2|22654.2|22646.2|659
1746212400000|2025-05-02 19:00:00|22686.9|22656.9|22683.9|22653.9|22714.1|22684.1|22677.2|22647.2|1
1746216000000|2025-05-02 20:00:00|22683.8|22653.8|22695.4|22665.4|22705.8|22675.8|22683.3|22653.3|0
1746396000000|2025-05-04 22:00:00|22643.2|22613.2|22628.7|22598.7|22659.6|22629.6|22626.6|22596.6|0
1746399600000|2025-05-04 23:00:00|22628.4|22598.4|22617.6|22587.6|22634.9|22604.9|22590.9|22560.9|0
1746403200000|2025-05-05 00:00:00|22617.8|22587.8|22634.7|22604.7|22638.5|22608.5|22613.2|22583.2|0
1746406800000|2025-05-05 01:00:00|22634.2|22604.2|22623.1|22593.1|22665.9|22635.9|22619.9|22589.9|0
1746410400000|2025-05-05 02:00:00|22622.9|22592.9|22623.7|22593.7|22656.7|22626.7|22620.3|22590.3|0
1746414000000|2025-05-05 03:00:00|22624.2|22594.2|22624.4|22594.4|22626.2|22596.2|22604.7|22574.7|0
1746417600000|2025-05-05 04:00:00|22623.9|22593.9|22611.9|22581.9|22624.8|22594.8|22609|22579|0
1746421200000|2025-05-05 05:00:00|22612.1|22582.1|22583.3|22553.3|22629.3|22599.3|22577.3|22547.3|0
1746424800000|2025-05-05 06:00:00|22583.4|22553.4|22574.1|22544.1|22605.5|22575.5|22572.6|22542.6|0
1746428400000|2025-05-05 07:00:00|22574.6|22544.6|22571.9|22541.9|22575.9|22545.9|22562.4|22532.4|0
1746432000000|2025-05-05 08:00:00|22571.5|22541.5|22540.1|22510.1|22580.9|22550.9|22523.9|22493.9|0
1746435600000|2025-05-05 09:00:00|22539.9|22509.9|22537.5|22507.5|22557.2|22527.2|22532.5|22502.5|0
1746439200000|2025-05-05 10:00:00|22537|22507|22540|22510|22542.8|22512.8|22528.9|22498.9|0
1746442800000|2025-05-05 11:00:00|22540.4|22510.4|22530.5|22500.5|22543.6|22513.6|22522.3|22492.3|0
1746446400000|2025-05-05 12:00:00|22531.6|22501.6|22539.6|22509.6|22544.1|22514.1|22526.2|22496.2|0
1746450000000|2025-05-05 13:00:00|22539.1|22509.1|22542.7|22512.7|22555.9|22525.9|22527|22497|0
1746453600000|2025-05-05 14:00:00|22542.5|22512.5|22602.5|22572.5|22602.8|22572.8|22542.5|22512.5|0
1746457200000|2025-05-05 15:00:00|22602.4|22572.4|22581.1|22551.1|22607|22577|22574.9|22544.9|0
1746460800000|2025-05-05 16:00:00|22581|22551|22582.2|22552.2|22593.4|22563.4|22579|22549|0
1746464400000|2025-05-05 17:00:00|22581.9|22551.9|22594.1|22564.1|22597.4|22567.4|22576.6|22546.6|0
1746468000000|2025-05-05 18:00:00|22594.2|22564.2|22596|22566|22610.1|22580.1|22593.4|22563.4|0
1746471600000|2025-05-05 19:00:00|22595.9|22565.9|22565.7|22535.7|22598.2|22568.2|22556.5|22526.5|0
1746475200000|2025-05-05 20:00:00|22566.3|22536.3|22558.8|22528.8|22567.6|22537.6|22548|22518|0
1746478800000|2025-05-05 21:00:00|22558.7|22528.7|22558.4|22528.4|22562.6|22532.6|22554.1|22524.1|0
1746482400000|2025-05-05 22:00:00|22553.1|22523.1|22556.7|22526.7|22567.6|22537.6|22552.5|22522.5|0
1746486000000|2025-05-05 23:00:00|22556.3|22526.3|22554.5|22524.5|22563.2|22533.2|22552.8|22522.8|0
1746489600000|2025-05-06 00:00:00|22554.7|22524.7|22603.4|22573.4|22604.2|22574.2|22552|22522|0
1746493200000|2025-05-06 01:00:00|22603.2|22573.2|22612.5|22607.5|22692.5|22687.5|22443|22438|24196
1746496800000|2025-05-06 02:00:00|22614.5|22609.5|22634.5|22629.5|22682|22677|22583.5|22578.5|18121
1746500400000|2025-05-06 03:00:00|22632.5|22627.5|22671.5|22666.5|22721.5|22716.5|22611.5|22606.5|8452
1746504000000|2025-05-06 04:00:00|22684.5|22654.5|22678.4|22648.4|22685.9|22655.9|22670.4|22640.4|7
1746507600000|2025-05-06 05:00:00|22677.5|22672.5|22679|22674|22717|22712|22629.5|22624.5|8024
1746511200000|2025-05-06 06:00:00|22677.5|22672.5|22749|22744|22749|22744|22643.5|22638.5|9506
1746514800000|2025-05-06 07:00:00|22749.5|22744.5|22681.5|22676.5|22766.5|22761.5|22650.5|22645.5|9688
1746518400000|2025-05-06 08:00:00|22680.7|22675.7|22652.4|22622.4|22693.2|22688.2|22614.7|22606.2|4873
1746522000000|2025-05-06 09:00:00|22652.6|22622.6|22602.7|22594.7|22654.4|22624.4|22477.2|22469.2|4186
1746525600000|2025-05-06 10:00:00|22601.7|22593.7|22775.7|22767.7|22788.7|22780.7|22584.7|22576.7|3717
1746529200000|2025-05-06 11:00:00|22774.7|22766.7|22787.2|22779.2|22816.2|22808.2|22751.7|22743.7|1166
1746532800000|2025-05-06 12:00:00|22786.7|22778.7|22883.7|22875.7|22889.2|22881.2|22769.7|22761.7|1854
1746536400000|2025-05-06 13:00:00|22884.2|22876.2|22870.7|22862.7|22914.7|22906.7|22841.2|22833.2|4161
1746540000000|2025-05-06 14:00:00|22871.2|22863.2|22965.2|22957.2|23032.2|23024.2|22867.7|22859.7|4167
1746543600000|2025-05-06 15:00:00|22964.7|22956.7|22986.2|22978.2|23016.2|23008.2|22958.2|22950.2|2047
1746547200000|2025-05-06 16:00:00|22986.7|22978.7|22929.2|22921.2|23008.2|23000.2|22924.2|22916.2|1133
1746550800000|2025-05-06 17:00:00|22929.7|22921.7|22929.2|22921.2|22968.7|22960.7|22908.2|22900.2|828
1746554400000|2025-05-06 18:00:00|22928.7|22920.7|22949.9|22919.9|22949.9|22936.7|22899.2|22891.2|924
1746558000000|2025-05-06 19:00:00|22949.6|22919.6|22911.8|22881.8|22956.2|22926.2|22910.4|22880.4|0
1746561600000|2025-05-06 20:00:00|22911.5|22881.5|22893.8|22863.8|22917.1|22887.1|22871.2|22841.2|0
1746565200000|2025-05-06 21:00:00|22893.9|22863.9|22883|22853|22894|22864|22879.9|22849.9|0
1746568800000|2025-05-06 22:00:00|22882.9|22852.9|23156|23126|23158.7|23128.7|22879.2|22849.2|0
1746572400000|2025-05-06 23:00:00|23155.7|23125.7|23173.4|23143.4|23176.9|23146.9|23154|23124|0
1746576000000|2025-05-07 00:00:00|23172.6|23142.6|23152.1|23122.1|23196.4|23166.4|23123|23093|0
1746579600000|2025-05-07 01:00:00|23151.8|23121.8|23066.4|23061.4|23268.2|23263.2|22999.7|22994.7|30347
1746583200000|2025-05-07 02:00:00|23065.4|23060.4|22937.9|22932.9|23106.4|23101.4|22893.4|22888.4|19991
1746586800000|2025-05-07 03:00:00|22935.9|22930.9|22788.4|22783.4|22945.4|22940.4|22752.9|22747.9|12255
1746590400000|2025-05-07 04:00:00|22801.2|22771.2|22806.4|22776.4|22818.5|22788.5|22800.4|22770.4|11
1746594000000|2025-05-07 05:00:00|22796.9|22791.9|22799.9|22794.9|22887.4|22882.4|22776.4|22771.4|11115
1746597600000|2025-05-07 06:00:00|22797.9|22792.9|22812.9|22807.9|22830.4|22825.4|22742.9|22737.9|7631
1746601200000|2025-05-07 07:00:00|22811.9|22806.9|22720.4|22715.4|22847.4|22842.4|22717.9|22712.9|8944
1746604800000|2025-05-07 08:00:00|22703.5|22698.5|22697.8|22667.8|22723.5|22718.5|22640|22635|5705
1746608400000|2025-05-07 09:00:00|22697.5|22667.5|22618.5|22610.5|22703.6|22690|22617|22609|1053
1746612000000|2025-05-07 10:00:00|22619|22611|22673.5|22665.5|22678|22670|22616.5|22608.5|512
1746615600000|2025-05-07 11:00:00|22675.5|22667.5|22689.5|22681.5|22702|22694|22664|22656|674
1746619200000|2025-05-07 12:00:00|22690|22682|22668.5|22660.5|22703.5|22695.5|22660|22652|591
1746622800000|2025-05-07 13:00:00|22668|22660|22559.5|22551.5|22670.5|22662.5|22531.5|22523.5|2875
1746626400000|2025-05-07 14:00:00|22560|22552|22591.5|22583.5|22622|22614|22540|22532|1865
1746630000000|2025-05-07 15:00:00|22591|22583|22595|22587|22625|22617|22570.5|22562.5|1048
1746633600000|2025-05-07 16:00:00|22596.5|22588.5|22608|22600|22616|22608|22568.5|22560.5|529
1746637200000|2025-05-07 17:00:00|22607.5|22599.5|22580.5|22572.5|22619|22611|22556.5|22548.5|1136
1746640800000|2025-05-07 18:00:00|22578.5|22570.5|22604.3|22574.3|22612|22604|22519|22511|1606
1746644400000|2025-05-07 19:00:00|22604.4|22574.4|22573.4|22543.4|22623.9|22593.9|22550.6|22520.6|4
1746648000000|2025-05-07 20:00:00|22573.7|22543.7|22572.4|22542.4|22602.4|22572.4|22563.1|22533.1|0
1746651600000|2025-05-07 21:00:00|22573.4|22543.4|22568.9|22538.9|22575.9|22545.9|22568|22538|0
1746655200000|2025-05-07 22:00:00|22560.9|22530.9|22574.6|22544.6|22580.2|22550.2|22550.5|22520.5|0
1746658800000|2025-05-07 23:00:00|22575.1|22545.1|22576.7|22546.7|22591|22561|22573.7|22543.7|0
1746662400000|2025-05-08 00:00:00|22577.2|22547.2|22605.2|22575.2|22626|22596|22565.9|22535.9|0
1746666000000|2025-05-08 01:00:00|22604.9|22574.9|22816|22811|22819.5|22814.5|22592.5|22574.9|16455
1746669600000|2025-05-08 02:00:00|22812.5|22807.5|22924.8|22919.8|22933.3|22928.3|22779.3|22774.3|17319
1746673200000|2025-05-08 03:00:00|22925.3|22920.3|22961.8|22956.8|22996.3|22991.3|22921.3|22916.3|9551
1746676800000|2025-05-08 04:00:00|22973.8|22943.8|22976.3|22946.3|22981.7|22951.7|22967.6|22937.6|5
1746680400000|2025-05-08 05:00:00|22976|22946|22864.8|22859.8|22976|22954.8|22809.8|22804.8|9750
1746684000000|2025-05-08 06:00:00|22864.3|22859.3|22779.3|22774.3|22883.8|22878.8|22774.3|22769.3|7027
1746687600000|2025-05-08 07:00:00|22778.3|22773.3|22770.3|22765.3|22806.8|22801.8|22731.3|22726.3|7715
1746691200000|2025-05-08 08:00:00|22769.3|22764.3|22853.8|22823.8|22855.1|22830.3|22757.8|22752.8|4004
1746694800000|2025-05-08 09:00:00|22854|22824|22804.8|22796.8|22855.9|22839.3|22796.8|22788.8|760
1746698400000|2025-05-08 10:00:00|22804.3|22796.3|22779.8|22771.8|22811.8|22803.8|22777.8|22769.8|647
1746702000000|2025-05-08 11:00:00|22779.3|22771.3|22815.3|22807.3|22816.8|22808.8|22775.3|22767.3|539
1746705600000|2025-05-08 12:00:00|22815.8|22807.8|22801.8|22793.8|22850.8|22842.8|22793.3|22785.3|1365
1746709200000|2025-05-08 13:00:00|22801.3|22793.3|22735.8|22727.8|22841.3|22833.3|22688.3|22680.3|3209
1746712800000|2025-05-08 14:00:00|22737.3|22729.3|22691.3|22683.3|22754.3|22746.3|22680.8|22672.8|2014
1746716400000|2025-05-08 15:00:00|22691.8|22683.8|22842.3|22834.3|22874.8|22866.8|22684.3|22676.3|4097
1746720000000|2025-05-08 16:00:00|22841.8|22833.8|22884.3|22876.3|22888.3|22880.3|22809.3|22801.3|1154
1746723600000|2025-05-08 17:00:00|22885.8|22877.8|22830.8|22822.8|22885.8|22877.8|22828.3|22820.3|670
1746727200000|2025-05-08 18:00:00|22830.3|22822.3|22830.6|22800.6|22840.8|22832.8|22804.8|22796.8|758
1746730800000|2025-05-08 19:00:00|22830.8|22800.8|22810.5|22780.5|22877.1|22847.1|22801.7|22771.7|0
1746734400000|2025-05-08 20:00:00|22811.1|22781.1|22807.7|22777.7|22826.9|22796.9|22802.1|22772.1|0
1746738000000|2025-05-08 21:00:00|22807.8|22777.8|22818.2|22788.2|22818.8|22788.8|22807.8|22777.8|0
1746741600000|2025-05-08 22:00:00|22818.1|22788.1|22818.9|22788.9|22821.3|22791.3|22802.5|22772.5|0
1746745200000|2025-05-08 23:00:00|22818.6|22788.6|22809.2|22779.2|22823.6|22793.6|22798.3|22768.3|0
1746748800000|2025-05-09 00:00:00|22808.7|22778.7|22824.6|22794.6|22835.7|22805.7|22794.1|22764.1|0
1746752400000|2025-05-09 01:00:00|22824.9|22794.9|22873.6|22868.6|22879.1|22874.1|22746.6|22741.6|15407
1746756000000|2025-05-09 02:00:00|22873.1|22868.1|22753.6|22748.6|22908.6|22903.6|22748.6|22743.6|13845
1746759600000|2025-05-09 03:00:00|22753.1|22748.1|22769.6|22764.6|22777.1|22772.1|22687.1|22682.1|8307
1746763200000|2025-05-09 04:00:00|22781.8|22751.8|22783.9|22753.9|22788.7|22758.7|22775.1|22745.1|6
1746766800000|2025-05-09 05:00:00|22768.1|22763.1|22862.6|22857.6|22865.1|22860.1|22755.1|22750.1|6549
1746770400000|2025-05-09 06:00:00|22863.6|22858.6|22816.6|22811.6|22877.1|22872.1|22804.1|22799.1|5176
1746774000000|2025-05-09 07:00:00|22816.1|22811.1|22862.6|22857.6|22872.6|22867.6|22800.6|22795.6|5047
1746777600000|2025-05-09 08:00:00|22860.3|22855.3|22878.2|22848.2|22890.3|22883.8|22850.3|22842.7|3171
1746781200000|2025-05-09 09:00:00|22877.9|22847.9|22935.8|22927.8|22935.8|22927.8|22877.1|22847.1|823
1746784800000|2025-05-09 10:00:00|22936.3|22928.3|22937.8|22929.8|22947.3|22939.3|22913.8|22905.8|732
1746788400000|2025-05-09 11:00:00|22938.3|22930.3|22929.8|22921.8|22975.3|22967.3|22869.8|22861.8|1661
1746792000000|2025-05-09 12:00:00|22929.3|22921.3|22978.3|22970.3|22982.8|22974.8|22928.3|22920.3|928
1746795600000|2025-05-09 13:00:00|22978.8|22970.8|22928.3|22920.3|22989.3|22981.3|22903.3|22895.3|2181
1746799200000|2025-05-09 14:00:00|22925.3|22917.3|22912.3|22904.3|22930.8|22922.8|22880.3|22872.3|1976
1746802800000|2025-05-09 15:00:00|22911.3|22903.3|22873.8|22865.8|22921.8|22913.8|22863.3|22855.3|790
1746806400000|2025-05-09 16:00:00|22874.3|22866.3|22828.8|22820.8|22876.3|22868.3|22828.3|22820.3|746
1746810000000|2025-05-09 17:00:00|22828.3|22820.3|22856.8|22848.8|22858.3|22850.3|22804.8|22796.8|471
1746813600000|2025-05-09 18:00:00|22855.8|22847.8|22857.8|22827.8|22861.8|22853.8|22835.8|22827.8|459
1746817200000|2025-05-09 19:00:00|22857.7|22827.7|22840.3|22810.3|22872.5|22842.5|22838.1|22808.1|1
1746820800000|2025-05-09 20:00:00|22840.1|22810.1|22855.1|22825.1|22856|22826|22832.5|22802.5|0
1747000800000|2025-05-11 22:00:00|23095.2|23065.2|23061.9|23031.9|23119.3|23089.3|23042.5|23012.5|0
1747004400000|2025-05-11 23:00:00|23063.7|23033.7|23096.9|23066.9|23128.8|23098.8|23057|23027|0
1747008000000|2025-05-12 00:00:00|23097.3|23067.3|23160.3|23130.3|23166.7|23136.7|23089.2|23059.2|0
1747011600000|2025-05-12 01:00:00|23159.9|23129.9|23128|23123|23286.1|23281.1|23018.5|23013.5|23990
1747015200000|2025-05-12 02:00:00|23126.5|23121.5|23086|23081|23260.5|23255.5|23068.5|23063.5|18590
1747018800000|2025-05-12 03:00:00|23085.5|23080.5|23086|23081|23102|23097|22986.5|22981.5|9736
1747022400000|2025-05-12 04:00:00|23098.5|23068.5|23108.1|23078.1|23112.2|23082.2|23095.2|23065.2|0
1747026000000|2025-05-12 05:00:00|23107.9|23077.9|23177|23172|23186.5|23181.5|23081|23076|9500
1747029600000|2025-05-12 06:00:00|23174|23169|23187|23182|23232|23227|23128.5|23123.5|13686
1747033200000|2025-05-12 07:00:00|23185|23180|23594.5|23589.5|23718.5|23713.5|23185|23180|55268
1747036800000|2025-05-12 08:00:00|23594|23589|23532.3|23502.3|23599.5|23594.5|23462|23453.4|7002
1747040400000|2025-05-12 09:00:00|23532.8|23502.8|23511.5|23503.5|23599.5|23591.5|23510.5|23500|2112
1747044000000|2025-05-12 10:00:00|23511|23503|23477.5|23469.5|23515.5|23507.5|23449|23441|1572
1747047600000|2025-05-12 11:00:00|23476|23468|23461.5|23453.5|23523.5|23515.5|23454.5|23446.5|916
1747051200000|2025-05-12 12:00:00|23462|23454|23498|23490|23513|23505|23446.5|23438.5|770
1747054800000|2025-05-12 13:00:00|23498.5|23490.5|23417.5|23409.5|23590.5|23582.5|23403.5|23395.5|4064
1747058400000|2025-05-12 14:00:00|23418.5|23410.5|23479|23471|23494|23486|23374.5|23366.5|3069
1747062000000|2025-05-12 15:00:00|23479.5|23471.5|23468|23460|23490.5|23482.5|23439.5|23431.5|1383
1747065600000|2025-05-12 16:00:00|23467.5|23459.5|23509|23501|23519.5|23511.5|23464|23456|1073
1747069200000|2025-05-12 17:00:00|23510|23502|23479.5|23471.5|23513.5|23505.5|23479|23471|649
1747072800000|2025-05-12 18:00:00|23480|23472|23500.8|23470.8|23502.5|23494.5|23475|23467|1013
1747076400000|2025-05-12 19:00:00|23501|23471|23542.1|23512.1|23542.1|23512.1|23491.7|23461.7|0
1747080000000|2025-05-12 20:00:00|23539.4|23509.4|23552.6|23522.6|23585.2|23555.2|23535.2|23505.2|0
1747083600000|2025-05-12 21:00:00|23552.5|23522.5|23575|23545|23575.5|23545.5|23550.4|23520.4|0
1747087200000|2025-05-12 22:00:00|23575.1|23545.1|23545.9|23515.9|23576.4|23546.4|23542.5|23512.5|0
1747090800000|2025-05-12 23:00:00|23546.4|23516.4|23531.5|23501.5|23584.4|23554.4|23531.5|23501.5|0
1747094400000|2025-05-13 00:00:00|23530.6|23500.6|23473.7|23443.7|23540|23510|23472.8|23442.8|0
1747098000000|2025-05-13 01:00:00|23474.6|23444.6|23281.2|23276.2|23504.2|23495.7|23270.7|23265.7|20137
1747101600000|2025-05-13 02:00:00|23282.7|23277.7|23223.7|23218.7|23309.7|23304.7|23188.7|23183.7|13746
1747105200000|2025-05-13 03:00:00|23222.7|23217.7|23153.7|23148.7|23235.2|23230.2|23137.7|23132.7|7283
1747108800000|2025-05-13 04:00:00|23166.7|23136.7|23169.8|23139.8|23175.4|23145.4|23138.8|23108.8|27
1747112400000|2025-05-13 05:00:00|23155.2|23150.2|23239.7|23234.7|23244.7|23239.7|23135.7|23130.7|8302
1747116000000|2025-05-13 06:00:00|23240.2|23235.2|23149.7|23144.7|23245.7|23240.7|23149.7|23144.7|6115
1747119600000|2025-05-13 07:00:00|23150.7|23145.7|23102.2|23097.2|23159.7|23154.7|23084.2|23079.2|8656
1747123200000|2025-05-13 08:00:00|23093.3|23088.3|23112.2|23082.2|23147.4|23117.4|23087.8|23078.6|4843
1747126800000|2025-05-13 09:00:00|23112.7|23082.7|23071.8|23063.8|23129|23101.3|23049.8|23041.8|1414
1747130400000|2025-05-13 10:00:00|23071.3|23063.3|23106.3|23098.3|23113.3|23105.3|23053.3|23045.3|990
1747134000000|2025-05-13 11:00:00|23105.8|23097.8|23173.3|23165.3|23177.3|23169.3|23103.8|23095.8|1019
1747137600000|2025-05-13 12:00:00|23173.8|23165.8|23199.3|23191.3|23257.8|23249.8|23160.8|23152.8|1679
1747141200000|2025-05-13 13:00:00|23197.8|23189.8|23210.8|23202.8|23289.3|23281.3|23169.3|23161.3|2913
1747144800000|2025-05-13 14:00:00|23207.3|23199.3|23346.8|23338.8|23350.3|23342.3|23205.3|23197.3|3529
1747148400000|2025-05-13 15:00:00|23345.8|23337.8|23358.3|23350.3|23389.3|23381.3|23328.3|23320.3|1569
1747152000000|2025-05-13 16:00:00|23357.8|23349.8|23401.3|23393.3|23408.8|23400.8|23352.3|23344.3|1358
1747155600000|2025-05-13 17:00:00|23401.8|23393.8|23369.3|23361.3|23411.3|23403.3|23367.3|23359.3|995
1747159200000|2025-05-13 18:00:00|23369.8|23361.8|23392.7|23362.7|23392.7|23373.8|23347.3|23339.3|1317
1747162800000|2025-05-13 19:00:00|23392.5|23362.5|23303.4|23273.4|23403.4|23373.4|23302.2|23272.2|0
1747166400000|2025-05-13 20:00:00|23306.1|23276.1|23299.7|23269.7|23313.4|23283.4|23285.1|23255.1|0
1747170000000|2025-05-13 21:00:00|23299.9|23269.9|23302.1|23272.1|23306|23276|23291.1|23261.1|0
1747173600000|2025-05-13 22:00:00|23302|23272|23304.6|23274.6|23312.4|23282.4|23295.2|23265.2|0
1747177200000|2025-05-13 23:00:00|23304.1|23274.1|23343.2|23313.2|23350.1|23320.1|23296.2|23266.2|0
1747180800000|2025-05-14 00:00:00|23342.3|23312.3|23323.6|23293.6|23366.6|23336.6|23320.9|23290.9|0
1747184400000|2025-05-14 01:00:00|23324.5|23294.5|23379|23374|23413.5|23408.5|23286|23264.4|19056
1747188000000|2025-05-14 02:00:00|23378.5|23373.5|23379|23374|23464|23459|23309.5|23304.5|16793
1747191600000|2025-05-14 03:00:00|23378|23373|23449.8|23444.8|23473.8|23468.8|23352|23347|9120
1747195200000|2025-05-14 04:00:00|23461.8|23431.8|23475.5|23445.5|23485.5|23455.5|23455|23425|21
1747198800000|2025-05-14 05:00:00|23461.8|23456.8|23525.3|23520.3|23608.3|23603.3|23439.3|23434.3|15749
1747202400000|2025-05-14 06:00:00|23526.3|23521.3|23607.3|23602.3|23610.8|23605.8|23502.3|23497.3|10783
1747206000000|2025-05-14 07:00:00|23609.3|23604.3|23634.8|23629.8|23641.3|23636.3|23562.8|23557.8|12382
1747209600000|2025-05-14 08:00:00|23611.2|23606.2|23593.8|23563.8|23632.2|23627.2|23574.2|23558.8|5493
1747213200000|2025-05-14 09:00:00|23593.3|23563.3|23590.7|23582.7|23693.2|23685.2|23557.4|23527.4|2366
1747216800000|2025-05-14 10:00:00|23590.2|23582.2|23606.2|23598.2|23606.7|23598.7|23555.7|23547.7|1185
1747220400000|2025-05-14 11:00:00|23606.7|23598.7|23632.7|23624.7|23633.7|23625.7|23580.2|23572.2|1018
1747224000000|2025-05-14 12:00:00|23632.2|23624.2|23645.2|23637.2|23686.2|23678.2|23621.2|23613.2|1566
1747227600000|2025-05-14 13:00:00|23644.7|23636.7|23597.7|23589.7|23708.7|23700.7|23563.7|23555.7|4053
1747231200000|2025-05-14 14:00:00|23598.2|23590.2|23656.7|23648.7|23679.2|23671.2|23583.2|23575.2|2309
1747234800000|2025-05-14 15:00:00|23656.2|23648.2|23633.7|23625.7|23685.2|23677.2|23602.7|23594.7|2561
1747238400000|2025-05-14 16:00:00|23633.2|23625.2|23620.2|23612.2|23659.2|23651.2|23584.7|23576.7|1090
1747242000000|2025-05-14 17:00:00|23620.7|23612.7|23629.7|23621.7|23633.7|23625.7|23591.7|23583.7|947
1747245600000|2025-05-14 18:00:00|23630.2|23622.2|23634.8|23604.8|23634.8|23625.2|23592.2|23584.2|1166
1747249200000|2025-05-14 19:00:00|23635.1|23605.1|23647.2|23617.2|23650.5|23620.5|23595.7|23565.7|0
1747252800000|2025-05-14 20:00:00|23644.5|23614.5|23627|23597|23652.2|23622.2|23627|23597|0
1747256400000|2025-05-14 21:00:00|23632.2|23602.2|23605.8|23575.8|23632.7|23602.7|23605.6|23575.6|0
1747260000000|2025-05-14 22:00:00|23616.7|23586.7|23611.4|23581.4|23621.8|23591.8|23606.4|23576.4|0
1747263600000|2025-05-14 23:00:00|23610.9|23580.9|23593.4|23563.4|23613.4|23583.4|23575.5|23545.5|0
1747267200000|2025-05-15 00:00:00|23592.5|23562.5|23604.1|23574.1|23614.2|23584.2|23589.4|23559.4|0
1747270800000|2025-05-15 01:00:00|23603.6|23573.6|23517.2|23512.2|23660.7|23655.7|23514.2|23509.2|16750
1747274400000|2025-05-15 02:00:00|23518.7|23513.7|23619.2|23614.2|23718.2|23713.2|23499.7|23494.7|19180
1747278000000|2025-05-15 03:00:00|23616.2|23611.2|23586.7|23581.7|23631.2|23626.2|23560.2|23555.2|6343
1747281600000|2025-05-15 04:00:00|23598.7|23568.7|23599.5|23569.5|23602.5|23572.5|23594.8|23564.8|10
1747285200000|2025-05-15 05:00:00|23577.7|23572.7|23444.2|23439.2|23577.7|23572.7|23436.2|23431.2|10756
1747288800000|2025-05-15 06:00:00|23442.2|23437.2|23447.7|23442.7|23485.2|23480.2|23409.7|23404.7|7507
1747292400000|2025-05-15 07:00:00|23447.2|23442.2|23425.2|23420.2|23466.7|23461.7|23380.7|23375.7|6768
1747296000000|2025-05-15 08:00:00|23408.4|23403.4|23416.1|23386.1|23441.7|23433.9|23399.9|23378.2|4314
1747299600000|2025-05-15 09:00:00|23415.8|23385.8|23362.9|23354.9|23478.9|23470.9|23324.4|23316.4|3481
1747303200000|2025-05-15 10:00:00|23362.4|23354.4|23369.9|23361.9|23373.4|23365.4|23326.9|23318.9|1410
1747306800000|2025-05-15 11:00:00|23370.4|23362.4|23343.9|23335.9|23386.9|23378.9|23341.9|23333.9|512
1747310400000|2025-05-15 12:00:00|23343.4|23335.4|23402.9|23394.9|23416.9|23408.9|23334.4|23326.4|964
1747314000000|2025-05-15 13:00:00|23402.4|23394.4|23264.4|23256.4|23413.4|23405.4|23264.4|23256.4|3658
1747317600000|2025-05-15 14:00:00|23264.9|23256.9|23209.4|23201.4|23282.4|23274.4|23183.4|23175.4|3327
1747321200000|2025-05-15 15:00:00|23209.9|23201.9|23288.9|23280.9|23294.9|23286.9|23206.4|23198.4|1719
1747324800000|2025-05-15 16:00:00|23289.4|23281.4|23272.9|23264.9|23292.4|23284.4|23245.9|23237.9|609
1747328400000|2025-05-15 17:00:00|23272.4|23264.4|23286.4|23278.4|23288.9|23280.9|23255.4|23247.4|432
1747332000000|2025-05-15 18:00:00|23285.9|23277.9|23291.5|23261.5|23291.5|23281.9|23270.9|23261.4|467
1747335600000|2025-05-15 19:00:00|23291.7|23261.7|23310.9|23280.9|23311.4|23281.4|23269.9|23239.9|0
1747339200000|2025-05-15 20:00:00|23310.3|23280.3|23301.3|23271.3|23318.5|23288.5|23299.7|23269.7|0
1747342800000|2025-05-15 21:00:00|23301.2|23271.2|23306.2|23276.2|23306.5|23276.5|23300.8|23270.8|0
1747346400000|2025-05-15 22:00:00|23305.6|23275.6|23295.1|23265.1|23306.3|23276.3|23294.6|23264.6|0
1747350000000|2025-05-15 23:00:00|23295.4|23265.4|23306|23276|23308.7|23278.7|23294|23264|0
1747353600000|2025-05-16 00:00:00|23307.1|23277.1|23291.2|23261.2|23315.1|23285.1|23280.7|23250.7|0
1747357200000|2025-05-16 01:00:00|23290.7|23260.7|23272.9|23267.9|23337.9|23332.9|23202.9|23197.9|18014
1747360800000|2025-05-16 02:00:00|23272.4|23267.4|23247.9|23242.9|23318.4|23313.4|23185.4|23180.4|14071
1747364400000|2025-05-16 03:00:00|23247.4|23242.4|23282.8|23277.8|23310.3|23305.3|23243.9|23238.9|5559
1747368000000|2025-05-16 04:00:00|23295.8|23265.8|23296.4|23266.4|23301.4|23271.4|23294.3|23264.3|6
1747371600000|2025-05-16 05:00:00|23283.8|23278.8|23308.3|23303.3|23373.8|23368.8|23272.8|23267.8|8085
1747375200000|2025-05-16 06:00:00|23307.8|23302.8|23356.3|23351.3|23369.8|23364.8|23291.8|23286.8|4804
1747378800000|2025-05-16 07:00:00|23357.3|23352.3|23380.8|23375.8|23386.8|23381.8|23337.3|23332.3|6762
1747382400000|2025-05-16 08:00:00|23381.3|23376.3|23333.2|23303.2|23382.3|23377.3|23302.3|23297.3|4872
1747386000000|2025-05-16 09:00:00|23334.3|23304.3|23333.8|23325.8|23343.8|23335.8|23311.8|23298.4|617
1747389600000|2025-05-16 10:00:00|23334.3|23326.3|23338.3|23330.3|23356.8|23348.8|23333.8|23325.8|701
1747393200000|2025-05-16 11:00:00|23338.8|23330.8|23326.3|23318.3|23346.3|23338.3|23311.8|23303.8|416
1747396800000|2025-05-16 12:00:00|23327.3|23319.3|23298.8|23290.8|23328.3|23320.3|23291.8|23283.8|544
1747400400000|2025-05-16 13:00:00|23298.3|23290.3|23313.8|23305.8|23328.3|23320.3|23245.8|23237.8|1680
1747404000000|2025-05-16 14:00:00|23314.3|23306.3|23274.8|23266.8|23327.8|23319.8|23255.3|23247.3|1290
1747407600000|2025-05-16 15:00:00|23275.3|23267.3|23271.8|23263.8|23296.3|23288.3|23262.8|23254.8|700
1747411200000|2025-05-16 16:00:00|23271.3|23263.3|23288.3|23280.3|23293.3|23285.3|23257.8|23249.8|535
1747414800000|2025-05-16 17:00:00|23288.8|23280.8|23294.3|23286.3|23319.3|23311.3|23283.8|23275.8|574
1747418400000|2025-05-16 18:00:00|23294.8|23286.8|23331.7|23301.7|23331.7|23320.8|23292.8|23284.8|524
1747422000000|2025-05-16 19:00:00|23331.5|23301.5|23310.2|23280.2|23345.8|23315.8|23304.6|23274.6|0
1747425600000|2025-05-16 20:00:00|23309.7|23279.7|23247.3|23217.3|23310.3|23280.3|23226.9|23196.9|0
1747605600000|2025-05-18 22:00:00|23296.2|23266.2|23328.5|23298.5|23330.2|23300.2|23287.7|23257.7|0
1747609200000|2025-05-18 23:00:00|23328.7|23298.7|23332.5|23302.5|23349.9|23319.9|23321.4|23291.4|0
1747612800000|2025-05-19 00:00:00|23332.2|23302.2|23298.3|23268.3|23333.5|23303.5|23290.3|23260.3|0
1747616400000|2025-05-19 01:00:00|23298.6|23268.6|23075.3|23070.3|23299.1|23269.1|23048.8|23043.8|19346
1747620000000|2025-05-19 02:00:00|23071.8|23066.8|23260.8|23255.8|23283.8|23278.8|23055.8|23050.8|14902
1747623600000|2025-05-19 03:00:00|23261.3|23256.3|23229.8|23224.8|23279.3|23274.3|23198.3|23193.3|4977
1747627200000|2025-05-19 04:00:00|23243.1|23213.1|23240.2|23210.2|23253.9|23223.9|23237.6|23207.6|8
1747630800000|2025-05-19 05:00:00|23240|23210|23300.3|23295.3|23324.3|23319.3|23219.8|23210|6850
1747634400000|2025-05-19 06:00:00|23299.3|23294.3|23293.3|23288.3|23385.3|23380.3|23290.8|23285.8|6854
1747638000000|2025-05-19 07:00:00|23292.8|23287.8|23330.8|23325.8|23409.3|23404.3|23290.3|23285.3|7400
1747641600000|2025-05-19 08:00:00|23331.8|23326.8|23315.2|23285.2|23340.8|23335.8|23304.9|23274.9|3238
1747645200000|2025-05-19 09:00:00|23315.4|23285.4|23305.3|23297.3|23332.3|23324.3|23276.8|23268.8|968
1747648800000|2025-05-19 10:00:00|23304.3|23296.3|23313.3|23305.3|23321.3|23313.3|23272.3|23264.3|1119
1747652400000|2025-05-19 11:00:00|23313.8|23305.8|23323.8|23315.8|23327.8|23319.8|23291.3|23283.3|518
1747656000000|2025-05-19 12:00:00|23323.3|23315.3|23289.8|23281.8|23329.3|23321.3|23273.3|23265.3|1213
1747659600000|2025-05-19 13:00:00|23288.3|23280.3|23297.8|23289.8|23305.3|23297.3|23248.3|23240.3|2406
1747663200000|2025-05-19 14:00:00|23297.3|23289.3|23345.8|23337.8|23354.3|23346.3|23279.3|23271.3|1463
1747666800000|2025-05-19 15:00:00|23345.3|23337.3|23416.8|23408.8|23440.8|23432.8|23342.3|23334.3|2397
1747670400000|2025-05-19 16:00:00|23417.3|23409.3|23425.3|23417.3|23434.3|23426.3|23408.3|23400.3|473
1747674000000|2025-05-19 17:00:00|23425.8|23417.8|23409.3|23401.3|23445.8|23437.8|23404.3|23396.3|656
1747677600000|2025-05-19 18:00:00|23409.8|23401.8|23442.2|23412.2|23442.3|23427.3|23400.8|23392.8|401
1747681200000|2025-05-19 19:00:00|23442.5|23412.5|23474.8|23444.8|23482.2|23452.2|23438.1|23408.1|0
1747684800000|2025-05-19 20:00:00|23475.8|23445.8|23473.7|23443.7|23478.1|23448.1|23450|23420|0
1747688400000|2025-05-19 21:00:00|23466.3|23436.3|23476.4|23446.4|23479.9|23449.9|23463.4|23433.4|0
1747692000000|2025-05-19 22:00:00|23475.5|23445.5|23475.7|23445.7|23479.8|23449.8|23467.2|23437.2|0
1747695600000|2025-05-19 23:00:00|23475.9|23445.9|23478.6|23448.6|23506.5|23476.5|23474.5|23444.5|0
1747699200000|2025-05-20 00:00:00|23479.1|23449.1|23467|23437|23487.7|23457.7|23467|23437|0
1747702800000|2025-05-20 01:00:00|23466.4|23436.4|23540.5|23535.5|23565|23560|23344.5|23339.5|19006
1747706400000|2025-05-20 02:00:00|23541|23536|23572|23567|23609.5|23604.5|23474|23469|14665
1747710000000|2025-05-20 03:00:00|23570|23565|23642.5|23637.5|23674|23669|23555|23550|8079
1747713600000|2025-05-20 04:00:00|23654.5|23624.5|23659.2|23629.2|23661.3|23631.3|23650.1|23620.1|7
1747717200000|2025-05-20 05:00:00|23659.1|23629.1|23657|23652|23689|23684|23611|23606|5963
1747720800000|2025-05-20 06:00:00|23657.5|23652.5|23658|23653|23718.5|23713.5|23645.5|23640.5|7406
1747724400000|2025-05-20 07:00:00|23657.5|23652.5|23686.5|23681.5|23714.5|23709.5|23636|23631|7173
1747728000000|2025-05-20 08:00:00|23675.6|23670.6|23658.8|23628.8|23682.6|23677.6|23639.6|23627.4|4300
1747731600000|2025-05-20 09:00:00|23659.1|23629.1|23654.6|23646.6|23677.1|23669.1|23644.6|23626.6|600
1747735200000|2025-05-20 10:00:00|23655.1|23647.1|23658.1|23650.1|23660.6|23652.6|23632.6|23624.6|681
1747738800000|2025-05-20 11:00:00|23660.6|23652.6|23688.1|23680.1|23696.1|23688.1|23656.1|23648.1|586
1747742400000|2025-05-20 12:00:00|23687.6|23679.6|23701.1|23693.1|23723.1|23715.1|23682.6|23674.6|2007
1747746000000|2025-05-20 13:00:00|23701.6|23693.6|23712.6|23704.6|23728.1|23720.1|23664.1|23656.1|1937
1747749600000|2025-05-20 14:00:00|23713.1|23705.1|23684.6|23676.6|23722.6|23714.6|23646.6|23638.6|1811
1747753200000|2025-05-20 15:00:00|23685.1|23677.1|23693.1|23685.1|23699.6|23691.6|23664.6|23656.6|869
1747756800000|2025-05-20 16:00:00|23692.6|23684.6|23721.6|23713.6|23722.1|23714.1|23685.1|23677.1|453
1747760400000|2025-05-20 17:00:00|23722.1|23714.1|23738.1|23730.1|23742.6|23734.6|23720.1|23712.1|626
1747764000000|2025-05-20 18:00:00|23737.6|23729.6|23707.7|23677.7|23764.6|23756.6|23690.6|23677.7|1366
1747767600000|2025-05-20 19:00:00|23707.4|23677.4|23753.3|23723.3|23755|23725|23688.1|23658.1|0
1747771200000|2025-05-20 20:00:00|23754.4|23724.4|23740.7|23710.7|23755.1|23725.1|23734.8|23704.8|0
1747774800000|2025-05-20 21:00:00|23741.8|23711.8|23740.7|23710.7|23745.5|23715.5|23739.7|23709.7|0
1747778400000|2025-05-20 22:00:00|23740.6|23710.6|23728.7|23698.7|23740.9|23710.9|23699.1|23669.1|0
1747782000000|2025-05-20 23:00:00|23729.2|23699.2|23744.2|23714.2|23744.2|23714.2|23726.9|23696.9|0
1747785600000|2025-05-21 00:00:00|23743.9|23713.9|23755.2|23725.2|23763.1|23733.1|23722.5|23692.5|0
1747789200000|2025-05-21 01:00:00|23754.6|23724.6|23808.1|23803.1|23894.6|23889.6|23686.1|23681.1|18925
1747792800000|2025-05-21 02:00:00|23807.6|23802.6|23879.1|23874.1|23892.6|23887.6|23752.6|23747.6|15841
1747796400000|2025-05-21 03:00:00|23879.6|23874.6|23807.1|23802.1|23881.1|23876.1|23795.1|23790.1|6071
1747800000000|2025-05-21 04:00:00|23819.6|23789.6|23808.9|23778.9|23820.1|23790.1|23804.2|23774.2|11
1747803600000|2025-05-21 05:00:00|23790.6|23785.6|23790.6|23785.6|23932.1|23927.1|23782.1|23777.1|14843
1747807200000|2025-05-21 06:00:00|23789.1|23784.1|23775.1|23770.1|23803.6|23798.6|23753.1|23748.1|6279
1747810800000|2025-05-21 07:00:00|23776.1|23771.1|23815.1|23810.1|23818.6|23813.6|23748.1|23743.1|7300
1747814400000|2025-05-21 08:00:00|23810.4|23805.4|23822.3|23792.3|23838.4|23833.4|23801.4|23778.3|4130
1747818000000|2025-05-21 09:00:00|23822.8|23792.8|23798.4|23790.4|23829.1|23803.4|23779.4|23771.4|745
1747821600000|2025-05-21 10:00:00|23798.9|23790.9|23833.9|23825.9|23838.9|23830.9|23789.9|23781.9|652
1747825200000|2025-05-21 11:00:00|23836.4|23828.4|23823.4|23815.4|23836.9|23828.9|23809.9|23801.9|340
1747828800000|2025-05-21 12:00:00|23823.9|23815.9|23886.9|23878.9|23887.9|23879.9|23798.9|23790.9|1153
1747832400000|2025-05-21 13:00:00|23887.9|23879.9|23828.4|23820.4|23914.9|23906.9|23818.4|23810.4|2989
1747836000000|2025-05-21 14:00:00|23828.9|23820.9|23803.9|23795.9|23868.4|23860.4|23768.9|23760.9|2716
1747839600000|2025-05-21 15:00:00|23803.4|23795.4|23794.4|23786.4|23811.9|23803.9|23772.9|23764.9|986
1747843200000|2025-05-21 16:00:00|23793.9|23785.9|23828.4|23820.4|23838.4|23830.4|23780.9|23772.9|944
1747846800000|2025-05-21 17:00:00|23828.9|23820.9|23730.4|23722.4|23844.9|23836.9|23696.4|23688.4|2328
1747850400000|2025-05-21 18:00:00|23729.4|23721.4|23688.6|23658.6|23736.4|23728.4|23672.4|23658.3|1132
1747854000000|2025-05-21 19:00:00|23688.5|23658.5|23659|23629|23699.6|23669.6|23636.5|23606.5|0
1747857600000|2025-05-21 20:00:00|23658.7|23628.7|23655.8|23625.8|23664.1|23634.1|23639.3|23609.3|0
1747861200000|2025-05-21 21:00:00|23655.9|23625.9|23661|23631|23667.2|23637.2|23653.3|23623.3|0
1747864800000|2025-05-21 22:00:00|23656.7|23626.7|23659.7|23629.7|23676.9|23646.9|23642.4|23612.4|0
1747868400000|2025-05-21 23:00:00|23659.4|23629.4|23665.1|23635.1|23676.6|23646.6|23654.2|23624.2|0
1747872000000|2025-05-22 00:00:00|23665.7|23635.7|23707.2|23677.2|23708.5|23678.5|23660|23630|0
1747875600000|2025-05-22 01:00:00|23706.9|23676.9|23726|23721|23782.5|23777.5|23627|23622|17893
1747879200000|2025-05-22 02:00:00|23726.5|23721.5|23613.5|23608.5|23763|23758|23602|23597|11754
1747882800000|2025-05-22 03:00:00|23616|23611|23696|23691|23759|23754|23607|23602|8663
1747886400000|2025-05-22 04:00:00|23706.5|23676.5|23700.1|23670.1|23707.4|23677.4|23696.7|23666.7|3
1747890000000|2025-05-22 05:00:00|23699.6|23669.6|23647.5|23642.5|23699.6|23689|23575.5|23570.5|8804
1747893600000|2025-05-22 06:00:00|23648|23643|23545.5|23540.5|23650.5|23645.5|23542.5|23537.5|6054
1747897200000|2025-05-22 07:00:00|23546|23541|23512|23507|23575.5|23570.5|23469|23464|10789
1747900800000|2025-05-22 08:00:00|23507.4|23502.4|23552.8|23522.8|23563.4|23554.4|23497.9|23492.9|5931
1747904400000|2025-05-22 09:00:00|23553.1|23523.1|23511.4|23503.4|23553.1|23541.9|23488.9|23480.9|906
1747908000000|2025-05-22 10:00:00|23510.9|23502.9|23500.9|23492.9|23514.9|23506.9|23482.9|23474.9|657
1747911600000|2025-05-22 11:00:00|23501.4|23493.4|23470.4|23462.4|23526.4|23518.4|23468.4|23460.4|642
1747915200000|2025-05-22 12:00:00|23470.9|23462.9|23517.4|23509.4|23523.4|23515.4|23463.9|23455.9|881
1747918800000|2025-05-22 13:00:00|23517.9|23509.9|23472.9|23464.9|23541.9|23533.9|23447.9|23439.9|2885
1747922400000|2025-05-22 14:00:00|23472.4|23464.4|23518.4|23510.4|23528.9|23520.9|23471.4|23463.4|1571
1747926000000|2025-05-22 15:00:00|23517.9|23509.9|23541.9|23533.9|23551.9|23543.9|23492.9|23484.9|1230
1747929600000|2025-05-22 16:00:00|23542.4|23534.4|23503.4|23495.4|23555.4|23547.4|23501.4|23493.4|758
1747933200000|2025-05-22 17:00:00|23502.9|23494.9|23546.4|23538.4|23553.4|23545.4|23499.4|23491.4|551
1747936800000|2025-05-22 18:00:00|23546.9|23538.9|23544.7|23514.7|23555.4|23547.4|23534.4|23514.7|464
1747940400000|2025-05-22 19:00:00|23544.6|23514.6|23505.8|23475.8|23552|23522|23495|23465|0
1747944000000|2025-05-22 20:00:00|23506.4|23476.4|23526.9|23496.9|23527.9|23497.9|23500.3|23470.3|0
1747947600000|2025-05-22 21:00:00|23526.7|23496.7|23532|23502|23532|23502|23526|23496|0
1747951200000|2025-05-22 22:00:00|23534.7|23504.7|23492|23462|23538.5|23508.5|23489.1|23459.1|0
1747954800000|2025-05-22 23:00:00|23491.5|23461.5|23509.5|23479.5|23511.2|23481.2|23486.6|23456.6|0
1747958400000|2025-05-23 00:00:00|23510.6|23480.6|23523.3|23493.3|23523.5|23493.5|23509.1|23479.1|0
1747962000000|2025-05-23 01:00:00|23523|23493|23631.9|23626.9|23646.4|23641.4|23496.4|23478.1|15644
1747965600000|2025-05-23 02:00:00|23632.4|23627.4|23690.9|23685.9|23693.9|23688.9|23586.9|23581.9|12262
1747969200000|2025-05-23 03:00:00|23691.4|23686.4|23700.4|23695.4|23751.4|23746.4|23678.9|23673.9|9181
1747972800000|2025-05-23 04:00:00|23712|23682|23692.3|23662.3|23712|23682|23686.8|23656.8|11
1747976400000|2025-05-23 05:00:00|23685.4|23680.4|23637.4|23632.4|23754.9|23749.9|23637.4|23632.4|9134
1747980000000|2025-05-23 06:00:00|23634.4|23629.4|23497.4|23492.4|23637.9|23632.9|23487.4|23482.4|14040
1747983600000|2025-05-23 07:00:00|23497.9|23492.9|23568.4|23563.4|23579.4|23574.4|23491.9|23486.9|12367
1747987200000|2025-05-23 08:00:00|23560.8|23555.8|23575.5|23545.5|23601.3|23596.3|23557.3|23543.5|10570
1747990800000|2025-05-23 09:00:00|23575.2|23545.2|23596.3|23588.3|23609.8|23601.8|23544.3|23532.4|1047
1747994400000|2025-05-23 10:00:00|23595.8|23587.8|23595.3|23587.3|23602.8|23594.8|23573.8|23565.8|823
1747998000000|2025-05-23 11:00:00|23594.8|23586.8|23364.8|23356.8|23602.3|23594.3|23361.8|23353.8|3784
1748001600000|2025-05-23 12:00:00|23367.3|23359.3|23407.3|23399.3|23415.3|23407.3|23304.8|23296.8|3491
1748005200000|2025-05-23 13:00:00|23406.8|23398.8|23477.3|23469.3|23494.3|23486.3|23340.8|23332.8|3158
1748008800000|2025-05-23 14:00:00|23477.8|23469.8|23504.8|23496.8|23538.8|23530.8|23477.8|23469.8|2598
1748012400000|2025-05-23 15:00:00|23505.3|23497.3|23458.3|23450.3|23521.3|23513.3|23453.3|23445.3|1144
1748016000000|2025-05-23 16:00:00|23459.3|23451.3|23490.8|23482.8|23497.3|23489.3|23455.8|23447.8|835
1748019600000|2025-05-23 17:00:00|23490.3|23482.3|23525.8|23517.8|23535.8|23527.8|23488.3|23480.3|967
1748023200000|2025-05-23 18:00:00|23524.8|23516.8|23515.8|23485.8|23545.8|23537.8|23503.8|23485.6|915
1748026800000|2025-05-23 19:00:00|23515.6|23485.6|23493.2|23463.2|23527.5|23497.5|23487|23457|0
1748030400000|2025-05-23 20:00:00|23492.6|23462.6|23506.5|23476.5|23506.5|23476.5|23469|23439|0
1748210400000|2025-05-25 22:00:00|23517.8|23487.8|23618.9|23588.9|23659.8|23629.8|23517.8|23487.8|0
1748214000000|2025-05-25 23:00:00|23619.2|23589.2|23633.8|23603.8|23646.7|23616.7|23618.6|23588.6|0
1748217600000|2025-05-26 00:00:00|23632.9|23602.9|23651.2|23621.2|23665|23635|23624.5|23594.5|0
1748221200000|2025-05-26 01:00:00|23650.9|23620.9|23465.3|23460.3|23651.2|23621.2|23389.3|23384.3|23769
1748224800000|2025-05-26 02:00:00|23462.8|23457.8|23434.8|23429.8|23564.3|23559.3|23431.3|23426.3|18201
1748228400000|2025-05-26 03:00:00|23435.3|23430.3|23359.8|23354.8|23438.3|23433.3|23306.8|23301.8|15672
1748232000000|2025-05-26 04:00:00|23372.9|23342.9|23380.8|23350.8|23384.1|23354.1|23367.7|23337.7|7
1748235600000|2025-05-26 05:00:00|23362.3|23357.3|23305.8|23300.8|23374.3|23369.3|23273.3|23268.3|12164
1748239200000|2025-05-26 06:00:00|23305.3|23300.3|23312.8|23307.8|23336.8|23331.8|23269.3|23264.3|9664
1748242800000|2025-05-26 07:00:00|23313.3|23308.3|23244.8|23239.8|23325.3|23320.3|23221.3|23216.3|12324
1748246400000|2025-05-26 08:00:00|23233.8|23228.8|23222.1|23192.1|23268.3|23263.3|23214.3|23188.6|22920
1748250000000|2025-05-26 09:00:00|23222.6|23192.6|23226|23196|23233.6|23203.6|23220.3|23190.3|0
1748253600000|2025-05-26 10:00:00|23226.3|23196.3|23227.6|23197.6|23237.6|23207.6|23221.6|23191.6|0
1748257200000|2025-05-26 11:00:00|23227.3|23197.3|23237|23207|23240.6|23210.6|23224.5|23194.5|0
1748260800000|2025-05-26 12:00:00|23237.3|23207.3|23222.4|23192.4|23240.7|23210.7|23221.6|23191.6|0
1748264400000|2025-05-26 13:00:00|23222.7|23192.7|23223.8|23193.8|23242.2|23212.2|23212.4|23182.4|0
1748268000000|2025-05-26 14:00:00|23224.3|23194.3|23205.4|23175.4|23226.2|23196.2|23202.7|23172.7|0
1748271600000|2025-05-26 15:00:00|23205.1|23175.1|23231|23201|23232.6|23202.6|23192.8|23162.8|0
1748275200000|2025-05-26 16:00:00|23231.2|23201.2|23238.6|23208.6|23240.6|23210.6|23223.4|23193.4|0
1748278800000|2025-05-26 17:00:00|23239.4|23209.4|23240.6|23210.6|23243|23213|23235.8|23205.8|0
1748282400000|2025-05-26 18:00:00|23240.3|23210.3|23238.2|23208.2|23240.3|23210.3|23237|23207|0
1748286000000|2025-05-26 19:00:00|23238.5|23208.5|23241.7|23211.7|23245.5|23215.5|23235.8|23205.8|0
1748289600000|2025-05-26 20:00:00|23241.8|23211.8|23241.8|23211.8|23241.8|23211.8|23241.8|23211.8|0
1748293200000|2025-05-26 21:00:00|23241.3|23211.3|23237.8|23207.8|23242.8|23212.8|23232.9|23202.9|0
1748296800000|2025-05-26 22:00:00|23237.9|23207.9|23209.2|23179.2|23237.9|23207.9|23206.7|23176.7|0
1748300400000|2025-05-26 23:00:00|23210|23180|23209.5|23179.5|23214.4|23184.4|23201.2|23171.2|0
1748304000000|2025-05-27 00:00:00|23208.7|23178.7|23254.8|23224.8|23255.1|23225.1|23197|23167|0
1748307600000|2025-05-27 01:00:00|23254.3|23224.3|23301.3|23296.3|23327.8|23322.8|23170.3|23165.3|25299
1748311200000|2025-05-27 02:00:00|23301.8|23296.8|23207.8|23202.8|23360.3|23355.3|23194.8|23189.8|20384
1748314800000|2025-05-27 03:00:00|23210.3|23205.3|23220.3|23215.3|23246.8|23241.8|23147.3|23142.3|14213
1748318400000|2025-05-27 04:00:00|23232.6|23202.6|23242.3|23212.3|23243.4|23213.4|23229.3|23199.3|7
1748322000000|2025-05-27 05:00:00|23222.8|23217.8|23324.3|23319.3|23324.3|23319.3|23202.3|23197.3|17628
1748325600000|2025-05-27 06:00:00|23326.3|23321.3|23346.3|23341.3|23395.8|23390.8|23317.3|23312.3|15134
1748329200000|2025-05-27 07:00:00|23345.3|23340.3|23389.8|23384.8|23391.3|23386.3|23335.3|23330.3|12452
1748332800000|2025-05-27 08:00:00|23363.3|23358.3|23289.6|23259.6|23368.8|23363.8|23279.4|23249.4|25048
1748336400000|2025-05-27 09:00:00|23289.8|23259.8|23359.8|23351.8|23370.8|23362.8|23287.1|23257.1|1536
1748340000000|2025-05-27 10:00:00|23360.8|23352.8|23283.3|23275.3|23366.3|23358.3|23282.3|23274.3|1851
1748343600000|2025-05-27 11:00:00|23285.3|23277.3|23319.3|23311.3|23336.8|23328.8|23280.8|23272.8|879
1748347200000|2025-05-27 12:00:00|23318.8|23310.8|23335.3|23327.3|23340.3|23332.3|23305.3|23297.3|2015
1748350800000|2025-05-27 13:00:00|23335.8|23327.8|23341.3|23333.3|23363.3|23355.3|23288.8|23280.8|2159
1748354400000|2025-05-27 14:00:00|23340.8|23332.8|23323.8|23315.8|23361.3|23353.3|23322.3|23314.3|1362
1748358000000|2025-05-27 15:00:00|23324.8|23316.8|23301.8|23293.8|23327.8|23319.8|23294.3|23286.3|1386
1748361600000|2025-05-27 16:00:00|23302.3|23294.3|23312.8|23304.8|23333.8|23325.8|23300.8|23292.8|773
1748365200000|2025-05-27 17:00:00|23313.3|23305.3|23316.3|23308.3|23323.3|23315.3|23291.3|23283.3|460
1748368800000|2025-05-27 18:00:00|23316.8|23308.8|23337.7|23307.7|23338.2|23325.3|23310.8|23302.8|769
1748372400000|2025-05-27 19:00:00|23336.6|23306.6|23352.8|23322.8|23353.6|23323.6|23326.1|23296.1|0
1748376000000|2025-05-27 20:00:00|23353.4|23323.4|23364.5|23334.5|23368.2|23338.2|23344.8|23314.8|0
1748379600000|2025-05-27 21:00:00|23365.1|23335.1|23367.9|23337.9|23372.1|23342.1|23365.1|23335.1|0
1748383200000|2025-05-27 22:00:00|23364.8|23334.8|23362.8|23332.8|23364.8|23334.8|23353.5|23323.5|0
1748386800000|2025-05-27 23:00:00|23362.2|23332.2|23358.5|23328.5|23368.9|23338.9|23358.1|23328.1|0
1748390400000|2025-05-28 00:00:00|23357.9|23327.9|23338.5|23308.5|23358.5|23328.5|23338.2|23308.2|0
1748394000000|2025-05-28 01:00:00|23339.1|23309.1|23386.8|23381.8|23442.8|23437.8|23329.8|23301.6|21739
1748397600000|2025-05-28 02:00:00|23386.3|23381.3|23273.8|23268.8|23386.3|23381.3|23238.3|23233.3|12150
1748401200000|2025-05-28 03:00:00|23274.3|23269.3|23220.3|23215.3|23276.3|23271.3|23197.8|23192.8|6430
1748404800000|2025-05-28 04:00:00|23230.8|23200.8|23226.4|23196.4|23232.7|23202.7|23225.9|23195.9|10
1748408400000|2025-05-28 05:00:00|23219.8|23214.8|23191.8|23186.8|23265.3|23260.3|23155.3|23150.3|9688
1748412000000|2025-05-28 06:00:00|23192.8|23187.8|23184.8|23179.8|23200.3|23195.3|23139.8|23134.8|6758
1748415600000|2025-05-28 07:00:00|23184.3|23179.3|23195.8|23190.8|23259.3|23254.3|23184.3|23179.3|7462
1748419200000|2025-05-28 08:00:00|23195.1|23190.1|23232.1|23202.1|23245.9|23239.6|23186.1|23181.1|9295
1748422800000|2025-05-28 09:00:00|23232.3|23202.3|23202.6|23194.6|23236.3|23214.6|23176.6|23168.6|725
1748426400000|2025-05-28 10:00:00|23203.1|23195.1|23223.6|23215.6|23241.6|23233.6|23199.6|23191.6|513
1748430000000|2025-05-28 11:00:00|23224.1|23216.1|23210.6|23202.6|23227.6|23219.6|23177.1|23169.1|520
1748433600000|2025-05-28 12:00:00|23210.1|23202.1|23168.1|23160.1|23216.1|23208.1|23168.1|23160.1|436
1748437200000|2025-05-28 13:00:00|23167.6|23159.6|23124.6|23116.6|23180.6|23172.6|23110.1|23102.1|1725
1748440800000|2025-05-28 14:00:00|23125.6|23117.6|23085.6|23077.6|23150.1|23142.1|23074.6|23066.6|1405
1748444400000|2025-05-28 15:00:00|23086.6|23078.6|23077.6|23069.6|23111.6|23103.6|23067.6|23059.6|985
1748448000000|2025-05-28 16:00:00|23078.1|23070.1|23082.1|23074.1|23094.6|23086.6|23071.1|23063.1|323
1748451600000|2025-05-28 17:00:00|23082.6|23074.6|23096.1|23088.1|23119.6|23111.6|23082.6|23074.6|468
1748455200000|2025-05-28 18:00:00|23095.6|23087.6|23117.7|23087.7|23127.6|23119.6|23087.6|23079.6|600
1748458800000|2025-05-28 19:00:00|23117.4|23087.4|23073.8|23043.8|23122.2|23092.2|23069|23039|0
1748462400000|2025-05-28 20:00:00|23074.3|23044.3|23130.1|23100.1|23132.5|23102.5|23056.7|23026.7|0
1748466000000|2025-05-28 21:00:00|23130.4|23100.4|23117.9|23087.9|23131.2|23101.2|23102.7|23072.7|0
1748469600000|2025-05-28 22:00:00|23123.5|23093.5|23170.2|23140.2|23173.7|23143.7|23109.7|23079.7|0
1748473200000|2025-05-28 23:00:00|23170.8|23140.8|23283.4|23253.4|23295.5|23265.5|23170.8|23140.8|0
1748476800000|2025-05-29 00:00:00|23282.9|23252.9|23232.1|23202.1|23286.3|23256.3|23226.1|23196.1|0
1748480400000|2025-05-29 01:00:00|23231.5|23201.5|23321|23316|23370|23365|23174.5|23169.5|25376
1748484000000|2025-05-29 02:00:00|23320.5|23315.5|23326|23321|23384.5|23379.5|23243|23238|18906
1748487600000|2025-05-29 03:00:00|23325.5|23320.5|23406|23401|23435.5|23430.5|23286|23281|12440
1748491200000|2025-05-29 04:00:00|23406.5|23401.5|23424.4|23394.4|23426.4|23401.5|23406.5|23381.7|4
1748494800000|2025-05-29 05:00:00|23424.6|23394.6|23459.5|23454.5|23537.5|23532.5|23384|23379|15751
1748498400000|2025-05-29 06:00:00|23457.5|23452.5|23484.5|23479.5|23487|23482|23385.5|23380.5|12238
1748502000000|2025-05-29 07:00:00|23485.5|23480.5|23561.5|23556.5|23587.5|23582.5|23482|23477|12957
1748505600000|2025-05-29 08:00:00|23558.7|23553.7|23470.7|23440.7|23574.7|23569.7|23461.7|23436|4787
1748509200000|2025-05-29 09:00:00|23471.3|23441.3|23470.2|23462.2|23498.7|23490.7|23465.2|23436.2|999
1748512800000|2025-05-29 10:00:00|23471.2|23463.2|23395.7|23387.7|23482.7|23474.7|23375.2|23367.2|1659
1748516400000|2025-05-29 11:00:00|23396.7|23388.7|23372.7|23364.7|23412.2|23404.2|23372.2|23364.2|766
1748520000000|2025-05-29 12:00:00|23373.2|23365.2|23416.2|23408.2|23432.2|23424.2|23373.2|23365.2|1522
1748523600000|2025-05-29 13:00:00|23416.7|23408.7|23331.2|23323.2|23454.7|23446.7|23313.7|23305.7|3922
1748527200000|2025-05-29 14:00:00|23329.7|23321.7|23320.2|23312.2|23339.7|23331.7|23275.7|23267.7|1936
1748530800000|2025-05-29 15:00:00|23320.7|23312.7|23274.7|23266.7|23332.2|23324.2|23263.7|23255.7|1378
1748534400000|2025-05-29 16:00:00|23273.7|23265.7|23328.2|23320.2|23332.2|23324.2|23263.2|23255.2|775
1748538000000|2025-05-29 17:00:00|23327.2|23319.2|23329.2|23321.2|23350.2|23342.2|23322.2|23314.2|702
1748541600000|2025-05-29 18:00:00|23329.7|23321.7|23330.8|23300.8|23348.2|23340.2|23312.2|23300.8|575
1748545200000|2025-05-29 19:00:00|23330.7|23300.7|23339.6|23309.6|23347.5|23317.5|23315|23285|0
1748548800000|2025-05-29 20:00:00|23340.1|23310.1|23325.8|23295.8|23345.3|23315.3|23320.6|23290.6|0
1748552400000|2025-05-29 21:00:00|23325.9|23295.9|23316.1|23286.1|23327.3|23297.3|23315.2|23285.2|0
1748556000000|2025-05-29 22:00:00|23316.2|23286.2|23310.7|23280.7|23331.9|23301.9|23298.7|23268.7|0
1748559600000|2025-05-29 23:00:00|23311|23281|23294.8|23264.8|23319.5|23289.5|23294.8|23264.8|0
1748563200000|2025-05-30 00:00:00|23295.4|23265.4|23285.2|23255.2|23314.5|23284.5|23279.7|23249.7|0
1748566800000|2025-05-30 01:00:00|23285.1|23255.1|23196.6|23191.6|23333.1|23328.1|23192.6|23187.6|19674
1748570400000|2025-05-30 02:00:00|23194.1|23189.1|23190|23185|23233.5|23228.5|23139.5|23134.5|15421
1748574000000|2025-05-30 03:00:00|23189|23184|23207|23202|23245|23240|23156.5|23151.5|7268
1748577600000|2025-05-30 04:00:00|23219.5|23189.5|23221.5|23191.5|23224.9|23194.9|23213.4|23183.4|1
1748581200000|2025-05-30 05:00:00|23221.8|23191.8|23200|23195|23246.5|23241.5|23184.5|23179.5|7586
1748584800000|2025-05-30 06:00:00|23199.5|23194.5|23207|23202|23224.5|23219.5|23173.5|23168.5|5916
1748588400000|2025-05-30 07:00:00|23205|23200|23235|23230|23240.5|23235.5|23147|23142|10259
1748592000000|2025-05-30 08:00:00|23236.5|23231.5|23311.1|23281.1|23323.5|23309.4|23232.4|23227.4|11608
1748595600000|2025-05-30 09:00:00|23310.5|23280.5|23279.9|23271.9|23323.3|23298.4|23279.4|23271.4|1055
1748599200000|2025-05-30 10:00:00|23280.4|23272.4|23313.9|23305.9|23341.4|23333.4|23271.4|23263.4|1367
1748602800000|2025-05-30 11:00:00|23315.9|23307.9|23301.9|23293.9|23326.9|23318.9|23297.9|23289.9|617
1748606400000|2025-05-30 12:00:00|23302.9|23294.9|23144.4|23136.4|23318.4|23310.4|23122.9|23114.9|4631
1748610000000|2025-05-30 13:00:00|23144.9|23136.9|23076.9|23068.9|23153.4|23145.4|23074.4|23066.4|2903
1748613600000|2025-05-30 14:00:00|23082.9|23074.9|23087.4|23079.4|23150.9|23142.9|23075.9|23067.9|1818
1748617200000|2025-05-30 15:00:00|23088.9|23080.9|23082.4|23074.4|23122.9|23114.9|23067.4|23059.4|1652
1748620800000|2025-05-30 16:00:00|23081.9|23073.9|22989.4|22981.4|23098.9|23090.9|22931.9|22923.9|4025
1748624400000|2025-05-30 17:00:00|22987.9|22979.9|22973.9|22965.9|23008.9|23000.9|22971.4|22963.4|1188
1748628000000|2025-05-30 18:00:00|22974.4|22966.4|23042.5|23012.5|23042.7|23033.4|22973.4|22965.4|1414
1748631600000|2025-05-30 19:00:00|23042.4|23012.4|23037.5|23007.5|23090.1|23060.1|23033.6|23003.6|0
1748635200000|2025-05-30 20:00:00|23037|23007|23035.5|23005.5|23060.2|23030.2|23015.5|22985.5|0
1748815200000|2025-06-01 22:00:00|23030.7|23000.7|23033.7|23003.7|23048.4|23018.4|23025.2|22995.2|0
1748818800000|2025-06-01 23:00:00|23034|23004|23027.3|22997.3|23034|23004|23015.1|22985.1|0
1748822400000|2025-06-02 00:00:00|23027.6|22997.6|23021.2|22991.2|23045.6|23015.6|23017.5|22987.5|0
1748826000000|2025-06-02 01:00:00|23020.9|22990.9|22744.5|22739.5|23061.5|23056.5|22726.5|22721.5|28026
1748829600000|2025-06-02 02:00:00|22746.5|22741.5|22688|22683|22758.5|22753.5|22648|22643|21453
1748833200000|2025-06-02 03:00:00|22688.5|22683.5|22741|22736|22755|22750|22641.5|22636.5|9254
1748836800000|2025-06-02 04:00:00|22756|22726|22756.9|22726.9|22768.7|22738.7|22750.5|22720.5|12
1748840400000|2025-06-02 05:00:00|22744.5|22739.5|22890.5|22885.5|22915|22910|22742.5|22737.5|13885
1748844000000|2025-06-02 06:00:00|22890|22885|23025.5|23020.5|23035|23030|22878.5|22873.5|11059
1748847600000|2025-06-02 07:00:00|23026|23021|23123.5|23118.5|23150|23145|23024.5|23019.5|13597
1748851200000|2025-06-02 08:00:00|23123.1|23118.1|23155.3|23125.3|23176.6|23171.6|23105.1|23100.1|5114
1748854800000|2025-06-02 09:00:00|23155.6|23125.6|23151.1|23143.1|23205.1|23197.1|23118.1|23106.5|1652
1748858400000|2025-06-02 10:00:00|23150.6|23142.6|23180.1|23172.1|23183.1|23175.1|23142.6|23134.6|511
1748862000000|2025-06-02 11:00:00|23180.6|23172.6|23172.1|23164.1|23196.1|23188.1|23167.1|23159.1|443
1748865600000|2025-06-02 12:00:00|23172.6|23164.6|23192.1|23184.1|23205.1|23197.1|23164.6|23156.6|573
1748869200000|2025-06-02 13:00:00|23193.6|23185.6|23133.6|23125.6|23207.6|23199.6|23124.1|23116.1|2244
1748872800000|2025-06-02 14:00:00|23134.1|23126.1|23204.1|23196.1|23253.6|23245.6|23099.1|23091.1|3292
1748876400000|2025-06-02 15:00:00|23202.1|23194.1|23215.1|23207.1|23238.1|23230.1|23182.1|23174.1|1223
1748880000000|2025-06-02 16:00:00|23215.6|23207.6|23216.6|23208.6|23222.1|23214.1|23198.6|23190.6|385
1748883600000|2025-06-02 17:00:00|23217.1|23209.1|23220.6|23212.6|23238.1|23230.1|23214.1|23206.1|430
1748887200000|2025-06-02 18:00:00|23219.6|23211.6|23276.2|23246.2|23276.2|23264.1|23214.6|23206.6|1086
1748890800000|2025-06-02 19:00:00|23276.1|23246.1|23298.6|23268.6|23301.7|23271.7|23272.9|23242.9|1
1748894400000|2025-06-02 20:00:00|23298.7|23268.7|23303.3|23273.3|23317.6|23287.6|23297.1|23267.1|0
1748898000000|2025-06-02 21:00:00|23303.2|23273.2|23321.9|23291.9|23324.3|23294.3|23302.4|23272.4|0
1748901600000|2025-06-02 22:00:00|23317.8|23287.8|23303.1|23273.1|23319.8|23289.8|23302|23272|0
1748905200000|2025-06-02 23:00:00|23302.8|23272.8|23286.5|23256.5|23315.4|23285.4|23276.2|23246.2|0
1748908800000|2025-06-03 00:00:00|23287|23257|23283|23253|23289.4|23259.4|23277.9|23247.9|0
1748912400000|2025-06-03 01:00:00|23282.7|23252.7|23470.9|23465.9|23492.4|23487.4|23230.4|23208.3|24037
1748916000000|2025-06-03 02:00:00|23468.9|23463.9|23514.4|23509.4|23517.4|23512.4|23400.4|23395.4|13711
1748919600000|2025-06-03 03:00:00|23512.4|23507.4|23425.9|23420.9|23543.9|23538.9|23405.9|23400.9|10214
1748923200000|2025-06-03 04:00:00|23436.6|23406.6|23431.8|23401.8|23437.7|23407.7|23427.2|23397.2|5
1748926800000|2025-06-03 05:00:00|23425.4|23420.4|23479.4|23474.4|23485.4|23480.4|23381.4|23376.4|7663
1748930400000|2025-06-03 06:00:00|23480.4|23475.4|23506.4|23501.4|23519.4|23514.4|23464.4|23459.4|7117
1748934000000|2025-06-03 07:00:00|23507.4|23502.4|23500.9|23495.9|23555.4|23550.4|23480.4|23475.4|11321
1748937600000|2025-06-03 08:00:00|23495.6|23490.6|23528.5|23498.5|23530.6|23525.6|23477.1|23472.1|5604
1748941200000|2025-06-03 09:00:00|23528|23498|23520.6|23512.6|23538.1|23530.1|23499.6|23491.6|896
1748944800000|2025-06-03 10:00:00|23521.1|23513.1|23521.1|23513.1|23534.1|23526.1|23507.6|23499.6|646
1748948400000|2025-06-03 11:00:00|23521.6|23513.6|23489.6|23481.6|23523.1|23515.1|23475.1|23467.1|854
1748952000000|2025-06-03 12:00:00|23490.1|23482.1|23527.6|23519.6|23530.1|23522.1|23475.1|23467.1|965
1748955600000|2025-06-03 13:00:00|23526.6|23518.6|23438.6|23430.6|23548.1|23540.1|23437.6|23429.6|3140
1748959200000|2025-06-03 14:00:00|23440.6|23432.6|23475.6|23467.6|23478.6|23470.6|23406.1|23398.1|2369
1748962800000|2025-06-03 15:00:00|23475.1|23467.1|23501.1|23493.1|23512.1|23504.1|23457.6|23449.6|2236
1748966400000|2025-06-03 16:00:00|23501.6|23493.6|23510.1|23502.1|23525.6|23517.6|23491.1|23483.1|722
1748970000000|2025-06-03 17:00:00|23510.6|23502.6|23539.1|23531.1|23544.6|23536.6|23507.6|23499.6|912
1748973600000|2025-06-03 18:00:00|23539.6|23531.6|23550|23520|23550.2|23534.1|23520.1|23512.1|446
1748977200000|2025-06-03 19:00:00|23550.2|23520.2|23515|23485|23553.6|23523.6|23511.8|23481.8|0
1748980800000|2025-06-03 20:00:00|23515.6|23485.6|23511.6|23481.6|23517.4|23487.4|23500.3|23470.3|0
1748984400000|2025-06-03 21:00:00|23510.9|23480.9|23512.7|23482.7|23514.4|23484.4|23509.6|23479.6|0
1748988000000|2025-06-03 22:00:00|23512.6|23482.6|23521.9|23491.9|23528.5|23498.5|23511.3|23481.3|0
1748991600000|2025-06-03 23:00:00|23521.7|23491.7|23521.6|23491.6|23527.6|23497.6|23512.6|23482.6|0
1748995200000|2025-06-04 00:00:00|23521.8|23491.8|23518.1|23488.1|23531.4|23501.4|23514.8|23484.8|0
1748998800000|2025-06-04 01:00:00|23517.8|23487.8|23675.2|23670.2|23721.7|23716.7|23484.7|23479.7|21282
1749002400000|2025-06-04 02:00:00|23675.7|23670.7|23643.9|23638.9|23700.9|23695.9|23596.4|23591.4|13177
1749006000000|2025-06-04 03:00:00|23643.4|23638.4|23702.4|23697.4|23730.9|23725.9|23628.9|23623.9|7086
1749009600000|2025-06-04 04:00:00|23714.9|23684.9|23710.5|23680.5|23720.2|23690.2|23710.4|23680.4|3
1749013200000|2025-06-04 05:00:00|23697.9|23692.9|23692.4|23687.4|23739.9|23734.9|23624.4|23619.4|8722
1749016800000|2025-06-04 06:00:00|23692.9|23687.9|23657.4|23652.4|23704.9|23699.9|23615.9|23610.9|7503
1749020400000|2025-06-04 07:00:00|23657.9|23652.9|23652.9|23647.9|23665.9|23660.9|23627.4|23622.4|5671
1749024000000|2025-06-04 08:00:00|23649.1|23644.1|23681.2|23651.2|23695|23678.6|23644.1|23639.1|4127
1749027600000|2025-06-04 09:00:00|23683.3|23653.3|23661.1|23653.1|23692.9|23677.1|23655.1|23647.1|368
1749031200000|2025-06-04 10:00:00|23660.6|23652.6|23660.6|23652.6|23681.6|23673.6|23658.6|23650.6|368
1749034800000|2025-06-04 11:00:00|23659.6|23651.6|23660.6|23652.6|23688.6|23680.6|23655.6|23647.6|357
1749038400000|2025-06-04 12:00:00|23660.1|23652.1|23695.1|23687.1|23695.1|23687.1|23660.1|23652.1|1053
1749042000000|2025-06-04 13:00:00|23694.6|23686.6|23699.1|23691.1|23728.6|23720.6|23649.6|23641.6|2603
1749045600000|2025-06-04 14:00:00|23688.6|23680.6|23758.6|23750.6|23790.1|23782.1|23684.1|23676.1|2198
1749049200000|2025-06-04 15:00:00|23758.1|23750.1|23818.6|23810.6|23835.6|23827.6|23756.1|23748.1|2646
1749052800000|2025-06-04 16:00:00|23819.1|23811.1|23790.1|23782.1|23821.1|23813.1|23772.1|23764.1|1246
1749056400000|2025-06-04 17:00:00|23789.6|23781.6|23795.6|23787.6|23817.1|23809.1|23788.1|23780.1|350
1749060000000|2025-06-04 18:00:00|23796.6|23788.6|23812.3|23782.3|23812.3|23800.6|23788.1|23780.1|320
1749063600000|2025-06-04 19:00:00|23812.1|23782.1|23814.4|23784.4|23836|23806|23808.7|23778.7|0
1749067200000|2025-06-04 20:00:00|23813.9|23783.9|23808.4|23778.4|23817.5|23787.5|23805.7|23775.7|0
1749070800000|2025-06-04 21:00:00|23808.9|23778.9|23808.8|23778.8|23811.2|23781.2|23805.1|23775.1|0
1749074400000|2025-06-04 22:00:00|23806.2|23776.2|23799.8|23769.8|23813.4|23783.4|23794|23764|0
1749078000000|2025-06-04 23:00:00|23801.9|23771.9|23795.7|23765.7|23806.3|23776.3|23793.4|23763.4|0
1749081600000|2025-06-05 00:00:00|23795.5|23765.5|23804.5|23774.5|23815.1|23785.1|23794.3|23764.3|0
1749085200000|2025-06-05 01:00:00|23804.8|23774.8|23867|23862|23933.5|23928.5|23793.8|23763.8|18881
1749088800000|2025-06-05 02:00:00|23866|23861|23899.5|23894.5|23940.5|23935.5|23839.5|23834.5|14633
1749092400000|2025-06-05 03:00:00|23899|23894|23770|23765|23921|23916|23760.5|23755.5|8978
1749096000000|2025-06-05 04:00:00|23781.5|23751.5|23782.9|23752.9|23786.2|23756.2|23778.8|23748.8|4
1749099600000|2025-06-05 05:00:00|23782.7|23752.7|23802.5|23797.5|23814|23809|23742.5|23737.5|7747
1749103200000|2025-06-05 06:00:00|23803|23798|23864|23859|23866.5|23861.5|23780.5|23775.5|6197
1749106800000|2025-06-05 07:00:00|23863.5|23858.5|23916|23911|23921|23916|23859|23854|9901
1749110400000|2025-06-05 08:00:00|23886.3|23881.3|23890.5|23860.5|23913.3|23897.8|23868.3|23853.7|4046
1749114000000|2025-06-05 09:00:00|23890.7|23860.7|23902.8|23894.8|23922.8|23914.8|23885|23855|822
1749117600000|2025-06-05 10:00:00|23903.3|23895.3|23888.8|23880.8|23912.8|23904.8|23867.8|23859.8|1012
1749121200000|2025-06-05 11:00:00|23887.3|23879.3|23860.8|23852.8|23898.3|23890.3|23847.3|23839.3|924
1749124800000|2025-06-05 12:00:00|23860.3|23852.3|23971.3|23963.3|24030.3|24022.3|23854.8|23846.8|3329
1749128400000|2025-06-05 13:00:00|23970.8|23962.8|23883.8|23875.8|24008.3|24000.3|23862.8|23854.8|3851
1749132000000|2025-06-05 14:00:00|23883.3|23875.3|24046.3|24038.3|24053.3|24045.3|23823.8|23815.8|5235
1749135600000|2025-06-05 15:00:00|24045.8|24037.8|23967.3|23959.3|24066.8|24058.8|23926.8|23918.8|3469
1749139200000|2025-06-05 16:00:00|23966.8|23958.8|23920.3|23912.3|23988.3|23980.3|23909.8|23901.8|1142
1749142800000|2025-06-05 17:00:00|23919.3|23911.3|23950.3|23942.3|23965.3|23957.3|23909.8|23901.8|513
1749146400000|2025-06-05 18:00:00|23950.8|23942.8|23939.4|23909.4|23954.8|23946.8|23896.8|23888.8|773
1749150000000|2025-06-05 19:00:00|23939.6|23909.6|23931.9|23901.9|23945|23915|23872.4|23842.4|0
1749153600000|2025-06-05 20:00:00|23932.4|23902.4|23915.3|23885.3|23952.3|23922.3|23910.9|23880.9|0
1749157200000|2025-06-05 21:00:00|23915.8|23885.8|23898.2|23868.2|23919.6|23889.6|23898.2|23868.2|0
1749160800000|2025-06-05 22:00:00|23895.1|23865.1|23935.7|23905.7|23936.7|23906.7|23894.8|23864.8|0
1749164400000|2025-06-05 23:00:00|23935.5|23905.5|23934.4|23904.4|23945.8|23915.8|23926.6|23896.6|0
1749168000000|2025-06-06 00:00:00|23935.2|23905.2|23951.4|23921.4|23956.5|23926.5|23935.2|23905.2|0
1749171600000|2025-06-06 01:00:00|23951.6|23921.6|23893|23888|23968.5|23963.5|23837|23832|16022
1749175200000|2025-06-06 02:00:00|23897|23892|23854|23849|23905|23900|23787.5|23782.5|10693
1749178800000|2025-06-06 03:00:00|23855|23850|23862.5|23857.5|23881|23876|23801|23796|5311
1749182400000|2025-06-06 04:00:00|23863.5|23858.5|23890.5|23860.5|23891|23861|23863.5|23840.2|11
1749186000000|2025-06-06 05:00:00|23890.6|23860.6|23822.5|23817.5|23899.5|23894.5|23803|23798|7707
1749189600000|2025-06-06 06:00:00|23821.5|23816.5|23879|23874|23883.5|23878.5|23790|23785|5960
1749193200000|2025-06-06 07:00:00|23879.5|23874.5|23835|23830|23881|23876|23776|23771|8292
1749196800000|2025-06-06 08:00:00|23828.9|23823.9|23826.4|23796.4|23844.9|23839.9|23803.4|23784.4|5668
1749200400000|2025-06-06 09:00:00|23826.7|23796.7|23808.4|23800.4|23829.3|23810.9|23784.4|23776.4|459
1749204000000|2025-06-06 10:00:00|23809.9|23801.9|23791.4|23783.4|23821.9|23813.9|23787.9|23779.9|416
1749207600000|2025-06-06 11:00:00|23789.9|23781.9|23791.4|23783.4|23805.4|23797.4|23772.9|23764.9|298
1749211200000|2025-06-06 12:00:00|23791.9|23783.9|23815.4|23807.4|23831.9|23823.9|23776.4|23768.4|753
1749214800000|2025-06-06 13:00:00|23814.9|23806.9|23811.4|23803.4|23845.4|23837.4|23775.4|23767.4|1565
1749218400000|2025-06-06 14:00:00|23810.9|23802.9|23786.9|23778.9|23822.4|23814.4|23767.9|23759.9|1376
1749222000000|2025-06-06 15:00:00|23782.4|23774.4|23805.4|23797.4|23820.4|23812.4|23755.4|23747.4|1328
1749225600000|2025-06-06 16:00:00|23805.9|23797.9|23799.9|23791.9|23817.9|23809.9|23789.4|23781.4|372
1749229200000|2025-06-06 17:00:00|23799.4|23791.4|23819.9|23811.9|23831.9|23823.9|23798.4|23790.4|223
1749232800000|2025-06-06 18:00:00|23819.4|23811.4|23916.8|23886.8|23930.4|23922.4|23819.4|23811.4|1392
1749236400000|2025-06-06 19:00:00|23916.6|23886.6|23935.2|23905.2|23950.2|23920.2|23913.4|23883.4|0
1749240000000|2025-06-06 20:00:00|23935.8|23905.8|23945.9|23915.9|23951.1|23921.1|23932.1|23902.1|0
1749420000000|2025-06-08 22:00:00|23958.2|23928.2|23920.1|23890.1|23958.8|23928.8|23911.9|23881.9|0
1749423600000|2025-06-08 23:00:00|23920.3|23890.3|23932.9|23902.9|23938.3|23908.3|23913.1|23883.1|0
1749427200000|2025-06-09 00:00:00|23933.4|23903.4|23927|23897|23942.7|23912.7|23924|23894|0
1749430800000|2025-06-09 01:00:00|23926.8|23896.8|24105.7|24100.7|24146.7|24141.7|23920.6|23890.6|21483
1749434400000|2025-06-09 02:00:00|24107.2|24102.2|24137.7|24132.7|24193.2|24188.2|24088.7|24083.7|15343
1749438000000|2025-06-09 03:00:00|24138.2|24133.2|24048.2|24043.2|24171.7|24166.7|24018.7|24013.7|11861
1749441600000|2025-06-09 04:00:00|24060.6|24030.6|24069.8|24039.8|24074.2|24044.2|24054|24024|29
1749445200000|2025-06-09 05:00:00|24068.5|24038.5|24079.7|24074.7|24079.7|24074.7|24000.2|23995.2|10917
1749448800000|2025-06-09 06:00:00|24081.7|24076.7|24122.2|24117.2|24131.7|24126.7|24055.7|24050.7|8741
1749452400000|2025-06-09 07:00:00|24123.2|24118.2|24182.2|24177.2|24188.2|24183.2|24119.2|24114.2|8353
1749456000000|2025-06-09 08:00:00|24172.6|24167.6|24165.9|24135.9|24197.6|24192.6|24123.6|24102.9|5734
1749459600000|2025-06-09 09:00:00|24166.3|24136.3|24167.6|24159.6|24175.6|24167.6|24144.6|24122.3|620
1749463200000|2025-06-09 10:00:00|24167.1|24159.1|24161.6|24153.6|24179.1|24171.1|24153.1|24145.1|506
1749466800000|2025-06-09 11:00:00|24162.1|24154.1|24155.1|24147.1|24169.6|24161.6|24154.1|24146.1|411
1749470400000|2025-06-09 12:00:00|24155.6|24147.6|24114.1|24106.1|24164.1|24156.1|24114.1|24106.1|805
1749474000000|2025-06-09 13:00:00|24115.6|24107.6|24087.6|24079.6|24125.1|24117.1|24074.1|24066.1|2484
1749477600000|2025-06-09 14:00:00|24086.6|24078.6|24144.1|24136.1|24170.1|24162.1|24072.6|24064.6|2415
1749481200000|2025-06-09 15:00:00|24143.6|24135.6|24175.1|24167.1|24203.6|24195.6|24143.6|24135.6|1116
1749484800000|2025-06-09 16:00:00|24174.6|24166.6|24180.1|24172.1|24188.6|24180.6|24155.1|24147.1|498
1749488400000|2025-06-09 17:00:00|24180.6|24172.6|24202.6|24194.6|24213.6|24205.6|24177.1|24169.1|514
1749492000000|2025-06-09 18:00:00|24203.1|24195.1|24223.6|24193.6|24223.6|24215.1|24201.1|24193.1|561
1749495600000|2025-06-09 19:00:00|24223.7|24193.7|24177|24147|24224.6|24194.6|24172.4|24142.4|2
1749499200000|2025-06-09 20:00:00|24176.7|24146.7|24184|24154|24185.4|24155.4|24163.2|24133.2|0
1749502800000|2025-06-09 21:00:00|24183.8|24153.8|24185|24155|24185.9|24155.9|24181.4|24151.4|0
1749506400000|2025-06-09 22:00:00|24185.6|24155.6|24186.9|24156.9|24202|24172|24185.5|24155.5|0
1749510000000|2025-06-09 23:00:00|24187.8|24157.8|24191.6|24161.6|24194|24164|24183.6|24153.6|0
1749513600000|2025-06-10 00:00:00|24190.3|24160.3|24225|24195|24225.4|24195.4|24170.8|24140.8|0
1749517200000|2025-06-10 01:00:00|24224.8|24194.8|24185.1|24180.1|24250.1|24245.1|24161.1|24156.1|16950
1749520800000|2025-06-10 02:00:00|24185.6|24180.6|24229.1|24224.1|24311.6|24306.6|24181.6|24176.6|14320
1749524400000|2025-06-10 03:00:00|24230.1|24225.1|24276.7|24271.7|24284.2|24279.2|24221.1|24216.1|5520
1749528000000|2025-06-10 04:00:00|24287.8|24257.8|24272|24242|24290.5|24260.5|24265.6|24235.6|3
1749531600000|2025-06-10 05:00:00|24270.8|24240.8|24127.2|24122.2|24299.7|24294.7|24020.2|24015.2|22133
1749535200000|2025-06-10 06:00:00|24126.7|24121.7|24140.2|24135.2|24173.7|24168.7|24079.7|24074.7|9176
1749538800000|2025-06-10 07:00:00|24140.7|24135.7|24165.2|24160.2|24171.7|24166.7|24105.2|24100.2|7075
1749542400000|2025-06-10 08:00:00|24125.1|24120.1|24146.6|24116.6|24156.1|24140.1|24093.1|24088.1|3978
1749546000000|2025-06-10 09:00:00|24146.1|24116.1|24116.1|24108.1|24166.5|24136.5|24096.6|24088.6|512
1749549600000|2025-06-10 10:00:00|24114.6|24106.6|24149.1|24141.1|24151.6|24143.6|24114.6|24106.6|808
1749553200000|2025-06-10 11:00:00|24150.1|24142.1|24182.1|24174.1|24187.6|24179.6|24140.6|24132.6|1126
1749556800000|2025-06-10 12:00:00|24182.6|24174.6|24172.1|24164.1|24201.6|24193.6|24172.1|24164.1|789
1749560400000|2025-06-10 13:00:00|24171.6|24163.6|24194.1|24186.1|24227.1|24219.1|24155.1|24147.1|3554
1749564000000|2025-06-10 14:00:00|24193.6|24185.6|24099.6|24091.6|24196.6|24188.6|24093.6|24085.6|2239
1749567600000|2025-06-10 15:00:00|24100.1|24092.1|24069.1|24061.1|24120.1|24112.1|24064.1|24056.1|1678
1749571200000|2025-06-10 16:00:00|24069.6|24061.6|24110.6|24102.6|24116.6|24108.6|24068.1|24060.1|932
1749574800000|2025-06-10 17:00:00|24111.1|24103.1|24128.1|24120.1|24142.1|24134.1|24106.6|24098.6|856
1749578400000|2025-06-10 18:00:00|24127.1|24119.1|24189.9|24159.9|24190.2|24167.1|24106.1|24098.1|982
1749582000000|2025-06-10 19:00:00|24187.6|24157.6|24228.4|24198.4|24234.9|24204.9|24187.3|24157.3|0
1749585600000|2025-06-10 20:00:00|24228|24198|24209.6|24179.6|24228|24198|24198.6|24168.6|0
1749589200000|2025-06-10 21:00:00|24212.9|24182.9|24204.6|24174.6|24213.1|24183.1|24202.3|24172.3|0
1749592800000|2025-06-10 22:00:00|24205.9|24175.9|24269.5|24239.5|24279.1|24249.1|24204.5|24174.5|0
1749596400000|2025-06-10 23:00:00|24273.2|24243.2|24238|24208|24276.9|24246.9|24201.3|24171.3|0
1749600000000|2025-06-11 00:00:00|24236.2|24206.2|24208|24178|24251.4|24221.4|24203.3|24173.3|0
1749603600000|2025-06-11 01:00:00|24207.1|24177.1|24364|24359|24391.5|24386.5|24179|24171.4|18199
1749607200000|2025-06-11 02:00:00|24366|24361|24337|24332|24422.5|24417.5|24312.5|24307.5|18682
1749610800000|2025-06-11 03:00:00|24338|24333|24425|24420|24440|24435|24315|24310|12142
1749614400000|2025-06-11 04:00:00|24436|24406|24414.3|24384.3|24443.9|24413.9|24409.3|24379.3|6
1749618000000|2025-06-11 05:00:00|24423.5|24418.5|24409|24404|24454|24449|24391|24386|9070
1749621600000|2025-06-11 06:00:00|24409.5|24404.5|24407|24402|24464.5|24459.5|24401|24396|7677
1749625200000|2025-06-11 07:00:00|24408|24403|24380|24375|24413|24408|24366.5|24361.5|8172
1749628800000|2025-06-11 08:00:00|24356.1|24351.1|24387.9|24357.9|24394.6|24370.1|24330.6|24325.6|5872
1749632400000|2025-06-11 09:00:00|24388.5|24358.5|24348.6|24340.6|24388.8|24366.1|24346.1|24338.1|604
1749636000000|2025-06-11 10:00:00|24349.1|24341.1|24360.1|24352.1|24374.6|24366.6|24347.1|24339.1|685
1749639600000|2025-06-11 11:00:00|24359.1|24351.1|24341.1|24333.1|24359.1|24351.1|24334.1|24326.1|341
1749643200000|2025-06-11 12:00:00|24341.6|24333.6|24362.6|24354.6|24434.1|24426.1|24296.1|24288.1|5527
1749646800000|2025-06-11 13:00:00|24365.1|24357.1|24310.6|24302.6|24395.1|24387.1|24277.6|24269.6|3598
1749650400000|2025-06-11 14:00:00|24309.6|24301.6|24324.6|24316.6|24345.1|24337.1|24299.6|24291.6|1681
1749654000000|2025-06-11 15:00:00|24325.1|24317.1|24357.1|24349.1|24363.1|24355.1|24295.6|24287.6|1970
1749657600000|2025-06-11 16:00:00|24357.6|24349.6|24325.6|24317.6|24362.6|24354.6|24309.1|24301.1|649
1749661200000|2025-06-11 17:00:00|24326.1|24318.1|24340.1|24332.1|24349.6|24341.6|24322.1|24314.1|407
1749664800000|2025-06-11 18:00:00|24339.6|24331.6|24295.2|24265.2|24344.6|24336.6|24279.1|24265|1092
1749668400000|2025-06-11 19:00:00|24295.1|24265.1|24306.5|24276.5|24310.5|24280.5|24274.9|24244.9|0
1749672000000|2025-06-11 20:00:00|24307.1|24277.1|24306.7|24276.7|24321|24291|24297.9|24267.9|0
1749675600000|2025-06-11 21:00:00|24306.8|24276.8|24297.8|24267.8|24310.7|24280.7|24297.5|24267.5|0
1749679200000|2025-06-11 22:00:00|24301.7|24271.7|24274.4|24244.4|24315.9|24285.9|24269|24239|0
1749682800000|2025-06-11 23:00:00|24274.1|24244.1|24279.1|24249.1|24292.7|24262.7|24266.1|24236.1|0
1749686400000|2025-06-12 00:00:00|24279.6|24249.6|24264.9|24234.9|24284.8|24254.8|24251.2|24221.2|0
1749690000000|2025-06-12 01:00:00|24265.3|24235.3|24210.2|24205.2|24289.2|24284.2|24166.7|24161.7|14559
1749693600000|2025-06-12 02:00:00|24208.2|24203.2|24278.2|24273.2|24300.7|24295.7|24187.7|24182.7|12181
1749697200000|2025-06-12 03:00:00|24278.7|24273.7|24255.7|24250.7|24289.2|24284.2|24229.2|24224.2|6034
1749700800000|2025-06-12 04:00:00|24256.2|24251.2|24281.4|24251.4|24282|24252|24256.2|24237.3|1
1749704400000|2025-06-12 05:00:00|24280.9|24250.9|24154.2|24149.2|24281.1|24257.2|24119.2|24114.2|11763
1749708000000|2025-06-12 06:00:00|24153.7|24148.7|24156.7|24151.7|24180.2|24175.2|24136.2|24131.2|6564
1749711600000|2025-06-12 07:00:00|24155.7|24150.7|24023.2|24018.2|24180.2|24175.2|24005.2|24000.2|11993
1749715200000|2025-06-12 08:00:00|24022.2|24017.2|24117.1|24087.1|24119.1|24089.1|24021.2|24016.2|6423
1749718800000|2025-06-12 09:00:00|24117.7|24087.7|24078.7|24070.7|24125.9|24111.7|24062.7|24054.7|1748
1749722400000|2025-06-12 10:00:00|24078.2|24070.2|24128.7|24120.7|24137.7|24129.7|24069.7|24061.7|1272
1749726000000|2025-06-12 11:00:00|24129.2|24121.2|24119.5|24111.5|24140.2|24132.2|24111|24103|611
1749729600000|2025-06-12 12:00:00|24119|24111|24169.8|24161.8|24188.2|24180.2|24118.5|24110.5|1731
1749733200000|2025-06-12 13:00:00|24170.3|24162.3|24185.5|24177.5|24205.8|24197.8|24124.8|24116.8|2488
1749736800000|2025-06-12 14:00:00|24186|24178|24182.2|24174.2|24209.6|24201.6|24175|24167|1637
1749740400000|2025-06-12 15:00:00|24185.2|24177.2|24182.1|24174.1|24189.9|24181.9|24155.1|24147.1|1350
1749744000000|2025-06-12 16:00:00|24182.6|24174.6|24202.3|24194.3|24212.7|24204.7|24177.7|24169.7|1044
1749747600000|2025-06-12 17:00:00|24201.8|24193.8|24203.1|24195.1|24222.3|24214.3|24198.9|24190.9|827
1749751200000|2025-06-12 18:00:00|24202.6|24194.6|24223.3|24193.3|24223.4|24207.2|24194|24186|347
1749754800000|2025-06-12 19:00:00|24223.1|24193.1|24212.2|24182.2|24226.9|24196.9|24197.6|24167.6|0
1749758400000|2025-06-12 20:00:00|24213.3|24183.3|24193.8|24163.8|24213.4|24183.4|24193.8|24163.8|0
1749762000000|2025-06-12 21:00:00|24193.9|24163.9|24200.3|24170.3|24201.7|24171.7|24193.9|24163.9|0
1749765600000|2025-06-12 22:00:00|24199.6|24169.6|24180.1|24150.1|24199.6|24169.6|24168.7|24138.7|0
1749769200000|2025-06-12 23:00:00|24179.7|24149.7|24126.7|24096.7|24182.8|24152.8|24126.5|24096.5|0
1749772800000|2025-06-13 00:00:00|24126.4|24096.4|24013.6|23983.6|24126.4|24096.4|23980.1|23950.1|0
1749776400000|2025-06-13 01:00:00|24013.8|23983.8|24034.8|24029.8|24098.7|24093.7|23870.7|23865.7|22472
1749780000000|2025-06-13 02:00:00|24035.3|24030.3|23800.6|23795.6|24044.9|24039.9|23794|23789|21851
1749783600000|2025-06-13 03:00:00|23800.1|23795.1|23866.7|23861.7|23890.3|23885.3|23796.6|23791.6|7654
1749787200000|2025-06-13 04:00:00|23879.4|23849.4|23860.4|23830.4|23880.9|23850.9|23846.4|23816.4|5
1749790800000|2025-06-13 05:00:00|23861.2|23831.2|23860|23855|23879.2|23874.2|23775.6|23770.6|10491
1749794400000|2025-06-13 06:00:00|23861|23856|23822.5|23817.5|23909.1|23904.1|23790.7|23785.7|8847
1749798000000|2025-06-13 07:00:00|23823|23818|23837.3|23832.3|23856.7|23851.7|23786.6|23781.6|8524
1749801600000|2025-06-13 08:00:00|23831.5|23826.5|23873.8|23843.8|23896.3|23891.3|23817.5|23812.5|8592
1749805200000|2025-06-13 09:00:00|23874.1|23844.1|23850.3|23842.3|23893.5|23877.2|23825.9|23817.9|1160
1749808800000|2025-06-13 10:00:00|23851.8|23843.8|23816.3|23808.3|23854.8|23846.8|23797.2|23789.2|788
1749812400000|2025-06-13 11:00:00|23818.8|23810.8|23840.3|23832.3|23845.3|23837.3|23815.9|23807.9|442
1749816000000|2025-06-13 12:00:00|23839.8|23831.8|23836.2|23828.2|23855.8|23847.8|23826.2|23818.2|407
1749819600000|2025-06-13 13:00:00|23835.7|23827.7|23822|23814|23876.6|23868.6|23788.2|23780.2|2324
1749823200000|2025-06-13 14:00:00|23821.9|23813.9|23852.6|23844.6|23854.1|23846.1|23817.7|23809.7|1502
1749826800000|2025-06-13 15:00:00|23853.1|23845.1|23890.3|23882.3|23907.8|23899.8|23842.1|23834.1|1277
1749830400000|2025-06-13 16:00:00|23888.8|23880.8|23871.1|23863.1|23895.3|23887.3|23860.4|23852.4|356
1749834000000|2025-06-13 17:00:00|23870.6|23862.6|23828|23820|23873.6|23865.6|23815.6|23807.6|508
1749837600000|2025-06-13 18:00:00|23827.5|23819.5|23781.9|23751.9|23832|23824|23744.2|23736.2|1488
1749841200000|2025-06-13 19:00:00|23781.7|23751.7|23810.5|23780.5|23813.7|23783.7|23760.3|23730.3|0
1749844800000|2025-06-13 20:00:00|23811|23781|23806.7|23776.7|23830.3|23800.3|23802.7|23772.7|0
1750024800000|2025-06-15 22:00:00|23737.5|23707.5|23813.6|23783.6|23832.4|23802.4|23737.5|23707.5|0
1750028400000|2025-06-15 23:00:00|23813.5|23783.5|23835.9|23805.9|23840.7|23810.7|23791.9|23761.9|0
1750032000000|2025-06-16 00:00:00|23835.1|23805.1|23813.8|23783.8|23848|23818|23812.2|23782.2|0
1750035600000|2025-06-16 01:00:00|23814|23784|23850|23845|23861.9|23856.9|23711.8|23706.8|16463
1750039200000|2025-06-16 02:00:00|23854.5|23849.5|23852.7|23847.7|23927.7|23922.7|23824.8|23819.8|12353
1750042800000|2025-06-16 03:00:00|23850.7|23845.7|23872.7|23867.7|23892.5|23887.5|23831.7|23826.7|4406
1750046400000|2025-06-16 04:00:00|23883.2|23853.2|23883.5|23853.5|23891.1|23861.1|23879.3|23849.3|0
1750050000000|2025-06-16 05:00:00|23883.4|23853.4|23954.9|23949.9|23956.2|23951.2|23856.2|23851.2|7179
1750053600000|2025-06-16 06:00:00|23954.4|23949.4|24019|24014|24020.2|24015.2|23939|23934|6216
1750057200000|2025-06-16 07:00:00|24019.5|24014.5|24095.2|24090.2|24126.5|24121.5|24019.5|24014.5|11347
1750060800000|2025-06-16 08:00:00|24086.1|24081.1|24090.2|24060.2|24092.1|24084.1|24049.9|24044.8|4996
1750064400000|2025-06-16 09:00:00|24089.7|24059.7|24075.8|24067.8|24092.6|24081.3|24058.4|24037.4|725
1750068000000|2025-06-16 10:00:00|24075.3|24067.3|24076.3|24068.3|24085.8|24077.8|24057.9|24049.9|444
1750071600000|2025-06-16 11:00:00|24075.8|24067.8|24081.8|24073.8|24087.3|24079.3|24057.6|24049.6|365
1750075200000|2025-06-16 12:00:00|24080.8|24072.8|24112.9|24104.9|24120.4|24112.4|24073.3|24065.3|788
1750078800000|2025-06-16 13:00:00|24113.4|24105.4|24202.1|24194.1|24204.1|24196.1|24100.6|24092.6|2712
1750082400000|2025-06-16 14:00:00|24203.1|24195.1|24243.2|24235.2|24267.3|24259.3|24186.3|24178.3|3548
1750086000000|2025-06-16 15:00:00|24242.7|24234.7|24179.4|24171.4|24247.3|24239.3|24167.4|24159.4|1629
1750089600000|2025-06-16 16:00:00|24179.9|24171.9|24179.6|24171.6|24205.6|24197.6|24167.5|24159.5|576
1750093200000|2025-06-16 17:00:00|24180.5|24172.5|24168.1|24160.1|24204.8|24196.8|24153.8|24145.8|749
1750096800000|2025-06-16 18:00:00|24168.6|24160.6|24141.8|24111.8|24173.1|24165.1|24123.1|24111.8|1193
1750100400000|2025-06-16 19:00:00|24141.9|24111.9|24138.5|24108.5|24148.2|24118.2|24109.6|24079.6|0
1750104000000|2025-06-16 20:00:00|24139.1|24109.1|24138.3|24108.3|24150.5|24120.5|24133.3|24103.3|0
1750107600000|2025-06-16 21:00:00|24138.1|24108.1|24142.8|24112.8|24148.3|24118.3|24137.2|24107.2|0
1750111200000|2025-06-16 22:00:00|24140.7|24110.7|24090.1|24060.1|24142.7|24112.7|24076.7|24046.7|0
1750114800000|2025-06-16 23:00:00|24089.9|24059.9|24040.4|24010.4|24108.5|24078.5|24039.8|24009.8|0
1750118400000|2025-06-17 00:00:00|24041.8|24011.8|24098|24068|24099.2|24069.2|24039.2|24009.2|0
1750122000000|2025-06-17 01:00:00|24097.8|24067.8|24110|24105|24127.8|24122.8|24036.9|24031.9|15133
1750125600000|2025-06-17 02:00:00|24110.5|24105.5|23999.9|23994.9|24121.5|24116.5|23953.1|23948.1|13295
1750129200000|2025-06-17 03:00:00|23998.4|23993.4|24030.8|24025.8|24042.6|24037.6|23964.3|23959.3|5592
1750132800000|2025-06-17 04:00:00|24025.8|24020.8|24032.4|24002.4|24049.1|24020.8|24023.3|23993.3|5
1750136400000|2025-06-17 05:00:00|24029.3|24024.3|23939.9|23934.9|24040.7|24035.7|23931.3|23926.3|8115
1750140000000|2025-06-17 06:00:00|23936.4|23931.4|23955.6|23950.6|23990.6|23985.6|23913.6|23908.6|7150
1750143600000|2025-06-17 07:00:00|23955.1|23950.1|23960.4|23955.4|23964.9|23959.9|23875.1|23870.1|8892
1750147200000|2025-06-17 08:00:00|23954.8|23949.8|24000.4|23970.4|24012.5|23982.5|23951.8|23946.8|3663
1750150800000|2025-06-17 09:00:00|24000.6|23970.6|23956.4|23948.4|24011.6|23981.6|23938.9|23930.9|664
1750154400000|2025-06-17 10:00:00|23955.9|23947.9|23965.3|23957.3|23968.5|23960.5|23949|23941|424
1750158000000|2025-06-17 11:00:00|23964.8|23956.8|23986.7|23978.7|23990.2|23982.2|23961.8|23953.8|511
1750161600000|2025-06-17 12:00:00|23987.2|23979.2|23956.1|23948.1|24000.9|23992.9|23953.6|23945.6|736
1750165200000|2025-06-17 13:00:00|23957.6|23949.6|23981.2|23973.2|23983.2|23975.2|23925.7|23917.7|1571
1750168800000|2025-06-17 14:00:00|23981.7|23973.7|23909.5|23901.5|23988.7|23980.7|23902.1|23894.1|1390
1750172400000|2025-06-17 15:00:00|23910|23902|23925.7|23917.7|23960.2|23952.2|23910|23902|939
1750176000000|2025-06-17 16:00:00|23926.2|23918.2|23863.9|23855.9|23958.5|23950.5|23859.9|23851.9|1168
1750179600000|2025-06-17 17:00:00|23864.9|23856.9|23815.7|23807.7|23870.9|23862.9|23812.1|23804.1|1173
1750183200000|2025-06-17 18:00:00|23814.2|23806.2|23839.7|23809.7|23839.7|23824|23802.2|23794.2|1110
1750186800000|2025-06-17 19:00:00|23839.8|23809.8|23829.9|23799.9|23841.2|23811.2|23823.8|23793.8|2
1750190400000|2025-06-17 20:00:00|23830.1|23800.1|23829.5|23799.5|23833.9|23803.9|23778|23748|0
1750194000000|2025-06-17 21:00:00|23827.3|23797.3|23821.2|23791.2|23828.7|23798.7|23819.8|23789.8|0
1750197600000|2025-06-17 22:00:00|23812|23782|23786.4|23756.4|23822.7|23792.7|23782.8|23752.8|0
1750201200000|2025-06-17 23:00:00|23786.1|23756.1|23797.9|23767.9|23809.7|23779.7|23782.5|23752.5|0
1750204800000|2025-06-18 00:00:00|23797.6|23767.6|23841.3|23811.3|23845.7|23815.7|23797.6|23767.6|0
1750208400000|2025-06-18 01:00:00|23841.9|23811.9|23742.8|23737.8|23913.3|23908.3|23741.9|23736.9|15992
1750212000000|2025-06-18 02:00:00|23740.3|23735.3|23695.2|23690.2|23746.5|23741.5|23640.4|23635.4|16378
1750215600000|2025-06-18 03:00:00|23692.2|23687.2|23695|23690|23709.4|23704.4|23646.5|23641.5|5467
1750219200000|2025-06-18 04:00:00|23694.5|23689.5|23711.4|23681.4|23715.2|23689.5|23694.5|23665.5|5
1750222800000|2025-06-18 05:00:00|23699.5|23694.5|23658.1|23653.1|23723.1|23718.1|23644.6|23639.6|8465
1750226400000|2025-06-18 06:00:00|23656.1|23651.1|23693.9|23688.9|23695.5|23690.5|23626.1|23621.1|7481
1750230000000|2025-06-18 07:00:00|23696.4|23691.4|23686.4|23681.4|23709.8|23704.8|23664.6|23659.6|6430
1750233600000|2025-06-18 08:00:00|23683.9|23678.9|23686.6|23656.6|23717.3|23712.3|23651.9|23645.4|4732
1750237200000|2025-06-18 09:00:00|23686.8|23656.8|23669.5|23661.5|23703|23687.7|23660.3|23652.3|730
1750240800000|2025-06-18 10:00:00|23669|23661|23602.7|23594.7|23674|23666|23596.2|23588.2|984
1750244400000|2025-06-18 11:00:00|23601.2|23593.2|23626.9|23618.9|23630.4|23622.4|23587|23579|857
1750248000000|2025-06-18 12:00:00|23626.4|23618.4|23627.4|23619.4|23649.3|23641.3|23619.4|23611.4|497
1750251600000|2025-06-18 13:00:00|23627.5|23619.5|23575.6|23567.6|23652.9|23644.9|23573.6|23565.6|1785
1750255200000|2025-06-18 14:00:00|23576.1|23568.1|23635.5|23627.5|23671.2|23663.2|23570.1|23562.1|1918
1750258800000|2025-06-18 15:00:00|23636|23628|23638.4|23630.4|23654.1|23646.1|23623|23615|710
1750262400000|2025-06-18 16:00:00|23638.9|23630.9|23613.1|23605.1|23653.3|23645.3|23612.1|23604.1|444
1750266000000|2025-06-18 17:00:00|23612.6|23604.6|23611.4|23603.4|23628|23620|23587.9|23579.9|420
1750269600000|2025-06-18 18:00:00|23610.9|23602.9|23561.4|23531.4|23657.9|23649.9|23548.1|23531.2|1646
1750273200000|2025-06-18 19:00:00|23561.5|23531.5|23576.5|23546.5|23592|23562|23546.3|23516.3|0
1750276800000|2025-06-18 20:00:00|23577.1|23547.1|23578.6|23548.6|23594.7|23564.7|23575.3|23545.3|0
1750280400000|2025-06-18 21:00:00|23578.7|23548.7|23576.1|23546.1|23580.3|23550.3|23567.2|23537.2|0
1750284000000|2025-06-18 22:00:00|23583|23553|23568.7|23538.7|23583.6|23553.6|23558.4|23528.4|0
1750287600000|2025-06-18 23:00:00|23568.4|23538.4|23574.8|23544.8|23577.2|23547.2|23562.8|23532.8|0
1750291200000|2025-06-19 00:00:00|23575.1|23545.1|23556.4|23526.4|23576.6|23546.6|23528.9|23498.9|0
1750294800000|2025-06-19 01:00:00|23556.7|23526.7|23495.3|23490.3|23649.7|23644.7|23484.3|23471.6|15581
1750298400000|2025-06-19 02:00:00|23496.3|23491.3|23374.3|23369.3|23536.6|23531.6|23373.8|23368.8|13619
1750302000000|2025-06-19 03:00:00|23373.3|23368.3|23232|23227|23386.3|23381.3|23224.8|23219.8|12393
1750305600000|2025-06-19 04:00:00|23231|23226|23254.2|23224.2|23256|23226|23231|23212.1|18
1750309200000|2025-06-19 05:00:00|23233.3|23228.3|23233.1|23228.1|23307.9|23302.9|23206.9|23201.9|13638
1750312800000|2025-06-19 06:00:00|23232.6|23227.6|23229.8|23224.8|23262.2|23257.2|23178.5|23173.5|9430
1750316400000|2025-06-19 07:00:00|23229.3|23224.3|23211.9|23206.9|23248.8|23243.8|23205.8|23200.8|8688
1750320000000|2025-06-19 08:00:00|23211.4|23206.4|23273.9|23243.9|23276|23251.5|23208.9|23203.9|6402
1750323600000|2025-06-19 09:00:00|23274.5|23244.5|23239.2|23231.2|23282.3|23252.3|23233.4|23225.4|765
1750327200000|2025-06-19 10:00:00|23238.7|23230.7|23206|23198|23245.7|23237.7|23205|23197|696
1750330800000|2025-06-19 11:00:00|23207|23199|23205.6|23197.6|23212.7|23204.7|23180.4|23172.4|690
1750334400000|2025-06-19 12:00:00|23205.1|23197.1|23164.1|23156.1|23219.5|23211.5|23158.4|23150.4|1254
1750338000000|2025-06-19 13:00:00|23164.6|23156.6|23163.6|23155.6|23207.4|23199.4|23158.3|23150.3|1271
1750341600000|2025-06-19 14:00:00|23164.1|23156.1|23160.8|23152.8|23178|23170|23138.3|23130.3|862
1750345200000|2025-06-19 15:00:00|23161.3|23153.3|23133.3|23125.3|23173.6|23165.6|23128.9|23120.9|1193
1750348800000|2025-06-19 16:00:00|23133.8|23125.8|23137.9|23129.9|23146.6|23138.6|23130.3|23122.3|451
1750352400000|2025-06-19 17:00:00|23138.4|23130.4|23187.4|23179.4|23187.4|23179.4|23137.9|23129.9|382
1750356000000|2025-06-19 18:00:00|23188.4|23180.4|23206.4|23176.4|23206.4|23194.8|23182.4|23174.4|427
1750359600000|2025-06-19 19:00:00|23204.3|23174.3|23186.7|23156.7|23219.5|23189.5|23186.7|23156.7|1
1750370400000|2025-06-19 22:00:00|23213.3|23183.3|23239.1|23209.1|23253.5|23223.5|23204.4|23174.4|0
1750374000000|2025-06-19 23:00:00|23239.7|23209.7|23233.9|23203.9|23244.9|23214.9|23227.8|23197.8|0
1750377600000|2025-06-20 00:00:00|23234.4|23204.4|23237.6|23207.6|23256.7|23226.7|23231|23201|0
1750381200000|2025-06-20 01:00:00|23237.9|23207.9|23340.6|23335.6|23366|23361|23220.3|23190.3|14356
1750384800000|2025-06-20 02:00:00|23341.1|23336.1|23445.3|23440.3|23473.1|23468.1|23315.7|23310.7|12862
1750388400000|2025-06-20 03:00:00|23447.3|23442.3|23502.7|23497.7|23518.7|23513.7|23424.2|23419.2|9566
1750392000000|2025-06-20 04:00:00|23516.7|23486.7|23519.9|23489.9|23526.1|23496.1|23512.9|23482.9|16
1750395600000|2025-06-20 05:00:00|23519.6|23489.6|23424.1|23419.1|23535.8|23530.8|23409.2|23404.2|10878
1750399200000|2025-06-20 06:00:00|23425.1|23420.1|23403.3|23398.3|23430.6|23425.6|23386.6|23381.6|7393
1750402800000|2025-06-20 07:00:00|23402.8|23397.8|23443.4|23438.4|23459.9|23454.9|23398.6|23393.6|8016
1750406400000|2025-06-20 08:00:00|23442.9|23437.9|23513.3|23483.3|23570.7|23565.7|23440.9|23435.9|14597
1750410000000|2025-06-20 09:00:00|23513.6|23483.6|23571.2|23563.2|23592.9|23584.9|23512.7|23482.7|1094
1750413600000|2025-06-20 10:00:00|23570.7|23562.7|23579.2|23571.2|23593.2|23585.2|23543.6|23535.6|797
1750417200000|2025-06-20 11:00:00|23578.7|23570.7|23593.7|23585.7|23641|23633|23554.8|23546.8|955
1750420800000|2025-06-20 12:00:00|23594.2|23586.2|23584.7|23576.7|23625.2|23617.2|23577.2|23569.2|1403
1750424400000|2025-06-20 13:00:00|23585.2|23577.2|23538.1|23530.1|23601.9|23593.9|23520.4|23512.4|1820
1750428000000|2025-06-20 14:00:00|23538.6|23530.6|23437.2|23429.2|23545.1|23537.1|23410.8|23402.8|2833
1750431600000|2025-06-20 15:00:00|23436.2|23428.2|23421.4|23413.4|23458|23450|23403.2|23395.2|1334
1750435200000|2025-06-20 16:00:00|23421.9|23413.9|23452.7|23444.7|23468.8|23460.8|23414.9|23406.9|782
1750438800000|2025-06-20 17:00:00|23453.2|23445.2|23422|23414|23464.7|23456.7|23403.8|23395.8|783
1750442400000|2025-06-20 18:00:00|23422.5|23414.5|23435|23405|23452.6|23444.6|23415.8|23404.8|707
1750446000000|2025-06-20 19:00:00|23434.8|23404.8|23409.5|23379.5|23436.6|23406.6|23404.8|23374.8|0
1750449600000|2025-06-20 20:00:00|23410.7|23380.7|23431.4|23401.4|23447.4|23417.4|23410.7|23380.7|0
1750629600000|2025-06-22 22:00:00|23332.8|23302.8|23375|23345|23389|23359|23325.5|23295.5|0
1750633200000|2025-06-22 23:00:00|23374.7|23344.7|23370.4|23340.4|23377.4|23347.4|23357.3|23327.3|0
1750636800000|2025-06-23 00:00:00|23370.7|23340.7|23372.5|23342.5|23380.2|23350.2|23347.3|23317.3|0
1750640400000|2025-06-23 01:00:00|23372.8|23342.8|23329.1|23324.1|23402.1|23397.1|23251.6|23246.6|18977
1750644000000|2025-06-23 02:00:00|23328.1|23323.1|23494.2|23489.2|23500|23495|23317.1|23312.1|13084
1750647600000|2025-06-23 03:00:00|23493.2|23488.2|23499.7|23494.7|23601|23596|23461.5|23456.5|11104
1750651200000|2025-06-23 04:00:00|23514.8|23484.8|23514.2|23484.2|23518.9|23488.9|23511.8|23481.8|8
1750654800000|2025-06-23 05:00:00|23491.7|23486.7|23638.5|23633.5|23644|23639|23490.2|23485.2|11531
1750658400000|2025-06-23 06:00:00|23640.5|23635.5|23664.2|23659.2|23690.6|23685.6|23635.5|23630.5|9403
1750662000000|2025-06-23 07:00:00|23663.7|23658.7|23686.6|23681.6|23691.6|23686.6|23636.4|23631.4|9030
1750665600000|2025-06-23 08:00:00|23686.1|23681.1|23686.1|23656.1|23716.5|23711.5|23667.9|23650.2|11235
1750669200000|2025-06-23 09:00:00|23685.8|23655.8|23632.7|23624.7|23688.4|23664.4|23615.4|23607.4|4630
1750672800000|2025-06-23 10:00:00|23633.2|23625.2|23602.2|23594.2|23670|23662|23600.2|23592.2|1106
1750676400000|2025-06-23 11:00:00|23600.7|23592.7|23588|23580|23606.7|23598.7|23546|23538|1091
1750680000000|2025-06-23 12:00:00|23588.5|23580.5|23620.6|23612.6|23626.9|23618.9|23582.7|23574.7|1001
1750683600000|2025-06-23 13:00:00|23621.1|23613.1|23635.5|23627.5|23658.6|23650.6|23573.4|23565.4|2273
1750687200000|2025-06-23 14:00:00|23636|23628|23653|23645|23680.4|23672.4|23636|23628|1573
1750690800000|2025-06-23 15:00:00|23653.5|23645.5|23645.5|23637.5|23688.2|23680.2|23638.3|23630.3|936
1750694400000|2025-06-23 16:00:00|23645|23637|23603.6|23595.6|23645.5|23637.5|23552.7|23544.7|1375
1750698000000|2025-06-23 17:00:00|23603.1|23595.1|23705.6|23697.6|23711.6|23703.6|23598.1|23590.1|1432
1750701600000|2025-06-23 18:00:00|23706.1|23698.1|23755.6|23725.6|23755.6|23747.4|23705.6|23697.6|1087
1750705200000|2025-06-23 19:00:00|23755.4|23725.4|23763.7|23733.7|23776.9|23746.9|23748.1|23718.1|0
1750708800000|2025-06-23 20:00:00|23764.3|23734.3|23764.8|23734.8|23769.6|23739.6|23753.8|23723.8|0
1750712400000|2025-06-23 21:00:00|23766.2|23736.2|23766.2|23736.2|23766.7|23736.7|23764.1|23734.1|0
1750716000000|2025-06-23 22:00:00|23766.1|23736.1|23822.6|23792.6|23849.7|23819.7|23761.7|23731.7|0
1750719600000|2025-06-23 23:00:00|23822.3|23792.3|23839.6|23809.6|23848.9|23818.9|23821.2|23791.2|0
1750723200000|2025-06-24 00:00:00|23839.3|23809.3|23815.2|23785.2|23843.7|23813.7|23809.7|23779.7|0
1750726800000|2025-06-24 01:00:00|23815.5|23785.5|24075|24070|24099|24094|23792.3|23762.3|32420
1750730400000|2025-06-24 02:00:00|24074.5|24069.5|24148.9|24143.9|24161.5|24156.5|24051.7|24046.7|21789
1750734000000|2025-06-24 03:00:00|24149.4|24144.4|24156.8|24151.8|24201.8|24196.8|24141.9|24136.9|15666
1750737600000|2025-06-24 04:00:00|24173.3|24143.3|24172.7|24142.7|24175.1|24145.1|24159.7|24129.7|2
1750741200000|2025-06-24 05:00:00|24152.8|24147.8|24094.8|24089.8|24210.6|24205.6|24084.2|24079.2|14146
1750744800000|2025-06-24 06:00:00|24095.8|24090.8|24202.3|24197.3|24219.4|24214.4|24094.8|24089.8|12359
1750748400000|2025-06-24 07:00:00|24202.8|24197.8|24188.8|24183.8|24238.4|24233.4|24161.8|24156.8|12737
1750752000000|2025-06-24 08:00:00|24188|24183|24179.5|24149.5|24206.5|24201.5|24151|24143.6|27292
1750755600000|2025-06-24 09:00:00|24179.2|24149.2|24179|24171|24222.9|24214.9|24165.3|24148.3|1655
1750759200000|2025-06-24 10:00:00|24176.5|24168.5|24152.8|24144.8|24180.5|24172.5|24143.4|24135.4|1797
1750762800000|2025-06-24 11:00:00|24152.3|24144.3|24152.3|24144.3|24163.7|24155.7|24136.9|24128.9|846
1750766400000|2025-06-24 12:00:00|24151.8|24143.8|24164.5|24156.5|24182.4|24174.4|24133.9|24125.9|1613
1750770000000|2025-06-24 13:00:00|24164.6|24156.6|24159.7|24151.7|24187.1|24179.1|24106.1|24098.1|2853
1750773600000|2025-06-24 14:00:00|24157.7|24149.7|24275.2|24267.2|24283.1|24275.1|24153.2|24145.2|2531
1750777200000|2025-06-24 15:00:00|24272.2|24264.2|24307.8|24299.8|24327.8|24319.8|24270.7|24262.7|1909
1750780800000|2025-06-24 16:00:00|24308.3|24300.3|24359.2|24351.2|24362.1|24354.1|24293.3|24285.3|925
1750784400000|2025-06-24 17:00:00|24358.7|24350.7|24365.4|24357.4|24374.7|24366.7|24349|24341|850
1750788000000|2025-06-24 18:00:00|24365.9|24357.9|24383.1|24353.1|24383.1|24372|24360.4|24352.4|662
1750791600000|2025-06-24 19:00:00|24382.9|24352.9|24366.3|24336.3|24394.7|24364.7|24363.9|24333.9|0
1750795200000|2025-06-24 20:00:00|24366.9|24336.9|24365.2|24335.2|24371.6|24341.6|24362.1|24332.1|0
1750798800000|2025-06-24 21:00:00|24366.2|24336.2|24365.9|24335.9|24373.6|24343.6|24362.4|24332.4|0
1750802400000|2025-06-24 22:00:00|24364|24334|24359.3|24329.3|24365.2|24335.2|24353.9|24323.9|0
1750806000000|2025-06-24 23:00:00|24359.6|24329.6|24376.8|24346.8|24379.7|24349.7|24354.5|24324.5|0
1750809600000|2025-06-25 00:00:00|24378|24348|24340.3|24310.3|24382.7|24352.7|24335.6|24305.6|0
1750813200000|2025-06-25 01:00:00|24339.1|24309.1|24401.1|24396.1|24439.8|24434.8|24275.9|24252.9|28314
1750816800000|2025-06-25 02:00:00|24402.6|24397.6|24367.5|24362.5|24417|24412|24301.9|24296.9|20019
1750820400000|2025-06-25 03:00:00|24368|24363|24359.5|24354.5|24407.4|24402.4|24337|24332|10314
1750824000000|2025-06-25 04:00:00|24369.9|24339.9|24380.3|24350.3|24380.6|24350.6|24369.3|24339.3|3
1750827600000|2025-06-25 05:00:00|24361.4|24356.4|24403|24398|24413.4|24408.4|24325.3|24320.3|12040
1750831200000|2025-06-25 06:00:00|24404|24399|24502.7|24497.7|24511.9|24506.9|24403.4|24398.4|16498
1750834800000|2025-06-25 07:00:00|24501.7|24496.7|24469.1|24464.1|24538.5|24533.5|24451.9|24446.9|16458
1750838400000|2025-06-25 08:00:00|24456.6|24451.6|24495.9|24465.9|24495.9|24475.9|24446.4|24441.4|31098
1750842000000|2025-06-25 09:00:00|24495.3|24465.3|24442.8|24434.8|24500|24477.3|24425.9|24417.9|1302
1750845600000|2025-06-25 10:00:00|24442.3|24434.3|24404.9|24396.9|24449.8|24441.8|24389.7|24381.7|2116
1750849200000|2025-06-25 11:00:00|24404.4|24396.4|24447.9|24439.9|24469.1|24461.1|24393|24385|687
1750852800000|2025-06-25 12:00:00|24447.4|24439.4|24446|24438|24469.4|24461.4|24427.9|24419.9|865
1750856400000|2025-06-25 13:00:00|24445|24437|24359.1|24351.1|24466.7|24458.7|24348.6|24340.6|2257
1750860000000|2025-06-25 14:00:00|24358.6|24350.6|24375.3|24367.3|24395.7|24387.7|24330.6|24322.6|1900
1750863600000|2025-06-25 15:00:00|24374.8|24366.8|24365.4|24357.4|24384.9|24376.9|24339.5|24331.5|1005
1750867200000|2025-06-25 16:00:00|24364.9|24356.9|24376|24368|24384.9|24376.9|24363.9|24355.9|430
1750870800000|2025-06-25 17:00:00|24376.5|24368.5|24338.9|24330.9|24382|24374|24333.9|24325.9|526
1750874400000|2025-06-25 18:00:00|24339.4|24331.4|24346.5|24316.5|24346.5|24334.9|24325.9|24316.5|603
1750878000000|2025-06-25 19:00:00|24346.3|24316.3|24368.4|24338.4|24370.8|24340.8|24346.3|24316.3|0
1750881600000|2025-06-25 20:00:00|24367.8|24337.8|24364.5|24334.5|24369.6|24339.6|24358.9|24328.9|0
1750885200000|2025-06-25 21:00:00|24364.4|24334.4|24358.9|24328.9|24367.3|24337.3|24355.7|24325.7|0
1750888800000|2025-06-25 22:00:00|24361.8|24331.8|24367.5|24337.5|24377|24347|24358.8|24328.8|0
1750892400000|2025-06-25 23:00:00|24367.7|24337.7|24367.5|24337.5|24369.2|24339.2|24354.7|24324.7|0
1750896000000|2025-06-26 00:00:00|24367.7|24337.7|24362.2|24332.2|24373.4|24343.4|24361.6|24331.6|0
1750899600000|2025-06-26 01:00:00|24362.5|24332.5|24285.3|24280.3|24372.2|24350.2|24231.8|24226.8|21391
1750903200000|2025-06-26 02:00:00|24286.3|24281.3|24361.7|24356.7|24381.6|24376.6|24251.6|24246.6|12495
1750906800000|2025-06-26 03:00:00|24362.2|24357.2|24339|24334|24390.1|24385.1|24315.5|24310.5|4791
1750910400000|2025-06-26 04:00:00|24354|24324|24359.3|24329.3|24359.9|24329.9|24350.4|24320.4|82
1750914000000|2025-06-26 05:00:00|24338.5|24333.5|24275.9|24270.9|24343|24338|24266.4|24261.4|7340
1750917600000|2025-06-26 06:00:00|24273.9|24268.9|24316.1|24311.1|24320.6|24315.6|24237.9|24232.9|8092
1750921200000|2025-06-26 07:00:00|24316.6|24311.6|24312|24307|24342.2|24337.2|24303.9|24298.9|8132
1750924800000|2025-06-26 08:00:00|24302|24297|24370.7|24340.7|24378.4|24358.2|24300.5|24295.5|9053
1750928400000|2025-06-26 09:00:00|24371.3|24341.3|24347.7|24339.7|24371.9|24348.1|24311|24303|1356
1750932000000|2025-06-26 10:00:00|24347.2|24339.2|24350.1|24342.1|24387.3|24379.3|24344.7|24336.7|547
1750935600000|2025-06-26 11:00:00|24349.6|24341.6|24335.8|24327.8|24353.6|24345.6|24314.1|24306.1|625
1750939200000|2025-06-26 12:00:00|24336.3|24328.3|24297.7|24289.7|24344.3|24336.3|24293.1|24285.1|727
1750942800000|2025-06-26 13:00:00|24297.2|24289.2|24294.1|24286.1|24333.6|24325.6|24275.2|24267.2|1455
1750946400000|2025-06-26 14:00:00|24295.1|24287.1|24405.5|24397.5|24445.6|24437.6|24272.4|24264.4|2427
1750950000000|2025-06-26 15:00:00|24403.5|24395.5|24424.5|24416.5|24431.6|24423.6|24381.2|24373.2|1366
1750953600000|2025-06-26 16:00:00|24424|24416|24415.5|24407.5|24446.8|24438.8|24415.5|24407.5|621
1750957200000|2025-06-26 17:00:00|24416|24408|24408.5|24400.5|24428.5|24420.5|24405.2|24397.2|531
1750960800000|2025-06-26 18:00:00|24406.5|24398.5|24381.1|24351.1|24417.5|24409.5|24365.6|24351.1|604
1750964400000|2025-06-26 19:00:00|24383.1|24353.1|24383.6|24353.6|24396.3|24366.3|24371.6|24341.6|0
1750968000000|2025-06-26 20:00:00|24382.4|24352.4|24382.6|24352.6|24384.2|24354.2|24367.7|24337.7|0
1750971600000|2025-06-26 21:00:00|24382|24352|24390.3|24360.3|24391.8|24361.8|24381.2|24351.2|0
1750975200000|2025-06-26 22:00:00|24388.4|24358.4|24396.1|24366.1|24405.5|24375.5|24382.2|24352.2|0
1750978800000|2025-06-26 23:00:00|24395.5|24365.5|24385.5|24355.5|24399.1|24369.1|24382.5|24352.5|0
1750982400000|2025-06-27 00:00:00|24386.1|24356.1|24333.1|24303.1|24393.2|24363.2|24332.6|24302.6|0
1750986000000|2025-06-27 01:00:00|24332.6|24302.6|24378.5|24373.5|24467.9|24462.9|24332|24302|16920
1750989600000|2025-06-27 02:00:00|24379|24374|24424.3|24419.3|24457.9|24452.9|24322.2|24317.2|16301
1750993200000|2025-06-27 03:00:00|24424.4|24419.4|24316.4|24311.4|24453.5|24448.5|24301.6|24296.6|10602
1750996800000|2025-06-27 04:00:00|24332.5|24302.5|24328.4|24298.4|24333.7|24303.7|24328.4|24298.4|7
1751000400000|2025-06-27 05:00:00|24309.8|24304.8|24220.8|24215.8|24328.2|24323.2|24183.8|24178.8|12479
1751004000000|2025-06-27 06:00:00|24221.3|24216.3|24287.3|24282.3|24300.2|24295.2|24190.9|24185.9|9731
1751007600000|2025-06-27 07:00:00|24287.8|24282.8|24227.7|24222.7|24311.2|24306.2|24213.6|24208.6|7739
1751011200000|2025-06-27 08:00:00|24219.4|24214.4|24272.2|24242.2|24273.4|24252.7|24217.9|24212.9|3766
1751014800000|2025-06-27 09:00:00|24272.5|24242.5|24246|24238|24273.7|24244|24222.2|24214.2|587
1751018400000|2025-06-27 10:00:00|24245.5|24237.5|24247.5|24239.5|24257|24249|24223.2|24215.2|553
1751022000000|2025-06-27 11:00:00|24248|24240|24255.5|24247.5|24255.5|24247.5|24235.2|24227.2|346
1751025600000|2025-06-27 12:00:00|24255|24247|24250.6|24242.6|24280.5|24272.5|24231.6|24223.6|1503
1751029200000|2025-06-27 13:00:00|24249.7|24241.7|24267.1|24259.1|24305.6|24297.6|24210.4|24202.4|2249
1751032800000|2025-06-27 14:00:00|24268.6|24260.6|24209|24201|24288.8|24280.8|24184.2|24176.2|2121
1751036400000|2025-06-27 15:00:00|24210|24202|24267.8|24259.8|24283.8|24275.8|24208.5|24200.5|1280
1751040000000|2025-06-27 16:00:00|24268.3|24260.3|24253.6|24245.6|24276.8|24268.8|24248.1|24240.1|391
1751043600000|2025-06-27 17:00:00|24253.1|24245.1|24203.8|24195.8|24254.6|24246.6|24172.3|24164.3|752
1751047200000|2025-06-27 18:00:00|24203.3|24195.3|24195.7|24165.7|24213.3|24205.3|24163.7|24155.7|638
1751050800000|2025-06-27 19:00:00|24193.7|24163.7|24248.2|24218.2|24270.2|24240.2|24192.7|24162.7|0
1751054400000|2025-06-27 20:00:00|24248.8|24218.8|24240.1|24210.1|24248.8|24218.8|24233|24203|0
1751234400000|2025-06-29 22:00:00|24259.3|24229.3|24285.3|24255.3|24294.6|24264.6|24253.7|24223.7|0
1751238000000|2025-06-29 23:00:00|24285.6|24255.6|24283|24253|24298.7|24268.7|24281.2|24251.2|0
1751241600000|2025-06-30 00:00:00|24282.4|24252.4|24277.6|24247.6|24291.7|24261.7|24276.5|24246.5|0
1751245200000|2025-06-30 01:00:00|24277.1|24247.1|24121|24116|24294.5|24289.5|24115|24110|15600
1751248800000|2025-06-30 02:00:00|24124|24119|24167.6|24162.6|24198|24193|24068.9|24063.9|11616
1751252400000|2025-06-30 03:00:00|24165.6|24160.6|24164|24159|24172.8|24167.8|24090.9|24085.9|6708
1751256000000|2025-06-30 04:00:00|24175|24145|24174.4|24144.4|24179.6|24149.6|24173.3|24143.3|42
1751259600000|2025-06-30 05:00:00|24156|24151|24173.3|24168.3|24238|24233|24154.3|24149.3|9509
1751263200000|2025-06-30 06:00:00|24175|24170|24196|24191|24223.6|24218.6|24166|24161|4724
1751266800000|2025-06-30 07:00:00|24196.5|24191.5|24058|24053|24210|24205|24037|24032|10963
1751270400000|2025-06-30 08:00:00|24060|24055|24098|24068|24101.2|24087.6|24028.2|24023.2|5751
1751274000000|2025-06-30 09:00:00|24097.8|24067.8|24054.5|24046.5|24120.4|24112.4|24054|24046|742
1751277600000|2025-06-30 10:00:00|24052.5|24044.5|24095.3|24087.3|24103|24095|24050|24042|624
1751281200000|2025-06-30 11:00:00|24096.3|24088.3|24109.5|24101.5|24109.5|24101.5|24086.8|24078.8|425
1751284800000|2025-06-30 12:00:00|24109|24101|24061|24053|24113.6|24105.6|24059|24051|542
1751288400000|2025-06-30 13:00:00|24064.1|24056.1|24056.5|24048.5|24074.9|24066.9|23997.9|23989.9|1550
1751292000000|2025-06-30 14:00:00|24056|24048|24115.5|24107.5|24138.8|24130.8|24046|24038|1857
1751295600000|2025-06-30 15:00:00|24116.5|24108.5|24147.7|24139.7|24155.7|24147.7|24114.5|24106.5|943
1751299200000|2025-06-30 16:00:00|24148.2|24140.2|24160.8|24152.8|24162.1|24154.1|24126.5|24118.5|479
1751302800000|2025-06-30 17:00:00|24160.3|24152.3|24142|24134|24169.5|24161.5|24137.5|24129.5|532
1751306400000|2025-06-30 18:00:00|24142.5|24134.5|24186.4|24156.4|24186.4|24171.4|24140.5|24132.5|512
1751310000000|2025-06-30 19:00:00|24186.2|24156.2|24203.9|24173.9|24224.8|24194.8|24186.2|24156.2|0
1751313600000|2025-06-30 20:00:00|24205.6|24175.6|24191.8|24161.8|24212|24182|24187.6|24157.6|0
1751317200000|2025-06-30 21:00:00|24192.5|24162.5|24193.3|24163.3|24196|24166|24191.4|24161.4|0
1751320800000|2025-06-30 22:00:00|24192.3|24162.3|24189.9|24159.9|24203.3|24173.3|24187.9|24157.9|0
1751324400000|2025-06-30 23:00:00|24182.5|24152.5|24196.3|24166.3|24197.4|24167.4|24178.7|24148.7|0
1751328000000|2025-07-01 00:00:00|24196.9|24166.9|24220.3|24190.3|24223.4|24193.4|24196.9|24166.9|0
1751331600000|2025-07-01 01:00:00|24220.9|24190.9|24219.5|24189.5|24223.4|24193.4|24208.8|24178.8|0
1751335200000|2025-07-01 02:00:00|24218.9|24188.9|24202.6|24172.6|24219.2|24189.2|24202|24172|0
1751338800000|2025-07-01 03:00:00|24203.2|24173.2|24197.5|24167.5|24206.7|24176.7|24196.9|24166.9|0
1751342400000|2025-07-01 04:00:00|24197.2|24167.2|24180.4|24150.4|24200.7|24170.7|24179.7|24149.7|0
1751346000000|2025-07-01 05:00:00|24181|24151|24168.6|24138.6|24181.8|24151.8|24164|24134|0
1751349600000|2025-07-01 06:00:00|24169.2|24139.2|24179.5|24149.5|24181.3|24151.3|24160.5|24130.5|0
1751353200000|2025-07-01 07:00:00|24180.1|24150.1|24169.9|24139.9|24194.8|24164.8|24157.1|24127.1|0
1751356800000|2025-07-01 08:00:00|24170.2|24140.2|24174.5|24144.5|24182.9|24152.9|24158.3|24128.3|0
1751360400000|2025-07-01 09:00:00|24173.9|24143.9|24165.4|24135.4|24176.3|24146.3|24154.7|24124.7|0
1751364000000|2025-07-01 10:00:00|24166|24136|24168.3|24138.3|24169.6|24139.6|24161.9|24131.9|0
1751367600000|2025-07-01 11:00:00|24168.9|24138.9|24167.7|24137.7|24174.1|24144.1|24160.5|24130.5|0
1751371200000|2025-07-01 12:00:00|24167.4|24137.4|24143.9|24113.9|24170.9|24140.9|24127.7|24097.7|0
1751374800000|2025-07-01 13:00:00|24143.3|24113.3|24201.7|24171.7|24218.3|24188.3|24140.3|24110.3|0
1751378400000|2025-07-01 14:00:00|24199.8|24169.8|24208.1|24178.1|24244.8|24214.8|24187.8|24157.8|0
1751382000000|2025-07-01 15:00:00|24208|24178|24229.7|24199.7|24229.7|24199.7|24175.8|24145.8|0
1751385600000|2025-07-01 16:00:00|24229.8|24199.8|24230.3|24200.3|24266.6|24236.6|24228.7|24198.7|0
1751389200000|2025-07-01 17:00:00|24230.5|24200.5|24259.2|24229.2|24259.5|24229.5|24228.6|24198.6|0
1751392800000|2025-07-01 18:00:00|24259.4|24229.4|24246.6|24216.6|24261.9|24231.9|24246|24216|0
1751396400000|2025-07-01 19:00:00|24246.3|24216.3|24233.9|24203.9|24255.7|24225.7|24214.1|24184.1|0
1751400000000|2025-07-01 20:00:00|24233.3|24203.3|24232.1|24202.1|24236.2|24206.2|24221.9|24191.9|0
1751403600000|2025-07-01 21:00:00|24230.7|24200.7|24230.5|24200.5|24235.2|24205.2|24227.6|24197.6|0
1751407200000|2025-07-01 22:00:00|24227.3|24197.3|24248.7|24218.7|24249|24219|24226.7|24196.7|0
1751410800000|2025-07-01 23:00:00|24249.3|24219.3|24246.1|24216.1|24252.5|24222.5|24243.2|24213.2|0
1751414400000|2025-07-02 00:00:00|24246.7|24216.7|24255|24225|24257|24227|24245.4|24215.4|0
1751418000000|2025-07-02 01:00:00|24255.3|24225.3|24130.4|24125.4|24387.7|24382.7|24103.7|24098.7|21144
1751421600000|2025-07-02 02:00:00|24127.4|24122.4|24250.6|24245.6|24263.6|24258.6|24115.5|24110.5|12886
1751425200000|2025-07-02 03:00:00|24251.1|24246.1|24208.5|24203.5|24262.7|24257.7|24182.9|24177.9|6231
1751428800000|2025-07-02 04:00:00|24222.6|24192.6|24231.8|24201.8|24235.9|24205.9|24213.8|24183.8|30
1751432400000|2025-07-02 05:00:00|24204.7|24199.7|24170.3|24165.3|24268|24263|24143.6|24138.6|8372
1751436000000|2025-07-02 06:00:00|24169.3|24164.3|24253.8|24248.8|24278.8|24273.8|24164.3|24159.3|8211
1751439600000|2025-07-02 07:00:00|24253.3|24248.3|24187|24182|24256.3|24251.3|24170.3|24165.3|8312
1751443200000|2025-07-02 08:00:00|24149.8|24144.8|24151.7|24121.7|24157.8|24152.8|24124.8|24109.7|4375
1751446800000|2025-07-02 09:00:00|24151.4|24121.4|24188.3|24180.3|24203.6|24195.6|24143.6|24117.6|853
1751450400000|2025-07-02 10:00:00|24188.8|24180.8|24176.5|24168.5|24192.8|24184.8|24172.2|24164.2|388
1751454000000|2025-07-02 11:00:00|24177|24169|24153.8|24145.8|24194.4|24186.4|24152.8|24144.8|395
1751457600000|2025-07-02 12:00:00|24153.3|24145.3|24108.7|24100.7|24178.4|24170.4|24071.8|24063.8|1334
1751461200000|2025-07-02 13:00:00|24108.2|24100.2|24057.8|24049.8|24133.8|24125.8|24033.8|24025.8|2420
1751464800000|2025-07-02 14:00:00|24057.3|24049.3|24108.3|24100.3|24120.7|24112.7|24045.9|24037.9|2293
1751468400000|2025-07-02 15:00:00|24108.8|24100.8|24083.2|24075.2|24126.6|24118.6|24066.1|24058.1|1023
1751472000000|2025-07-02 16:00:00|24082.7|24074.7|24110.9|24102.9|24120.7|24112.7|24070|24062|469
1751475600000|2025-07-02 17:00:00|24111.4|24103.4|24122.7|24114.7|24145.3|24137.3|24107.8|24099.8|344
1751479200000|2025-07-02 18:00:00|24123.2|24115.2|24154|24124|24154|24141.3|24117|24109|302
1751482800000|2025-07-02 19:00:00|24154.2|24124.2|24148|24118|24155.2|24125.2|24129.9|24099.9|0
1751486400000|2025-07-02 20:00:00|24149.1|24119.1|24160.4|24130.4|24165.9|24135.9|24143.9|24113.9|0
1751490000000|2025-07-02 21:00:00|24160.7|24130.7|24163.8|24133.8|24165.1|24135.1|24160.7|24130.7|0
1751493600000|2025-07-02 22:00:00|24163.7|24133.7|24160.1|24130.1|24166.7|24136.7|24154.8|24124.8|0
1751497200000|2025-07-02 23:00:00|24159.8|24129.8|24171.3|24141.3|24171.9|24141.9|24158.3|24128.3|0
1751500800000|2025-07-03 00:00:00|24170.7|24140.7|24171.4|24141.4|24176.8|24146.8|24166.7|24136.7|0
1751504400000|2025-07-03 01:00:00|24170.8|24140.8|24040.5|24035.5|24246.7|24241.7|24007|24002|16415
1751508000000|2025-07-03 02:00:00|24041|24036|23913.4|23908.4|24046.4|24041.4|23897.6|23892.6|14749
1751511600000|2025-07-03 03:00:00|23913.9|23908.9|23969.7|23964.7|23991|23986|23911.9|23906.9|6945
1751515200000|2025-07-03 04:00:00|23984|23954|23979.8|23949.8|23987.7|23957.7|23976.6|23946.6|2
1751518800000|2025-07-03 05:00:00|23971.9|23966.9|24016.7|24011.7|24053.8|24048.8|23929.4|23924.4|9225
1751522400000|2025-07-03 06:00:00|24019.2|24014.2|24046.3|24041.3|24060.9|24055.9|23994.1|23989.1|6140
1751526000000|2025-07-03 07:00:00|24046.8|24041.8|24023.9|24018.9|24068.8|24063.8|23989.4|23984.4|7280
1751529600000|2025-07-03 08:00:00|24024.4|24019.4|24013.2|23983.2|24049.7|24044.7|24007.2|23983.2|3788
1751533200000|2025-07-03 09:00:00|24012.9|23982.9|23958.4|23950.4|24020.1|23999.7|23955.4|23947.4|1014
1751536800000|2025-07-03 10:00:00|23957.9|23949.9|23957.6|23949.6|23969|23961|23920.5|23912.5|1047
1751540400000|2025-07-03 11:00:00|23956.1|23948.1|23968.7|23960.7|23972.7|23964.7|23952.7|23944.7|309
1751544000000|2025-07-03 12:00:00|23968.2|23960.2|23968.2|23960.2|23989.2|23981.2|23914.1|23906.1|1441
1751547600000|2025-07-03 13:00:00|23968.7|23960.7|24054.1|24046.1|24072|24064|23965.2|23957.2|2645
1751551200000|2025-07-03 14:00:00|24054.6|24046.6|23985.5|23977.5|24069.8|24061.8|23976.9|23968.9|2627
1751554800000|2025-07-03 15:00:00|23986|23978|24001.8|23993.8|24037.8|24029.8|23962.2|23954.2|1732
1751558400000|2025-07-03 16:00:00|24002.3|23994.3|24004.5|23996.5|24020.2|24012.2|23961.8|23953.8|1399
1751562000000|2025-07-03 17:00:00|24008.5|24000.5|23975.8|23967.8|24011|24003|23970.8|23962.8|573
1751565600000|2025-07-03 18:00:00|23976.8|23968.8|23968.6|23938.6|23979.8|23971.8|23956.8|23938.6|402
1751569200000|2025-07-03 19:00:00|23968.3|23938.3|23967.3|23937.3|23973.9|23943.9|23962.8|23932.8|1
1751580000000|2025-07-03 22:00:00|23957.3|23927.3|23963.3|23933.3|23971.4|23941.4|23949.9|23919.9|0
1751583600000|2025-07-03 23:00:00|23963|23933|23959.8|23929.8|23966.2|23936.2|23956.5|23926.5|0
1751587200000|2025-07-04 00:00:00|23959.2|23929.2|23949.5|23919.5|23959.2|23929.2|23948.4|23918.4|0
1751590800000|2025-07-04 01:00:00|23949.8|23919.8|23694.6|23689.6|23954.4|23924.4|23686.7|23681.7|23292
1751594400000|2025-07-04 02:00:00|23694.1|23689.1|23841.7|23836.7|23851.3|23846.3|23666.6|23661.6|15835
1751598000000|2025-07-04 03:00:00|23841.2|23836.2|23886.4|23881.4|23908.7|23903.7|23801.2|23796.2|8584
1751601600000|2025-07-04 04:00:00|23888.4|23883.4|23906.2|23876.2|23916.7|23886.7|23888.4|23870.5|9
1751605200000|2025-07-04 05:00:00|23906.5|23876.5|23923.9|23918.9|24061.1|24056.1|23873.1|23868.1|15818
1751608800000|2025-07-04 06:00:00|23924.4|23919.4|23870.9|23865.9|23924.4|23919.4|23821.9|23816.9|10009
1751612400000|2025-07-04 07:00:00|23871.4|23866.4|23891.9|23886.9|23906.8|23901.8|23846.1|23841.1|6742
1751616000000|2025-07-04 08:00:00|23892.4|23887.4|23887.8|23857.8|23909.4|23901.5|23852.5|23847.5|4501
1751619600000|2025-07-04 09:00:00|23887.2|23857.2|23871|23863|23897.6|23871.8|23843.4|23835.4|632
1751623200000|2025-07-04 10:00:00|23870.5|23862.5|23874.6|23866.6|23885.9|23877.9|23847.4|23839.4|496
1751626800000|2025-07-04 11:00:00|23874.1|23866.1|23872.4|23864.4|23897.5|23889.5|23863.7|23855.7|322
1751630400000|2025-07-04 12:00:00|23872.9|23864.9|23863.6|23855.6|23881.1|23873.1|23840.6|23832.6|676
1751634000000|2025-07-04 13:00:00|23864.1|23856.1|23880.8|23872.8|23909.1|23901.1|23860.7|23852.7|1095
1751637600000|2025-07-04 14:00:00|23881.8|23873.8|23871.4|23863.4|23902.3|23894.3|23866.2|23858.2|587
1751641200000|2025-07-04 15:00:00|23870.4|23862.4|23896.6|23888.6|23907|23899|23864.9|23856.9|694
1751644800000|2025-07-04 16:00:00|23896.1|23888.1|23880|23872|23903.1|23895.1|23871.2|23863.2|306
1751648400000|2025-07-04 17:00:00|23880.5|23872.5|23865.8|23857.8|23884.6|23876.6|23860|23852|170
1751652000000|2025-07-04 18:00:00|23866.3|23858.3|23885|23855|23885.9|23877.9|23861.3|23853.3|267
1751655600000|2025-07-04 19:00:00|23883.9|23853.9|23882.1|23852.1|23895.1|23865.1|23867.3|23837.3|1
1751839200000|2025-07-06 22:00:00|23952.6|23922.6|23909.9|23879.9|23955.7|23925.7|23907.6|23877.6|0
1751842800000|2025-07-06 23:00:00|23909.6|23879.6|23910.8|23880.8|23921.8|23891.8|23904.3|23874.3|0
1751846400000|2025-07-07 00:00:00|23911.3|23881.3|23904.2|23874.2|23919.9|23889.9|23900.8|23870.8|0
1751850000000|2025-07-07 01:00:00|23903.6|23873.6|23773.3|23768.3|23904.2|23874.2|23690.3|23685.3|15885
1751853600000|2025-07-07 02:00:00|23774.8|23769.8|23795.3|23790.3|23846|23841|23745.1|23740.1|12143
1751857200000|2025-07-07 03:00:00|23796.8|23791.8|23805.2|23800.2|23833.9|23828.9|23778.7|23773.7|4275
1751860800000|2025-07-07 04:00:00|23816|23786|23802.7|23772.7|23822.2|23792.2|23801.3|23771.3|9
1751864400000|2025-07-07 05:00:00|23802.4|23772.4|23892.9|23887.9|23895.1|23890.1|23781.2|23772.4|6300
1751868000000|2025-07-07 06:00:00|23891.9|23886.9|23821|23816|23902.8|23897.8|23804.9|23799.9|5613
1751871600000|2025-07-07 07:00:00|23820.5|23815.5|23846|23841|23846|23841|23765.2|23760.2|8718
1751875200000|2025-07-07 08:00:00|23845|23840|23860.3|23830.3|23877.5|23872.5|23837|23829|4033
1751878800000|2025-07-07 09:00:00|23860.9|23830.9|23886.1|23878.1|23897.1|23889.1|23844.6|23828|885
1751882400000|2025-07-07 10:00:00|23886.6|23878.6|23875.5|23867.5|23891.5|23883.5|23853.9|23845.9|320
1751886000000|2025-07-07 11:00:00|23876|23868|23873.4|23865.4|23885.7|23877.7|23866.9|23858.9|243
1751889600000|2025-07-07 12:00:00|23873.9|23865.9|23845.3|23837.3|23878.7|23870.7|23842.8|23834.8|453
1751893200000|2025-07-07 13:00:00|23844.8|23836.8|23965.1|23957.1|24006.7|23998.7|23839.6|23831.6|2719
1751896800000|2025-07-07 14:00:00|23964.1|23956.1|23944.7|23936.7|24009.4|24001.4|23926.5|23918.5|2268
1751900400000|2025-07-07 15:00:00|23945.2|23937.2|23947.6|23939.6|23968.9|23960.9|23930.5|23922.5|864
1751904000000|2025-07-07 16:00:00|23948.1|23940.1|23850.9|23842.9|23962.3|23954.3|23844.9|23836.9|1483
1751907600000|2025-07-07 17:00:00|23851.4|23843.4|23884.2|23876.2|23930.6|23922.6|23831.4|23823.4|817
1751911200000|2025-07-07 18:00:00|23885.2|23877.2|23873.1|23843.1|23892.3|23884.3|23816|23808|723
1751914800000|2025-07-07 19:00:00|23872.9|23842.9|23872.2|23842.2|23876.8|23846.8|23856.6|23826.6|0
1751918400000|2025-07-07 20:00:00|23871.7|23841.7|23845.4|23815.4|23871.7|23841.7|23833.4|23803.4|0
1751922000000|2025-07-07 21:00:00|23845.8|23815.8|23843.7|23813.7|23851.5|23821.5|23842|23812|0
1751925600000|2025-07-07 22:00:00|23843.8|23813.8|23852.9|23822.9|23858.3|23828.3|23836.5|23806.5|0
1751929200000|2025-07-07 23:00:00|23853.2|23823.2|23868.1|23838.1|23869.3|23839.3|23851.1|23821.1|0
1751932800000|2025-07-08 00:00:00|23867.8|23837.8|23915.2|23885.2|23915.7|23885.7|23857.6|23827.6|0
1751936400000|2025-07-08 01:00:00|23915.7|23885.7|23974.3|23969.3|24011.3|24006.3|23881.4|23876.4|17284
1751940000000|2025-07-08 02:00:00|23971.8|23966.8|24054.6|24049.6|24068.2|24063.2|23923.5|23918.5|15390
1751943600000|2025-07-08 03:00:00|24055.6|24050.6|24070.8|24065.8|24135.2|24130.2|24051|24046|11283
1751947200000|2025-07-08 04:00:00|24079|24049|24072.7|24042.7|24081.7|24051.7|24071.9|24041.9|3
1751950800000|2025-07-08 05:00:00|24063|24058|24071.8|24066.8|24078.4|24073.4|24001|23996|9411
1751954400000|2025-07-08 06:00:00|24073.8|24068.8|24082.8|24077.8|24093.9|24088.9|24011|24006|6839
1751958000000|2025-07-08 07:00:00|24083.3|24078.3|24143.6|24138.6|24152.5|24147.5|24076.8|24071.8|9540
1751961600000|2025-07-08 08:00:00|24144.1|24139.1|24109.4|24079.4|24144.4|24139.4|24093.1|24064.9|5037
1751965200000|2025-07-08 09:00:00|24108.3|24078.3|24077.9|24069.9|24113.5|24104.3|24070.8|24062.8|562
1751968800000|2025-07-08 10:00:00|24078.4|24070.4|24094.8|24086.8|24098.9|24090.9|24067.4|24059.4|441
1751972400000|2025-07-08 11:00:00|24095.8|24087.8|24093.6|24085.6|24104.8|24096.8|24078.1|24070.1|376
1751976000000|2025-07-08 12:00:00|24091.6|24083.6|24066.8|24058.8|24095.4|24087.4|24055.2|24047.2|776
1751979600000|2025-07-08 13:00:00|24067.3|24059.3|24044.8|24036.8|24083.2|24075.2|23991.5|23983.5|3104
1751983200000|2025-07-08 14:00:00|24044.3|24036.3|24054.5|24046.5|24066.9|24058.9|24008.2|24000.2|2039
1751986800000|2025-07-08 15:00:00|24055|24047|24092.7|24084.7|24097|24089|24044.1|24036.1|973
1751990400000|2025-07-08 16:00:00|24092.2|24084.2|24116.2|24108.2|24122|24114|24076.9|24068.9|1393
1751994000000|2025-07-08 17:00:00|24115.7|24107.7|24100.3|24092.3|24124.5|24116.5|24084.6|24076.6|558
1751997600000|2025-07-08 18:00:00|24100.8|24092.8|24097|24067|24118.9|24110.9|24088.2|24067|593
1752001200000|2025-07-08 19:00:00|24096.9|24066.9|24085.7|24055.7|24099.3|24069.3|24075.2|24045.2|0
1752004800000|2025-07-08 20:00:00|24087.5|24057.5|24090.1|24060.1|24094.4|24064.4|24082.9|24052.9|0
1752008400000|2025-07-08 21:00:00|24089.9|24059.9|24094.2|24064.2|24094.8|24064.8|24087.8|24057.8|0
1752012000000|2025-07-08 22:00:00|24095.8|24065.8|24094.6|24064.6|24103.3|24073.3|24086.8|24056.8|0
1752015600000|2025-07-08 23:00:00|24096.3|24066.3|24087.3|24057.3|24101.5|24071.5|24084.4|24054.4|0
1752019200000|2025-07-09 00:00:00|24085.3|24055.3|24061.7|24031.7|24086.1|24056.1|24047.8|24017.8|0
1752022800000|2025-07-09 01:00:00|24061.4|24031.4|23929|23924|24108|24078|23830.8|23825.8|18010
1752026400000|2025-07-09 02:00:00|23928.5|23923.5|23943.1|23938.1|24037.7|24032.7|23910.8|23905.8|12406
1752030000000|2025-07-09 03:00:00|23942.6|23937.6|23946.8|23941.8|23963.2|23958.2|23891.4|23886.4|7466
1752033600000|2025-07-09 04:00:00|23959.1|23929.1|23968.9|23938.9|23971.2|23941.2|23958.1|23928.1|13
1752037200000|2025-07-09 05:00:00|23968.6|23938.6|23913.3|23908.3|23990.6|23985.6|23876.7|23871.7|7636
1752040800000|2025-07-09 06:00:00|23911.3|23906.3|23868.9|23863.9|23917.6|23912.6|23805.1|23800.1|9104
1752044400000|2025-07-09 07:00:00|23869.4|23864.4|23867.9|23862.9|23887.1|23882.1|23838.1|23833.1|7875
1752048000000|2025-07-09 08:00:00|23867.4|23862.4|23877.5|23847.5|23882.4|23872.3|23845.7|23840.7|5131
1752051600000|2025-07-09 09:00:00|23878.1|23848.1|23897.2|23889.2|23914.5|23906.5|23873.2|23847.5|1433
1752055200000|2025-07-09 10:00:00|23896.7|23888.7|23906.6|23898.6|23915.5|23907.5|23892.1|23884.1|332
1752058800000|2025-07-09 11:00:00|23907.6|23899.6|23911.2|23903.2|23924.9|23916.9|23904.8|23896.8|315
1752062400000|2025-07-09 12:00:00|23910.7|23902.7|23923.2|23915.2|23933.4|23925.4|23908.7|23900.7|610
1752066000000|2025-07-09 13:00:00|23922.7|23914.7|23841.9|23833.9|23937.8|23929.8|23832|23824|2699
1752069600000|2025-07-09 14:00:00|23842.4|23834.4|23809.6|23801.6|23870|23862|23802.4|23794.4|2554
1752073200000|2025-07-09 15:00:00|23809.1|23801.1|23838.3|23830.3|23841.8|23833.8|23798.6|23790.6|1250
1752076800000|2025-07-09 16:00:00|23837.8|23829.8|23846.7|23838.7|23850.7|23842.7|23819.3|23811.3|477
1752080400000|2025-07-09 17:00:00|23846|23838|23851.6|23843.6|23860.5|23852.5|23838.2|23830.2|604
1752084000000|2025-07-09 18:00:00|23850.6|23842.6|23856.5|23826.5|23856.5|23848|23833.8|23825.8|451
1752087600000|2025-07-09 19:00:00|23856.4|23826.4|23874.9|23844.9|23884.5|23854.5|23854.4|23824.4|1
1752091200000|2025-07-09 20:00:00|23876.6|23846.6|23873.3|23843.3|23882.5|23852.5|23865.7|23835.7|0
1752094800000|2025-07-09 21:00:00|23873.6|23843.6|23878.4|23848.4|23879.9|23849.9|23872.7|23842.7|0
1752098400000|2025-07-09 22:00:00|23877.3|23847.3|23888.5|23858.5|23892.5|23862.5|23871.9|23841.9|0
1752102000000|2025-07-09 23:00:00|23888.6|23858.6|23875|23845|23889.2|23859.2|23868.7|23838.7|0
1752105600000|2025-07-10 00:00:00|23874.7|23844.7|23863|23833|23874.7|23844.7|23861.3|23831.3|0
1752109200000|2025-07-10 01:00:00|23863.5|23833.5|23866.4|23861.4|23934|23929|23793.5|23788.5|15790
1752112800000|2025-07-10 02:00:00|23864.4|23859.4|23896.1|23891.1|23952.3|23947.3|23849.1|23844.1|11948
1752116400000|2025-07-10 03:00:00|23897.1|23892.1|23899.4|23894.4|23942|23937|23869.4|23864.4|5557
1752120000000|2025-07-10 04:00:00|23910.3|23880.3|23907.7|23877.7|23910.6|23880.6|23905.4|23875.4|2
1752123600000|2025-07-10 05:00:00|23908|23878|23976.5|23971.5|23990.4|23985.4|23888.4|23878|9124
1752127200000|2025-07-10 06:00:00|23976|23971|24054.1|24049.1|24057.1|24052.1|23961.9|23956.9|11515
1752130800000|2025-07-10 07:00:00|24054.6|24049.6|24013.3|24008.3|24071.1|24066.1|24003.1|23998.1|9051
1752134400000|2025-07-10 08:00:00|24012.8|24007.8|24024.7|23994.7|24033.4|24028.4|24003.4|23984.2|4446
1752138000000|2025-07-10 09:00:00|24025.2|23995.2|24011.9|24003.9|24031.5|24016.1|23998.1|23990.1|458
1752141600000|2025-07-10 10:00:00|24011.4|24003.4|24031.5|24023.5|24035.7|24027.7|24009.1|24001.1|447
1752145200000|2025-07-10 11:00:00|24033.5|24025.5|23978.5|23970.5|24033.5|24025.5|23969.8|23961.8|1021
1752148800000|2025-07-10 12:00:00|23979|23971|23979.6|23971.6|23985.4|23977.4|23955|23947|881
1752152400000|2025-07-10 13:00:00|23979.1|23971.1|23954|23946|24000.6|23992.6|23922.3|23914.3|2738
1752156000000|2025-07-10 14:00:00|23955|23947|23944.2|23936.2|23971.3|23963.3|23871.5|23863.5|3036
1752159600000|2025-07-10 15:00:00|23943.7|23935.7|23978.7|23970.7|23982|23974|23928.3|23920.3|1418
1752163200000|2025-07-10 16:00:00|23977.7|23969.7|24004.7|23996.7|24007.7|23999.7|23974.2|23966.2|1021
1752166800000|2025-07-10 17:00:00|24004.2|23996.2|24039.7|24031.7|24049.4|24041.4|24004.2|23996.2|782
1752170400000|2025-07-10 18:00:00|24040.4|24032.4|24036|24006|24047.7|24039.7|24012.6|24004.6|789
1752174000000|2025-07-10 19:00:00|24035.8|24005.8|24050|24020|24052.8|24022.8|24033.5|24003.5|0
1752177600000|2025-07-10 20:00:00|24049.4|24019.4|24041.3|24011.3|24050.5|24020.5|24036.7|24006.7|0
1752181200000|2025-07-10 21:00:00|24041.4|24011.4|24040.7|24010.7|24043.9|24013.9|24039|24009|0
1752184800000|2025-07-10 22:00:00|24040.4|24010.4|24056.8|24026.8|24057.4|24027.4|24039.6|24009.6|0
1752188400000|2025-07-10 23:00:00|24057.4|24027.4|24055.5|24025.5|24060|24030|24052.1|24022.1|0
1752192000000|2025-07-11 00:00:00|24056.1|24026.1|23973.4|23943.4|24056.1|24026.1|23921.3|23891.3|0
1752195600000|2025-07-11 01:00:00|23974|23944|24344.4|24339.4|24344.5|24339.5|23967.4|23937.4|21729
1752199200000|2025-07-11 02:00:00|24344.9|24339.9|24368.5|24363.5|24464.2|24459.2|24324|24319|20130
1752202800000|2025-07-11 03:00:00|24369.5|24364.5|24485.7|24480.7|24495.9|24490.9|24315.3|24310.3|13227
1752206400000|2025-07-11 04:00:00|24497|24467|24491.5|24461.5|24497.1|24467.1|24451.5|24421.5|12
1752210000000|2025-07-11 05:00:00|24480.1|24475.1|24437.9|24432.9|24515.2|24510.2|24396.6|24391.6|16748
1752213600000|2025-07-11 06:00:00|24437.4|24432.4|24278.7|24273.7|24464.6|24459.6|24262.9|24257.9|13326
1752217200000|2025-07-11 07:00:00|24278.8|24273.8|24162.9|24157.9|24293.9|24288.9|24150|24145|16347
1752220800000|2025-07-11 08:00:00|24161.9|24156.9|24169.2|24139.2|24177.7|24158.9|24109.4|24104.4|5397
1752224400000|2025-07-11 09:00:00|24169.8|24139.8|24153.2|24145.2|24178.4|24158.2|24136.6|24128.6|1313
1752228000000|2025-07-11 10:00:00|24152.7|24144.7|24140.8|24132.8|24167.6|24159.6|24129.7|24121.7|573
1752231600000|2025-07-11 11:00:00|24141.3|24133.3|24140.4|24132.4|24162.9|24154.9|24135|24127|467
1752235200000|2025-07-11 12:00:00|24139.9|24131.9|24123.5|24115.5|24141.6|24133.6|24092|24084|820
1752238800000|2025-07-11 13:00:00|24122.5|24114.5|24118.3|24110.3|24156.9|24148.9|24091.9|24083.9|1984
1752242400000|2025-07-11 14:00:00|24119.3|24111.3|24102.6|24094.6|24141.4|24133.4|24097.2|24089.2|1536
1752246000000|2025-07-11 15:00:00|24102.1|24094.1|24082.2|24074.2|24104.6|24096.6|24075.2|24067.2|911
1752249600000|2025-07-11 16:00:00|24081.7|24073.7|24094.2|24086.2|24099.2|24091.2|24057.3|24049.3|596
1752253200000|2025-07-11 17:00:00|24094.7|24086.7|24095|24087|24101.5|24093.5|24081.8|24073.8|425
1752256800000|2025-07-11 18:00:00|24094.5|24086.5|24090.4|24060.4|24099|24091|24069.6|24060.3|441
1752260400000|2025-07-11 19:00:00|24090.3|24060.3|24075.5|24045.5|24090.3|24060.3|24071.7|24041.7|0
1752264000000|2025-07-11 20:00:00|24074.9|24044.9|24064.4|24034.4|24077.2|24047.2|24061.6|24031.6|0
1752444000000|2025-07-13 22:00:00|23991.7|23961.7|24022|23992|24024.3|23994.3|23987.9|23957.9|0
1752447600000|2025-07-13 23:00:00|24021.5|23991.5|24014.6|23984.6|24023.2|23993.2|23998.5|23968.5|0
1752451200000|2025-07-14 00:00:00|24015.2|23985.2|24024.3|23994.3|24027.1|23997.1|24010|23980|0
1752454800000|2025-07-14 01:00:00|24025.4|23995.4|24116.8|24111.8|24193.2|24188.2|24014.3|23984.3|15926
1752458400000|2025-07-14 02:00:00|24115.8|24110.8|24111.2|24106.2|24180.8|24175.8|24106.3|24101.3|9429
1752462000000|2025-07-14 03:00:00|24110.7|24105.7|24152.5|24147.5|24152.5|24147.5|24076.9|24071.9|5880
1752465600000|2025-07-14 04:00:00|24163.3|24133.3|24158.1|24128.1|24165|24135|24158.1|24128.1|1
1752469200000|2025-07-14 05:00:00|24153.6|24148.6|24233.3|24228.3|24234.8|24229.8|24150.1|24145.1|7652
1752472800000|2025-07-14 06:00:00|24233.8|24228.8|24185.7|24180.7|24257|24252|24168.3|24163.3|5825
1752476400000|2025-07-14 07:00:00|24184.2|24179.2|24212.8|24207.8|24246.2|24241.2|24182.2|24177.2|5609
1752480000000|2025-07-14 08:00:00|24209.8|24204.8|24198.1|24168.1|24209.8|24204.8|24170.8|24154.2|4318
1752483600000|2025-07-14 09:00:00|24198.7|24168.7|24208.5|24200.5|24213.5|24205.5|24180.2|24164.1|670
1752487200000|2025-07-14 10:00:00|24208|24200|24194.4|24186.4|24230.5|24222.5|24191.1|24183.1|479
1752490800000|2025-07-14 11:00:00|24194.9|24186.9|24205.1|24197.1|24207.6|24199.6|24182.6|24174.6|446
1752494400000|2025-07-14 12:00:00|24204.1|24196.1|24175.3|24167.3|24216.1|24208.1|24172.3|24164.3|324
1752498000000|2025-07-14 13:00:00|24175.8|24167.8|24237.1|24229.1|24263.9|24255.9|24138|24130|2211
1752501600000|2025-07-14 14:00:00|24237.6|24229.6|24219.5|24211.5|24253.7|24245.7|24192.7|24184.7|1332
1752505200000|2025-07-14 15:00:00|24218.5|24210.5|24240.8|24232.8|24271.1|24263.1|24215|24207|1142
1752508800000|2025-07-14 16:00:00|24240.3|24232.3|24249.1|24241.1|24258.7|24250.7|24234.1|24226.1|442
1752512400000|2025-07-14 17:00:00|24248.6|24240.6|24240.8|24232.8|24259.1|24251.1|24235.1|24227.1|363
1752516000000|2025-07-14 18:00:00|24241.3|24233.3|24264.7|24234.7|24278.9|24270.9|24240.3|24232.3|369
1752519600000|2025-07-14 19:00:00|24264.8|24234.8|24268.1|24238.1|24274.8|24244.8|24247.5|24217.5|0
1752523200000|2025-07-14 20:00:00|24269.2|24239.2|24265.4|24235.4|24271|24241|24259.4|24229.4|0
1752526800000|2025-07-14 21:00:00|24265.3|24235.3|24265.6|24235.6|24269|24239|24261.6|24231.6|0
1752530400000|2025-07-14 22:00:00|24265.1|24235.1|24248.1|24218.1|24265.1|24235.1|24247.5|24217.5|0
1752534000000|2025-07-14 23:00:00|24248.7|24218.7|24252.7|24222.7|24255.6|24225.6|24246.1|24216.1|0
1752537600000|2025-07-15 00:00:00|24253.3|24223.3|24250.4|24220.4|24258.5|24228.5|24246.4|24216.4|0
1752541200000|2025-07-15 01:00:00|24249.8|24219.8|24527.3|24522.3|24557.6|24552.6|24246.7|24216.7|19404
1752544800000|2025-07-15 02:00:00|24526.8|24521.8|24257.8|24252.8|24555.4|24550.4|24225.8|24220.8|24519
1752548400000|2025-07-15 03:00:00|24258.3|24253.3|24229.3|24224.3|24258.8|24253.8|24118.2|24113.2|14868
1752552000000|2025-07-15 04:00:00|24244.8|24214.8|24258.5|24228.5|24260.2|24230.2|24242.5|24212.5|2
1752555600000|2025-07-15 05:00:00|24230.2|24225.2|24329.9|24324.9|24371.2|24366.2|24215.1|24210.1|10926
1752559200000|2025-07-15 06:00:00|24329.4|24324.4|24411.9|24406.9|24488.3|24483.3|24329.4|24324.4|14194
1752562800000|2025-07-15 07:00:00|24412.4|24407.4|24544.4|24539.4|24570.3|24565.3|24411.9|24406.9|13054
1752566400000|2025-07-15 08:00:00|24543.4|24538.4|24532.5|24502.5|24587.2|24582.2|24519.5|24500.1|6502
1752570000000|2025-07-15 09:00:00|24532.2|24502.2|24536.4|24528.4|24550.4|24542.4|24514.8|24499.6|766
1752573600000|2025-07-15 10:00:00|24534.4|24526.4|24525.5|24517.5|24536.9|24528.9|24498.7|24490.7|700
1752577200000|2025-07-15 11:00:00|24524.5|24516.5|24516|24508|24527.5|24519.5|24506|24498|506
1752580800000|2025-07-15 12:00:00|24516.5|24508.5|24545.9|24537.9|24564.6|24556.6|24510.1|24502.1|1081
1752584400000|2025-07-15 13:00:00|24546.4|24538.4|24444.5|24436.5|24582.7|24574.7|24411.1|24403.1|4158
1752588000000|2025-07-15 14:00:00|24445|24437|24432.5|24424.5|24496.2|24488.2|24421.5|24413.5|3391
1752591600000|2025-07-15 15:00:00|24436|24428|24486.2|24478.2|24503.7|24495.7|24435.5|24427.5|1594
1752595200000|2025-07-15 16:00:00|24486.7|24478.7|24552.3|24544.3|24576|24568|24460.2|24452.2|1632
1752598800000|2025-07-15 17:00:00|24552.8|24544.8|24605.7|24597.7|24610.3|24602.3|24551.8|24543.8|1025
1752602400000|2025-07-15 18:00:00|24606.2|24598.2|24626.7|24596.7|24635.6|24627.6|24593.8|24585.8|902
1752606000000|2025-07-15 19:00:00|24626.1|24596.1|24617.1|24587.1|24658.6|24628.6|24614.8|24584.8|0
1752609600000|2025-07-15 20:00:00|24615.4|24585.4|24596|24566|24620.7|24590.7|24591.9|24561.9|0
1752613200000|2025-07-15 21:00:00|24596.7|24566.7|24594.6|24564.6|24598.9|24568.9|24594.5|24564.5|0
1752616800000|2025-07-15 22:00:00|24597.5|24567.5|24597.5|24567.5|24602.8|24572.8|24573.4|24543.4|0
1752620400000|2025-07-15 23:00:00|24598.1|24568.1|24601.6|24571.6|24605.1|24575.1|24586.3|24556.3|0
1752624000000|2025-07-16 00:00:00|24601.9|24571.9|24611.6|24581.6|24613.4|24583.4|24586.9|24556.9|0
1752627600000|2025-07-16 01:00:00|24612.2|24582.2|24798.9|24793.9|24865.7|24860.7|24602.8|24572.8|24901
1752631200000|2025-07-16 02:00:00|24799.9|24794.9|24641.9|24636.9|24836|24831|24599.8|24594.8|19971
1752634800000|2025-07-16 03:00:00|24641.4|24636.4|24662.3|24657.3|24743.3|24738.3|24633.3|24628.3|12129
1752638400000|2025-07-16 04:00:00|24672.8|24642.8|24675.7|24645.7|24683.4|24653.4|24672.8|24642.8|0
1752642000000|2025-07-16 05:00:00|24676|24646|24626.6|24621.6|24681.3|24661.9|24546.2|24541.2|12269
1752645600000|2025-07-16 06:00:00|24626.8|24621.8|24619.8|24614.8|24687.9|24682.9|24600.5|24595.5|9286
1752649200000|2025-07-16 07:00:00|24621.3|24616.3|24511.5|24506.5|24626.6|24621.6|24500.2|24495.2|8983
1752652800000|2025-07-16 08:00:00|24513|24508|24553.8|24523.8|24558.5|24532.2|24489|24484|4544
1752656400000|2025-07-16 09:00:00|24554.4|24524.4|24522.4|24514.4|24554.9|24527.5|24487.1|24479.1|786
1752660000000|2025-07-16 10:00:00|24521.9|24513.9|24512.2|24504.2|24529.5|24521.5|24504.4|24496.4|370
1752663600000|2025-07-16 11:00:00|24511.2|24503.2|24495.7|24487.7|24524.2|24516.2|24490|24482|431
1752667200000|2025-07-16 12:00:00|24496.2|24488.2|24494.2|24486.2|24537.3|24529.3|24485.3|24477.3|999
1752670800000|2025-07-16 13:00:00|24494.7|24486.7|24464.9|24456.9|24497.9|24489.9|24417.6|24409.6|3131
1752674400000|2025-07-16 14:00:00|24465.9|24457.9|24435.1|24427.1|24478.9|24470.9|24404.3|24396.3|2461
1752678000000|2025-07-16 15:00:00|24437.1|24429.1|24495.2|24487.2|24546.3|24538.3|24437.1|24429.1|4998
1752681600000|2025-07-16 16:00:00|24494.7|24486.7|24517.4|24509.4|24534.1|24526.1|24473.5|24465.5|1002
1752685200000|2025-07-16 17:00:00|24517.9|24509.9|24539.7|24531.7|24573.2|24565.2|24517.9|24509.9|1059
1752688800000|2025-07-16 18:00:00|24540.2|24532.2|24580.5|24550.5|24580.5|24570.8|24538.2|24530.2|460
1752692400000|2025-07-16 19:00:00|24580.4|24550.4|24582.7|24552.7|24591.8|24561.8|24578|24548|1
1752696000000|2025-07-16 20:00:00|24580.9|24550.9|24573.9|24543.9|24582.7|24552.7|24569.2|24539.2|0
1752699600000|2025-07-16 21:00:00|24573.2|24543.2|24576.8|24546.8|24577.9|24547.9|24573|24543|0
1752703200000|2025-07-16 22:00:00|24576.4|24546.4|24558.3|24528.3|24577|24547|24556.5|24526.5|0
1752706800000|2025-07-16 23:00:00|24558.8|24528.8|24560|24530|24562.9|24532.9|24555.9|24525.9|0
1752710400000|2025-07-17 00:00:00|24559.4|24529.4|24568.2|24538.2|24568.8|24538.8|24553|24523|0
1752714000000|2025-07-17 01:00:00|24567.9|24537.9|24616.5|24611.5|24655.1|24650.1|24508.1|24503.1|15488
1752717600000|2025-07-17 02:00:00|24619.5|24614.5|24483|24478|24619.5|24614.5|24454.9|24449.9|15387
1752721200000|2025-07-17 03:00:00|24483.5|24478.5|24526.7|24521.7|24534.3|24529.3|24436.7|24431.7|8792
1752724800000|2025-07-17 04:00:00|24540.8|24510.8|24542|24512|24543.1|24513.1|24536.1|24506.1|5
1752728400000|2025-07-17 05:00:00|24525.7|24520.7|24526.3|24521.3|24585|24580|24515.8|24510.8|9397
1752732000000|2025-07-17 06:00:00|24527.8|24522.8|24539.2|24534.2|24572.3|24567.3|24515.3|24510.3|6510
1752735600000|2025-07-17 07:00:00|24541.2|24536.2|24478.6|24473.6|24541.7|24536.7|24439.3|24434.3|8398
1752739200000|2025-07-17 08:00:00|24477.6|24472.6|24453.2|24423.2|24493.1|24488.1|24431.8|24415.9|3702
1752742800000|2025-07-17 09:00:00|24453.5|24423.5|24463.2|24455.2|24480.7|24472.7|24444.3|24423.2|654
1752746400000|2025-07-17 10:00:00|24462.7|24454.7|24439.7|24431.7|24470.5|24462.5|24434.2|24426.2|644
1752750000000|2025-07-17 11:00:00|24440.2|24432.2|24433.2|24425.2|24457.4|24449.4|24425.7|24417.7|440
1752753600000|2025-07-17 12:00:00|24432.7|24424.7|24417.7|24409.7|24438.1|24430.1|24404.2|24396.2|816
1752757200000|2025-07-17 13:00:00|24417.2|24409.2|24479|24471|24490.8|24482.8|24415.4|24407.4|2110
1752760800000|2025-07-17 14:00:00|24479.5|24471.5|24590.8|24582.8|24597.8|24589.8|24475.5|24467.5|3076
1752764400000|2025-07-17 15:00:00|24589.8|24581.8|24648.7|24640.7|24657.8|24649.8|24576.7|24568.7|2984
1752768000000|2025-07-17 16:00:00|24649.2|24641.2|24654.3|24646.3|24661.3|24653.3|24621.6|24613.6|937
1752771600000|2025-07-17 17:00:00|24654.8|24646.8|24646.9|24638.9|24672|24664|24636.1|24628.1|620
1752775200000|2025-07-17 18:00:00|24647.4|24639.4|24679.2|24649.2|24684.7|24676.7|24637.9|24629.9|536
1752778800000|2025-07-17 19:00:00|24677.2|24647.2|24681.3|24651.3|24690.8|24660.8|24670|24640|0
1752782400000|2025-07-17 20:00:00|24682.5|24652.5|24682.5|24652.5|24690.1|24660.1|24674.3|24644.3|0
1752786000000|2025-07-17 21:00:00|24682.4|24652.4|24682.8|24652.8|24684.1|24654.1|24679.2|24649.2|0
1752789600000|2025-07-17 22:00:00|24681.6|24651.6|24683.4|24653.4|24686|24656|24674.9|24644.9|0
1752793200000|2025-07-17 23:00:00|24683.7|24653.7|24699.1|24669.1|24702.6|24672.6|24682.8|24652.8|0
1752796800000|2025-07-18 00:00:00|24698.5|24668.5|24706|24676|24713.6|24683.6|24697.4|24667.4|0
1752800400000|2025-07-18 01:00:00|24705.4|24675.4|24786.1|24781.1|24827.2|24822.2|24696.3|24675.4|19846
1752804000000|2025-07-18 02:00:00|24786.6|24781.6|24723.8|24718.8|24803.9|24798.9|24682.6|24677.6|13973
1752807600000|2025-07-18 03:00:00|24721.8|24716.8|24666.1|24661.1|24765.8|24760.8|24628.3|24623.3|9830
1752811200000|2025-07-18 04:00:00|24677.8|24647.8|24679.5|24649.5|24680.7|24650.7|24675.5|24645.5|5
1752814800000|2025-07-18 05:00:00|24666.4|24661.4|24674.9|24669.9|24712|24707|24614.9|24609.9|7897
1752818400000|2025-07-18 06:00:00|24675.4|24670.4|24752.3|24747.3|24769.9|24764.9|24675.4|24670.4|7052
1752822000000|2025-07-18 07:00:00|24753.8|24748.8|24812.3|24807.3|24815.6|24810.6|24753.8|24748.8|10015
1752825600000|2025-07-18 08:00:00|24810.8|24805.8|24853.6|24823.6|24857.4|24849.9|24799.8|24794.8|6483
1752829200000|2025-07-18 09:00:00|24853.3|24823.3|24888.7|24880.7|24893.2|24885.2|24840.2|24822.5|1247
1752832800000|2025-07-18 10:00:00|24888.2|24880.2|24922.3|24914.3|24938.9|24930.9|24883.9|24875.9|1519
1752836400000|2025-07-18 11:00:00|24921.8|24913.8|24910.3|24902.3|24929.2|24921.2|24900.3|24892.3|598
1752840000000|2025-07-18 12:00:00|24910.8|24902.8|24971.4|24963.4|24980.3|24972.3|24907.8|24899.8|1389
1752843600000|2025-07-18 13:00:00|24968|24960|25035.8|25027.8|25045.8|25037.8|24911.3|24903.3|4104
1752847200000|2025-07-18 14:00:00|25035.3|25027.3|25028.8|25020.8|25078.8|25070.8|25006.5|24998.5|2746
1752850800000|2025-07-18 15:00:00|25030.3|25022.3|25026.5|25018.5|25044|25036|24991.1|24983.1|1740
1752854400000|2025-07-18 16:00:00|25025.5|25017.5|24955.9|24947.9|25031|25023|24946|24938|1224
1752858000000|2025-07-18 17:00:00|24956.9|24948.9|24923.5|24915.5|24964.8|24956.8|24910.5|24902.5|1597
1752861600000|2025-07-18 18:00:00|24924|24916|24901.5|24871.5|24931.5|24923.5|24874.1|24866.1|1730
1752865200000|2025-07-18 19:00:00|24901.6|24871.6|24902.1|24872.1|24917|24887|24895.6|24865.6|0
1752868800000|2025-07-18 20:00:00|24902.7|24872.7|24902.8|24872.8|24905.1|24875.1|24898.6|24868.6|0
1753048800000|2025-07-20 22:00:00|24892.5|24862.5|24905.7|24875.7|24908.4|24878.4|24886.6|24856.6|0
1753052400000|2025-07-20 23:00:00|24906|24876|24926.6|24896.6|24927.2|24897.2|24902.5|24872.5|0
1753056000000|2025-07-21 00:00:00|24927.2|24897.2|24909.9|24879.9|24929|24899|24909.3|24879.3|0
1753059600000|2025-07-21 01:00:00|24910.5|24880.5|24933.7|24928.7|25018.3|25013.3|24907.2|24877.2|20087
1753063200000|2025-07-21 02:00:00|24932.7|24927.7|24932|24927|24999.8|24994.8|24884.8|24879.8|14086
1753066800000|2025-07-21 03:00:00|24931.5|24926.5|24896.2|24891.2|24955.2|24950.2|24879.7|24874.7|7323
1753070400000|2025-07-21 04:00:00|24906.2|24876.2|24914.4|24884.4|24914.4|24884.4|24905.6|24875.6|6
1753074000000|2025-07-21 05:00:00|24899.1|24894.1|24938|24933|24939|24934|24841.8|24836.8|8537
1753077600000|2025-07-21 06:00:00|24939|24934|24984.4|24979.4|25000.1|24995.1|24935|24930|9056
1753081200000|2025-07-21 07:00:00|24983.9|24978.9|24946.8|24941.8|24993.5|24988.5|24941.8|24936.8|6699
1753084800000|2025-07-21 08:00:00|24946.3|24941.3|24984.3|24954.3|25017.1|25012.1|24946.3|24941.3|5233
1753088400000|2025-07-21 09:00:00|24984.9|24954.9|24983.7|24975.7|24994.1|24986.1|24972.7|24954.3|658
1753092000000|2025-07-21 10:00:00|24983.2|24975.2|24995.7|24987.7|24996.7|24988.7|24977.2|24969.2|493
1753095600000|2025-07-21 11:00:00|24996.2|24988.2|25034.7|25026.7|25039.7|25031.7|24991.2|24983.2|685
1753099200000|2025-07-21 12:00:00|25034.2|25026.2|24998.2|24990.2|25034.7|25026.7|24993.2|24985.2|522
1753102800000|2025-07-21 13:00:00|24997.7|24989.7|25002.2|24994.2|25014.7|25006.7|24923.2|24915.2|2169
1753106400000|2025-07-21 14:00:00|25002.7|24994.7|25115.7|25107.7|25121.2|25113.2|24992.2|24984.2|3132
1753110000000|2025-07-21 15:00:00|25114.7|25106.7|25084.7|25076.7|25128.7|25120.7|25082.7|25074.7|1493
1753113600000|2025-07-21 16:00:00|25084.2|25076.2|25049.7|25041.7|25090.2|25082.2|25041.7|25033.7|979
1753117200000|2025-07-21 17:00:00|25050.2|25042.2|25051.2|25043.2|25071.2|25063.2|25048.7|25040.7|412
1753120800000|2025-07-21 18:00:00|25050.7|25042.7|25053.6|25023.6|25062.7|25054.7|25032.7|25023.6|459
1753124400000|2025-07-21 19:00:00|25053.7|25023.7|25038.3|25008.3|25055.4|25025.4|25026.5|24996.5|0
1753128000000|2025-07-21 20:00:00|25036.5|25006.5|25046.4|25016.4|25046.6|25016.6|25035.3|25005.3|0
1753131600000|2025-07-21 21:00:00|25046.3|25016.3|25050.7|25020.7|25051.9|25021.9|25046.3|25016.3|0
1753135200000|2025-07-21 22:00:00|25049.4|25019.4|25048.9|25018.9|25053|25023|25045.9|25015.9|0
1753138800000|2025-07-21 23:00:00|25049.5|25019.5|25050.1|25020.1|25051.9|25021.9|25045.3|25015.3|0
1753142400000|2025-07-22 00:00:00|25049.8|25019.8|25049.3|25019.3|25057.8|25027.8|25048.1|25018.1|0
1753146000000|2025-07-22 01:00:00|25048.7|25018.7|25002|24997|25128.5|25123.5|24977|24972|15591
1753149600000|2025-07-22 02:00:00|25001|24996|24986|24981|25028.5|25023.5|24911.5|24906.5|14128
1753153200000|2025-07-22 03:00:00|24985|24980|25067.5|25062.5|25074|25069|24959|24954|7280
1753156800000|2025-07-22 04:00:00|25066.5|25061.5|25071.1|25041.1|25080.6|25061.5|25066.5|25039.3|17
1753160400000|2025-07-22 05:00:00|25063|25058|25064|25059|25140|25135|25047.5|25042.5|13841
1753164000000|2025-07-22 06:00:00|25065|25060|25079.5|25074.5|25108.5|25103.5|25001|24996|8483
1753167600000|2025-07-22 07:00:00|25078.5|25073.5|25096|25091|25106.5|25101.5|25066|25061|6815
1753171200000|2025-07-22 08:00:00|25096.5|25091.5|25146.8|25116.8|25163.5|25158.5|25085.5|25080.5|5776
1753174800000|2025-07-22 09:00:00|25147.4|25117.4|25147.5|25139.5|25160|25152|25126|25113.2|746
1753178400000|2025-07-22 10:00:00|25148|25140|25152|25144|25172|25164|25147|25139|860
1753182000000|2025-07-22 11:00:00|25151.5|25143.5|25181|25173|25194.5|25186.5|25137.5|25129.5|980
1753185600000|2025-07-22 12:00:00|25180.5|25172.5|25189|25181|25192.5|25184.5|25154|25146|822
1753189200000|2025-07-22 13:00:00|25188.5|25180.5|25134.5|25126.5|25207|25199|25104.5|25096.5|2645
1753192800000|2025-07-22 14:00:00|25135|25127|25270.5|25262.5|25279|25271|25120.5|25112.5|2576
1753196400000|2025-07-22 15:00:00|25270|25262|25332|25324|25344|25336|25249|25241|2046
1753200000000|2025-07-22 16:00:00|25334.5|25326.5|25332.5|25324.5|25357|25349|25307.5|25299.5|1538
1753203600000|2025-07-22 17:00:00|25330.5|25322.5|25314.5|25306.5|25343.5|25335.5|25307.5|25299.5|533
1753207200000|2025-07-22 18:00:00|25314|25306|25329.6|25299.6|25329.6|25314|25291|25283|581
1753210800000|2025-07-22 19:00:00|25329.5|25299.5|25332.1|25302.1|25352.9|25322.9|25329.2|25299.2|1
1753214400000|2025-07-22 20:00:00|25333.3|25303.3|25337.5|25307.5|25338.1|25308.1|25327.3|25297.3|0
1753218000000|2025-07-22 21:00:00|25335.9|25305.9|25336.3|25306.3|25338.2|25308.2|25335.6|25305.6|0
1753221600000|2025-07-22 22:00:00|25335.7|25305.7|25331.2|25301.2|25344.4|25314.4|25327|25297|0
1753225200000|2025-07-22 23:00:00|25331.8|25301.8|25368.1|25338.1|25373.1|25343.1|25330.9|25300.9|0
1753228800000|2025-07-23 00:00:00|25368.7|25338.7|25381.2|25351.2|25384.2|25354.2|25340|25310|0
1753232400000|2025-07-23 01:00:00|25380.6|25350.6|25268.5|25263.5|25421.5|25416.5|25229.5|25224.5|20678
1753236000000|2025-07-23 02:00:00|25269.5|25264.5|25302.3|25297.3|25314.3|25309.3|25233.5|25228.5|13221
1753239600000|2025-07-23 03:00:00|25301.8|25296.8|25423.8|25418.8|25436.3|25431.3|25290.3|25285.3|14534
1753243200000|2025-07-23 04:00:00|25435.9|25405.9|25443.7|25413.7|25444.3|25414.3|25432.3|25402.3|2
1753246800000|2025-07-23 05:00:00|25443.1|25413.1|25477.8|25472.8|25530.3|25525.3|25389.3|25384.3|19856
1753250400000|2025-07-23 06:00:00|25477.3|25472.3|25480.3|25475.3|25525.3|25520.3|25357.8|25352.8|15174
1753254000000|2025-07-23 07:00:00|25480.8|25475.8|25511.8|25506.8|25513.3|25508.3|25441.3|25436.3|10116
1753257600000|2025-07-23 08:00:00|25512.8|25507.8|25582.2|25552.2|25583.4|25576.2|25496.3|25491.3|6505
1753261200000|2025-07-23 09:00:00|25581.6|25551.6|25546.7|25538.7|25587|25576.9|25539.1|25531.1|903
1753264800000|2025-07-23 10:00:00|25546.2|25538.2|25517.8|25509.8|25552.8|25544.8|25517.8|25509.8|660
1753268400000|2025-07-23 11:00:00|25516.8|25508.8|25506.3|25498.3|25518.1|25510.1|25486.4|25478.4|963
1753272000000|2025-07-23 12:00:00|25504.8|25496.8|25497.4|25489.4|25507|25499|25482.3|25474.3|977
1753275600000|2025-07-23 13:00:00|25496.9|25488.9|25497|25489|25542.3|25534.3|25457.3|25449.3|3038
1753279200000|2025-07-23 14:00:00|25497.5|25489.5|25473.9|25465.9|25527.8|25519.8|25463.9|25455.9|1920
1753282800000|2025-07-23 15:00:00|25475.4|25467.4|25517.8|25509.8|25538.2|25530.2|25453.7|25445.7|1985
1753286400000|2025-07-23 16:00:00|25516.8|25508.8|25510.4|25502.4|25533.8|25525.8|25474.2|25466.2|1162
1753290000000|2025-07-23 17:00:00|25509.9|25501.9|25544.3|25536.3|25551.7|25543.7|25502.3|25494.3|844
1753293600000|2025-07-23 18:00:00|25544.8|25536.8|25561.4|25531.4|25562.7|25554.7|25533|25525|688
1753297200000|2025-07-23 19:00:00|25561.6|25531.6|25560.7|25530.7|25561.9|25531.9|25545.2|25515.2|0
1753300800000|2025-07-23 20:00:00|25562.5|25532.5|25578.7|25548.7|25581.1|25551.1|25545.7|25515.7|0
1753304400000|2025-07-23 21:00:00|25578.6|25548.6|25570.6|25540.6|25583.6|25553.6|25567.6|25537.6|0
1753308000000|2025-07-23 22:00:00|25572.4|25542.4|25566.4|25536.4|25574.8|25544.8|25565.2|25535.2|0
1753311600000|2025-07-23 23:00:00|25567|25537|25573|25543|25575.4|25545.4|25565.2|25535.2|0
1753315200000|2025-07-24 00:00:00|25572.4|25542.4|25568.2|25538.2|25574.2|25544.2|25565.2|25535.2|0
1753318800000|2025-07-24 01:00:00|25567.6|25537.6|25586|25581|25623.7|25618.7|25476.1|25471.1|23667
1753322400000|2025-07-24 02:00:00|25584.5|25579.5|25726.7|25721.7|25728.7|25723.7|25562.1|25557.1|20337
1753326000000|2025-07-24 03:00:00|25726.2|25721.2|25692.3|25687.3|25741.8|25736.8|25636.3|25631.3|12076
1753329600000|2025-07-24 04:00:00|25705.8|25675.8|25707|25677|25709.4|25679.4|25702.8|25672.8|13
1753333200000|2025-07-24 05:00:00|25697.2|25692.2|25631.2|25626.2|25739.3|25734.3|25601.8|25596.8|13118
1753336800000|2025-07-24 06:00:00|25631.7|25626.7|25686.6|25681.6|25705.8|25700.8|25626.6|25621.6|8534
1753340400000|2025-07-24 07:00:00|25684.6|25679.6|25645.1|25640.1|25708|25703|25628.3|25623.3|9026
1753344000000|2025-07-24 08:00:00|25645.6|25640.6|25698.4|25668.4|25700.8|25688.2|25637.6|25632.6|11614
1753347600000|2025-07-24 09:00:00|25697.8|25667.8|25651.8|25643.8|25699.6|25684.7|25646.8|25638.8|850
1753351200000|2025-07-24 10:00:00|25652.3|25644.3|25618|25610|25655.7|25647.7|25612.2|25604.2|918
1753354800000|2025-07-24 11:00:00|25618.5|25610.5|25640.4|25632.4|25640.9|25632.9|25604.5|25596.5|569
1753358400000|2025-07-24 12:00:00|25639.9|25631.9|25601.8|25593.8|25641.4|25633.4|25589.5|25581.5|661
1753362000000|2025-07-24 13:00:00|25602.3|25594.3|25582.7|25574.7|25620.9|25612.9|25547.8|25539.8|2972
1753365600000|2025-07-24 14:00:00|25583.2|25575.2|25595.4|25587.4|25644.4|25636.4|25571.6|25563.6|1771
1753369200000|2025-07-24 15:00:00|25593.9|25585.9|25521.5|25513.5|25597.4|25589.4|25515.3|25507.3|2183
1753372800000|2025-07-24 16:00:00|25521|25513|25491.3|25483.3|25522|25514|25482.3|25474.3|1072
1753376400000|2025-07-24 17:00:00|25490.3|25482.3|25518.5|25510.5|25537|25529|25488.8|25480.8|809
1753380000000|2025-07-24 18:00:00|25518|25510|25537.1|25507.1|25552.1|25544.1|25513.4|25505.4|575
1753383600000|2025-07-24 19:00:00|25536.9|25506.9|25524.2|25494.2|25548.7|25518.7|25520.6|25490.6|5
1753387200000|2025-07-24 20:00:00|25525.4|25495.4|25536.4|25506.4|25539.1|25509.1|25519.4|25489.4|0
1753390800000|2025-07-24 21:00:00|25537|25507|25537.1|25507.1|25539.6|25509.6|25536.3|25506.3|0
1753394400000|2025-07-24 22:00:00|25537.7|25507.7|25544.8|25514.8|25552|25522|25533.2|25503.2|0
1753398000000|2025-07-24 23:00:00|25545.1|25515.1|25547.8|25517.8|25549.6|25519.6|25539.5|25509.5|0
1753401600000|2025-07-25 00:00:00|25548.4|25518.4|25570.5|25540.5|25570.5|25540.5|25546|25516|0
1753405200000|2025-07-25 01:00:00|25570.8|25540.8|25526.6|25521.6|25584.9|25579.9|25481.4|25476.4|21852
1753408800000|2025-07-25 02:00:00|25526.1|25521.1|25419|25414|25576.3|25571.3|25407.6|25402.6|20586
1753412400000|2025-07-25 03:00:00|25419.5|25414.5|25386.8|25381.8|25438.9|25433.9|25370.9|25365.9|15582
1753416000000|2025-07-25 04:00:00|25396.8|25366.8|25379.9|25349.9|25397.4|25367.4|25377.8|25347.8|11
1753419600000|2025-07-25 05:00:00|25380.2|25350.2|25437.4|25432.4|25471.1|25466.1|25364.8|25350.2|12070
1753423200000|2025-07-25 06:00:00|25438.4|25433.4|25370.4|25365.4|25442|25437|25347.4|25342.4|13655
1753426800000|2025-07-25 07:00:00|25369.9|25364.9|25344.6|25339.6|25400.2|25395.2|25334.7|25329.7|17461
1753430400000|2025-07-25 08:00:00|25342.1|25337.1|25381.5|25351.5|25385|25375.9|25335.1|25330.1|24498
1753434000000|2025-07-25 09:00:00|25380.9|25350.9|25354|25346|25388|25380|25345.6|25337.6|1324
1753437600000|2025-07-25 10:00:00|25352.5|25344.5|25318.2|25310.2|25352.5|25344.5|25312.7|25304.7|1646
1753441200000|2025-07-25 11:00:00|25320.7|25312.7|25319.6|25311.6|25322.2|25314.2|25282|25274|773
1753444800000|2025-07-25 12:00:00|25319.1|25311.1|25308.4|25300.4|25338.1|25330.1|25298.9|25290.9|1528
1753448400000|2025-07-25 13:00:00|25308.9|25300.9|25308.9|25300.9|25327.1|25319.1|25259.9|25251.9|2802
1753452000000|2025-07-25 14:00:00|25309.4|25301.4|25338.4|25330.4|25359.4|25351.4|25309.4|25301.4|2248
1753455600000|2025-07-25 15:00:00|25337.9|25329.9|25303.9|25295.9|25348|25340|25302.4|25294.4|1289
1753459200000|2025-07-25 16:00:00|25304.4|25296.4|25350.4|25342.4|25352.4|25344.4|25302.4|25294.4|529
1753462800000|2025-07-25 17:00:00|25349.9|25341.9|25374.7|25366.7|25379.7|25371.7|25349.4|25341.4|578
1753466400000|2025-07-25 18:00:00|25375.7|25367.7|25404.6|25374.6|25404.6|25396.6|25370.7|25362.7|900
1753470000000|2025-07-25 19:00:00|25404.8|25374.8|25405.3|25375.3|25408.2|25378.2|25397.4|25367.4|0
1753473600000|2025-07-25 20:00:00|25404.7|25374.7|25410.7|25380.7|25412.4|25382.4|25397|25367|0
1753653600000|2025-07-27 22:00:00|25462.7|25432.7|25454.1|25424.1|25466.5|25436.5|25449.3|25419.3|0
1753657200000|2025-07-27 23:00:00|25454.4|25424.4|25461.2|25431.2|25472.1|25442.1|25452.3|25422.3|0
1753660800000|2025-07-28 00:00:00|25460.6|25430.6|25468.3|25438.3|25468.9|25438.9|25456.5|25426.5|0
1753664400000|2025-07-28 01:00:00|25468.9|25438.9|25497.3|25492.3|25516.8|25511.8|25381.9|25376.9|26721
1753668000000|2025-07-28 02:00:00|25496.3|25491.3|25554.4|25549.4|25649.8|25644.8|25488.7|25483.7|26341
1753671600000|2025-07-28 03:00:00|25552.9|25547.9|25473.1|25468.1|25576|25571|25445.8|25440.8|16789
1753675200000|2025-07-28 04:00:00|25483.3|25453.3|25489.2|25459.2|25490.4|25460.4|25482.4|25452.4|11
1753678800000|2025-07-28 05:00:00|25477.2|25472.2|25499.7|25494.7|25538.7|25533.7|25472|25467|13353
1753682400000|2025-07-28 06:00:00|25499|25494|25546.9|25541.9|25557.4|25552.4|25470.5|25465.5|10972
1753686000000|2025-07-28 07:00:00|25548.4|25543.4|25535.9|25530.9|25576.3|25571.3|25511.7|25506.7|13978
1753689600000|2025-07-28 08:00:00|25534.9|25529.9|25525.4|25495.4|25563.1|25558.1|25511.9|25494.2|38828
1753693200000|2025-07-28 09:00:00|25526|25496|25516.3|25508.3|25528.4|25519.6|25500.5|25492.5|1159
1753696800000|2025-07-28 10:00:00|25515.8|25507.8|25487.4|25479.4|25520.5|25512.5|25487.4|25479.4|1041
1753700400000|2025-07-28 11:00:00|25486.9|25478.9|25473.5|25465.5|25504.1|25496.1|25458|25450|728
1753704000000|2025-07-28 12:00:00|25474|25466|25500.9|25492.9|25502.9|25494.9|25470.5|25462.5|515
1753707600000|2025-07-28 13:00:00|25501.4|25493.4|25422.2|25414.2|25509.5|25501.5|25396.1|25388.1|3056
1753711200000|2025-07-28 14:00:00|25420.7|25412.7|25428.9|25420.9|25467|25459|25400.7|25392.7|1646
1753714800000|2025-07-28 15:00:00|25426.4|25418.4|25453|25445|25459.1|25451.1|25422|25414|1085
1753718400000|2025-07-28 16:00:00|25452.5|25444.5|25420.7|25412.7|25452.5|25444.5|25415.2|25407.2|439
1753722000000|2025-07-28 17:00:00|25420.2|25412.2|25383.9|25375.9|25422.7|25414.7|25376.3|25368.3|475
1753725600000|2025-07-28 18:00:00|25384.4|25376.4|25379.5|25349.5|25388.7|25380.7|25362|25349.5|544
1753729200000|2025-07-28 19:00:00|25379.3|25349.3|25394.2|25364.2|25398.4|25368.4|25353|25323|1
1753732800000|2025-07-28 20:00:00|25396|25366|25399.1|25369.1|25401.9|25371.9|25393.1|25363.1|0
1753736400000|2025-07-28 21:00:00|25398.9|25368.9|25401.1|25371.1|25401.9|25371.9|25398.4|25368.4|0
1753740000000|2025-07-28 22:00:00|25398.8|25368.8|25409.5|25379.5|25411.3|25381.3|25398.8|25368.8|0
1753743600000|2025-07-28 23:00:00|25410.1|25380.1|25409.5|25379.5|25411.3|25381.3|25404.7|25374.7|0
1753747200000|2025-07-29 00:00:00|25408.9|25378.9|25407.7|25377.7|25410.1|25380.1|25400|25370|0
1753750800000|2025-07-29 01:00:00|25407.1|25377.1|25237.9|25232.9|25430.3|25425.3|25233.6|25228.6|23648
1753754400000|2025-07-29 02:00:00|25239.4|25234.4|25339.5|25334.5|25357.5|25352.5|25224.9|25219.9|16674
1753758000000|2025-07-29 03:00:00|25339|25334|25329.1|25324.1|25359.2|25354.2|25286.2|25281.2|7327
1753761600000|2025-07-29 04:00:00|25339.2|25309.2|25340.4|25310.4|25344.5|25314.5|25337.4|25307.4|0
1753765200000|2025-07-29 05:00:00|25329.2|25324.2|25302.7|25297.7|25361.3|25356.3|25294.6|25289.6|8745
1753768800000|2025-07-29 06:00:00|25302.2|25297.2|25418.7|25413.7|25422.2|25417.2|25301.6|25296.6|8647
1753772400000|2025-07-29 07:00:00|25418.2|25413.2|25515.2|25510.2|25531.9|25526.9|25413.3|25408.3|10656
1753776000000|2025-07-29 08:00:00|25511.3|25506.3|25512.6|25482.6|25546.3|25541.3|25492.7|25479.7|20308
1753779600000|2025-07-29 09:00:00|25513.2|25483.2|25508.6|25500.6|25539.3|25531.3|25490|25482|1121
1753783200000|2025-07-29 10:00:00|25505.6|25497.6|25516.5|25508.5|25522.8|25514.8|25497.8|25489.8|717
1753786800000|2025-07-29 11:00:00|25515.5|25507.5|25509.3|25501.3|25526|25518|25482.5|25474.5|705
1753790400000|2025-07-29 12:00:00|25508.5|25500.5|25544.2|25536.2|25559|25551|25498.1|25490.1|755
1753794000000|2025-07-29 13:00:00|25543.7|25535.7|25477|25469|25559.4|25551.4|25471|25463|1493
1753797600000|2025-07-29 14:00:00|25477.5|25469.5|25463.6|25455.6|25523.1|25515.1|25449.5|25441.5|1146
1753801200000|2025-07-29 15:00:00|25463.1|25455.1|25435.8|25427.8|25484.5|25476.5|25397|25389|1941
1753804800000|2025-07-29 16:00:00|25437.8|25429.8|25396.5|25388.5|25463.8|25455.8|25382|25374|1243
1753808400000|2025-07-29 17:00:00|25396.1|25388.1|25379.1|25371.1|25420.8|25412.8|25373.6|25365.6|803
1753812000000|2025-07-29 18:00:00|25378.1|25370.1|25386.6|25356.6|25397.1|25389.1|25371.2|25356.6|432
1753815600000|2025-07-29 19:00:00|25386.5|25356.5|25378.5|25348.5|25391.6|25361.6|25355.3|25325.3|0
1753819200000|2025-07-29 20:00:00|25379.1|25349.1|25374|25344|25382.1|25352.1|25369.6|25339.6|0
1753822800000|2025-07-29 21:00:00|25374.1|25344.1|25375|25345|25376.1|25346.1|25372.2|25342.2|0
1753826400000|2025-07-29 22:00:00|25374.7|25344.7|25383|25353|25384.8|25354.8|25373.2|25343.2|0
1753830000000|2025-07-29 23:00:00|25383.3|25353.3|25385|25355|25389.5|25359.5|25380.6|25350.6|0
1753833600000|2025-07-30 00:00:00|25384.4|25354.4|25405.7|25375.7|25407.5|25377.5|25383.8|25353.8|0
1753837200000|2025-07-30 01:00:00|25405.1|25375.1|25369.3|25364.3|25418|25413|25215.8|25210.8|23965
1753840800000|2025-07-30 02:00:00|25368.8|25363.8|25446.6|25441.6|25493.4|25488.4|25360.1|25355.1|17232
1753844400000|2025-07-30 03:00:00|25447.1|25442.1|25433.8|25428.8|25490.9|25485.9|25407.5|25402.5|9399
1753848000000|2025-07-30 04:00:00|25455.4|25425.4|25449.3|25419.3|25456|25426|25418.4|25388.4|3
1753851600000|2025-07-30 05:00:00|25433.8|25428.8|25176.7|25171.7|25467|25462|25147.3|25142.3|21823
1753855200000|2025-07-30 06:00:00|25177.2|25172.2|25171.3|25166.3|25262|25257|25092.1|25087.1|19233
1753858800000|2025-07-30 07:00:00|25170.8|25165.8|25156.3|25151.3|25260.5|25255.5|25150.8|25145.8|12935
1753862400000|2025-07-30 08:00:00|25155.8|25150.8|25201.7|25171.7|25206.6|25201.6|25153.3|25148.3|6345
1753866000000|2025-07-30 09:00:00|25201.2|25171.2|25210.9|25202.9|25226.5|25218.5|25186.1|25170|1458
1753869600000|2025-07-30 10:00:00|25211.4|25203.4|25208.9|25200.9|25215.4|25207.4|25191.9|25183.9|521
1753873200000|2025-07-30 11:00:00|25205.9|25197.9|25203.7|25195.7|25218.5|25210.5|25186.6|25178.6|605
1753876800000|2025-07-30 12:00:00|25204.7|25196.7|25106.8|25098.8|25205.8|25197.8|25093.3|25085.3|2251
1753880400000|2025-07-30 13:00:00|25106.3|25098.3|25098.2|25090.2|25151.1|25143.1|25059.3|25051.3|3166
1753884000000|2025-07-30 14:00:00|25097.7|25089.7|25048.7|25040.7|25128.7|25120.7|25037.2|25029.2|2466
1753887600000|2025-07-30 15:00:00|25049.2|25041.2|25041.2|25033.2|25065.1|25057.1|25020.1|25012.1|1692
1753891200000|2025-07-30 16:00:00|25041.7|25033.7|25041.5|25033.5|25060.6|25052.6|25025.5|25017.5|825
1753894800000|2025-07-30 17:00:00|25042|25034|25046.7|25038.7|25052|25044|25023.2|25015.2|492
1753898400000|2025-07-30 18:00:00|25047.2|25039.2|24948.2|24918.2|25075.1|25067.1|24937.6|24918.2|2162
1753902000000|2025-07-30 19:00:00|24947.9|24917.9|24958.2|24928.2|24964.8|24934.8|24908.7|24878.7|0
1753905600000|2025-07-30 20:00:00|24957|24927|25022.4|24992.4|25044.7|25014.7|24947.6|24917.6|0
1753909200000|2025-07-30 21:00:00|25022.8|24992.8|25052|25022|25056.2|25026.2|25021.1|24991.1|0
1753912800000|2025-07-30 22:00:00|25052.1|25022.1|25053.1|25023.1|25054.8|25024.8|25028.6|24998.6|0
1753916400000|2025-07-30 23:00:00|25052.5|25022.5|25051.9|25021.9|25062.1|25032.1|25051.3|25021.3|0
1753920000000|2025-07-31 00:00:00|25051.3|25021.3|25064.2|25034.2|25065.3|25035.3|25044.9|25014.9|0
1753923600000|2025-07-31 01:00:00|25063.6|25033.6|24814.2|24809.2|25064.7|25034.7|24790.4|24785.4|24108
1753927200000|2025-07-31 02:00:00|24813.7|24808.7|24974.7|24969.7|24975.2|24970.2|24777.5|24772.5|20991
1753930800000|2025-07-31 03:00:00|24977.7|24972.7|24890.1|24885.1|24984.7|24979.7|24849.1|24844.1|11381
1753934400000|2025-07-31 04:00:00|24904.2|24874.2|24910|24880|24912.9|24882.9|24900.2|24870.2|6
1753938000000|2025-07-31 05:00:00|24893.5|24888.5|24840.5|24835.5|24952.2|24947.2|24743.5|24738.5|15002
1753941600000|2025-07-31 06:00:00|24839.5|24834.5|24803.7|24798.7|24845.2|24840.2|24750.6|24745.6|10149
1753945200000|2025-07-31 07:00:00|24803.2|24798.2|24773.2|24768.2|24818.7|24813.7|24769.7|24764.7|9200
1753948800000|2025-07-31 08:00:00|24771.7|24766.7|24772.1|24742.1|24789.1|24784.1|24741.7|24736.7|8156
1753952400000|2025-07-31 09:00:00|24772.7|24742.7|24770.2|24762.2|24784.2|24776.2|24749.1|24735.8|1165
1753956000000|2025-07-31 10:00:00|24769.7|24761.7|24712.2|24704.2|24775.7|24767.7|24712.1|24704.1|1334
1753959600000|2025-07-31 11:00:00|24711.7|24703.7|24746.6|24738.6|24753.6|24745.6|24708.9|24700.9|1036
1753963200000|2025-07-31 12:00:00|24745.6|24737.6|24706.7|24698.7|24769|24761|24705.4|24697.4|1507
1753966800000|2025-07-31 13:00:00|24706.2|24698.2|24731.2|24723.2|24737.2|24729.2|24665.8|24657.8|3183
1753970400000|2025-07-31 14:00:00|24730.7|24722.7|24778.5|24770.5|24784.7|24776.7|24717.7|24709.7|2442
1753974000000|2025-07-31 15:00:00|24778|24770|24763.5|24755.5|24805.4|24797.4|24752.3|24744.3|1828
1753977600000|2025-07-31 16:00:00|24763|24755|24795.2|24787.2|24823|24815|24761.1|24753.1|1170
1753981200000|2025-07-31 17:00:00|24794.7|24786.7|24708.7|24700.7|24798.6|24790.6|24704.2|24696.2|1190
1753984800000|2025-07-31 18:00:00|24708.2|24700.2|24722.2|24692.2|24746.2|24738.2|24684.7|24676.7|955
1753988400000|2025-07-31 19:00:00|24722.5|24692.5|24723.3|24693.3|24740.1|24710.1|24702.4|24672.4|0
1753992000000|2025-07-31 20:00:00|24721.6|24691.6|24717.1|24687.1|24773.4|24743.4|24693.7|24663.7|0
1753995600000|2025-07-31 21:00:00|24715.7|24685.7|24701.8|24671.8|24731.5|24701.5|24701.2|24671.2|0
1753999200000|2025-07-31 22:00:00|24704.3|24674.3|24695.5|24665.5|24727.6|24697.6|24675.5|24645.5|0
1754002800000|2025-07-31 23:00:00|24695.8|24665.8|24704.6|24674.6|24706.3|24676.3|24686.5|24656.5|0
1754006400000|2025-08-01 00:00:00|24702.8|24672.8|24700.6|24670.6|24706|24676|24666.2|24636.2|0
1754010000000|2025-08-01 01:00:00|24699.4|24669.4|24679.6|24674.6|24836.3|24831.3|24675|24666.8|17872
1754013600000|2025-08-01 02:00:00|24678.6|24673.6|24701.8|24696.8|24805.8|24800.8|24674.9|24669.9|14662
1754017200000|2025-08-01 03:00:00|24702.8|24697.8|24706.3|24701.3|24791.7|24786.7|24687.1|24682.1|9430
1754020800000|2025-08-01 04:00:00|24718.2|24688.2|24722.6|24692.6|24725.5|24695.5|24713.8|24683.8|0
1754024400000|2025-08-01 05:00:00|24705.1|24700.1|24604|24599|24715.4|24710.4|24559.7|24554.7|15318
1754028000000|2025-08-01 06:00:00|24606|24601|24633.2|24628.2|24665.9|24660.9|24593.7|24588.7|9311
1754031600000|2025-08-01 07:00:00|24631.2|24626.2|24490.9|24485.9|24638.7|24633.7|24481.9|24476.9|16266
1754035200000|2025-08-01 08:00:00|24489.9|24484.9|24483|24453|24499.5|24494.5|24446.9|24428.5|8043
1754038800000|2025-08-01 09:00:00|24481.8|24451.8|24468.3|24460.3|24494.6|24478.4|24430.3|24422.3|1816
1754042400000|2025-08-01 10:00:00|24469.8|24461.8|24448.8|24440.8|24479.1|24471.1|24439.2|24431.2|702
1754046000000|2025-08-01 11:00:00|24449.3|24441.3|24424.6|24416.6|24472.7|24464.7|24423.6|24415.6|891
1754049600000|2025-08-01 12:00:00|24424.1|24416.1|24464.1|24456.1|24491.2|24483.2|24386.3|24378.3|3235
1754053200000|2025-08-01 13:00:00|24463.1|24455.1|24309.6|24301.6|24478.6|24470.6|24287.1|24279.1|5774
1754056800000|2025-08-01 14:00:00|24310.6|24302.6|24313|24305|24376.6|24368.6|24258.8|24250.8|3885
1754060400000|2025-08-01 15:00:00|24313.5|24305.5|24371.6|24363.6|24397.4|24389.4|24299|24291|1517
1754064000000|2025-08-01 16:00:00|24371.1|24363.1|24317.4|24309.4|24376.1|24368.1|24314.4|24306.4|1563
1754067600000|2025-08-01 17:00:00|24316.9|24308.9|24272.2|24264.2|24324.7|24316.7|24268.8|24260.8|781
1754071200000|2025-08-01 18:00:00|24272.7|24264.7|24299.5|24269.5|24331.1|24323.1|24253.5|24245.5|1138
1754074800000|2025-08-01 19:00:00|24299.3|24269.3|24341.3|24311.3|24352.3|24322.3|24292.1|24262.1|0
1754078400000|2025-08-01 20:00:00|24342.4|24312.4|24341.9|24311.9|24352.3|24322.3|24338.9|24308.9|0
1754258400000|2025-08-03 22:00:00|24354.6|24324.6|24361|24331|24364.5|24334.5|24322|24292|0
1754262000000|2025-08-03 23:00:00|24361.6|24331.6|24367.7|24337.7|24370.3|24340.3|24344.4|24314.4|0
1754265600000|2025-08-04 00:00:00|24367.1|24337.1|24363.4|24333.4|24382.1|24352.1|24357.8|24327.8|0
1754269200000|2025-08-04 01:00:00|24363.6|24333.6|24542.3|24537.3|24545.8|24540.8|24352.2|24324|22221
1754272800000|2025-08-04 02:00:00|24542.8|24537.8|24555.5|24550.5|24600.1|24595.1|24487.4|24482.4|17279
1754276400000|2025-08-04 03:00:00|24555|24550|24605.7|24600.7|24621.2|24616.2|24553.5|24548.5|8333
1754280000000|2025-08-04 04:00:00|24618.2|24588.2|24608.2|24578.2|24618.2|24588.2|24595.3|24565.3|56
1754283600000|2025-08-04 05:00:00|24609.2|24604.2|24612.7|24607.7|24672.3|24667.3|24572.7|24567.7|15556
1754287200000|2025-08-04 06:00:00|24612.2|24607.2|24716.2|24711.2|24722.8|24717.8|24599.1|24594.1|11054
1754290800000|2025-08-04 07:00:00|24715.7|24710.7|24705.3|24700.3|24719.7|24714.7|24643.8|24638.8|10158
1754294400000|2025-08-04 08:00:00|24704.3|24699.3|24744.1|24714.1|24745.8|24720.5|24677.8|24672.8|5755
1754298000000|2025-08-04 09:00:00|24744.9|24714.9|24702.3|24694.3|24751.1|24737.8|24700.8|24692.8|1018
1754301600000|2025-08-04 10:00:00|24702.8|24694.8|24703.8|24695.8|24709.7|24701.7|24684.7|24676.7|566
1754305200000|2025-08-04 11:00:00|24702.3|24694.3|24699.7|24691.7|24719.4|24711.4|24688.5|24680.5|400
1754308800000|2025-08-04 12:00:00|24701.7|24693.7|24752.2|24744.2|24759.2|24751.2|24698.7|24690.7|698
1754312400000|2025-08-04 13:00:00|24752.7|24744.7|24668.7|24660.7|24769.1|24761.1|24652.2|24644.2|3007
1754316000000|2025-08-04 14:00:00|24669.2|24661.2|24640.2|24632.2|24717|24709|24630.7|24622.7|3087
1754319600000|2025-08-04 15:00:00|24641.2|24633.2|24668.1|24660.1|24679.1|24671.1|24625.3|24617.3|1420
1754323200000|2025-08-04 16:00:00|24668.6|24660.6|24706.2|24698.2|24717.5|24709.5|24658.8|24650.8|935
1754326800000|2025-08-04 17:00:00|24706.7|24698.7|24740.6|24732.6|24744|24736|24704.2|24696.2|727
1754330400000|2025-08-04 18:00:00|24740.1|24732.1|24727.6|24697.6|24744.1|24736.1|24711.9|24697.5|588
1754334000000|2025-08-04 19:00:00|24727.5|24697.5|24730.2|24700.2|24739.2|24709.2|24715.1|24685.1|0
1754337600000|2025-08-04 20:00:00|24730.7|24700.7|24759.6|24729.6|24760.5|24730.5|24725.5|24695.5|0
1754341200000|2025-08-04 21:00:00|24759.5|24729.5|24761|24731|24762.8|24732.8|24757.2|24727.2|0
1754344800000|2025-08-04 22:00:00|24763.8|24733.8|24754.2|24724.2|24779.7|24749.7|24750.2|24720.2|0
1754348400000|2025-08-04 23:00:00|24754.8|24724.8|24752.5|24722.5|24764.7|24734.7|24748.4|24718.4|0
1754352000000|2025-08-05 00:00:00|24751.9|24721.9|24752.4|24722.4|24769.3|24739.3|24743.2|24713.2|0
1754355600000|2025-08-05 01:00:00|24751.2|24721.2|24683.6|24678.6|24827.6|24822.6|24677.4|24661.2|19893
1754359200000|2025-08-05 02:00:00|24681.1|24676.1|24703.8|24698.8|24728.7|24723.7|24648.4|24643.4|13089
1754362800000|2025-08-05 03:00:00|24703.3|24698.3|24765.4|24760.4|24781.4|24776.4|24685.3|24680.3|5890
1754366400000|2025-08-05 04:00:00|24779.4|24749.4|24787.6|24757.6|24787.6|24757.6|24775.3|24745.3|3
1754370000000|2025-08-05 05:00:00|24766|24761|24841.5|24836.5|24859.7|24854.7|24766|24761|12352
1754373600000|2025-08-05 06:00:00|24842.5|24837.5|24848.4|24843.4|24889.7|24884.7|24827.4|24822.4|8043
1754377200000|2025-08-05 07:00:00|24847.4|24842.4|24819.9|24814.9|24865.9|24860.9|24808.7|24803.7|13980
1754380800000|2025-08-05 08:00:00|24820.4|24815.4|24863.2|24833.2|24869.1|24862.5|24811.9|24806.9|4574
1754384400000|2025-08-05 09:00:00|24863.8|24833.8|24846.4|24838.4|24867.3|24856|24838.3|24830.3|530
1754388000000|2025-08-05 10:00:00|24845.4|24837.4|24852.9|24844.9|24857.4|24849.4|24831.2|24823.2|358
1754391600000|2025-08-05 11:00:00|24851.9|24843.9|24848.3|24840.3|24855.1|24847.1|24829.4|24821.4|411
1754395200000|2025-08-05 12:00:00|24847.8|24839.8|24855.6|24847.6|24871.6|24863.6|24828.6|24820.6|1179
1754398800000|2025-08-05 13:00:00|24856.1|24848.1|24897.4|24889.4|24913.4|24905.4|24841.1|24833.1|2390
1754402400000|2025-08-05 14:00:00|24892.4|24884.4|24818.4|24810.4|24900.4|24892.4|24783.6|24775.6|2304
1754406000000|2025-08-05 15:00:00|24818.2|24810.2|24850.2|24842.2|24877.6|24869.6|24815.2|24807.2|1302
1754409600000|2025-08-05 16:00:00|24849.7|24841.7|24832.2|24824.2|24875.4|24867.4|24792.4|24784.4|1832
1754413200000|2025-08-05 17:00:00|24831.7|24823.7|24842.1|24834.1|24862.3|24854.3|24819.1|24811.1|595
1754416800000|2025-08-05 18:00:00|24841.6|24833.6|24831.7|24801.7|24854.5|24846.5|24809.6|24801.6|616
1754420400000|2025-08-05 19:00:00|24831.5|24801.5|24829.3|24799.3|24847.5|24817.5|24820.3|24790.3|0
1754424000000|2025-08-05 20:00:00|24828.7|24798.7|24825.9|24795.9|24845.7|24815.7|24818.1|24788.1|0
1754427600000|2025-08-05 21:00:00|24825.2|24795.2|24824.5|24794.5|24832.1|24802.1|24821.9|24791.9|0
1754431200000|2025-08-05 22:00:00|24825.6|24795.6|24823.8|24793.8|24835|24805|24801.4|24771.4|0
1754434800000|2025-08-05 23:00:00|24819.6|24789.6|24807.9|24777.9|24827.7|24797.7|24807.2|24777.2|0
1754438400000|2025-08-06 00:00:00|24806.8|24776.8|24825.8|24795.8|24835.3|24805.3|24806.2|24776.2|0
1754442000000|2025-08-06 01:00:00|24826|24796|24868.7|24863.7|24929|24924|24800.2|24791.6|15727
1754445600000|2025-08-06 02:00:00|24868.2|24863.2|24847|24842|24893.5|24888.5|24763.3|24758.3|12633
1754449200000|2025-08-06 03:00:00|24846.5|24841.5|24904.1|24899.1|24961.9|24956.9|24820.3|24815.3|11811
1754452800000|2025-08-06 04:00:00|24923.9|24893.9|24926.1|24896.1|24929.3|24899.3|24922.3|24892.3|12
1754456400000|2025-08-06 05:00:00|24926.4|24896.4|24887.4|24882.4|24930.3|24925.3|24836.8|24831.8|7846
1754460000000|2025-08-06 06:00:00|24887.9|24882.9|24872.7|24867.7|24926.3|24921.3|24856.3|24851.3|5658
1754463600000|2025-08-06 07:00:00|24873.7|24868.7|24896.5|24891.5|24934.6|24929.6|24873.7|24868.7|7242
1754467200000|2025-08-06 08:00:00|24896|24891|24857.2|24827.2|24897|24892|24827.6|24820.1|4580
1754470800000|2025-08-06 09:00:00|24856.6|24826.6|24849.7|24841.7|24875.3|24852.3|24823.7|24815.7|655
1754474400000|2025-08-06 10:00:00|24848.2|24840.2|24858.1|24850.1|24874.6|24866.6|24830.7|24822.7|491
1754478000000|2025-08-06 11:00:00|24857.1|24849.1|24833.8|24825.8|24862.2|24854.2|24831.8|24823.8|510
1754481600000|2025-08-06 12:00:00|24834.3|24826.3|24860.2|24852.2|24869.1|24861.1|24818.4|24810.4|1024
1754485200000|2025-08-06 13:00:00|24859.7|24851.7|24809.9|24801.9|24884.9|24876.9|24792.5|24784.5|2746
1754488800000|2025-08-06 14:00:00|24809.4|24801.4|24776.9|24768.9|24831.8|24823.8|24773|24765|2262
1754492400000|2025-08-06 15:00:00|24776.4|24768.4|24806.2|24798.2|24808.2|24800.2|24748.2|24740.2|1969
1754496000000|2025-08-06 16:00:00|24805.7|24797.7|24850.2|24842.2|24854.3|24846.3|24803.7|24795.7|1322
1754499600000|2025-08-06 17:00:00|24850.7|24842.7|24889.1|24881.1|24912.8|24904.8|24849.2|24841.2|1121
1754503200000|2025-08-06 18:00:00|24889.6|24881.6|24921|24891|24921.6|24913.6|24886.6|24878.6|704
1754506800000|2025-08-06 19:00:00|24920.7|24890.7|24947.2|24917.2|24951.5|24921.5|24918.6|24888.6|0
1754510400000|2025-08-06 20:00:00|24946|24916|24936.9|24906.9|24948|24918|24932.3|24902.3|0
1754514000000|2025-08-06 21:00:00|24936|24906|24932.1|24902.1|24943.2|24913.2|24903.2|24873.2|0
1754517600000|2025-08-06 22:00:00|24941.3|24911.3|24970.7|24940.7|24979.2|24949.2|24920.9|24890.9|0
1754521200000|2025-08-06 23:00:00|24971|24941|24960.3|24930.3|24980.8|24950.8|24956.4|24926.4|0
1754524800000|2025-08-07 00:00:00|24960|24930|24961.5|24931.5|24976.4|24946.4|24955.6|24925.6|0
1754528400000|2025-08-07 01:00:00|24961.2|24931.2|24915.9|24910.9|25024.8|25019.8|24908.2|24903.2|16997
1754532000000|2025-08-07 02:00:00|24917.4|24912.4|24874.3|24869.3|24999.2|24994.2|24798.8|24793.8|19282
1754535600000|2025-08-07 03:00:00|24875.3|24870.3|25027.2|25022.2|25052.4|25047.4|24864.7|24859.7|12479
1754539200000|2025-08-07 04:00:00|25038.9|25008.9|25027.5|24997.5|25043.7|25013.7|25022.6|24992.6|3
1754542800000|2025-08-07 05:00:00|25015|25010|25059.8|25054.8|25068.6|25063.6|24995.8|24990.8|10580
1754546400000|2025-08-07 06:00:00|25059.3|25054.3|25075.2|25070.2|25095.2|25090.2|25025.4|25020.4|11211
1754550000000|2025-08-07 07:00:00|25075.7|25070.7|25031.5|25026.5|25081.8|25076.8|25020.2|25015.2|8157
1754553600000|2025-08-07 08:00:00|25033|25028|25053|25023|25063.8|25058.8|25015|25002.2|5725
1754557200000|2025-08-07 09:00:00|25053.3|25023.3|25045.3|25037.3|25070.9|25062.9|25035.7|25015.9|681
1754560800000|2025-08-07 10:00:00|25044.8|25036.8|25027.9|25019.9|25045.3|25037.3|25020.9|25012.9|624
1754564400000|2025-08-07 11:00:00|25029.4|25021.4|25026.8|25018.8|25044.4|25036.4|25020.7|25012.7|442
1754568000000|2025-08-07 12:00:00|25027.3|25019.3|25029|25021|25053.8|25045.8|25022.6|25014.6|674
1754571600000|2025-08-07 13:00:00|25029.5|25021.5|24986.1|24978.1|25055.8|25047.8|24968.6|24960.6|2108
1754575200000|2025-08-07 14:00:00|24986.6|24978.6|24901.4|24893.4|24989|24981|24890.4|24882.4|3339
1754578800000|2025-08-07 15:00:00|24901.3|24893.3|24893.7|24885.7|24935.4|24927.4|24883.2|24875.2|1385
1754582400000|2025-08-07 16:00:00|24892.7|24884.7|24894.9|24886.9|24925.3|24917.3|24867.9|24859.9|1025
1754586000000|2025-08-07 17:00:00|24895.4|24887.4|24875.7|24867.7|24903.4|24895.4|24840.3|24832.3|984
1754589600000|2025-08-07 18:00:00|24876.2|24868.2|24899.3|24869.3|24899.5|24881.8|24859.1|24851.1|713
1754593200000|2025-08-07 19:00:00|24899.5|24869.5|24929.5|24899.5|24929.5|24899.5|24891.4|24861.4|0
1754596800000|2025-08-07 20:00:00|24927.7|24897.7|24943.7|24913.7|24946.1|24916.1|24924.7|24894.7|0
1754600400000|2025-08-07 21:00:00|24943|24913|24944.4|24914.4|24946.2|24916.2|24941.1|24911.1|0
1754604000000|2025-08-07 22:00:00|24942.3|24912.3|24972.9|24942.9|24996.7|24966.7|24942.3|24912.3|0
1754607600000|2025-08-07 23:00:00|24973.2|24943.2|24967.5|24937.5|24975.5|24945.5|24961.8|24931.8|0
1754611200000|2025-08-08 00:00:00|24968.1|24938.1|24985.9|24955.9|25005.5|24975.5|24961.6|24931.6|0
1754614800000|2025-08-08 01:00:00|24986.1|24956.1|24864.7|24859.7|24994.1|24964.1|24830.9|24825.9|17964
1754618400000|2025-08-08 02:00:00|24863.7|24858.7|24926.5|24921.5|24972.4|24967.4|24854.2|24849.2|13220
1754622000000|2025-08-08 03:00:00|24927.5|24922.5|24885.2|24880.2|24931.6|24926.6|24864.1|24859.1|6388
1754625600000|2025-08-08 04:00:00|24899.3|24869.3|24881.4|24851.4|24901.1|24871.1|24878.8|24848.8|5
1754629200000|2025-08-08 05:00:00|24882|24852|24793.9|24788.9|24893.6|24888.6|24790|24785|9551
1754632800000|2025-08-08 06:00:00|24794.4|24789.4|24805.6|24800.6|24854.3|24849.3|24792.4|24787.4|6297
1754636400000|2025-08-08 07:00:00|24807.6|24802.6|24822|24817|24850.4|24845.4|24798.1|24793.1|6585
1754640000000|2025-08-08 08:00:00|24823.5|24818.5|24839.8|24809.8|24861.6|24856.6|24811.8|24806.8|4283
1754643600000|2025-08-08 09:00:00|24840.1|24810.1|24828.7|24820.7|24845.1|24837.1|24799.6|24791.6|831
1754647200000|2025-08-08 10:00:00|24829.7|24821.7|24826|24818|24839.5|24831.5|24822.6|24814.6|221
1754650800000|2025-08-08 11:00:00|24825.5|24817.5|24841.9|24833.9|24857.6|24849.6|24825.4|24817.4|376
1754654400000|2025-08-08 12:00:00|24842.4|24834.4|24834|24826|24846.9|24838.9|24812.5|24804.5|692
1754658000000|2025-08-08 13:00:00|24834.5|24826.5|24834.1|24826.1|24866.4|24858.4|24816.2|24808.2|1427
1754661600000|2025-08-08 14:00:00|24834.6|24826.6|24846.8|24838.8|24879.7|24871.7|24829.2|24821.2|1228
1754665200000|2025-08-08 15:00:00|24847.3|24839.3|24899.5|24891.5|24919.4|24911.4|24843.8|24835.8|1503
1754668800000|2025-08-08 16:00:00|24899.6|24891.6|24897.9|24889.9|24920.6|24912.6|24893.3|24885.3|640
1754672400000|2025-08-08 17:00:00|24897.4|24889.4|24915.8|24907.8|24937.2|24929.2|24890.3|24882.3|458
1754676000000|2025-08-08 18:00:00|24916.8|24908.8|24961.8|24931.8|24961.8|24943|24912.3|24904.3|485
1754679600000|2025-08-08 19:00:00|24961.7|24931.7|24946.8|24916.8|24962.2|24932.2|24934.7|24904.7|0
1754683200000|2025-08-08 20:00:00|24947.3|24917.3|24975|24945|24976|24946|24946.2|24916.2|0
1754863200000|2025-08-10 22:00:00|24966.6|24936.6|24970|24940|24984.8|24954.8|24959.9|24929.9|0
1754866800000|2025-08-10 23:00:00|24969.7|24939.7|24954.8|24924.8|24974.9|24944.9|24951.4|24921.4|0
1754870400000|2025-08-11 00:00:00|24954.5|24924.5|24968|24938|24975.1|24945.1|24954.2|24924.2|0
1754874000000|2025-08-11 01:00:00|24967.7|24937.7|24845.5|24840.5|24971.5|24950.9|24812|24807|16519
1754877600000|2025-08-11 02:00:00|24847.5|24842.5|24888.2|24883.2|24888.5|24883.5|24751.9|24746.9|16723
1754881200000|2025-08-11 03:00:00|24889.2|24884.2|24895|24890|24935|24930|24865.2|24860.2|8915
1754884800000|2025-08-11 04:00:00|24894|24889|24881.4|24851.4|24913|24889|24879.1|24849.1|15
1754888400000|2025-08-11 05:00:00|24871.3|24866.3|24897.4|24892.4|24923.8|24918.8|24852.5|24847.5|8097
1754892000000|2025-08-11 06:00:00|24896.4|24891.4|24864|24859|24922.4|24917.4|24842.5|24837.5|6538
1754895600000|2025-08-11 07:00:00|24863.7|24858.7|24865|24860|24873.2|24868.2|24836.8|24831.8|4247
1754899200000|2025-08-11 08:00:00|24865.5|24860.5|24920.3|24890.3|24925.7|24902|24853.5|24848.5|3088
1754902800000|2025-08-11 09:00:00|24919.7|24889.7|24894.2|24886.2|24924.3|24898.6|24891.3|24883.3|489
1754906400000|2025-08-11 10:00:00|24893.7|24885.7|24913.2|24905.2|24921.4|24913.4|24893.2|24885.2|298
1754910000000|2025-08-11 11:00:00|24912.7|24904.7|24890.5|24882.5|24914.2|24906.2|24885.7|24877.7|370
1754913600000|2025-08-11 12:00:00|24891|24883|24883.1|24875.1|24895|24887|24869.5|24861.5|540
1754917200000|2025-08-11 13:00:00|24882.6|24874.6|24847.5|24839.5|24947|24939|24830.5|24822.5|2770
1754920800000|2025-08-11 14:00:00|24850|24842|24809.8|24801.8|24864.9|24856.9|24799.8|24791.8|1532
1754924400000|2025-08-11 15:00:00|24810.3|24802.3|24811|24803|24834|24826|24779.1|24771.1|1099
1754928000000|2025-08-11 16:00:00|24810.5|24802.5|24758.9|24750.9|24827.7|24819.7|24758.4|24750.4|839
1754931600000|2025-08-11 17:00:00|24758.4|24750.4|24762.4|24754.4|24778.7|24770.7|24739|24731|601
1754935200000|2025-08-11 18:00:00|24762.9|24754.9|24784.6|24754.6|24811.8|24803.8|24732.3|24724.3|1696
1754938800000|2025-08-11 19:00:00|24784.5|24754.5|24792.6|24762.6|24806.6|24776.6|24769.2|24739.2|0
1754942400000|2025-08-11 20:00:00|24793.7|24763.7|24783.7|24753.7|24796.6|24766.6|24780.8|24750.8|0
1754946000000|2025-08-11 21:00:00|24783|24753|24784.6|24754.6|24786|24756|24782.1|24752.1|0
1754949600000|2025-08-11 22:00:00|24787.8|24757.8|24764|24734|24794.9|24764.9|24749|24719|0
1754953200000|2025-08-11 23:00:00|24763.4|24733.4|24762.2|24732.2|24767|24737|24755.2|24725.2|0
1754956800000|2025-08-12 00:00:00|24761|24731|24776.9|24746.9|24786.9|24756.9|24757.8|24727.8|0
1754960400000|2025-08-12 01:00:00|24775.7|24745.7|24859.5|24854.5|24891.7|24886.7|24769.9|24744.6|16692
1754964000000|2025-08-12 02:00:00|24864|24859|24810.4|24805.4|24925.2|24920.2|24782.4|24777.4|15242
1754967600000|2025-08-12 03:00:00|24811.4|24806.4|24916.7|24911.7|24920.2|24915.2|24809.4|24804.4|8190
1754971200000|2025-08-12 04:00:00|24926.7|24896.7|24940.9|24910.9|24942.7|24912.7|24924.3|24894.3|5
1754974800000|2025-08-12 05:00:00|24940.6|24910.6|24888|24883|24948.2|24943.2|24845.8|24840.8|13229
1754978400000|2025-08-12 06:00:00|24887.5|24882.5|24911.1|24906.1|24925.1|24920.1|24854.4|24849.4|7998
1754982000000|2025-08-12 07:00:00|24912.1|24907.1|24975.4|24970.4|25001.1|24996.1|24912.1|24907.1|12759
1754985600000|2025-08-12 08:00:00|24975|24970|24936.5|24906.5|24984.7|24979.7|24922.4|24904.5|3871
1754989200000|2025-08-12 09:00:00|24936.6|24906.6|24916.8|24908.8|24943.4|24935.4|24912.1|24904.1|549
1754992800000|2025-08-12 10:00:00|24916.3|24908.3|24917.7|24909.7|24943.8|24935.8|24913.4|24905.4|520
1754996400000|2025-08-12 11:00:00|24917.2|24909.2|24908.1|24900.1|24922.3|24914.3|24888|24880|552
1755000000000|2025-08-12 12:00:00|24910.1|24902.1|24984.5|24976.5|25005.5|24997.5|24908.4|24900.4|2077
1755003600000|2025-08-12 13:00:00|24985|24977|24949.3|24941.3|24985|24977|24924.2|24916.2|1679
1755007200000|2025-08-12 14:00:00|24948.8|24940.8|25070.5|25062.5|25078.1|25070.1|24939.7|24931.7|2968
1755010800000|2025-08-12 15:00:00|25070|25062|25144.9|25136.9|25149.2|25141.2|25059.2|25051.2|2459
1755014400000|2025-08-12 16:00:00|25145.4|25137.4|25151.7|25143.7|25166.6|25158.6|25118.3|25110.3|920
1755018000000|2025-08-12 17:00:00|25151.2|25143.2|25186.7|25178.7|25192.5|25184.5|25146.5|25138.5|1177
1755021600000|2025-08-12 18:00:00|25187.2|25179.2|25169.8|25139.8|25200.8|25192.8|25158.9|25139.8|694
1755025200000|2025-08-12 19:00:00|25169.6|25139.6|25182.5|25152.5|25208.9|25178.9|25169.6|25139.6|0
1755028800000|2025-08-12 20:00:00|25183.6|25153.6|25184.9|25154.9|25187.9|25157.9|25177.2|25147.2|0
1755032400000|2025-08-12 21:00:00|25184.4|25154.4|25177.2|25147.2|25185.7|25155.7|25176.7|25146.7|0
1755036000000|2025-08-12 22:00:00|25179.9|25149.9|25223.2|25193.2|25231.2|25201.2|25173.9|25143.9|0
1755039600000|2025-08-12 23:00:00|25222.6|25192.6|25240.7|25210.7|25241.5|25211.5|25222|25192|0
1755043200000|2025-08-13 00:00:00|25240.1|25210.1|25178.3|25148.3|25241|25211|25178.3|25148.3|0
1755046800000|2025-08-13 01:00:00|25178|25148|25216.2|25211.2|25249.2|25244.2|25128.8|25123.8|18137
1755050400000|2025-08-13 02:00:00|25217.2|25212.2|25340.4|25335.4|25343.3|25338.3|25184.7|25179.7|22559
1755054000000|2025-08-13 03:00:00|25341.4|25336.4|25447|25442|25456.2|25451.2|25334.1|25329.1|13462
1755057600000|2025-08-13 04:00:00|25447.5|25442.5|25470.6|25440.6|25474.4|25444.4|25447.5|25426.9|9
1755061200000|2025-08-13 05:00:00|25438|25433|25490.8|25485.8|25491.3|25486.3|25421.1|25416.1|11153
1755064800000|2025-08-13 06:00:00|25492.8|25487.8|25549.6|25544.6|25575.9|25570.9|25476.7|25471.7|14272
1755068400000|2025-08-13 07:00:00|25550.1|25545.1|25595.5|25590.5|25612.8|25607.8|25536.3|25531.3|15464
1755072000000|2025-08-13 08:00:00|25580.4|25575.4|25627.9|25597.9|25644.7|25631|25570.5|25565.5|7452
1755075600000|2025-08-13 09:00:00|25627.4|25597.4|25743.5|25735.5|25759.2|25751.2|25618.7|25588.7|2632
1755079200000|2025-08-13 10:00:00|25743|25735|25726.5|25718.5|25743.2|25735.2|25690.4|25682.4|1684
1755082800000|2025-08-13 11:00:00|25725.5|25717.5|25753.8|25745.8|25753.8|25745.8|25703.3|25695.3|938
1755086400000|2025-08-13 12:00:00|25753.3|25745.3|25728|25720|25762.1|25754.1|25723.1|25715.1|1212
1755090000000|2025-08-13 13:00:00|25727.5|25719.5|25793.5|25785.5|25818.3|25810.3|25706.7|25698.7|3416
1755093600000|2025-08-13 14:00:00|25793|25785|25817|25809|25847.3|25839.3|25765.4|25757.4|2337
1755097200000|2025-08-13 15:00:00|25817.5|25809.5|25741.5|25733.5|25827|25819|25724.9|25716.9|1983
1755100800000|2025-08-13 16:00:00|25741|25733|25766.8|25758.8|25778|25770|25735.5|25727.5|944
1755104400000|2025-08-13 17:00:00|25767.3|25759.3|25739.2|25731.2|25787.3|25779.3|25739.2|25731.2|768
1755108000000|2025-08-13 18:00:00|25738.7|25730.7|25752.3|25722.3|25752.8|25744.8|25727|25719|848
1755111600000|2025-08-13 19:00:00|25752.1|25722.1|25804.6|25774.6|25826.1|25796.1|25747.9|25717.9|0
1755115200000|2025-08-13 20:00:00|25805.2|25775.2|25794.1|25764.1|25814.1|25784.1|25792.2|25762.2|0
1755118800000|2025-08-13 21:00:00|25793.2|25763.2|25802.8|25772.8|25802.8|25772.8|25793.2|25763.2|0
1755122400000|2025-08-13 22:00:00|25802.9|25772.9|25809.1|25779.1|25815.5|25785.5|25787.1|25757.1|0
1755126000000|2025-08-13 23:00:00|25808.8|25778.8|25808.7|25778.7|25815.8|25785.8|25804|25774|0
1755129600000|2025-08-14 00:00:00|25809.3|25779.3|25793|25763|25815|25785|25792.5|25762.5|0
1755133200000|2025-08-14 01:00:00|25792.7|25762.7|25695.7|25690.7|25808.3|25800|25654.2|25649.2|19693
1755136800000|2025-08-14 02:00:00|25696.2|25691.2|25677.3|25672.3|25740.8|25735.8|25639.1|25634.1|14412
1755140400000|2025-08-14 03:00:00|25676.8|25671.8|25606.8|25601.8|25712|25707|25564.6|25559.6|10147
1755144000000|2025-08-14 04:00:00|25621.8|25591.8|25617.4|25587.4|25626.8|25596.8|25613.9|25583.9|6
1755147600000|2025-08-14 05:00:00|25614.8|25609.8|25516.1|25511.1|25619.7|25614.7|25459.6|25454.6|12503
1755151200000|2025-08-14 06:00:00|25515.1|25510.1|25501.5|25496.5|25556.4|25551.4|25485|25480|8100
1755154800000|2025-08-14 07:00:00|25500.5|25495.5|25515.6|25510.6|25610.8|25605.8|25488.2|25483.2|12324
1755158400000|2025-08-14 08:00:00|25516.6|25511.6|25564.5|25534.5|25571.8|25557|25501.8|25496.8|3750
1755162000000|2025-08-14 09:00:00|25564.2|25534.2|25535.9|25527.9|25584.8|25576.8|25519.3|25511.3|1176
1755165600000|2025-08-14 10:00:00|25535.4|25527.4|25525.1|25517.1|25540.1|25532.1|25519|25511|535
1755169200000|2025-08-14 11:00:00|25523.1|25515.1|25540.6|25532.6|25542.1|25534.1|25507.5|25499.5|545
1755172800000|2025-08-14 12:00:00|25540.1|25532.1|25413.3|25405.3|25545.5|25537.5|25394.2|25386.2|2365
1755176400000|2025-08-14 13:00:00|25411.8|25403.8|25362.7|25354.7|25411.8|25403.8|25325.1|25317.1|3699
1755180000000|2025-08-14 14:00:00|25363.2|25355.2|25346.5|25338.5|25405|25397|25320.2|25312.2|2760
1755183600000|2025-08-14 15:00:00|25348|25340|25308.5|25300.5|25358.6|25350.6|25271.1|25263.1|2534
1755187200000|2025-08-14 16:00:00|25309|25301|25272.1|25264.1|25313|25305|25250.5|25242.5|1224
1755190800000|2025-08-14 17:00:00|25271.6|25263.6|25307.9|25299.9|25308.4|25300.4|25265.1|25257.1|624
1755194400000|2025-08-14 18:00:00|25308.4|25300.4|25332.9|25302.9|25346.1|25338.1|25308.1|25300.1|792
1755198000000|2025-08-14 19:00:00|25332.7|25302.7|25331.4|25301.4|25344.6|25314.6|25311.3|25281.3|0
1755201600000|2025-08-14 20:00:00|25329.6|25299.6|25334.2|25304.2|25336.7|25306.7|25314.4|25284.4|0
1755205200000|2025-08-14 21:00:00|25334.7|25304.7|25332|25302|25335.8|25305.8|25329.3|25299.3|0
1755208800000|2025-08-14 22:00:00|25331.4|25301.4|25333.9|25303.9|25343|25313|25326.6|25296.6|0
1755212400000|2025-08-14 23:00:00|25334.2|25304.2|25332.5|25302.5|25341.9|25311.9|25332.5|25302.5|0
1755216000000|2025-08-15 00:00:00|25333.1|25303.1|25337.4|25307.4|25344.9|25314.9|25326|25296|0
1755219600000|2025-08-15 01:00:00|25336.8|25306.8|25305|25300|25340.9|25332.5|25215|25210|22394
1755223200000|2025-08-15 02:00:00|25304.8|25299.8|25159.4|25154.4|25339.3|25334.3|25150|25145|21166
1755226800000|2025-08-15 03:00:00|25158.9|25153.9|25197.6|25192.6|25237.2|25232.2|25141.2|25136.2|11563
1755230400000|2025-08-15 04:00:00|25208|25178|25216.2|25186.2|25220.2|25190.2|25207.4|25177.4|7
1755234000000|2025-08-15 05:00:00|25215.6|25185.6|25257.1|25252.1|25281.8|25276.8|25175|25170|13602
1755237600000|2025-08-15 06:00:00|25256.6|25251.6|25226.8|25221.8|25262.8|25257.8|25174.8|25169.8|11216
1755241200000|2025-08-15 07:00:00|25226.3|25221.3|25255|25250|25255|25250|25208.2|25203.2|12475
1755244800000|2025-08-15 08:00:00|25254.5|25249.5|25217.4|25187.4|25254.5|25249.5|25214|25186.8|5633
1755248400000|2025-08-15 09:00:00|25217.1|25187.1|25208.3|25200.3|25248.5|25240.5|25207.8|25183.8|490
1755252000000|2025-08-15 10:00:00|25207.8|25199.8|25249|25241|25252.5|25244.5|25206.8|25198.8|316
1755255600000|2025-08-15 11:00:00|25249.5|25241.5|25247.5|25239.5|25250.4|25242.4|25233.9|25225.9|303
1755259200000|2025-08-15 12:00:00|25248|25240|25236.6|25228.6|25272.2|25264.2|25215.6|25207.6|973
1755262800000|2025-08-15 13:00:00|25237.1|25229.1|25279.2|25271.2|25301.9|25293.9|25222.2|25214.2|2433
1755266400000|2025-08-15 14:00:00|25278.2|25270.2|25224.4|25216.4|25291.8|25283.8|25217.7|25209.7|1335
1755270000000|2025-08-15 15:00:00|25223.4|25215.4|25207.3|25199.3|25234.3|25226.3|25166.1|25158.1|1691
1755273600000|2025-08-15 16:00:00|25206.8|25198.8|25199.9|25191.9|25215.8|25207.8|25180.1|25172.1|705
1755277200000|2025-08-15 17:00:00|25200.4|25192.4|25204.4|25196.4|25206.7|25198.7|25182.2|25174.2|667
1755280800000|2025-08-15 18:00:00|25203.9|25195.9|25221.6|25191.6|25224|25216|25193.5|25185.5|912
1755284400000|2025-08-15 19:00:00|25221.5|25191.5|25200.4|25170.4|25227.1|25197.1|25192.8|25162.8|0
1755288000000|2025-08-15 20:00:00|25199.2|25169.2|25193.9|25163.9|25202.1|25172.1|25185.8|25155.8|0
1755468000000|2025-08-17 22:00:00|25207.7|25177.7|25239|25209|25240.5|25210.5|25207.7|25177.7|0
1755471600000|2025-08-17 23:00:00|25239.5|25209.5|25295.5|25265.5|25295.5|25265.5|25237.2|25207.2|0
1755475200000|2025-08-18 00:00:00|25294.9|25264.9|25281.6|25251.6|25301.4|25271.4|25279.9|25249.9|0
1755478800000|2025-08-18 01:00:00|25281.1|25251.1|25327.9|25322.9|25371.8|25366.8|25251.6|25246.6|20166
1755482400000|2025-08-18 02:00:00|25326.9|25321.9|25251.5|25246.5|25362.5|25357.5|25224.1|25219.1|17801
1755486000000|2025-08-18 03:00:00|25251.8|25246.8|25419|25414|25423.8|25418.8|25232.7|25227.7|12899
1755489600000|2025-08-18 04:00:00|25427.1|25397.1|25404.1|25374.1|25428.2|25398.2|25399.4|25369.4|23
1755493200000|2025-08-18 05:00:00|25426.1|25421.1|25344.1|25339.1|25460.8|25455.8|25334|25329|12214
1755496800000|2025-08-18 06:00:00|25344.6|25339.6|25276.5|25271.5|25377.3|25372.3|25267.1|25262.1|10259
1755500400000|2025-08-18 07:00:00|25276|25271|25219.6|25214.6|25281.3|25276.3|25210.5|25205.5|11868
1755504000000|2025-08-18 08:00:00|25217.6|25212.6|25219.6|25189.6|25234.6|25229.6|25154.2|25149.2|6748
1755507600000|2025-08-18 09:00:00|25219.3|25189.3|25194.3|25186.3|25220.8|25210|25183.1|25175.1|677
1755511200000|2025-08-18 10:00:00|25193.3|25185.3|25204.1|25196.1|25209.3|25201.3|25185.9|25177.9|548
1755514800000|2025-08-18 11:00:00|25204.6|25196.6|25227.3|25219.3|25234|25226|25198.6|25190.6|543
1755518400000|2025-08-18 12:00:00|25226.3|25218.3|25231.1|25223.1|25239.3|25231.3|25205.5|25197.5|580
1755522000000|2025-08-18 13:00:00|25230.6|25222.6|25250|25242|25288.2|25280.2|25224.1|25216.1|2044
1755525600000|2025-08-18 14:00:00|25251.5|25243.5|25209.9|25201.9|25276.9|25268.9|25198.8|25190.8|1419
1755529200000|2025-08-18 15:00:00|25209.4|25201.4|25233.6|25225.6|25236.4|25228.4|25189.8|25181.8|985
1755532800000|2025-08-18 16:00:00|25233.1|25225.1|25219.4|25211.4|25240.1|25232.1|25211.7|25203.7|533
1755536400000|2025-08-18 17:00:00|25218.9|25210.9|25215.7|25207.7|25255.2|25247.2|25213.7|25205.7|463
1755540000000|2025-08-18 18:00:00|25215.2|25207.2|25244.4|25214.4|25244.4|25232.2|25212.2|25204.2|479
1755543600000|2025-08-18 19:00:00|25244.3|25214.3|25246.9|25216.9|25263.1|25233.1|25244.3|25214.3|0
1755547200000|2025-08-18 20:00:00|25246.3|25216.3|25244.2|25214.2|25251|25221|25240.5|25210.5|0
1755550800000|2025-08-18 21:00:00|25244.9|25214.9|25246.9|25216.9|25247.5|25217.5|25242.9|25212.9|0
1755554400000|2025-08-18 22:00:00|25246.8|25216.8|25263.7|25233.7|25269.7|25239.7|25246.8|25216.8|0
1755558000000|2025-08-18 23:00:00|25265.4|25235.4|25257.1|25227.1|25265.4|25235.4|25254.8|25224.8|0
1755561600000|2025-08-19 00:00:00|25257.7|25227.7|25244.7|25214.7|25257.7|25227.7|25236|25206|0
1755565200000|2025-08-19 01:00:00|25245|25215|25116.7|25111.7|25261.5|25246.9|25074.1|25069.1|17938
1755568800000|2025-08-19 02:00:00|25115.2|25110.2|25130.4|25125.4|25200.7|25195.7|25066.7|25061.7|18443
1755572400000|2025-08-19 03:00:00|25130.3|25125.3|25216.6|25211.6|25222|25217|25126.7|25121.7|7732
1755576000000|2025-08-19 04:00:00|25231.3|25201.3|25208.2|25178.2|25232.2|25202.2|25206.3|25176.3|24
1755579600000|2025-08-19 05:00:00|25212.4|25207.4|25110|25105|25251.4|25246.4|25092.8|25087.8|11871
1755583200000|2025-08-19 06:00:00|25108|25103|25125.3|25120.3|25155.7|25150.7|25078.4|25073.4|11318
1755586800000|2025-08-19 07:00:00|25126.3|25121.3|25141.7|25136.7|25149.1|25144.1|25079.3|25074.3|11744
1755590400000|2025-08-19 08:00:00|25141.2|25136.2|25145.9|25115.9|25150.2|25145.2|25088.5|25083.5|4000
1755594000000|2025-08-19 09:00:00|25146.2|25116.2|25155.7|25147.7|25164.8|25156.8|25125.4|25114.2|629
1755597600000|2025-08-19 10:00:00|25155.2|25147.2|25157.2|25149.2|25163|25155|25146|25138|410
1755601200000|2025-08-19 11:00:00|25156.7|25148.7|25192.9|25184.9|25194.4|25186.4|25156.7|25148.7|411
1755604800000|2025-08-19 12:00:00|25192.4|25184.4|25174.9|25166.9|25196.7|25188.7|25162.4|25154.4|620
1755608400000|2025-08-19 13:00:00|25174.4|25166.4|25178.1|25170.1|25193.6|25185.6|25148.7|25140.7|1217
1755612000000|2025-08-19 14:00:00|25177.6|25169.6|25103.7|25095.7|25199|25191|25100.2|25092.2|1413
1755615600000|2025-08-19 15:00:00|25103.2|25095.2|25057.2|25049.2|25107.2|25099.2|25048.8|25040.8|1500
1755619200000|2025-08-19 16:00:00|25056.6|25048.6|24995|24987|25072.7|25064.7|24994.5|24986.5|1497
1755622800000|2025-08-19 17:00:00|24994.5|24986.5|25014.8|25006.8|25022.2|25014.2|24977.3|24969.3|1016
1755626400000|2025-08-19 18:00:00|25014.3|25006.3|24989.8|24959.8|25015.8|25007.8|24972.8|24959.6|520
1755630000000|2025-08-19 19:00:00|24989.6|24959.6|25008.9|24978.9|25012.4|24982.4|24968|24938|0
1755633600000|2025-08-19 20:00:00|25008.4|24978.4|25024.8|24994.8|25025.4|24995.4|25008.4|24978.4|0
1755637200000|2025-08-19 21:00:00|25023|24993|25024.3|24994.3|25026.5|24996.5|25019.5|24989.5|0
1755640800000|2025-08-19 22:00:00|25024.2|24994.2|25022.7|24992.7|25035.9|25005.9|25019.3|24989.3|0
1755644400000|2025-08-19 23:00:00|25023|24993|25008.5|24978.5|25027.2|24997.2|25002.9|24972.9|0
1755648000000|2025-08-20 00:00:00|25007.4|24977.4|24998.4|24968.4|25009.1|24979.1|24987.8|24957.8|0
1755651600000|2025-08-20 01:00:00|24999|24969|25016.4|25011.4|25028.6|25023.6|24865.6|24860.6|20036
1755655200000|2025-08-20 02:00:00|25014.9|25009.9|24998.6|24993.6|25082.4|25077.4|24973|24968|13894
1755658800000|2025-08-20 03:00:00|24998.1|24993.1|24980.1|24975.1|25063.2|25058.2|24958|24953|7945
1755662400000|2025-08-20 04:00:00|24989.7|24959.7|25006.9|24976.9|25009.2|24979.2|24988.5|24958.5|2
1755666000000|2025-08-20 05:00:00|25006.3|24976.3|25083.2|25078.2|25086.3|25081.3|24956.6|24951.6|9630
1755669600000|2025-08-20 06:00:00|25083.7|25078.7|25189.7|25184.7|25194.4|25189.4|25083.2|25078.2|13665
1755673200000|2025-08-20 07:00:00|25190.7|25185.7|25181.2|25176.2|25214|25209|25157.2|25152.2|16917
1755676800000|2025-08-20 08:00:00|25180.7|25175.7|25170.9|25140.9|25184.6|25179.6|25131.4|25114.9|4270
1755680400000|2025-08-20 09:00:00|25171.8|25141.8|25159.7|25151.7|25174.7|25162.6|25140.8|25132.8|594
1755684000000|2025-08-20 10:00:00|25159.2|25151.2|25164.1|25156.1|25183.8|25175.8|25157.7|25149.7|292
1755687600000|2025-08-20 11:00:00|25164.6|25156.6|25130.6|25122.6|25165.5|25157.5|25120.2|25112.2|955
1755691200000|2025-08-20 12:00:00|25130.1|25122.1|25174.5|25166.5|25180.9|25172.9|25128.1|25120.1|780
1755694800000|2025-08-20 13:00:00|25174|25166|25128.5|25120.5|25224.9|25216.9|25108.8|25100.8|2852
1755698400000|2025-08-20 14:00:00|25128|25120|25088|25080|25175.9|25167.9|25068.7|25060.7|3093
1755702000000|2025-08-20 15:00:00|25088.5|25080.5|25125.3|25117.3|25154|25146|25085|25077|1440
1755705600000|2025-08-20 16:00:00|25125.8|25117.8|25149.9|25141.9|25169.2|25161.2|25125.3|25117.3|583
1755709200000|2025-08-20 17:00:00|25148.9|25140.9|25192|25184|25198.2|25190.2|25146.9|25138.9|645
1755712800000|2025-08-20 18:00:00|25191.5|25183.5|25182.1|25152.1|25192.5|25184.5|25148.3|25140.3|646
1755716400000|2025-08-20 19:00:00|25182.3|25152.3|25206.3|25176.3|25214.3|25184.3|25181.9|25151.9|1
1755720000000|2025-08-20 20:00:00|25208.1|25178.1|25207.6|25177.6|25209.9|25179.9|25200.4|25170.4|0
1755723600000|2025-08-20 21:00:00|25206.7|25176.7|25209.1|25179.1|25210.6|25180.6|25204.7|25174.7|0
1755727200000|2025-08-20 22:00:00|25212.6|25182.6|25204|25174|25219.1|25189.1|25200.7|25170.7|0
1755730800000|2025-08-20 23:00:00|25204.3|25174.3|25203.5|25173.5|25206.9|25176.9|25196.3|25166.3|0
1755734400000|2025-08-21 00:00:00|25203.2|25173.2|25160.8|25130.8|25204.9|25174.9|25160.3|25130.3|0
1755738000000|2025-08-21 01:00:00|25160.3|25130.3|25107.2|25102.2|25217.7|25212.7|25099.1|25081.1|18126
1755741600000|2025-08-21 02:00:00|25106.7|25101.7|25152.6|25147.6|25212.2|25207.2|25103.3|25098.3|13018
1755745200000|2025-08-21 03:00:00|25153.1|25148.1|25128.5|25123.5|25168.9|25163.9|25080.1|25075.1|7562
1755748800000|2025-08-21 04:00:00|25129|25124|25142.7|25112.7|25148|25124|25129|25111|6
1755752400000|2025-08-21 05:00:00|25128.5|25123.5|25131.3|25126.3|25146.1|25141.1|25091.2|25086.2|7237
1755756000000|2025-08-21 06:00:00|25129.3|25124.3|25049.8|25044.8|25136.4|25131.4|24998.2|24993.2|12514
1755759600000|2025-08-21 07:00:00|25047.8|25042.8|25111.3|25106.3|25115.9|25110.9|25043.3|25038.3|8879
1755763200000|2025-08-21 08:00:00|25110.8|25105.8|25103.2|25073.2|25129.8|25109.6|25085.5|25072.6|3247
1755766800000|2025-08-21 09:00:00|25103.8|25073.8|25097.4|25089.4|25124.2|25116.2|25095.9|25070.5|386
1755770400000|2025-08-21 10:00:00|25096.9|25088.9|25097.8|25089.8|25107.7|25099.7|25074.5|25066.5|880
1755774000000|2025-08-21 11:00:00|25098.3|25090.3|25091.1|25083.1|25124.9|25116.9|25087.6|25079.6|974
1755777600000|2025-08-21 12:00:00|25091.6|25083.6|25101.5|25093.5|25120.2|25112.2|25083.9|25075.9|687
1755781200000|2025-08-21 13:00:00|25102|25094|25117.9|25109.9|25162.9|25154.9|25094.6|25086.6|2702
1755784800000|2025-08-21 14:00:00|25117.4|25109.4|25185.9|25177.9|25192.6|25184.6|25106.4|25098.4|2303
1755788400000|2025-08-21 15:00:00|25186.8|25178.8|25164.1|25156.1|25211.7|25203.7|25149|25141|1901
1755792000000|2025-08-21 16:00:00|25164.6|25156.6|25177.4|25169.4|25194.9|25186.9|25156.7|25148.7|837
1755795600000|2025-08-21 17:00:00|25177.9|25169.9|25199.3|25191.3|25221.6|25213.6|25160.6|25152.6|753
1755799200000|2025-08-21 18:00:00|25198.3|25190.3|25208.6|25178.6|25209.8|25201.8|25181.5|25173.5|1138
1755802800000|2025-08-21 19:00:00|25208|25178|25200.5|25170.5|25217.8|25187.8|25188.4|25158.4|0
1755806400000|2025-08-21 20:00:00|25201.7|25171.7|25206.2|25176.2|25209.3|25179.3|25196.4|25166.4|0
1755810000000|2025-08-21 21:00:00|25206|25176|25209|25179|25209.5|25179.5|25204.4|25174.4|0
1755813600000|2025-08-21 22:00:00|25210.5|25180.5|25229.5|25199.5|25232.3|25202.3|25210.5|25180.5|0
1755817200000|2025-08-21 23:00:00|25228.9|25198.9|25233.2|25203.2|25233.8|25203.8|25225|25195|0
1755820800000|2025-08-22 00:00:00|25232|25202|25204.7|25174.7|25235.8|25205.8|25185.6|25155.6|0
1755824400000|2025-08-22 01:00:00|25205.3|25175.3|25229.9|25224.9|25286.6|25281.6|25183.4|25156.4|19386
1755828000000|2025-08-22 02:00:00|25231.4|25226.4|25228.7|25223.7|25248.4|25243.4|25150.8|25145.8|17472
1755831600000|2025-08-22 03:00:00|25229.7|25224.7|25186.3|25181.3|25242.6|25237.6|25159.3|25154.3|10478
1755835200000|2025-08-22 04:00:00|25200.5|25170.5|25207.9|25177.9|25212.1|25182.1|25199.3|25169.3|22
1755838800000|2025-08-22 05:00:00|25191.3|25186.3|25222.2|25217.2|25234.5|25229.5|25158.2|25153.2|10677
1755842400000|2025-08-22 06:00:00|25222.7|25217.7|25230.2|25225.2|25261.7|25256.7|25211.1|25206.1|9872
1755846000000|2025-08-22 07:00:00|25229.2|25224.2|25331.3|25326.3|25361.8|25356.8|25222.2|25217.2|13794
1755849600000|2025-08-22 08:00:00|25328|25323|25383.7|25353.7|25385.9|25362.7|25322.5|25317.5|12904
1755853200000|2025-08-22 09:00:00|25383.1|25353.1|25337|25329|25384.4|25366|25335.6|25327.6|1700
1755856800000|2025-08-22 10:00:00|25336.5|25328.5|25380|25372|25381.2|25373.2|25335|25327|775
1755860400000|2025-08-22 11:00:00|25379.5|25371.5|25384.3|25376.3|25394.4|25386.4|25358.5|25350.5|905
1755864000000|2025-08-22 12:00:00|25384.8|25376.8|25390.2|25382.2|25418.9|25410.9|25383.3|25375.3|1138
1755867600000|2025-08-22 13:00:00|25389.7|25381.7|25407.7|25399.7|25457.6|25449.6|25372.8|25364.8|2653
1755871200000|2025-08-22 14:00:00|25408.2|25400.2|25682.9|25674.9|25709.4|25701.4|25408.2|25400.2|8352
1755874800000|2025-08-22 15:00:00|25682.4|25674.4|25687.4|25679.4|25732.9|25724.9|25675.9|25667.9|2807
1755878400000|2025-08-22 16:00:00|25687.9|25679.9|25692.9|25684.9|25706.5|25698.5|25674.2|25666.2|878
1755882000000|2025-08-22 17:00:00|25692.4|25684.4|25742.9|25734.9|25760.5|25752.5|25692.2|25684.2|1108
1755885600000|2025-08-22 18:00:00|25742.4|25734.4|25736.9|25706.9|25747.7|25739.7|25715.2|25706.9|720
1755889200000|2025-08-22 19:00:00|25737.1|25707.1|25732.1|25702.1|25741.9|25711.9|25713.8|25683.8|0
1755892800000|2025-08-22 20:00:00|25731.5|25701.5|25737.5|25707.5|25743.8|25713.8|25727.9|25697.9|0
1756072800000|2025-08-24 22:00:00|25738.4|25708.4|25733.7|25703.7|25743.8|25713.8|25724.4|25694.4|0
1756076400000|2025-08-24 23:00:00|25734|25704|25726|25696|25735.5|25705.5|25691.4|25661.4|0
1756080000000|2025-08-25 00:00:00|25726.6|25696.6|25713.3|25683.3|25736|25706|25704.2|25674.2|0
1756083600000|2025-08-25 01:00:00|25713.9|25683.9|25685.5|25680.5|25725.6|25707.5|25613.8|25608.8|27830
1756087200000|2025-08-25 02:00:00|25687.5|25682.5|25925.5|25920.5|25945.9|25940.9|25668.8|25663.8|27117
1756090800000|2025-08-25 03:00:00|25925|25920|25897.7|25892.7|25950.5|25945.5|25819.3|25814.3|18381
1756094400000|2025-08-25 04:00:00|25911.9|25881.9|25900.7|25870.7|25915|25885|25899.1|25869.1|18
1756098000000|2025-08-25 05:00:00|25891.2|25886.2|25861.6|25856.6|25897.7|25892.7|25772.6|25767.6|17387
1756101600000|2025-08-25 06:00:00|25863.1|25858.1|25930.5|25925.5|25934.7|25929.7|25849.5|25844.5|14198
1756105200000|2025-08-25 07:00:00|25931|25926|25838.9|25833.9|25941.5|25936.5|25816.6|25811.6|15709
1756108800000|2025-08-25 08:00:00|25837.2|25832.2|25870.1|25840.1|25903.4|25898.4|25820.7|25815.7|23978
1756112400000|2025-08-25 09:00:00|25869.5|25839.5|25814.4|25806.4|25875.1|25846.8|25802.4|25794.4|1968
1756116000000|2025-08-25 10:00:00|25813.9|25805.9|25791.1|25783.1|25821.6|25813.6|25769.8|25761.8|1912
1756119600000|2025-08-25 11:00:00|25793.1|25785.1|25815.3|25807.3|25817.7|25809.7|25782.4|25774.4|993
1756123200000|2025-08-25 12:00:00|25815.8|25807.8|25747.6|25739.6|25820.8|25812.8|25747.1|25739.1|1969
1756126800000|2025-08-25 13:00:00|25746.8|25738.8|25828.3|25820.3|25867.1|25859.1|25724.8|25716.8|4589
1756130400000|2025-08-25 14:00:00|25827.8|25819.8|25771.4|25763.4|25842.4|25834.4|25765.1|25757.1|2534
1756134000000|2025-08-25 15:00:00|25771.9|25763.9|25781.5|25773.5|25816|25808|25757.3|25749.3|1992
1756137600000|2025-08-25 16:00:00|25781|25773|25751.5|25743.5|25787|25779|25730.9|25722.9|1948
1756141200000|2025-08-25 17:00:00|25752|25744|25729.3|25721.3|25761.1|25753.1|25714.2|25706.2|1173
1756144800000|2025-08-25 18:00:00|25729.8|25721.8|25716.2|25686.2|25736.3|25728.3|25712.1|25686.2|739
1756148400000|2025-08-25 19:00:00|25715.5|25685.5|25669.2|25639.2|25721.4|25691.4|25666.7|25636.7|0
1756152000000|2025-08-25 20:00:00|25669.8|25639.8|25689.8|25659.8|25694.4|25664.4|25665.5|25635.5|0
1756155600000|2025-08-25 21:00:00|25689.5|25659.5|25694.2|25664.2|25695.4|25665.4|25687.6|25657.6|0
1756159200000|2025-08-25 22:00:00|25694.9|25664.9|25710.7|25680.7|25712.9|25682.9|25693.7|25663.7|0
1756162800000|2025-08-25 23:00:00|25711|25681|25706.8|25676.8|25714.6|25684.6|25702.1|25672.1|0
1756166400000|2025-08-26 00:00:00|25706.2|25676.2|25681.4|25651.4|25739.2|25709.2|25640.5|25610.5|0
1756170000000|2025-08-26 01:00:00|25681.7|25651.7|25743|25738|25765.3|25760.3|25677.8|25647.8|27621
1756173600000|2025-08-26 02:00:00|25746|25741|25794.3|25789.3|25816.4|25811.4|25741.5|25736.5|21692
1756177200000|2025-08-26 03:00:00|25793.8|25788.8|25795.3|25790.3|25842.4|25837.4|25766.4|25761.4|13375
1756180800000|2025-08-26 04:00:00|25794.8|25789.8|25797.9|25767.9|25812.2|25789.8|25791.2|25761.2|31
1756184400000|2025-08-26 05:00:00|25786.3|25781.3|25816.5|25811.5|25838.5|25833.5|25783.2|25778.2|13892
1756188000000|2025-08-26 06:00:00|25815.5|25810.5|25658.5|25653.5|25825.4|25820.4|25643.9|25638.9|19619
1756191600000|2025-08-26 07:00:00|25658|25653|25539.4|25534.4|25669.4|25664.4|25532.2|25527.2|23961
1756195200000|2025-08-26 08:00:00|25536.2|25531.2|25589.3|25559.3|25591.7|25579.6|25486.1|25481.1|42911
1756198800000|2025-08-26 09:00:00|25589.1|25559.1|25631.7|25623.7|25636|25628|25576.6|25554.9|2177
1756202400000|2025-08-26 10:00:00|25632.2|25624.2|25647|25639|25663.4|25655.4|25629|25621|1104
1756206000000|2025-08-26 11:00:00|25646.5|25638.5|25692.6|25684.6|25698.4|25690.4|25642.7|25634.7|881
1756209600000|2025-08-26 12:00:00|25692.1|25684.1|25691.6|25683.6|25700.4|25692.4|25674|25666|1103
1756213200000|2025-08-26 13:00:00|25692.1|25684.1|25685.3|25677.3|25716.6|25708.6|25650.2|25642.2|2810
1756216800000|2025-08-26 14:00:00|25686.8|25678.8|25636.9|25628.9|25711.3|25703.3|25630.8|25622.8|1692
1756220400000|2025-08-26 15:00:00|25636.4|25628.4|25638.8|25630.8|25657|25649|25604.8|25596.8|1197
1756224000000|2025-08-26 16:00:00|25639.3|25631.3|25613.8|25605.8|25663.6|25655.6|25611.3|25603.3|617
1756227600000|2025-08-26 17:00:00|25613.3|25605.3|25590.7|25582.7|25621.5|25613.5|25586.1|25578.1|615
1756231200000|2025-08-26 18:00:00|25590.2|25582.2|25624|25594|25629.5|25621.5|25589.2|25581.2|734
1756234800000|2025-08-26 19:00:00|25623.8|25593.8|25631.2|25601.2|25642|25612|25618.6|25588.6|0
1756238400000|2025-08-26 20:00:00|25631.8|25601.8|25646.5|25616.5|25647.6|25617.6|25627.6|25597.6|0
1756242000000|2025-08-26 21:00:00|25646.4|25616.4|25642.8|25612.8|25647.6|25617.6|25641.9|25611.9|0
1756245600000|2025-08-26 22:00:00|25642.3|25612.3|25644.3|25614.3|25647.4|25617.4|25638.5|25608.5|0
1756249200000|2025-08-26 23:00:00|25644|25614|25641.4|25611.4|25647.9|25617.9|25641.4|25611.4|0
1756252800000|2025-08-27 00:00:00|25642|25612|25634.8|25604.8|25642.6|25612.6|25623.7|25593.7|0
1756256400000|2025-08-27 01:00:00|25635.4|25605.4|25603.8|25598.8|25680.6|25675.6|25581.7|25576.7|20384
1756260000000|2025-08-27 02:00:00|25604.3|25599.3|25549.6|25544.6|25637.7|25632.7|25500.7|25495.7|16785
1756263600000|2025-08-27 03:00:00|25548.6|25543.6|25570.9|25565.9|25592|25587|25505.6|25500.6|10353
1756267200000|2025-08-27 04:00:00|25583|25553|25583.1|25553.1|25585.3|25555.3|25580|25550|19
1756270800000|2025-08-27 05:00:00|25563.6|25558.6|25374.4|25369.4|25580|25575|25327.6|25322.6|14145
1756274400000|2025-08-27 06:00:00|25375.4|25370.4|25203.3|25198.3|25401.5|25396.5|25159|25154|17243
1756278000000|2025-08-27 07:00:00|25202.3|25197.3|25195.3|25190.3|25253|25248|25162.7|25157.7|16353
1756281600000|2025-08-27 08:00:00|25194.3|25189.3|25195.5|25165.5|25223.1|25218.1|25177.6|25156.6|12089
1756285200000|2025-08-27 09:00:00|25195.6|25165.6|25153.8|25145.8|25199|25169|25115.1|25107.1|2018
1756288800000|2025-08-27 10:00:00|25153.3|25145.3|25103.8|25095.8|25158.7|25150.7|25078|25070|1360
1756292400000|2025-08-27 11:00:00|25104.8|25096.8|25092.4|25084.4|25128.2|25120.2|25089.4|25081.4|583
1756296000000|2025-08-27 12:00:00|25091.9|25083.9|25065.6|25057.6|25098.8|25090.8|25021.7|25013.7|1799
1756299600000|2025-08-27 13:00:00|25064.6|25056.6|24966.8|24958.8|25069.1|25061.1|24961.5|24953.5|3198
1756303200000|2025-08-27 14:00:00|24966.3|24958.3|24980.9|24972.9|24985.9|24977.9|24927.2|24919.2|1889
1756306800000|2025-08-27 15:00:00|24981.4|24973.4|24981.3|24973.3|24997.2|24989.2|24949.3|24941.3|1177
1756310400000|2025-08-27 16:00:00|24981.8|24973.8|24979.5|24971.5|24989.2|24981.2|24947.3|24939.3|726
1756314000000|2025-08-27 17:00:00|24979|24971|25010.9|25002.9|25019.6|25011.6|24964.7|24956.7|1472
1756317600000|2025-08-27 18:00:00|25009.9|25001.9|25009.1|24979.1|25030|25022|24987.2|24979.1|1070
1756321200000|2025-08-27 19:00:00|25011|24981|25013.1|24983.1|25027.8|24997.8|24983.5|24953.5|0
1756324800000|2025-08-27 20:00:00|25011.9|24981.9|24996.7|24966.7|25039.8|25009.8|24930.7|24900.7|0
1756328400000|2025-08-27 21:00:00|24995.6|24965.6|25000.7|24970.7|25009.5|24979.5|24995.6|24965.6|0
1756332000000|2025-08-27 22:00:00|25000.8|24970.8|24988.9|24958.9|25000.8|24970.8|24974.9|24944.9|0
1756335600000|2025-08-27 23:00:00|24989.2|24959.2|24984.9|24954.9|24992.9|24962.9|24981.7|24951.7|0
1756339200000|2025-08-28 00:00:00|24984.3|24954.3|25008.2|24978.2|25009.9|24979.9|24971.8|24941.8|0
1756342800000|2025-08-28 01:00:00|25008.4|24978.4|24959.7|24954.7|25083.2|25078.2|24935.4|24930.4|27600
1756346400000|2025-08-28 02:00:00|24960.7|24955.7|25056.3|25051.3|25086.8|25081.8|24929.3|24924.3|23173
1756350000000|2025-08-28 03:00:00|25055.8|25050.8|25033.5|25028.5|25112.2|25107.2|24998.4|24993.4|14619
1756353600000|2025-08-28 04:00:00|25043.1|25013.1|25023.9|24993.9|25043.1|25013.1|25022.8|24992.8|42
1756357200000|2025-08-28 05:00:00|25023.6|24993.6|24936.1|24931.1|25041.5|25036.5|24828.8|24823.8|21771
1756360800000|2025-08-28 06:00:00|24935.1|24930.1|25042.9|25037.9|25061.6|25056.6|24929|24924|17825
1756364400000|2025-08-28 07:00:00|25043.9|25038.9|25031.4|25026.4|25097.5|25092.5|24996.5|24991.5|15312
1756368000000|2025-08-28 08:00:00|25030.6|25025.6|25007.7|24977.7|25030.6|25025.6|24979|24974|5059
1756371600000|2025-08-28 09:00:00|25008.3|24978.3|24984.1|24976.1|25012.9|25000.7|24961.6|24953.6|1276
1756375200000|2025-08-28 10:00:00|24984.6|24976.6|24992.9|24984.9|25016.2|25008.2|24976.8|24968.8|879
1756378800000|2025-08-28 11:00:00|24989.9|24981.9|25013.9|25005.9|25024|25016|24982.3|24974.3|414
1756382400000|2025-08-28 12:00:00|25014.4|25006.4|25020.1|25012.1|25031.5|25023.5|24994.4|24986.4|890
1756386000000|2025-08-28 13:00:00|25020.6|25012.6|25111.7|25103.7|25118.9|25110.9|24990.9|24982.9|3898
1756389600000|2025-08-28 14:00:00|25112.7|25104.7|25176.4|25168.4|25182.5|25174.5|25108.1|25100.1|2680
1756393200000|2025-08-28 15:00:00|25175.9|25167.9|25186.8|25178.8|25188.5|25180.5|25135.9|25127.9|1473
1756396800000|2025-08-28 16:00:00|25187.3|25179.3|25193.9|25185.9|25215.2|25207.2|25170.8|25162.8|1331
1756400400000|2025-08-28 17:00:00|25194.4|25186.4|25181.6|25173.6|25203.4|25195.4|25173.6|25165.6|765
1756404000000|2025-08-28 18:00:00|25181.1|25173.1|25210.8|25180.8|25210.8|25197.5|25179.6|25171.6|850
1756407600000|2025-08-28 19:00:00|25210.7|25180.7|25204.3|25174.3|25225|25195|25203.1|25173.1|0
1756411200000|2025-08-28 20:00:00|25203.7|25173.7|25204.5|25174.5|25209|25179|25196.7|25166.7|0
1756414800000|2025-08-28 21:00:00|25205.8|25175.8|25204.5|25174.5|25208.5|25178.5|25202.5|25172.5|0
1756418400000|2025-08-28 22:00:00|25205.8|25175.8|25196.6|25166.6|25207.2|25177.2|25193.7|25163.7|0
1756422000000|2025-08-28 23:00:00|25197.1|25167.1|25184.2|25154.2|25198.9|25168.9|25176.5|25146.5|0
1756425600000|2025-08-29 00:00:00|25183.6|25153.6|25172.8|25142.8|25191.1|25161.1|25172.8|25142.8|0
1756429200000|2025-08-29 01:00:00|25173.4|25143.4|25126.8|25121.8|25175.7|25167.9|25067.1|25062.1|19736
1756432800000|2025-08-29 02:00:00|25127.8|25122.8|25242.4|25237.4|25291.4|25286.4|25098.7|25093.7|20397
1756436400000|2025-08-29 03:00:00|25241.4|25236.4|25179.4|25174.4|25270.2|25265.2|25162.9|25157.9|9356
1756440000000|2025-08-29 04:00:00|25192.7|25162.7|25190.1|25160.1|25195.2|25165.2|25188.3|25158.3|19
1756443600000|2025-08-29 05:00:00|25173.3|25168.3|25273.3|25268.3|25285.2|25280.2|25119.4|25114.4|14246
1756447200000|2025-08-29 06:00:00|25273.8|25268.8|25229.3|25224.3|25300.1|25295.1|25179.7|25174.7|11797
1756450800000|2025-08-29 07:00:00|25229.8|25224.8|25136.8|25131.8|25267.5|25262.5|25127.8|25122.8|11151
1756454400000|2025-08-29 08:00:00|25109.9|25104.9|25098.3|25068.3|25118.5|25104.9|25071|25066|6173
1756458000000|2025-08-29 09:00:00|25098|25068|25104.8|25096.8|25140.4|25132.4|24940.8|24932.8|4171
1756461600000|2025-08-29 10:00:00|25106.3|25098.3|25182.7|25174.7|25205.8|25197.8|25105.3|25097.3|1867
1756465200000|2025-08-29 11:00:00|25182.2|25174.2|25184.2|25176.2|25200.6|25192.6|25170.3|25162.3|712
1756468800000|2025-08-29 12:00:00|25183.7|25175.7|25251|25243|25255.5|25247.5|25155|25147|2215
1756472400000|2025-08-29 13:00:00|25251.5|25243.5|25247.9|25239.9|25294.8|25286.8|25214.6|25206.6|5539
1756476000000|2025-08-29 14:00:00|25251.4|25243.4|25344.6|25336.6|25361.1|25353.1|25219|25211|4886
1756479600000|2025-08-29 15:00:00|25342.6|25334.6|25357.3|25349.3|25364.4|25356.4|25308.9|25300.9|2424
1756483200000|2025-08-29 16:00:00|25356.8|25348.8|25410.2|25402.2|25416.7|25408.7|25349.3|25341.3|1661
1756486800000|2025-08-29 17:00:00|25406.7|25398.7|25398|25390|25418.1|25410.1|25385|25377|1191
1756490400000|2025-08-29 18:00:00|25398.5|25390.5|25407.5|25377.5|25414.2|25406.2|25377.7|25369.7|1216
1756494000000|2025-08-29 19:00:00|25407.4|25377.4|25395.5|25365.5|25418|25388|25381.4|25351.4|0
1756497600000|2025-08-29 20:00:00|25396.1|25366.1|25395.4|25365.4|25406.1|25376.1|25387.1|25357.1|0
1756677600000|2025-08-31 22:00:00|25400.3|25370.3|25423.1|25393.1|25426|25396|25397.4|25367.4|0
1756681200000|2025-08-31 23:00:00|25422.5|25392.5|25419.6|25389.6|25439.2|25409.2|25416.4|25386.4|0
1756684800000|2025-09-01 00:00:00|25419|25389|25392.8|25362.8|25427.6|25397.6|25392.8|25362.8|0
1756688400000|2025-09-01 01:00:00|25393.4|25363.4|25549.7|25544.7|25610.3|25605.3|25389.3|25359.3|24446
1756692000000|2025-09-01 02:00:00|25552.2|25547.2|25637.3|25632.3|25659.8|25654.8|25534.7|25529.7|16594
1756695600000|2025-09-01 03:00:00|25636.3|25631.3|25536.3|25531.3|25648.5|25643.5|25502.3|25497.3|10338
1756699200000|2025-09-01 04:00:00|25545.4|25515.4|25547|25517|25553.2|25523.2|25537.3|25507.3|11
1756702800000|2025-09-01 05:00:00|25530.1|25525.1|25593.8|25588.8|25600.5|25595.5|25519.1|25514.1|8505
1756706400000|2025-09-01 06:00:00|25593.3|25588.3|25581.4|25576.4|25655.7|25650.7|25580.9|25575.9|8605
1756710000000|2025-09-01 07:00:00|25581.9|25576.9|25626.8|25621.8|25633.6|25628.6|25564.2|25559.2|9634
1756713600000|2025-09-01 08:00:00|25604.6|25599.6|25597.6|25567.6|25609|25604|25568.4|25558.2|5257
1756717200000|2025-09-01 09:00:00|25597.3|25567.3|25577.2|25569.2|25598.4|25590.4|25548.1|25540.1|833
1756720800000|2025-09-01 10:00:00|25576.7|25568.7|25562|25554|25585.8|25577.8|25558.9|25550.9|420
1756724400000|2025-09-01 11:00:00|25562.5|25554.5|25533.6|25525.6|25570.5|25562.5|25528.8|25520.8|625
1756728000000|2025-09-01 12:00:00|25533.1|25525.1|25547.8|25539.8|25560|25552|25528.1|25520.1|552
1756731600000|2025-09-01 13:00:00|25548.3|25540.3|25511.9|25503.9|25548.9|25540.9|25499.7|25491.7|966
1756735200000|2025-09-01 14:00:00|25511.4|25503.4|25473.5|25465.5|25514.5|25506.5|25462.1|25454.1|1365
1756738800000|2025-09-01 15:00:00|25472.5|25464.5|25492|25484|25493.5|25485.5|25468.5|25460.5|566
1756742400000|2025-09-01 16:00:00|25492.5|25484.5|25492.4|25484.4|25500.6|25492.6|25478|25470|229
1756746000000|2025-09-01 17:00:00|25491.9|25483.9|25494.7|25486.7|25495.4|25487.4|25483.7|25475.7|89
1756749600000|2025-09-01 18:00:00|25495.2|25487.2|25512.6|25482.6|25512.6|25498|25494.7|25482.6|140
1756753200000|2025-09-01 19:00:00|25513.8|25483.8|25514.1|25484.1|25514.3|25484.3|25511.4|25481.4|0
1756764000000|2025-09-01 22:00:00|25506.1|25476.1|25489.6|25459.6|25507.8|25477.8|25489|25459|0
1756767600000|2025-09-01 23:00:00|25490.2|25460.2|25488.5|25458.5|25492.5|25462.5|25477.9|25447.9|0
1756771200000|2025-09-02 00:00:00|25489.1|25459.1|25498.2|25468.2|25498.8|25468.8|25482.9|25452.9|0
1756774800000|2025-09-02 01:00:00|25497.6|25467.6|25607.4|25602.4|25633.2|25628.2|25497.6|25467.6|17078
1756778400000|2025-09-02 02:00:00|25601.4|25596.4|25598|25593|25733.8|25728.8|25585.3|25580.3|19723
1756782000000|2025-09-02 03:00:00|25599|25594|25471.9|25466.9|25612|25607|25462.7|25457.7|15654
1756785600000|2025-09-02 04:00:00|25485.3|25455.3|25493.3|25463.3|25500.6|25470.6|25483.8|25453.8|37
1756789200000|2025-09-02 05:00:00|25471|25466|25546.9|25541.9|25576.4|25571.4|25421.4|25416.4|16758
1756792800000|2025-09-02 06:00:00|25547.9|25542.9|25547|25542|25569.2|25564.2|25481.1|25476.1|8302
1756796400000|2025-09-02 07:00:00|25546.5|25541.5|25488.7|25483.7|25561.4|25556.4|25465.4|25460.4|11490
1756800000000|2025-09-02 08:00:00|25486.2|25481.2|25484.1|25454.1|25501.5|25496.5|25437.8|25417.1|5951
1756803600000|2025-09-02 09:00:00|25485.6|25455.6|25421.1|25413.1|25488.3|25458.3|25399.4|25391.4|997
1756807200000|2025-09-02 10:00:00|25421.6|25413.6|25411|25403|25445.5|25437.5|25399.5|25391.5|418
1756810800000|2025-09-02 11:00:00|25411.5|25403.5|25363.5|25355.5|25414|25406|25360.6|25352.6|874
1756814400000|2025-09-02 12:00:00|25363|25355|25254.3|25246.3|25369.9|25361.9|25243.4|25235.4|3049
1756818000000|2025-09-02 13:00:00|25255.3|25247.3|25368.6|25360.6|25370|25362|25239.3|25231.3|4102
1756821600000|2025-09-02 14:00:00|25369.6|25361.6|25488.5|25480.5|25542|25534|25369.6|25361.6|3916
1756825200000|2025-09-02 15:00:00|25489|25481|25450.6|25442.6|25502.7|25494.7|25415.4|25407.4|1836
1756828800000|2025-09-02 16:00:00|25451.6|25443.6|25482.9|25474.9|25497.9|25489.9|25438.5|25430.5|841
1756832400000|2025-09-02 17:00:00|25483.4|25475.4|25485.4|25477.4|25490.9|25482.9|25449.1|25441.1|890
1756836000000|2025-09-02 18:00:00|25484.9|25476.9|25505.1|25475.1|25505.1|25489.8|25445.3|25437.3|743
1756839600000|2025-09-02 19:00:00|25505.2|25475.2|25577.6|25547.6|25578.3|25548.3|25505.2|25475.2|0
1756843200000|2025-09-02 20:00:00|25574.6|25544.6|25615|25585|25620.3|25590.3|25571.1|25541.1|0
1756846800000|2025-09-02 21:00:00|25614.7|25584.7|25602.7|25572.7|25614.7|25584.7|25600.7|25570.7|0
1756850400000|2025-09-02 22:00:00|25602.5|25572.5|25552.7|25522.7|25603|25573|25545.1|25515.1|0
1756854000000|2025-09-02 23:00:00|25552.4|25522.4|25546.2|25516.2|25555|25525|25544.1|25514.1|0
1756857600000|2025-09-03 00:00:00|25545.1|25515.1|25496.3|25466.3|25548.4|25518.4|25490.7|25460.7|0
1756861200000|2025-09-03 01:00:00|25496.1|25466.1|25626.2|25621.2|25798.9|25793.9|25494.9|25464.9|23035
1756864800000|2025-09-03 02:00:00|25625.2|25620.2|25501.2|25496.2|25652|25647|25401.4|25396.4|22478
1756868400000|2025-09-03 03:00:00|25502.2|25497.2|25382.4|25377.4|25519.6|25514.6|25344.6|25339.6|11985
1756872000000|2025-09-03 04:00:00|25394.7|25364.7|25399.1|25369.1|25404.8|25374.8|25393.5|25363.5|12
1756875600000|2025-09-03 05:00:00|25398.8|25368.8|25324.6|25319.6|25423.2|25418.2|25286|25281|13004
1756879200000|2025-09-03 06:00:00|25325.1|25320.1|25307.1|25302.1|25382.5|25377.5|25259.9|25254.9|12088
1756882800000|2025-09-03 07:00:00|25306.6|25301.6|25327.8|25322.8|25328.3|25323.3|25267.8|25262.8|8852
1756886400000|2025-09-03 08:00:00|25323|25318|25332.9|25302.9|25360.3|25354.3|25311.9|25287.1|4938
1756890000000|2025-09-03 09:00:00|25333.5|25303.5|25395.5|25387.5|25412.9|25404.9|25326.7|25296.7|934
1756893600000|2025-09-03 10:00:00|25395|25387|25373.6|25365.6|25399.2|25391.2|25368.3|25360.3|436
1756897200000|2025-09-03 11:00:00|25374.6|25366.6|25383.4|25375.4|25394.9|25386.9|25369.5|25361.5|505
1756900800000|2025-09-03 12:00:00|25383.9|25375.9|25341.2|25333.2|25393.8|25385.8|25329.3|25321.3|803
1756904400000|2025-09-03 13:00:00|25341.7|25333.7|25303.8|25295.8|25371.4|25363.4|25282.1|25274.1|2314
1756908000000|2025-09-03 14:00:00|25305.8|25297.8|25338.2|25330.2|25404.9|25396.9|25305.8|25297.8|2637
1756911600000|2025-09-03 15:00:00|25338.7|25330.7|25363|25355|25378.6|25370.6|25318.3|25310.3|1395
1756915200000|2025-09-03 16:00:00|25362.5|25354.5|25390.3|25382.3|25395.8|25387.8|25357.3|25349.3|705
1756918800000|2025-09-03 17:00:00|25390.8|25382.8|25372|25364|25408.3|25400.3|25364.4|25356.4|638
1756922400000|2025-09-03 18:00:00|25371.5|25363.5|25380.8|25350.8|25398.8|25390.8|25362.8|25350.8|407
1756926000000|2025-09-03 19:00:00|25380.6|25350.6|25420.3|25390.3|25422.6|25392.6|25366.8|25336.8|0
1756929600000|2025-09-03 20:00:00|25422.1|25392.1|25433.1|25403.1|25435.8|25405.8|25420.1|25390.1|0
1756933200000|2025-09-03 21:00:00|25433|25403|25433.1|25403.1|25433.3|25403.3|25430.5|25400.5|0
1756936800000|2025-09-03 22:00:00|25432.9|25402.9|25424.8|25394.8|25434.3|25404.3|25423.1|25393.1|0
1756940400000|2025-09-03 23:00:00|25425.4|25395.4|25416.8|25386.8|25434.4|25404.4|25412.6|25382.6|0
1756944000000|2025-09-04 00:00:00|25416.2|25386.2|25449.5|25419.5|25490.2|25460.2|25413.6|25383.6|0
1756947600000|2025-09-04 01:00:00|25449.2|25419.2|25305.7|25300.7|25513.5|25508.5|25282.6|25277.6|19331
1756951200000|2025-09-04 02:00:00|25305.2|25300.2|25071.9|25066.9|25334|25329|25021.6|25016.6|28921
1756954800000|2025-09-04 03:00:00|25073.9|25068.9|25028|25023|25111.6|25106.6|25008.2|25003.2|12621
1756958400000|2025-09-04 04:00:00|25042.4|25012.4|25042.2|25012.2|25069.6|25039.6|25037.5|25007.5|12
1756962000000|2025-09-04 05:00:00|25029.4|25024.4|25092.4|25087.4|25123.3|25118.3|25005.2|25000.2|15252
1756965600000|2025-09-04 06:00:00|25093.4|25088.4|25043.2|25038.2|25105.1|25100.1|25007.3|25002.3|12674
1756969200000|2025-09-04 07:00:00|25043.7|25038.7|25046.1|25041.1|25068.7|25063.7|25019.9|25014.9|7192
1756972800000|2025-09-04 08:00:00|25036.8|25031.8|24987.3|24957.3|25052.5|25047.5|24963.4|24933.4|5455
1756976400000|2025-09-04 09:00:00|24987.5|24957.5|25001.7|24993.7|25032.7|25024.7|24972.2|24942.2|911
1756980000000|2025-09-04 10:00:00|25002.2|24994.2|25030|25022|25066.2|25058.2|24992|24984|802
1756983600000|2025-09-04 11:00:00|25029.5|25021.5|25031.4|25023.4|25048.6|25040.6|25026.4|25018.4|492
1756987200000|2025-09-04 12:00:00|25031.9|25023.9|25038.4|25030.4|25057.9|25049.9|25022.7|25014.7|781
1756990800000|2025-09-04 13:00:00|25038.9|25030.9|24973|24965|25067.1|25059.1|24951.6|24943.6|2927
1756994400000|2025-09-04 14:00:00|24967|24959|24977.3|24969.3|24989.3|24981.3|24918|24910|4170
1756998000000|2025-09-04 15:00:00|24977.8|24969.8|25017.7|25009.7|25029|25021|24951.2|24943.2|1505
1757001600000|2025-09-04 16:00:00|25017.2|25009.2|25019.5|25011.5|25036.9|25028.9|24989.3|24981.3|1037
1757005200000|2025-09-04 17:00:00|25020|25012|25028.4|25020.4|25046.9|25038.9|25019.5|25011.5|404
1757008800000|2025-09-04 18:00:00|25027.9|25019.9|25064.7|25034.7|25064.7|25049.1|25024.7|25016.7|1040
1757012400000|2025-09-04 19:00:00|25064.8|25034.8|25094.1|25064.1|25103.8|25073.8|25056.3|25026.3|0
1757016000000|2025-09-04 20:00:00|25095.2|25065.2|25098.6|25068.6|25107.2|25077.2|25088.3|25058.3|0
1757019600000|2025-09-04 21:00:00|25098.7|25068.7|25090|25060|25104.6|25074.6|25086.5|25056.5|0
1757023200000|2025-09-04 22:00:00|25089.8|25059.8|25086.6|25056.6|25094.1|25064.1|25083.6|25053.6|0
1757026800000|2025-09-04 23:00:00|25086|25056|25089.6|25059.6|25093.6|25063.6|25085.4|25055.4|0
1757030400000|2025-09-05 00:00:00|25090.2|25060.2|25078.9|25048.9|25094.7|25064.7|25078.9|25048.9|0
1757034000000|2025-09-05 01:00:00|25079.5|25049.5|25182.5|25177.5|25183.7|25178.7|25076.6|25047.2|16368
1757037600000|2025-09-05 02:00:00|25182|25177|25184.6|25179.6|25227.3|25222.3|25130.4|25125.4|13505
1757041200000|2025-09-05 03:00:00|25186.1|25181.1|25199.4|25194.4|25222.7|25217.7|25148.7|25143.7|7003
1757044800000|2025-09-05 04:00:00|25215.8|25185.8|25211.9|25181.9|25220.5|25190.5|25211.4|25181.4|9
1757048400000|2025-09-05 05:00:00|25207.4|25202.4|25307|25302|25308.3|25303.3|25190.4|25185.4|10480
1757052000000|2025-09-05 06:00:00|25306|25301|25417.9|25412.9|25433.8|25428.8|25303.4|25298.4|16663
1757055600000|2025-09-05 07:00:00|25417.4|25412.4|25428.5|25423.5|25466.4|25461.4|25395.5|25390.5|13838
1757059200000|2025-09-05 08:00:00|25427.5|25422.5|25443.3|25413.3|25446.5|25427.7|25389.4|25384.4|8610
1757062800000|2025-09-05 09:00:00|25443.8|25413.8|25436.1|25428.1|25454.1|25446.1|25413|25405|1344
1757066400000|2025-09-05 10:00:00|25436.6|25428.6|25434.3|25426.3|25449.7|25441.7|25416.3|25408.3|463
1757070000000|2025-09-05 11:00:00|25434.8|25426.8|25402.1|25394.1|25436.6|25428.6|25396|25388|618
1757073600000|2025-09-05 12:00:00|25401.5|25393.5|25492.5|25484.5|25516.5|25508.5|25398|25390|3577
1757077200000|2025-09-05 13:00:00|25493.5|25485.5|25473.1|25465.1|25497.6|25489.6|25431.8|25423.8|4234
1757080800000|2025-09-05 14:00:00|25474.1|25466.1|25302.8|25294.8|25482.1|25474.1|25279.2|25271.2|5289
1757084400000|2025-09-05 15:00:00|25302.3|25294.3|25344.5|25336.5|25388.7|25380.7|25301.1|25293.1|2206
1757088000000|2025-09-05 16:00:00|25345.1|25337.1|25375.7|25367.7|25379.9|25371.9|25329.2|25321.2|899
1757091600000|2025-09-05 17:00:00|25375.2|25367.2|25357.3|25349.3|25389.4|25381.4|25350.3|25342.3|826
1757095200000|2025-09-05 18:00:00|25357|25349|25387.2|25357.2|25387.2|25375.1|25346.1|25338.1|704
1757098800000|2025-09-05 19:00:00|25387|25357|25420.8|25390.8|25421.9|25391.9|25380.9|25350.9|0
1757102400000|2025-09-05 20:00:00|25421.9|25391.9|25414|25384|25421.9|25391.9|25407.7|25377.7|0
1757282400000|2025-09-07 22:00:00|25403.2|25373.2|25443.7|25413.7|25447.8|25417.8|25398.2|25368.2|0
1757286000000|2025-09-07 23:00:00|25444.2|25414.2|25466.6|25436.6|25469.8|25439.8|25443.7|25413.7|0
1757289600000|2025-09-08 00:00:00|25466.1|25436.1|25428.1|25398.1|25471.6|25441.6|25427.5|25397.5|0
1757293200000|2025-09-08 01:00:00|25428.7|25398.7|25516.5|25511.5|25550.8|25545.8|25390.9|25381.4|19374
1757296800000|2025-09-08 02:00:00|25517.5|25512.5|25512.2|25507.2|25548.7|25543.7|25431.9|25426.9|16147
1757300400000|2025-09-08 03:00:00|25511.7|25506.7|25506.4|25501.4|25539.4|25534.4|25461.4|25456.4|7410
1757304000000|2025-09-08 04:00:00|25516.7|25486.7|25503.8|25473.8|25517.7|25487.7|25501.7|25471.7|13
1757307600000|2025-09-08 05:00:00|25502.7|25497.7|25567.9|25562.9|25587|25582|25489.8|25484.8|8739
1757311200000|2025-09-08 06:00:00|25567.4|25562.4|25656.4|25651.4|25672.4|25667.4|25555.9|25550.9|13325
1757314800000|2025-09-08 07:00:00|25656.9|25651.9|25620.9|25615.9|25656.9|25651.9|25599.1|25594.1|7691
1757318400000|2025-09-08 08:00:00|25603.8|25598.8|25628.3|25598.3|25636.7|25631.7|25599.8|25592.4|4102
1757322000000|2025-09-08 09:00:00|25628.8|25598.8|25584|25576|25628.8|25598.8|25575.2|25567.2|858
1757325600000|2025-09-08 10:00:00|25587|25579|25590.4|25582.4|25597.7|25589.7|25576|25568|911
1757329200000|2025-09-08 11:00:00|25589.9|25581.9|25609.1|25601.1|25613.2|25605.2|25589.9|25581.9|598
1757332800000|2025-09-08 12:00:00|25607.6|25599.6|25627.3|25619.3|25627.7|25619.7|25593.8|25585.8|598
1757336400000|2025-09-08 13:00:00|25626.8|25618.8|25589.1|25581.1|25654|25646|25582.9|25574.9|2483
1757340000000|2025-09-08 14:00:00|25588.6|25580.6|25581.4|25573.4|25609.1|25601.1|25542.9|25534.9|2249
1757343600000|2025-09-08 15:00:00|25580.9|25572.9|25633.3|25625.3|25645.3|25637.3|25573.5|25565.5|2009
1757347200000|2025-09-08 16:00:00|25633.8|25625.8|25630.4|25622.4|25638.3|25630.3|25598.7|25590.7|568
1757350800000|2025-09-08 17:00:00|25629.9|25621.9|25619.4|25611.4|25633.4|25625.4|25605.8|25597.8|617
1757354400000|2025-09-08 18:00:00|25619.9|25611.9|25678.9|25648.9|25678.9|25657.1|25618.9|25610.9|1056
1757358000000|2025-09-08 19:00:00|25678.7|25648.7|25719.8|25689.8|25724.8|25694.8|25676.7|25646.7|0
1757361600000|2025-09-08 20:00:00|25721|25691|25712|25682|25724.5|25694.5|25710|25680|0
1757365200000|2025-09-08 21:00:00|25710.2|25680.2|25715.6|25685.6|25716.8|25686.8|25709.9|25679.9|0
1757368800000|2025-09-08 22:00:00|25714.8|25684.8|25718.7|25688.7|25721.9|25691.9|25713|25683|0
1757372400000|2025-09-08 23:00:00|25719.3|25689.3|25707.4|25677.4|25722.1|25692.1|25706.2|25676.2|0
1757376000000|2025-09-09 00:00:00|25708|25678|25676.8|25646.8|25712.9|25682.9|25675.7|25645.7|0
1757379600000|2025-09-09 01:00:00|25675.7|25645.7|25940.6|25935.6|25974.4|25969.4|25668.9|25645.1|25881
1757383200000|2025-09-09 02:00:00|25940.1|25935.1|25987.7|25982.7|26053.8|26048.8|25905.1|25900.1|22332
1757386800000|2025-09-09 03:00:00|25987.2|25982.2|25856.4|25851.4|26005|26000|25818.3|25813.3|15448
1757390400000|2025-09-09 04:00:00|25865.5|25835.5|25880.8|25850.8|25884.6|25854.6|25862.1|25832.1|10
1757394000000|2025-09-09 05:00:00|25880.2|25850.2|25780.4|25775.4|25880.2|25873.4|25755.4|25750.4|16262
1757397600000|2025-09-09 06:00:00|25780.9|25775.9|25848.8|25843.8|25869.2|25864.2|25759.3|25754.3|8946
1757401200000|2025-09-09 07:00:00|25850.8|25845.8|25920.8|25915.8|25949.5|25944.5|25841.3|25836.3|12557
1757404800000|2025-09-09 08:00:00|25904.1|25899.1|25917.5|25887.5|25928.4|25912.6|25878.2|25873.2|5941
1757408400000|2025-09-09 09:00:00|25917.8|25887.8|25938.1|25930.1|25945.4|25937.4|25906.9|25878.3|897
1757412000000|2025-09-09 10:00:00|25937.1|25929.1|25935.9|25927.9|25959|25951|25927.9|25919.9|624
1757415600000|2025-09-09 11:00:00|25936.9|25928.9|25913.3|25905.3|25946.4|25938.4|25909.3|25901.3|450
1757419200000|2025-09-09 12:00:00|25913.8|25905.8|25892.8|25884.8|25919.6|25911.6|25883.9|25875.9|497
1757422800000|2025-09-09 13:00:00|25893.3|25885.3|25957.9|25949.9|25995.4|25987.4|25872.1|25864.1|2450
1757426400000|2025-09-09 14:00:00|25956.9|25948.9|25977.4|25969.4|26016.4|26008.4|25895.5|25887.5|3386
1757430000000|2025-09-09 15:00:00|25977.9|25969.9|25913.8|25905.8|25984.7|25976.7|25907.8|25899.8|1241
1757433600000|2025-09-09 16:00:00|25913.3|25905.3|25914.4|25906.4|25957.7|25949.7|25910.1|25902.1|753
1757437200000|2025-09-09 17:00:00|25913.9|25905.9|25949.3|25941.3|25954.8|25946.8|25912.2|25904.2|631
1757440800000|2025-09-09 18:00:00|25948.8|25940.8|25969.9|25939.9|25969.9|25959.1|25933.4|25925.4|776
1757444400000|2025-09-09 19:00:00|25969.8|25939.8|25983.8|25953.8|25990.9|25960.9|25967.3|25937.3|0
1757448000000|2025-09-09 20:00:00|25985|25955|26009.7|25979.7|26027.4|25997.4|25973.8|25943.8|0
1757451600000|2025-09-09 21:00:00|26014.4|25984.4|26015.3|25985.3|26020.8|25990.8|26010.2|25980.2|0
1757455200000|2025-09-09 22:00:00|26015.5|25985.5|26008.1|25978.1|26024.2|25994.2|26008.1|25978.1|0
1757458800000|2025-09-09 23:00:00|26008.4|25978.4|25995|25965|26009.3|25979.3|25989.8|25959.8|0
1757462400000|2025-09-10 00:00:00|25994.4|25964.4|26001.7|25971.7|26008.1|25978.1|25991.9|25961.9|0
1757466000000|2025-09-10 01:00:00|26002|25972|26151|26146|26193.5|26188.5|25985.2|25955.2|20721
1757469600000|2025-09-10 02:00:00|26150|26145|26151.9|26146.9|26255.9|26250.9|26081.6|26076.6|24785
1757473200000|2025-09-10 03:00:00|26154.4|26149.4|26271.6|26266.6|26277.3|26272.3|26115.4|26110.4|11393
1757476800000|2025-09-10 04:00:00|26286|26256|26294.7|26264.7|26295|26265|26281.3|26251.3|10
1757480400000|2025-09-10 05:00:00|26273.1|26268.1|26273.2|26268.2|26307.5|26302.5|26229.4|26224.4|12236
1757484000000|2025-09-10 06:00:00|26273.7|26268.7|26212.4|26207.4|26314.8|26309.8|26203.5|26198.5|11770
1757487600000|2025-09-10 07:00:00|26212.9|26207.9|26226.5|26221.5|26247.8|26242.8|26182.3|26177.3|8382
1757491200000|2025-09-10 08:00:00|26206.9|26201.9|26174.2|26144.2|26207.9|26202.9|26160.6|26138.8|5791
1757494800000|2025-09-10 09:00:00|26174.8|26144.8|26148.1|26140.1|26177.5|26152.2|26105.1|26097.1|1216
1757498400000|2025-09-10 10:00:00|26147.6|26139.6|26138.4|26130.4|26148.1|26140.1|26106|26098|867
1757502000000|2025-09-10 11:00:00|26137.4|26129.4|26096|26088|26141.9|26133.9|26075.2|26067.2|1249
1757505600000|2025-09-10 12:00:00|26095.5|26087.5|26101|26093|26176.2|26168.2|26062.5|26054.5|2033
1757509200000|2025-09-10 13:00:00|26101.5|26093.5|26029|26021|26129.4|26121.4|25994|25986|4491
1757512800000|2025-09-10 14:00:00|26030|26022|26021.9|26013.9|26050.9|26042.9|25982|25974|2456
1757516400000|2025-09-10 15:00:00|26022.4|26014.4|25994.4|25986.4|26030.3|26022.3|25972.5|25964.5|1503
1757520000000|2025-09-10 16:00:00|25994.9|25986.9|25986.8|25978.8|26009.2|26001.2|25971.5|25963.5|944
1757523600000|2025-09-10 17:00:00|25987.3|25979.3|25980.7|25972.7|25999.6|25991.6|25958.3|25950.3|858
1757527200000|2025-09-10 18:00:00|25979.7|25971.7|25986.3|25956.3|26001.1|25993.1|25969.6|25956.3|850
1757530800000|2025-09-10 19:00:00|25984.4|25954.4|25953.9|25923.9|25985.3|25955.3|25938.8|25908.8|0
1757534400000|2025-09-10 20:00:00|25953.3|25923.3|25952.6|25922.6|25958.1|25928.1|25948|25918|0
1757538000000|2025-09-10 21:00:00|25952.8|25922.8|25952.2|25922.2|25956.2|25926.2|25949.3|25919.3|0
1757541600000|2025-09-10 22:00:00|25952.5|25922.5|25978.4|25948.4|25984.6|25954.6|25951.6|25921.6|0
1757545200000|2025-09-10 23:00:00|25979|25949|25996.9|25966.9|25996.9|25966.9|25975.7|25945.7|0
1757548800000|2025-09-11 00:00:00|25995.7|25965.7|26030.1|26000.1|26030.3|26000.3|25983.9|25953.9|0
1757552400000|2025-09-11 01:00:00|26029.5|25999.5|25928.8|25923.8|26029.5|26008.6|25883.1|25878.1|21532
1757556000000|2025-09-11 02:00:00|25929.3|25924.3|25990.5|25985.5|26008|26003|25913.7|25908.7|16488
1757559600000|2025-09-11 03:00:00|25989.5|25984.5|26122|26117|26138.2|26133.2|25988.5|25983.5|11375
1757563200000|2025-09-11 04:00:00|26140.5|26110.5|26125.6|26095.6|26144.8|26114.8|26125.3|26095.3|31
1757566800000|2025-09-11 05:00:00|26126.2|26096.2|26084.7|26079.7|26205.3|26200.3|26065.6|26060.6|13675
1757570400000|2025-09-11 06:00:00|26085.7|26080.7|26219|26214|26253.8|26248.8|26052.6|26047.6|17175
1757574000000|2025-09-11 07:00:00|26220|26215|26118.4|26113.4|26220|26215|26083.2|26078.2|10252
1757577600000|2025-09-11 08:00:00|26118.9|26113.9|26096.9|26066.9|26125.3|26120.3|26068.3|26062.6|4589
1757581200000|2025-09-11 09:00:00|26097.5|26067.5|26098.8|26090.8|26109.5|26101.5|26071.2|26063.2|780
1757584800000|2025-09-11 10:00:00|26099.3|26091.3|26115|26107|26131.8|26123.8|26096.2|26088.2|459
1757588400000|2025-09-11 11:00:00|26114.5|26106.5|26124.6|26116.6|26136.9|26128.9|26101|26093|513
1757592000000|2025-09-11 12:00:00|26125.1|26117.1|26172.5|26164.5|26176.8|26168.8|26081.3|26073.3|2064
1757595600000|2025-09-11 13:00:00|26169.5|26161.5|26282.7|26274.7|26307.7|26299.7|26150.1|26142.1|3919
1757599200000|2025-09-11 14:00:00|26281.2|26273.2|26300.3|26292.3|26304.2|26296.2|26230.5|26222.5|2831
1757602800000|2025-09-11 15:00:00|26299.3|26291.3|26398.7|26390.7|26404|26396|26272|26264|3146
1757606400000|2025-09-11 16:00:00|26399.7|26391.7|26455|26447|26467.2|26459.2|26397.8|26389.8|2702
1757610000000|2025-09-11 17:00:00|26454.5|26446.5|26471.1|26463.1|26476.5|26468.5|26427.5|26419.5|1098
1757613600000|2025-09-11 18:00:00|26472.6|26464.6|26465.3|26435.3|26481.4|26473.4|26422.9|26414.9|931
1757617200000|2025-09-11 19:00:00|26465.2|26435.2|26499.6|26469.6|26510.4|26480.4|26464.7|26434.7|0
1757620800000|2025-09-11 20:00:00|26500.8|26470.8|26498.9|26468.9|26505.1|26475.1|26495.1|26465.1|0
1757624400000|2025-09-11 21:00:00|26498.6|26468.6|26504.3|26474.3|26505.1|26475.1|26493.8|26463.8|0
1757628000000|2025-09-11 22:00:00|26504.1|26474.1|26490.2|26460.2|26504.3|26474.3|26489.3|26459.3|0
1757631600000|2025-09-11 23:00:00|26490.8|26460.8|26492.7|26462.7|26498|26468|26486.9|26456.9|0
1757635200000|2025-09-12 00:00:00|26492.1|26462.1|26470.2|26440.2|26493|26463|26469.6|26439.6|0
1757638800000|2025-09-12 01:00:00|26469.6|26439.6|26438.5|26433.5|26589.6|26584.6|26412.4|26407.4|24872
1757642400000|2025-09-12 02:00:00|26437.5|26432.5|26413.9|26408.9|26529|26524|26410.4|26405.4|15189
1757646000000|2025-09-12 03:00:00|26415.9|26410.9|26495.4|26490.4|26511.6|26506.6|26367|26362|10843
1757649600000|2025-09-12 04:00:00|26511|26481|26510|26480|26515.1|26485.1|26504.8|26474.8|8
1757653200000|2025-09-12 05:00:00|26503.4|26498.4|26455|26450|26516.7|26511.7|26438.9|26433.9|8941
1757656800000|2025-09-12 06:00:00|26454.5|26449.5|26368|26363|26456.6|26451.6|26361.6|26356.6|9520
1757660400000|2025-09-12 07:00:00|26369|26364|26397.4|26392.4|26412|26407|26344.1|26339.1|9626
1757664000000|2025-09-12 08:00:00|26393.3|26388.3|26385.1|26355.1|26397.4|26392.4|26342.1|26337.1|5199
1757667600000|2025-09-12 09:00:00|26384.8|26354.8|26344.8|26336.8|26388.6|26358.6|26318.9|26310.9|1220
1757671200000|2025-09-12 10:00:00|26345.8|26337.8|26399.1|26391.1|26402.6|26394.6|26333|26325|745
1757674800000|2025-09-12 11:00:00|26399.6|26391.6|26426.4|26418.4|26446.8|26438.8|26389.4|26381.4|1028
1757678400000|2025-09-12 12:00:00|26426.9|26418.9|26401.8|26393.8|26429.4|26421.4|26350.5|26342.5|1358
1757682000000|2025-09-12 13:00:00|26401.3|26393.3|26324.6|26316.6|26420.3|26412.3|26311.6|26303.6|2059
1757685600000|2025-09-12 14:00:00|26318.6|26310.6|26353.3|26345.3|26354.8|26346.8|26291.9|26283.9|1674
1757689200000|2025-09-12 15:00:00|26352.8|26344.8|26297.2|26289.2|26354.2|26346.2|26277.2|26269.2|1168
1757692800000|2025-09-12 16:00:00|26297.7|26289.7|26335.7|26327.7|26343|26335|26275.5|26267.5|771
1757696400000|2025-09-12 17:00:00|26336.2|26328.2|26345.2|26337.2|26364|26356|26325.6|26317.6|666
1757700000000|2025-09-12 18:00:00|26344.7|26336.7|26384|26354|26384|26375.7|26334.9|26326.9|653
1757703600000|2025-09-12 19:00:00|26384.2|26354.2|26338.6|26308.6|26386.9|26356.9|26338|26308|1
1757707200000|2025-09-12 20:00:00|26338|26308|26339.5|26309.5|26343.7|26313.7|26332.5|26302.5|0
1757887200000|2025-09-14 22:00:00|26339.4|26309.4|26353.5|26323.5|26355.9|26325.9|26335.8|26305.8|0
1757890800000|2025-09-14 23:00:00|26353.2|26323.2|26338.6|26308.6|26356.6|26326.6|26329.9|26299.9|0
1757894400000|2025-09-15 00:00:00|26339.2|26309.2|26339.1|26309.1|26340.9|26310.9|26331.2|26301.2|0
1757898000000|2025-09-15 01:00:00|26339.4|26309.4|26472.7|26467.7|26481.8|26476.8|26303.1|26295.3|17427
1757901600000|2025-09-15 02:00:00|26471.7|26466.7|26506.4|26501.4|26552.4|26547.4|26424.8|26419.8|17156
1757905200000|2025-09-15 03:00:00|26509.4|26504.4|26492.6|26487.6|26547.4|26542.4|26479|26474|7087
1757908800000|2025-09-15 04:00:00|26501.3|26471.3|26501.1|26471.1|26503.8|26473.8|26495.4|26465.4|12
1757912400000|2025-09-15 05:00:00|26489.8|26484.8|26469.7|26464.7|26498.8|26493.8|26436.9|26431.9|9470
1757916000000|2025-09-15 06:00:00|26469.2|26464.2|26358.9|26353.9|26489.4|26484.4|26295.3|26290.3|14260
1757919600000|2025-09-15 07:00:00|26356.4|26351.4|26469.6|26464.6|26478.4|26473.4|26353.9|26348.9|11767
1757923200000|2025-09-15 08:00:00|26468.1|26463.1|26465.2|26435.2|26475|26469.6|26439|26426.9|3435
1757926800000|2025-09-15 09:00:00|26464.8|26434.8|26456.4|26448.4|26465.2|26448.9|26423.8|26415.8|778
1757930400000|2025-09-15 10:00:00|26456.9|26448.9|26453.4|26445.4|26469.4|26461.4|26443.3|26435.3|413
1757934000000|2025-09-15 11:00:00|26452.9|26444.9|26482.3|26474.3|26489.1|26481.1|26432.6|26424.6|487
1757937600000|2025-09-15 12:00:00|26482.8|26474.8|26659|26651|26663|26655|26481.8|26473.8|4322
1757941200000|2025-09-15 13:00:00|26659.5|26651.5|26522.3|26514.3|26660|26652|26479.9|26471.9|4459
1757944800000|2025-09-15 14:00:00|26521.8|26513.8|26556.5|26548.5|26569.4|26561.4|26454.5|26446.5|3506
1757948400000|2025-09-15 15:00:00|26556|26548|26527.7|26519.7|26560.5|26552.5|26477.9|26469.9|1913
1757952000000|2025-09-15 16:00:00|26528.2|26520.2|26523.6|26515.6|26533.2|26525.2|26502.2|26494.2|878
1757955600000|2025-09-15 17:00:00|26524.1|26516.1|26540.8|26532.8|26550.2|26542.2|26506|26498|867
1757959200000|2025-09-15 18:00:00|26540.3|26532.3|26511.8|26481.8|26542.8|26534.8|26477.3|26469.3|621
1757962800000|2025-09-15 19:00:00|26511.7|26481.7|26522.1|26492.1|26528.8|26498.8|26497.9|26467.9|0
1757966400000|2025-09-15 20:00:00|26523.3|26493.3|26513|26483|26523.3|26493.3|26510.8|26480.8|0
1757970000000|2025-09-15 21:00:00|26513.8|26483.8|26510.9|26480.9|26514.3|26484.3|26510.8|26480.8|0
1757973600000|2025-09-15 22:00:00|26511.1|26481.1|26508.3|26478.3|26517|26487|26505.6|26475.6|0
1757977200000|2025-09-15 23:00:00|26508.4|26478.4|26522.5|26492.5|26523.5|26493.5|26507.7|26477.7|0
1757980800000|2025-09-16 00:00:00|26522.4|26492.4|26516.8|26486.8|26522.4|26492.4|26511.2|26481.2|0
1757984400000|2025-09-16 01:00:00|26516.9|26486.9|26515.7|26510.7|26613.7|26608.7|26497.7|26485.2|17589
1757988000000|2025-09-16 02:00:00|26517.7|26512.7|26382.1|26377.1|26523.4|26518.4|26337.6|26332.6|18162
1757991600000|2025-09-16 03:00:00|26381.1|26376.1|26480.4|26475.4|26503.8|26498.8|26373.9|26368.9|9857
1757995200000|2025-09-16 04:00:00|26490.8|26460.8|26482.9|26452.9|26491.2|26461.2|26478.5|26448.5|6
1757998800000|2025-09-16 05:00:00|26476.2|26471.2|26513|26508|26513.4|26508.4|26411.7|26406.7|10462
1758002400000|2025-09-16 06:00:00|26513.5|26508.5|26506.1|26501.1|26533.1|26528.1|26449.4|26444.4|10717
1758006000000|2025-09-16 07:00:00|26504.6|26499.6|26419.1|26414.1|26508.7|26503.7|26413.6|26408.6|9608
1758009600000|2025-09-16 08:00:00|26420.6|26415.6|26477.2|26447.2|26479.5|26459.9|26414.1|26409.1|3364
1758013200000|2025-09-16 09:00:00|26477.1|26447.1|26417.4|26409.4|26480.7|26456.4|26408.9|26400.9|846
1758016800000|2025-09-16 10:00:00|26416.9|26408.9|26417.6|26409.6|26437.9|26429.9|26388.9|26380.9|948
1758020400000|2025-09-16 11:00:00|26415.1|26407.1|26447.9|26439.9|26457.2|26449.2|26398.6|26390.6|822
1758024000000|2025-09-16 12:00:00|26446.9|26438.9|26399.6|26391.6|26448.9|26440.9|26393.1|26385.1|840
1758027600000|2025-09-16 13:00:00|26397.6|26389.6|26368.1|26360.1|26455.3|26447.3|26357|26349|2258
1758031200000|2025-09-16 14:00:00|26367.6|26359.6|26453.8|26445.8|26555.2|26547.2|26348.7|26340.7|4507
1758034800000|2025-09-16 15:00:00|26453.3|26445.3|26472.7|26464.7|26483.2|26475.2|26410.9|26402.9|1618
1758038400000|2025-09-16 16:00:00|26472.2|26464.2|26543.2|26535.2|26554.8|26546.8|26470.7|26462.7|1315
1758042000000|2025-09-16 17:00:00|26542.7|26534.7|26591.9|26583.9|26594.7|26586.7|26529.7|26521.7|977
1758045600000|2025-09-16 18:00:00|26590.9|26582.9|26611.9|26581.9|26611.9|26599.3|26577.8|26569.8|702
1758049200000|2025-09-16 19:00:00|26611.8|26581.8|26588.4|26558.4|26622.9|26592.9|26580|26550|0
1758052800000|2025-09-16 20:00:00|26587.8|26557.8|26589.1|26559.1|26595.3|26565.3|26585.4|26555.4|0
1758056400000|2025-09-16 21:00:00|26591.5|26561.5|26584.3|26554.3|26591.5|26561.5|26582.6|26552.6|0
1758060000000|2025-09-16 22:00:00|26584.2|26554.2|26590|26560|26595.5|26565.5|26584.2|26554.2|0
1758063600000|2025-09-16 23:00:00|26591|26561|26585.4|26555.4|26592.2|26562.2|26580.9|26550.9|0
1758067200000|2025-09-17 00:00:00|26585.6|26555.6|26588.7|26558.7|26592.7|26562.7|26572.8|26542.8|0
1758070800000|2025-09-17 01:00:00|26589|26559|26627.3|26622.3|26694.6|26689.6|26540.8|26535.8|19222
1758074400000|2025-09-17 02:00:00|26628.3|26623.3|26753.6|26748.6|26768.4|26763.4|26607.2|26602.2|19566
1758078000000|2025-09-17 03:00:00|26755.6|26750.6|26828.3|26823.3|26864.8|26859.8|26754.3|26749.3|16779
1758081600000|2025-09-17 04:00:00|26837.9|26807.9|26833.6|26803.6|26844|26814|26832.6|26802.6|13
1758085200000|2025-09-17 05:00:00|26827.9|26822.9|26883.5|26878.5|26921.2|26916.2|26799.4|26794.4|13622
1758088800000|2025-09-17 06:00:00|26884|26879|26920.6|26915.6|26956|26951|26856.3|26851.3|9256
1758092400000|2025-09-17 07:00:00|26920.1|26915.1|26937.9|26932.9|26943.7|26938.7|26867.6|26862.6|12351
1758096000000|2025-09-17 08:00:00|26936.4|26931.4|26908.8|26878.8|26937.5|26932.5|26876.3|26846.3|6157
1758099600000|2025-09-17 09:00:00|26909.1|26879.1|26889.3|26881.3|26915|26889.3|26852.8|26844.8|1429
1758103200000|2025-09-17 10:00:00|26888.8|26880.8|26888.2|26880.2|26895.2|26887.2|26869.8|26861.8|702
1758106800000|2025-09-17 11:00:00|26887.7|26879.7|26887.4|26879.4|26935.3|26927.3|26879.8|26871.8|1172
1758110400000|2025-09-17 12:00:00|26887.9|26879.9|26896.7|26888.7|26902.1|26894.1|26864.8|26856.8|586
1758114000000|2025-09-17 13:00:00|26897.2|26889.2|26937.1|26929.1|26953.2|26945.2|26832.7|26824.7|3467
1758117600000|2025-09-17 14:00:00|26938.3|26930.3|26865.9|26857.9|26969.6|26961.6|26849.9|26841.9|2776
1758121200000|2025-09-17 15:00:00|26866.4|26858.4|26883.1|26875.1|26906.2|26898.2|26836.4|26828.4|1678
1758124800000|2025-09-17 16:00:00|26881.6|26873.6|26846.2|26838.2|26905.6|26897.6|26845|26837|797
1758128400000|2025-09-17 17:00:00|26845.2|26837.2|26856.4|26848.4|26876.1|26868.1|26822.6|26814.6|954
1758132000000|2025-09-17 18:00:00|26870.9|26862.9|26812.4|26782.4|26967.5|26959.5|26717|26709|5329
1758135600000|2025-09-17 19:00:00|26811.9|26781.9|26855.7|26825.7|26881.3|26851.3|26795.6|26765.6|0
1758139200000|2025-09-17 20:00:00|26855.1|26825.1|26868.9|26838.9|26876|26846|26852.4|26822.4|0
1758142800000|2025-09-17 21:00:00|26869.2|26839.2|26879.3|26849.3|26880.5|26850.5|26868.4|26838.4|0
1758146400000|2025-09-17 22:00:00|26878.9|26848.9|26919.9|26889.9|26924.8|26894.8|26876.1|26846.1|0
1758150000000|2025-09-17 23:00:00|26920.3|26890.3|26907.7|26877.7|26928.6|26898.6|26900.1|26870.1|0
1758153600000|2025-09-18 00:00:00|26907.4|26877.4|26869.3|26839.3|26910.3|26880.3|26826.8|26796.8|0
1758157200000|2025-09-18 01:00:00|26869.6|26839.6|26941.8|26936.8|26977.4|26972.4|26813.3|26808.3|21376
1758160800000|2025-09-18 02:00:00|26942.8|26937.8|26916.2|26911.2|27063.4|27058.4|26865.5|26860.5|23149
1758164400000|2025-09-18 03:00:00|26913.2|26908.2|26885.5|26880.5|26922.1|26917.1|26810.5|26805.5|11195
1758168000000|2025-09-18 04:00:00|26894.2|26864.2|26900.9|26870.9|26904|26874|26890.3|26860.3|16
1758171600000|2025-09-18 05:00:00|26877.4|26872.4|26627.5|26622.5|26889.7|26884.7|26627.4|26622.4|18955
1758175200000|2025-09-18 06:00:00|26626.5|26621.5|26503.5|26498.5|26654.3|26649.3|26346.3|26341.3|31784
1758178800000|2025-09-18 07:00:00|26501.5|26496.5|26543.6|26538.6|26596.6|26591.6|26482.8|26477.8|13881
1758182400000|2025-09-18 08:00:00|26544.1|26539.1|26583.3|26553.3|26587.5|26582.5|26531.1|26520.8|5701
1758186000000|2025-09-18 09:00:00|26583.9|26553.9|26618.7|26610.7|26641.5|26633.5|26546.7|26538.7|1601
1758189600000|2025-09-18 10:00:00|26618.5|26610.5|26639.9|26631.9|26661|26653|26614.8|26606.8|927
1758193200000|2025-09-18 11:00:00|26638.9|26630.9|26573.1|26565.1|26664.2|26656.2|26548.3|26540.3|1268
1758196800000|2025-09-18 12:00:00|26573.6|26565.6|26548.1|26540.1|26586.5|26578.5|26541.1|26533.1|990
1758200400000|2025-09-18 13:00:00|26549.6|26541.6|26538.7|26530.7|26552.6|26544.6|26451.5|26443.5|4990
1758204000000|2025-09-18 14:00:00|26536.7|26528.7|26524.3|26516.3|26634.5|26626.5|26515.5|26507.5|3733
1758207600000|2025-09-18 15:00:00|26524.8|26516.8|26514.7|26506.7|26572.1|26564.1|26498.8|26490.8|1825
1758211200000|2025-09-18 16:00:00|26514.2|26506.2|26552.8|26544.8|26553.3|26545.3|26508.1|26500.1|704
1758214800000|2025-09-18 17:00:00|26552.3|26544.3|26589.2|26581.2|26593.5|26585.5|26549.1|26541.1|798
1758218400000|2025-09-18 18:00:00|26588.7|26580.7|26616.8|26586.8|26616.8|26606.4|26570.1|26562.1|490
1758222000000|2025-09-18 19:00:00|26616.7|26586.7|26590.9|26560.9|26619.7|26589.7|26588.9|26558.9|0
1758225600000|2025-09-18 20:00:00|26589.7|26559.7|26609.6|26579.6|26612.4|26582.4|26586.4|26556.4|0
1758229200000|2025-09-18 21:00:00|26609.7|26579.7|26610.6|26580.6|26610.9|26580.9|26609.2|26579.2|0
1758232800000|2025-09-18 22:00:00|26610.5|26580.5|26622.2|26592.2|26625|26595|26607.3|26577.3|0
1758236400000|2025-09-18 23:00:00|26622.4|26592.4|26621.4|26591.4|26631.2|26601.2|26620.4|26590.4|0
1758240000000|2025-09-19 00:00:00|26622|26592|26572.4|26542.4|26627.8|26597.8|26566.8|26536.8|0
1758243600000|2025-09-19 01:00:00|26572.1|26542.1|26508.8|26503.8|26608.9|26589.8|26412.1|26407.1|22811
1758247200000|2025-09-19 02:00:00|26507.3|26502.3|26557.3|26552.3|26636.3|26631.3|26497.8|26492.8|18702
1758250800000|2025-09-19 03:00:00|26555.8|26550.8|26571.1|26566.1|26606.2|26601.2|26518.8|26513.8|7476
1758254400000|2025-09-19 04:00:00|26588|26558|26590.3|26560.3|26592.8|26562.8|26569.8|26539.8|17
1758258000000|2025-09-19 05:00:00|26564.5|26559.5|26465.6|26460.6|26622.8|26617.8|26416.7|26411.7|15912
1758261600000|2025-09-19 06:00:00|26466.1|26461.1|26452|26447|26542.2|26537.2|26447.4|26442.4|9199
1758265200000|2025-09-19 07:00:00|26452.5|26447.5|26534.7|26529.7|26549|26544|26431.4|26426.4|11569
1758268800000|2025-09-19 08:00:00|26532.3|26527.3|26570.6|26540.6|26578.4|26564.8|26515|26510|6460
1758272400000|2025-09-19 09:00:00|26570.7|26540.7|26548.6|26540.6|26580|26572|26537.3|26525.9|1213
1758276000000|2025-09-19 10:00:00|26548.1|26540.1|26535.2|26527.2|26549.1|26541.1|26520.8|26512.8|501
1758279600000|2025-09-19 11:00:00|26533.2|26525.2|26511.8|26503.8|26541.2|26533.2|26509.8|26501.8|531
1758283200000|2025-09-19 12:00:00|26511.3|26503.3|26546.1|26538.1|26551.5|26543.5|26504.3|26496.3|908
1758286800000|2025-09-19 13:00:00|26546.6|26538.6|26525.7|26517.7|26595.8|26587.8|26485.1|26477.1|2454
1758290400000|2025-09-19 14:00:00|26525.2|26517.2|26544.4|26536.4|26687.2|26679.2|26522.2|26514.2|4360
1758294000000|2025-09-19 15:00:00|26543.9|26535.9|26524.3|26516.3|26613.2|26605.2|26489.9|26481.9|3236
1758297600000|2025-09-19 16:00:00|26523.8|26515.8|26529.1|26521.1|26548.3|26540.3|26516.6|26508.6|616
1758301200000|2025-09-19 17:00:00|26529.6|26521.6|26582|26574|26586.5|26578.5|26528.1|26520.1|370
1758304800000|2025-09-19 18:00:00|26581.5|26573.5|26528.2|26498.2|26581.5|26573.5|26508.4|26498.2|672
1758308400000|2025-09-19 19:00:00|26528.1|26498.1|26495.7|26465.7|26546.9|26516.9|26493|26463|0
1758312000000|2025-09-19 20:00:00|26495.1|26465.1|26512|26482|26512.8|26482.8|26489.1|26459.1|0
1758492000000|2025-09-21 22:00:00|26513.7|26483.7|26506.8|26476.8|26515.5|26485.5|26495|26465|0
1758495600000|2025-09-21 23:00:00|26507.2|26477.2|26509.5|26479.5|26511.5|26481.5|26502.7|26472.7|0
1758499200000|2025-09-22 00:00:00|26509.8|26479.8|26512.6|26482.6|26527.5|26497.5|26507.8|26477.8|0
1758502800000|2025-09-22 01:00:00|26513.2|26483.2|26285.4|26280.4|26523.7|26497.7|26274.8|26269.8|21985
1758506400000|2025-09-22 02:00:00|26282.9|26277.9|26307.5|26302.5|26388.7|26383.7|26277.5|26272.5|15299
1758510000000|2025-09-22 03:00:00|26306.5|26301.5|26284.3|26279.3|26335.9|26330.9|26242.8|26237.8|9972
1758513600000|2025-09-22 04:00:00|26294.1|26264.1|26279.3|26249.3|26294.9|26264.9|26279|26249|8
1758517200000|2025-09-22 05:00:00|26287.4|26282.4|26261.8|26256.8|26370.4|26365.4|26247.2|26242.2|12260
1758520800000|2025-09-22 06:00:00|26261.3|26256.3|26331|26326|26347|26342|26209.9|26204.9|10985
1758524400000|2025-09-22 07:00:00|26329.5|26324.5|26333.1|26328.1|26345.3|26340.3|26265.8|26260.8|10285
1758528000000|2025-09-22 08:00:00|26334.1|26329.1|26377|26347|26411.2|26398.8|26329.1|26324.1|10392
1758531600000|2025-09-22 09:00:00|26376.7|26346.7|26398.3|26390.3|26401|26393|26366.6|26336.6|582
1758535200000|2025-09-22 10:00:00|26398.8|26390.8|26397.5|26389.5|26436.5|26428.5|26391.7|26383.7|1008
1758538800000|2025-09-22 11:00:00|26398|26390|26414.6|26406.6|26423.1|26415.1|26392.6|26384.6|549
1758542400000|2025-09-22 12:00:00|26414.7|26406.7|26427.3|26419.3|26432.3|26424.3|26402.3|26394.3|417
1758546000000|2025-09-22 13:00:00|26427.8|26419.8|26446.6|26438.6|26456.2|26448.2|26368.5|26360.5|2386
1758549600000|2025-09-22 14:00:00|26446.1|26438.1|26373.6|26365.6|26455.9|26447.9|26365.4|26357.4|2851
1758553200000|2025-09-22 15:00:00|26373.1|26365.1|26337.7|26329.7|26399.6|26391.6|26332.5|26324.5|1489
1758556800000|2025-09-22 16:00:00|26337.2|26329.2|26381.8|26373.8|26391.4|26383.4|26329.2|26321.2|941
1758560400000|2025-09-22 17:00:00|26382.3|26374.3|26389.3|26381.3|26393.2|26385.2|26359.4|26351.4|586
1758564000000|2025-09-22 18:00:00|26389.1|26381.1|26405.4|26375.4|26405.4|26395.3|26372.3|26364.3|505
1758567600000|2025-09-22 19:00:00|26405.5|26375.5|26404.3|26374.3|26418.9|26388.9|26395.6|26365.6|0
1758571200000|2025-09-22 20:00:00|26404.2|26374.2|26399.8|26369.8|26406.6|26376.6|26389|26359|0
1758574800000|2025-09-22 21:00:00|26397.4|26367.4|26404.3|26374.3|26406|26376|26397.4|26367.4|0
1758578400000|2025-09-22 22:00:00|26404.4|26374.4|26399.9|26369.9|26405.1|26375.1|26392.3|26362.3|0
1758582000000|2025-09-22 23:00:00|26400.2|26370.2|26402.6|26372.6|26405.1|26375.1|26397.8|26367.8|0
1758585600000|2025-09-23 00:00:00|26402.9|26372.9|26401.1|26371.1|26408.6|26378.6|26398.3|26368.3|0
1758589200000|2025-09-23 01:00:00|26401|26371|26245.2|26240.2|26439|26434|26220.3|26215.3|21814
1758592800000|2025-09-23 02:00:00|26243.7|26238.7|26196.3|26191.3|26276.8|26271.8|26083.2|26078.2|29459
1758596400000|2025-09-23 03:00:00|26195.8|26190.8|26125.6|26120.6|26236.8|26231.8|26098.5|26093.5|15282
1758600000000|2025-09-23 04:00:00|26133.9|26103.9|26132.1|26102.1|26136.8|26106.8|26125.7|26095.7|10
1758603600000|2025-09-23 05:00:00|26124.4|26119.4|26100.1|26095.1|26165.7|26160.7|26057|26052|15656
1758607200000|2025-09-23 06:00:00|26101.1|26096.1|26136.2|26131.2|26164.3|26159.3|26031.2|26026.2|17128
1758610800000|2025-09-23 07:00:00|26135.2|26130.2|26177.3|26172.3|26179.6|26174.6|26102|26097|9242
1758614400000|2025-09-23 08:00:00|26174.9|26169.9|26202.5|26172.5|26208.1|26193.7|26147.6|26142.6|10430
1758618000000|2025-09-23 09:00:00|26202.8|26172.8|26213.8|26205.8|26219.2|26211.2|26198.9|26168.9|800
1758621600000|2025-09-23 10:00:00|26215.3|26207.3|26199.3|26191.3|26215.8|26207.8|26157.7|26149.7|808
1758625200000|2025-09-23 11:00:00|26198.8|26190.8|26217.6|26209.6|26223.2|26215.2|26172.5|26164.5|869
1758628800000|2025-09-23 12:00:00|26217.1|26209.1|26250|26242|26251.4|26243.4|26209.1|26201.1|1264
1758632400000|2025-09-23 13:00:00|26251|26243|26299.1|26291.1|26307.1|26299.1|26209.4|26201.4|3538
1758636000000|2025-09-23 14:00:00|26298.6|26290.6|26286.6|26278.6|26313.8|26305.8|26269|26261|2373
1758639600000|2025-09-23 15:00:00|26286.1|26278.1|26272|26264|26300.3|26292.3|26264.6|26256.6|1560
1758643200000|2025-09-23 16:00:00|26272.5|26264.5|26233.5|26225.5|26282.5|26274.5|26227|26219|1391
1758646800000|2025-09-23 17:00:00|26233|26225|26174.4|26166.4|26239|26231|26145.6|26137.6|2009
1758650400000|2025-09-23 18:00:00|26175.4|26167.4|26179.7|26149.7|26201.2|26193.2|26162.6|26149.7|934
1758654000000|2025-09-23 19:00:00|26179.9|26149.9|26170.2|26140.2|26187.3|26157.3|26158.5|26128.5|0
1758657600000|2025-09-23 20:00:00|26170.8|26140.8|26170.2|26140.2|26175.4|26145.4|26163.3|26133.3|0
1758661200000|2025-09-23 21:00:00|26169.9|26139.9|26176.6|26146.6|26180.8|26150.8|26169.1|26139.1|0
1758664800000|2025-09-23 22:00:00|26176.5|26146.5|26171.8|26141.8|26183.4|26153.4|26170.9|26140.9|0
1758668400000|2025-09-23 23:00:00|26172|26142|26174.6|26144.6|26177.6|26147.6|26171.2|26141.2|0
1758672000000|2025-09-24 00:00:00|26174|26144|26194.8|26164.8|26201|26171|26161.7|26131.7|0
1758675600000|2025-09-24 01:00:00|26194.5|26164.5|26275.9|26270.9|26279.5|26274.5|26062.5|26057.5|23357
1758679200000|2025-09-24 02:00:00|26274.9|26269.9|26345.8|26340.8|26346.3|26341.3|26190|26185|19657
1758682800000|2025-09-24 03:00:00|26346.3|26341.3|26409.5|26404.5|26418.1|26413.1|26315.8|26310.8|15288
1758686400000|2025-09-24 04:00:00|26422.7|26392.7|26425.3|26395.3|26425.3|26395.3|26415.7|26385.7|15
1758690000000|2025-09-24 05:00:00|26425.2|26395.2|26487.3|26482.3|26487.3|26482.3|26360|26355|17877
1758693600000|2025-09-24 06:00:00|26488.3|26483.3|26522.5|26517.5|26569.9|26564.9|26425.1|26420.1|23067
1758697200000|2025-09-24 07:00:00|26523.5|26518.5|26571.8|26566.8|26573.8|26568.8|26478|26473|15028
1758700800000|2025-09-24 08:00:00|26571.3|26566.3|26500.8|26470.8|26571.6|26566.6|26477.2|26459.2|32651
1758704400000|2025-09-24 09:00:00|26501.2|26471.2|26462.5|26454.5|26516.6|26490.1|26450.7|26442.7|2034
1758708000000|2025-09-24 10:00:00|26462|26454|26445.7|26437.7|26462|26454|26414.5|26406.5|1090
1758711600000|2025-09-24 11:00:00|26444.2|26436.2|26421.3|26413.3|26447.2|26439.2|26405.6|26397.6|870
1758715200000|2025-09-24 12:00:00|26421.8|26413.8|26407.7|26399.7|26430|26422|26396.7|26388.7|1844
1758718800000|2025-09-24 13:00:00|26407.6|26399.6|26408|26400|26439.8|26431.8|26369.5|26361.5|4050
1758722400000|2025-09-24 14:00:00|26408.5|26400.5|26447.1|26439.1|26494.3|26486.3|26386.2|26378.2|5430
1758726000000|2025-09-24 15:00:00|26448.1|26440.1|26407.1|26399.1|26508.5|26500.5|26403.6|26395.6|2576
1758729600000|2025-09-24 16:00:00|26407.6|26399.6|26398.2|26390.2|26425.8|26417.8|26375.2|26367.2|2081
1758733200000|2025-09-24 17:00:00|26397.7|26389.7|26390.7|26382.7|26424.3|26416.3|26381.9|26373.9|562
1758736800000|2025-09-24 18:00:00|26390.2|26382.2|26399|26369|26402.2|26394.2|26370.9|26362.9|858
1758740400000|2025-09-24 19:00:00|26398.7|26368.7|26399.3|26369.3|26407|26377|26379.2|26349.2|0
1758744000000|2025-09-24 20:00:00|26399.6|26369.6|26411.8|26381.8|26416.4|26386.4|26399.6|26369.6|0
1758747600000|2025-09-24 21:00:00|26412.1|26382.1|26414|26384|26416|26386|26410.1|26380.1|0
1758751200000|2025-09-24 22:00:00|26417.5|26387.5|26414.2|26384.2|26418.1|26388.1|26408.3|26378.3|0
1758754800000|2025-09-24 23:00:00|26413.6|26383.6|26418.1|26388.1|26418.8|26388.8|26409.6|26379.6|0
1758758400000|2025-09-25 00:00:00|26418.4|26388.4|26427.3|26397.3|26432.3|26402.3|26415.7|26385.7|0
1758762000000|2025-09-25 01:00:00|26426.7|26396.7|26509|26504|26551.4|26546.4|26399.4|26369.4|30463
1758765600000|2025-09-25 02:00:00|26506.5|26501.5|26531.4|26526.4|26569.7|26564.7|26468.5|26463.5|22957
1758769200000|2025-09-25 03:00:00|26530.4|26525.4|26637.8|26632.8|26647.5|26642.5|26525.3|26520.3|14630
1758772800000|2025-09-25 04:00:00|26650.1|26620.1|26651.1|26621.1|26653.2|26623.2|26582.8|26552.8|8
1758776400000|2025-09-25 05:00:00|26651|26621|26593.5|26588.5|26651|26636|26465.7|26460.7|21039
1758780000000|2025-09-25 06:00:00|26595|26590|26506.1|26501.1|26616.7|26611.7|26491.9|26486.9|14919
1758783600000|2025-09-25 07:00:00|26506.6|26501.6|26499.3|26494.3|26511.6|26506.6|26419.9|26414.9|19037
1758787200000|2025-09-25 08:00:00|26498.8|26493.8|26525.7|26495.7|26543.6|26527.2|26484.7|26479.7|28296
1758790800000|2025-09-25 09:00:00|26525.9|26495.9|26487.7|26479.7|26540.1|26532.1|26475.3|26467.3|3045
1758794400000|2025-09-25 10:00:00|26487.2|26479.2|26506.6|26498.6|26521.3|26513.3|26481.1|26473.1|981
1758798000000|2025-09-25 11:00:00|26507.1|26499.1|26452.1|26444.1|26515.5|26507.5|26452|26444|1968
1758801600000|2025-09-25 12:00:00|26451.1|26443.1|26365.5|26357.5|26464.9|26456.9|26344.8|26336.8|3004
1758805200000|2025-09-25 13:00:00|26366|26358|26352.2|26344.2|26401|26393|26311.8|26303.8|4761
1758808800000|2025-09-25 14:00:00|26352.7|26344.7|26401.8|26393.8|26425.8|26417.8|26350.1|26342.1|3480
1758812400000|2025-09-25 15:00:00|26401.3|26393.3|26447.2|26439.2|26454.5|26446.5|26379.1|26371.1|1867
1758816000000|2025-09-25 16:00:00|26447.7|26439.7|26404.5|26396.5|26448|26440|26391|26383|807
1758819600000|2025-09-25 17:00:00|26403.5|26395.5|26340.8|26332.8|26406.1|26398.1|26331.5|26323.5|1028
1758823200000|2025-09-25 18:00:00|26340.3|26332.3|26375.5|26345.5|26375.5|26364.4|26303.9|26295.9|1060
1758826800000|2025-09-25 19:00:00|26377.4|26347.4|26400.3|26370.3|26406.5|26376.5|26371.5|26341.5|0
1758830400000|2025-09-25 20:00:00|26401.5|26371.5|26399|26369|26410.1|26380.1|26387.8|26357.8|0
1758834000000|2025-09-25 21:00:00|26398|26368|26391.2|26361.2|26398|26368|26391.2|26361.2|0
1758837600000|2025-09-25 22:00:00|26392.9|26362.9|26401.1|26371.1|26411.7|26381.7|26391|26361|0
1758841200000|2025-09-25 23:00:00|26400.8|26370.8|26399|26369|26407.2|26377.2|26388.1|26358.1|0
1758844800000|2025-09-26 00:00:00|26399.6|26369.6|26424.6|26394.6|26426.3|26396.3|26395.9|26365.9|0
1758848400000|2025-09-26 01:00:00|26423.9|26393.9|26263.6|26258.6|26423.9|26393.9|26189.3|26184.3|26531
1758852000000|2025-09-26 02:00:00|26261.6|26256.6|26331.2|26326.2|26344.1|26339.1|26210.4|26205.4|15040
1758855600000|2025-09-26 03:00:00|26329.7|26324.7|26331.9|26326.9|26389.6|26384.6|26267.9|26262.9|6926
1758859200000|2025-09-26 04:00:00|26341.2|26311.2|26333.1|26303.1|26353|26323|26331.8|26301.8|31
1758862800000|2025-09-26 05:00:00|26325.9|26320.9|26346.4|26341.4|26421|26416|26293.2|26288.2|7823
1758866400000|2025-09-26 06:00:00|26345.9|26340.9|26310|26305|26420.2|26415.2|26302.2|26297.2|7769
1758870000000|2025-09-26 07:00:00|26312.5|26307.5|26119.1|26114.1|26312.5|26307.5|26090.6|26085.6|19937
1758873600000|2025-09-26 08:00:00|26117.5|26112.5|26121.2|26091.2|26150.7|26145.7|26098.3|26088.9|10316
1758877200000|2025-09-26 09:00:00|26120.9|26090.9|26135|26127|26142.1|26133.3|26104.2|26081.6|2533
1758880800000|2025-09-26 10:00:00|26136.4|26128.4|26118.2|26110.2|26146.1|26138.1|26084.9|26076.9|609
1758884400000|2025-09-26 11:00:00|26118.7|26110.7|26137|26129|26150.8|26142.8|26103.7|26095.7|832
1758888000000|2025-09-26 12:00:00|26136.5|26128.5|26179.6|26171.6|26200|26192|26130.5|26122.5|897
1758891600000|2025-09-26 13:00:00|26180.1|26172.1|26217.1|26209.1|26222.8|26214.8|26142.7|26134.7|1505
1758895200000|2025-09-26 14:00:00|26216.6|26208.6|26200.7|26192.7|26241.6|26233.6|26117.5|26109.5|1592
1758898800000|2025-09-26 15:00:00|26199.7|26191.7|26234.4|26226.4|26252.3|26244.3|26196.2|26188.2|1380
1758902400000|2025-09-26 16:00:00|26233.4|26225.4|26265.3|26257.3|26284.5|26276.5|26233.4|26225.4|775
1758906000000|2025-09-26 17:00:00|26265.8|26257.8|26287.8|26279.8|26303.7|26295.7|26263.9|26255.9|768
1758909600000|2025-09-26 18:00:00|26287.3|26279.3|26304.5|26274.5|26304.5|26285.4|26262.1|26254.1|789
1758913200000|2025-09-26 19:00:00|26304.2|26274.2|26284.2|26254.2|26305|26275|26276.5|26246.5|0
1758916800000|2025-09-26 20:00:00|26284.8|26254.8|26286.1|26256.1|26298.7|26268.7|26281.6|26251.6|0
1759096800000|2025-09-28 22:00:00|26291.3|26261.3|26312.1|26282.1|26319.8|26289.8|26290.8|26260.8|0
1759100400000|2025-09-28 23:00:00|26312.4|26282.4|26319.6|26289.6|26326.6|26296.6|26311.3|26281.3|0
1759104000000|2025-09-29 00:00:00|26319|26289|26320.4|26290.4|26330.7|26300.7|26316.1|26286.1|0
1759107600000|2025-09-29 01:00:00|26320.7|26290.7|26413.3|26408.3|26483.1|26478.1|26297.1|26267.1|25620
1759111200000|2025-09-29 02:00:00|26409.8|26404.8|26523.1|26518.1|26568.6|26563.6|26388.7|26383.7|20024
1759114800000|2025-09-29 03:00:00|26522.6|26517.6|26483.2|26478.2|26534.6|26529.6|26454.4|26449.4|11204
1759118400000|2025-09-29 04:00:00|26485.2|26480.2|26504.4|26474.4|26516.1|26486.1|26485.2|26468.7|14
1759122000000|2025-09-29 05:00:00|26504.5|26474.5|26679.3|26674.3|26685.2|26680.2|26472.5|26467.5|15537
1759125600000|2025-09-29 06:00:00|26680.3|26675.3|26668.7|26663.7|26701.3|26696.3|26607.9|26602.9|15812
1759129200000|2025-09-29 07:00:00|26667.7|26662.7|26638.2|26633.2|26669.2|26664.2|26606.1|26601.1|16052
1759132800000|2025-09-29 08:00:00|26637.7|26632.7|26676.7|26646.7|26679.2|26666.6|26613.8|26608.8|6181
1759136400000|2025-09-29 09:00:00|26677|26647|26610|26602|26680.5|26672.5|26598.3|26590.3|1294
1759140000000|2025-09-29 10:00:00|26609|26601|26637.2|26629.2|26640.8|26632.8|26598|26590|1166
1759143600000|2025-09-29 11:00:00|26637.7|26629.7|26669.1|26661.1|26669.1|26661.1|26615.6|26607.6|1372
1759147200000|2025-09-29 12:00:00|26669.9|26661.9|26704.1|26696.1|26708.2|26700.2|26655.8|26647.8|1329
1759150800000|2025-09-29 13:00:00|26703.6|26695.6|26686.7|26678.7|26772.4|26764.4|26676.9|26668.9|4104
1759154400000|2025-09-29 14:00:00|26686.2|26678.2|26708.5|26700.5|26737.6|26729.6|26636|26628|2591
1759158000000|2025-09-29 15:00:00|26708|26700|26679.3|26671.3|26711.9|26703.9|26667.8|26659.8|1503
1759161600000|2025-09-29 16:00:00|26679.8|26671.8|26703.9|26695.9|26714.8|26706.8|26670.5|26662.5|768
1759165200000|2025-09-29 17:00:00|26703.4|26695.4|26687|26679|26704.4|26696.4|26657.8|26649.8|847
1759168800000|2025-09-29 18:00:00|26687.5|26679.5|26727.2|26697.2|26729.3|26721.3|26670.8|26662.8|745
1759172400000|2025-09-29 19:00:00|26721.4|26691.4|26732.1|26702.1|26733.1|26703.1|26699|26669|0
1759176000000|2025-09-29 20:00:00|26732.7|26702.7|26728.5|26698.5|26737.5|26707.5|26716.4|26686.4|0
1759179600000|2025-09-29 21:00:00|26728.3|26698.3|26736.5|26706.5|26738.3|26708.3|26726.2|26696.2|0
1759183200000|2025-09-29 22:00:00|26738.4|26708.4|26748|26718|26750.3|26720.3|26734.5|26704.5|0
1759186800000|2025-09-29 23:00:00|26748.1|26718.1|26740.5|26710.5|26760.8|26730.8|26739.1|26709.1|0
1759190400000|2025-09-30 00:00:00|26739.9|26709.9|26731.5|26701.5|26748.1|26718.1|26728|26698|0
1759194000000|2025-09-30 01:00:00|26730.9|26700.9|26745.1|26740.1|26843.1|26838.1|26640.9|26635.9|20893
1759197600000|2025-09-30 02:00:00|26744.6|26739.6|26597.2|26592.2|26787|26782|26582.4|26577.4|16974
1759201200000|2025-09-30 03:00:00|26596.7|26591.7|26600|26595|26646.7|26641.7|26569.3|26564.3|7588
1759204800000|2025-09-30 04:00:00|26600.5|26595.5|26603.1|26573.1|26615.9|26595.5|26600.5|26572.5|4
1759208400000|2025-09-30 05:00:00|26602.5|26572.5|26667.3|26662.3|26681.6|26676.6|26574.4|26569.4|10930
1759212000000|2025-09-30 06:00:00|26667.8|26662.8|26805.7|26800.7|26829.8|26824.8|26663.8|26658.8|12396
1759215600000|2025-09-30 07:00:00|26804.7|26799.7|26889.7|26884.7|26902.6|26897.6|26772.4|26767.4|13681
1759219200000|2025-09-30 08:00:00|26889.2|26884.2|26882.9|26852.9|26899.4|26888.9|26829.8|26824.8|8048
1759222800000|2025-09-30 09:00:00|26882.3|26852.3|26887.3|26879.3|26894.5|26886.5|26856.6|26845.6|1406
1759226400000|2025-09-30 10:00:00|26886.8|26878.8|26898.8|26890.8|26901.1|26893.1|26869.7|26861.7|1068
1759230000000|2025-09-30 11:00:00|26899.8|26891.8|26918.7|26910.7|26926.3|26918.3|26885.7|26877.7|844
1759233600000|2025-09-30 12:00:00|26919.2|26911.2|26922.6|26914.6|26934.7|26926.7|26903.4|26895.4|997
1759237200000|2025-09-30 13:00:00|26922.1|26914.1|26910.9|26902.9|26942|26934|26867.5|26859.5|1936
1759240800000|2025-09-30 14:00:00|26911.4|26903.4|26808.2|26800.2|26917.2|26909.2|26806.4|26798.4|2976
1759244400000|2025-09-30 15:00:00|26807.2|26799.2|26795.9|26787.9|26835|26827|26780.6|26772.6|2845
1759248000000|2025-09-30 16:00:00|26795.4|26787.4|26804.4|26796.4|26822.1|26814.1|26777.2|26769.2|1023
1759251600000|2025-09-30 17:00:00|26803.9|26795.9|26796.9|26788.9|26809.9|26801.9|26786.1|26778.1|581
1759255200000|2025-09-30 18:00:00|26795.9|26787.9|26815.2|26785.2|26816|26808|26784.6|26776.6|699
1759258800000|2025-09-30 19:00:00|26815.3|26785.3|26848|26818|26874.7|26844.7|26807.6|26777.6|1
1759262400000|2025-09-30 20:00:00|26849.8|26819.8|26826.6|26796.6|26854.6|26824.6|26820.7|26790.7|0
1759266000000|2025-09-30 21:00:00|26827.4|26797.4|26833.6|26803.6|26834.5|26804.5|26827.4|26797.4|0
1759269600000|2025-09-30 22:00:00|26832|26802|26835.2|26805.2|26851.8|26821.8|26828.3|26798.3|0
1759273200000|2025-09-30 23:00:00|26834.9|26804.9|26835.1|26805.1|26843.3|26813.3|26828.3|26798.3|0
1759276800000|2025-10-01 00:00:00|26835.7|26805.7|26846.6|26816.6|26851.9|26821.9|26817.1|26787.1|0
1759280400000|2025-10-01 01:00:00|26846.4|26816.4|26860.1|26830.1|26865.4|26835.4|26846.4|26816.4|0
1759284000000|2025-10-01 02:00:00|26859.6|26829.6|26860.1|26830.1|26866.2|26836.2|26850.8|26820.8|0
1759287600000|2025-10-01 03:00:00|26860|26830|26851.5|26821.5|26860.3|26830.3|26845.5|26815.5|0
1759291200000|2025-10-01 04:00:00|26851.3|26821.3|26845.3|26815.3|26856.3|26826.3|26839.3|26809.3|0
1759294800000|2025-10-01 05:00:00|26845.2|26815.2|26835.7|26805.7|26848.6|26818.6|26835|26805|0
1759298400000|2025-10-01 06:00:00|26835.4|26805.4|26795.2|26765.2|26848.4|26818.4|26787.8|26757.8|0
1759302000000|2025-10-01 07:00:00|26793.8|26763.8|26809|26779|26814.3|26784.3|26788|26758|0
1759305600000|2025-10-01 08:00:00|26808|26778|26838|26808|26839.6|26809.6|26800.3|26770.3|0
1759309200000|2025-10-01 09:00:00|26837.8|26807.8|26857.9|26827.9|26861|26831|26836.2|26806.2|0
1759312800000|2025-10-01 10:00:00|26858|26828|26856.8|26826.8|26867.3|26837.3|26852.5|26822.5|0
1759316400000|2025-10-01 11:00:00|26858.3|26828.3|26901.1|26871.1|26902.6|26872.6|26855.9|26825.9|0
1759320000000|2025-10-01 12:00:00|26900.6|26870.6|26886.5|26856.5|26903.9|26873.9|26875.5|26845.5|0
1759323600000|2025-10-01 13:00:00|26887.1|26857.1|26863.4|26833.4|26915.8|26885.8|26862.7|26832.7|0
1759327200000|2025-10-01 14:00:00|26863.3|26833.3|26899.2|26869.2|26942.2|26912.2|26850.6|26820.6|0
1759330800000|2025-10-01 15:00:00|26899.1|26869.1|26946.1|26916.1|26956.3|26926.3|26883|26853|0
1759334400000|2025-10-01 16:00:00|26946.2|26916.2|26960.7|26930.7|26963.2|26933.2|26936.6|26906.6|0
1759338000000|2025-10-01 17:00:00|26960.8|26930.8|26953|26923|26971.3|26941.3|26943.3|26913.3|0
1759341600000|2025-10-01 18:00:00|26953.1|26923.1|27009.8|26979.8|27026.3|26996.3|26945.7|26915.7|0
1759345200000|2025-10-01 19:00:00|27009.9|26979.9|26992.2|26962.2|27018.8|26988.8|26990.2|26960.2|0
1759348800000|2025-10-01 20:00:00|26991.5|26961.5|26978.8|26948.8|26992.4|26962.4|26974.7|26944.7|0
1759352400000|2025-10-01 21:00:00|26978.7|26948.7|26991.4|26961.4|26998.4|26968.4|26974.2|26944.2|0
1759356000000|2025-10-01 22:00:00|26991.3|26961.3|26999.5|26969.5|27023.3|26993.3|26991.3|26961.3|0
1759359600000|2025-10-01 23:00:00|26999.2|26969.2|27007.6|26977.6|27010.1|26980.1|26995.6|26965.6|0
1759363200000|2025-10-02 00:00:00|27008.1|26978.1|26954.4|26924.4|27019|26989|26948|26918|0
1759366800000|2025-10-02 01:00:00|26954.9|26924.9|27237.2|27232.2|27257.7|27252.7|26856|26851|28537
1759370400000|2025-10-02 02:00:00|27238.2|27233.2|27272.3|27267.3|27342.4|27337.4|27205.1|27200.1|17760
1759374000000|2025-10-02 03:00:00|27273.3|27268.3|27270.4|27265.4|27282.4|27277.4|27128.3|27123.3|13321
1759377600000|2025-10-02 04:00:00|27281.7|27251.7|27282.1|27252.1|27290|27260|27276.2|27246.2|3
1759381200000|2025-10-02 05:00:00|27262.6|27257.6|27338.4|27333.4|27368.3|27363.3|27261.1|27256.1|11322
1759384800000|2025-10-02 06:00:00|27339.9|27334.9|27360.8|27355.8|27405.3|27400.3|27324.2|27319.2|8277
1759388400000|2025-10-02 07:00:00|27360.3|27355.3|27340.5|27335.5|27369.6|27364.6|27304.8|27299.8|11683
1759392000000|2025-10-02 08:00:00|27336.5|27331.5|27372|27342|27374|27356.2|27295.6|27290.6|5808
1759395600000|2025-10-02 09:00:00|27371.1|27341.1|27336.4|27328.4|27371.6|27352.8|27322.5|27314.5|675
1759399200000|2025-10-02 10:00:00|27335.9|27327.9|27366|27358|27366|27358|27319.4|27311.4|708
1759402800000|2025-10-02 11:00:00|27363|27355|27356.6|27348.6|27373.6|27365.6|27328.5|27320.5|1223
1759406400000|2025-10-02 12:00:00|27356.1|27348.1|27304.2|27296.2|27365.4|27357.4|27301.9|27293.9|1367
1759410000000|2025-10-02 13:00:00|27304.3|27296.3|27282.4|27274.4|27367.1|27359.1|27282.4|27274.4|3968
1759413600000|2025-10-02 14:00:00|27281.4|27273.4|27228|27220|27324.5|27316.5|27218|27210|4031
1759417200000|2025-10-02 15:00:00|27227.5|27219.5|27274.1|27266.1|27274.1|27266.1|27204.2|27196.2|2205
1759420800000|2025-10-02 16:00:00|27273.6|27265.6|27251.9|27243.9|27273.6|27265.6|27229|27221|574
1759424400000|2025-10-02 17:00:00|27250.9|27242.9|27259.5|27251.5|27270.8|27262.8|27229.4|27221.4|704
1759428000000|2025-10-02 18:00:00|27259|27251|27255.1|27225.1|27278.8|27270.8|27239.6|27225.1|662
1759431600000|2025-10-02 19:00:00|27255.2|27225.2|27252.2|27222.2|27274.8|27244.8|27219|27189|0
1759435200000|2025-10-02 20:00:00|27252.9|27222.9|27254|27224|27261.8|27231.8|27248.6|27218.6|0
1759438800000|2025-10-02 21:00:00|27253.4|27223.4|27264.8|27234.8|27265.9|27235.9|27253.4|27223.4|0
1759442400000|2025-10-02 22:00:00|27264.9|27234.9|27264|27234|27267.1|27237.1|27248.2|27218.2|0
1759446000000|2025-10-02 23:00:00|27265|27235|27275.4|27245.4|27275.4|27245.4|27260.5|27230.5|0
1759449600000|2025-10-03 00:00:00|27274.2|27244.2|27292.7|27262.7|27299|27269|27268.9|27238.9|0
1759453200000|2025-10-03 01:00:00|27293.1|27263.1|27127.9|27122.9|27303.9|27273.9|27114.2|27109.2|16972
1759456800000|2025-10-03 02:00:00|27128.4|27123.4|27080.5|27075.5|27151.2|27146.2|27056.3|27051.3|13480
1759460400000|2025-10-03 03:00:00|27082.5|27077.5|27059|27054|27092.8|27087.8|27027.9|27022.9|6756
1759464000000|2025-10-03 04:00:00|27071|27041|27080.8|27050.8|27082|27052|27070.8|27040.8|13
1759467600000|2025-10-03 05:00:00|27080.2|27050.2|27000.6|26995.6|27106|27101|26970.3|26965.3|10648
1759471200000|2025-10-03 06:00:00|27000.1|26995.1|27056|27051|27064.1|27059.1|26970.9|26965.9|7815
1759474800000|2025-10-03 07:00:00|27057|27052|27122.3|27117.3|27126.6|27121.6|27057|27052|7822
1759478400000|2025-10-03 08:00:00|27117.8|27112.8|27155.4|27125.4|27162.7|27157.7|27110.3|27105.3|5533
1759482000000|2025-10-03 09:00:00|27155.5|27125.5|27146.2|27138.2|27162.5|27154.5|27123.8|27115.8|604
1759485600000|2025-10-03 10:00:00|27146.7|27138.7|27177.5|27169.5|27181|27173|27139.9|27131.9|539
1759489200000|2025-10-03 11:00:00|27178.5|27170.5|27127.5|27119.5|27188.8|27180.8|27123|27115|582
1759492800000|2025-10-03 12:00:00|27128.5|27120.5|27141.9|27133.9|27144.4|27136.4|27106.7|27098.7|606
1759496400000|2025-10-03 13:00:00|27142.4|27134.4|27119|27111|27179.5|27171.5|27117.3|27109.3|1747
1759500000000|2025-10-03 14:00:00|27123|27115|27123|27115|27148.8|27140.8|27095|27087|1495
1759503600000|2025-10-03 15:00:00|27124|27116|27157.5|27149.5|27165.5|27157.5|27106|27098|1227
1759507200000|2025-10-03 16:00:00|27158|27150|27193.8|27185.8|27207.6|27199.6|27157|27149|1028
1759510800000|2025-10-03 17:00:00|27193.3|27185.3|27075.3|27067.3|27193.8|27185.8|27058.1|27050.1|2136
1759514400000|2025-10-03 18:00:00|27074.6|27066.6|27125.4|27095.4|27127.5|27119.5|27044.7|27036.7|1220
1759518000000|2025-10-03 19:00:00|27127.3|27097.3|27118.9|27088.9|27143.4|27113.4|27109.8|27079.8|0
1759521600000|2025-10-03 20:00:00|27119.5|27089.5|27113.6|27083.6|27123.4|27093.4|27106.5|27076.5|0
1759701600000|2025-10-05 22:00:00|27137.4|27107.4|27158.7|27128.7|27160.1|27130.1|27132.5|27102.5|0
1759705200000|2025-10-05 23:00:00|27158.9|27128.9|27166|27136|27177.1|27147.1|27157.9|27127.9|0
1759708800000|2025-10-06 00:00:00|27166.3|27136.3|27133.8|27103.8|27179.6|27149.6|27133.8|27103.8|0
1759712400000|2025-10-06 01:00:00|27133.9|27103.9|27072.1|27067.1|27162.3|27157.3|26949.8|26944.8|17366
1759716000000|2025-10-06 02:00:00|27073.6|27068.6|26946.1|26941.1|27093|27088|26915.5|26910.5|11632
1759719600000|2025-10-06 03:00:00|26945.6|26940.6|26974.2|26969.2|26989.6|26984.6|26891.9|26886.9|6899
1759723200000|2025-10-06 04:00:00|26988|26958|26993|26963|26996.7|26966.7|26976.5|26946.5|9
1759726800000|2025-10-06 05:00:00|26993.6|26963.6|27005.6|27000.6|27007.3|27002.3|26873|26868|7910
1759730400000|2025-10-06 06:00:00|27005.1|27000.1|26982.1|26977.1|27014.8|27009.8|26967.3|26962.3|4359
1759734000000|2025-10-06 07:00:00|26980.6|26975.6|26953.8|26948.8|26989.4|26984.4|26927.7|26922.7|8017
1759737600000|2025-10-06 08:00:00|26956.3|26951.3|26976.6|26946.6|26978.9|26963.9|26924.1|26919.1|4185
1759741200000|2025-10-06 09:00:00|26976.9|26946.9|26974.3|26966.3|26990.8|26982.8|26957.4|26944.5|712
1759744800000|2025-10-06 10:00:00|26974.8|26966.8|26971.1|26963.1|26982.5|26974.5|26953.9|26945.9|352
1759748400000|2025-10-06 11:00:00|26970.6|26962.6|26968.9|26960.9|26989.2|26981.2|26952.5|26944.5|640
1759752000000|2025-10-06 12:00:00|26967.9|26959.9|26983.8|26975.8|26991.6|26983.6|26951.6|26943.6|574
1759755600000|2025-10-06 13:00:00|26984.3|26976.3|27048.1|27040.1|27074.6|27066.6|26975.3|26967.3|2274
1759759200000|2025-10-06 14:00:00|27048.6|27040.6|27133.2|27125.2|27142.1|27134.1|27023.3|27015.3|2173
1759762800000|2025-10-06 15:00:00|27133.7|27125.7|27143.3|27135.3|27157.9|27149.9|27112.2|27104.2|1611
1759766400000|2025-10-06 16:00:00|27143.8|27135.8|27104.6|27096.6|27147.2|27139.2|27088.1|27080.1|865
1759770000000|2025-10-06 17:00:00|27103.9|27095.9|27130.3|27122.3|27138.1|27130.1|27096|27088|593
1759773600000|2025-10-06 18:00:00|27129.8|27121.8|27151.9|27121.9|27151.9|27139.5|27122.7|27114.7|558
1759777200000|2025-10-06 19:00:00|27152.1|27122.1|27112.8|27082.8|27154.4|27124.4|27112|27082|0
1759780800000|2025-10-06 20:00:00|27114|27084|27119|27089|27121.7|27091.7|27111.1|27081.1|0
1759784400000|2025-10-06 21:00:00|27118.4|27088.4|27120.3|27090.3|27122.9|27092.9|27115.8|27085.8|0
1759788000000|2025-10-06 22:00:00|27122.1|27092.1|27095.4|27065.4|27127|27097|27092.4|27062.4|0
1759791600000|2025-10-06 23:00:00|27095.1|27065.1|27107.9|27077.9|27118.1|27088.1|27088|27058|0
1759795200000|2025-10-07 00:00:00|27107.5|27077.5|27110.9|27080.9|27115.1|27085.1|27100.7|27070.7|0
1759798800000|2025-10-07 01:00:00|27111.5|27081.5|27116.7|27086.7|27117.5|27087.5|27106.6|27076.6|0
1759802400000|2025-10-07 02:00:00|27116.5|27086.5|27136.3|27106.3|27137.3|27107.3|27111.9|27081.9|0
1759806000000|2025-10-07 03:00:00|27135.9|27105.9|27139.4|27109.4|27141.6|27111.6|27132.4|27102.4|0
1759809600000|2025-10-07 04:00:00|27139.3|27109.3|27149.4|27119.4|27150.8|27120.8|27138.7|27108.7|0
1759813200000|2025-10-07 05:00:00|27149.1|27119.1|27145.8|27115.8|27153.4|27123.4|27140.9|27110.9|0
1759816800000|2025-10-07 06:00:00|27145.2|27115.2|27141.6|27111.6|27151.3|27121.3|27129.8|27099.8|0
1759820400000|2025-10-07 07:00:00|27142.8|27112.8|27137.6|27107.6|27143.9|27113.9|27126.8|27096.8|0
1759824000000|2025-10-07 08:00:00|27138.2|27108.2|27147.8|27117.8|27148.8|27118.8|27121|27091|0
1759827600000|2025-10-07 09:00:00|27148.1|27118.1|27155.8|27125.8|27156.5|27126.5|27145|27115|0
1759831200000|2025-10-07 10:00:00|27156.2|27126.2|27153.2|27123.2|27164.5|27134.5|27149.9|27119.9|0
1759834800000|2025-10-07 11:00:00|27153.4|27123.4|27167.3|27137.3|27167.3|27137.3|27151.2|27121.2|0
1759838400000|2025-10-07 12:00:00|27166.1|27136.1|27168.7|27138.7|27180.2|27150.2|27160.3|27130.3|0
1759842000000|2025-10-07 13:00:00|27168.9|27138.9|27118|27088|27178|27148|27110.9|27080.9|0
1759845600000|2025-10-07 14:00:00|27116.1|27086.1|27066.3|27036.3|27117|27087|27045.1|27015.1|0
1759849200000|2025-10-07 15:00:00|27066.2|27036.2|26977.6|26947.6|27076.1|27046.1|26947.4|26917.4|0
1759852800000|2025-10-07 16:00:00|26977.5|26947.5|26955|26925|27004.5|26974.5|26918.3|26888.3|0
1759856400000|2025-10-07 17:00:00|26954.8|26924.8|26964.6|26934.6|26994.6|26964.6|26954.8|26924.8|0
1759860000000|2025-10-07 18:00:00|26964.7|26934.7|26977.9|26947.9|26982.8|26952.8|26946.5|26916.5|0
1759863600000|2025-10-07 19:00:00|26977.8|26947.8|26969.2|26939.2|26982.6|26952.6|26944.5|26914.5|0
1759867200000|2025-10-07 20:00:00|26969.8|26939.8|26943.8|26913.8|26979|26949|26941.3|26911.3|0
1759870800000|2025-10-07 21:00:00|26943.9|26913.9|26943.5|26913.5|26945.4|26915.4|26937.3|26907.3|0
1759874400000|2025-10-07 22:00:00|26945.7|26915.7|26977.7|26947.7|26980.4|26950.4|26944.3|26914.3|0
1759878000000|2025-10-07 23:00:00|26977.9|26947.9|26950.2|26920.2|26979.7|26949.7|26944.2|26914.2|0
1759881600000|2025-10-08 00:00:00|26950.8|26920.8|27004.8|26974.8|27007.9|26977.9|26943.8|26913.8|0
1759885200000|2025-10-08 01:00:00|27004.9|26974.9|26557.6|26552.6|27013.9|26983.9|26515.9|26510.9|33057
1759888800000|2025-10-08 02:00:00|26556.6|26551.6|26713.1|26708.1|26779.8|26774.8|26508.3|26503.3|21214
1759892400000|2025-10-08 03:00:00|26712.6|26707.6|26665.9|26660.9|26730.8|26725.8|26622.1|26617.1|6945
1759896000000|2025-10-08 04:00:00|26676.6|26646.6|26677.7|26647.7|26681.6|26651.6|26674.9|26644.9|23
1759899600000|2025-10-08 05:00:00|26648.9|26643.9|26734.2|26729.2|26756.8|26751.8|26630.1|26625.1|8087
1759903200000|2025-10-08 06:00:00|26735.7|26730.7|26666.6|26661.6|26773.8|26768.8|26647.5|26642.5|7759
1759906800000|2025-10-08 07:00:00|26667.1|26662.1|26828.1|26823.1|26829.1|26824.1|26659.1|26654.1|9402
1759910400000|2025-10-08 08:00:00|26825|26820|26840.7|26810.7|26844.1|26838.1|26811.2|26797.1|4012
1759914000000|2025-10-08 09:00:00|26841|26811|26811.8|26803.8|26846.1|26816.5|26789.9|26781.9|622
1759917600000|2025-10-08 10:00:00|26811.3|26803.3|26854.6|26846.6|26857.6|26849.6|26806.5|26798.5|770
1759921200000|2025-10-08 11:00:00|26854.1|26846.1|26821.4|26813.4|26857.4|26849.4|26818.6|26810.6|513
1759924800000|2025-10-08 12:00:00|26820.9|26812.9|26841.8|26833.8|26853.3|26845.3|26820.9|26812.9|646
1759928400000|2025-10-08 13:00:00|26841.3|26833.3|26777.8|26769.8|26859.2|26851.2|26717.9|26709.9|3774
1759932000000|2025-10-08 14:00:00|26776.3|26768.3|26783.9|26775.9|26798.5|26790.5|26744.2|26736.2|1530
1759935600000|2025-10-08 15:00:00|26783.4|26775.4|26777|26769|26800.1|26792.1|26766.9|26758.9|1413
1759939200000|2025-10-08 16:00:00|26777.5|26769.5|26831.8|26823.8|26839.1|26831.1|26769.2|26761.2|1018
1759942800000|2025-10-08 17:00:00|26832.3|26824.3|26832|26824|26854.1|26846.1|26815.1|26807.1|556
1759946400000|2025-10-08 18:00:00|26832.5|26824.5|26844.1|26814.1|26850.2|26842.2|26813.8|26805.8|902
1759950000000|2025-10-08 19:00:00|26844|26814|26897|26867|26898.9|26868.9|26843.4|26813.4|0
1759953600000|2025-10-08 20:00:00|26897.6|26867.6|26900.7|26870.7|26911.3|26881.3|26890.7|26860.7|0
1759957200000|2025-10-08 21:00:00|26903.2|26873.2|26901.6|26871.6|26903.8|26873.8|26899.4|26869.4|0
1759960800000|2025-10-08 22:00:00|26902.2|26872.2|26908.6|26878.6|26910.5|26880.5|26900.7|26870.7|0
1759964400000|2025-10-08 23:00:00|26908.9|26878.9|26910.1|26880.1|26921.6|26891.6|26905.6|26875.6|0
1759968000000|2025-10-09 00:00:00|26909.5|26879.5|26881.2|26851.2|26910|26880|26879|26849|0
1759971600000|2025-10-09 01:00:00|26880.9|26850.9|26567.9|26562.9|26926.9|26921.9|26476.3|26471.3|29829
1759975200000|2025-10-09 02:00:00|26568.1|26563.1|26768.9|26763.9|26852.1|26847.1|26546.1|26541.1|26105
1759978800000|2025-10-09 03:00:00|26770.4|26765.4|26838.6|26833.6|26845.6|26840.6|26767|26762|7631
1759982400000|2025-10-09 04:00:00|26854.6|26824.6|26864.6|26834.6|26865.2|26835.2|26852.5|26822.5|0
1759986000000|2025-10-09 05:00:00|26864.1|26834.1|26890|26885|26988.2|26983.2|26775.5|26770.5|20606
1759989600000|2025-10-09 06:00:00|26889.6|26884.6|26749.1|26744.1|26905|26900|26703.8|26698.8|14433
1759993200000|2025-10-09 07:00:00|26748.1|26743.1|26729.5|26724.5|26848.3|26843.3|26715.9|26710.9|10487
1759996800000|2025-10-09 08:00:00|26730.5|26725.5|26754.4|26724.4|26759.5|26750.1|26716.6|26711.6|4090
1760000400000|2025-10-09 09:00:00|26753.8|26723.8|26767.2|26759.2|26776.3|26768.3|26726.2|26718.2|667
1760004000000|2025-10-09 10:00:00|26768.2|26760.2|26766.2|26758.2|26786.3|26778.3|26754.7|26746.7|600
1760007600000|2025-10-09 11:00:00|26766.7|26758.7|26779.8|26771.8|26803.5|26795.5|26748.3|26740.3|875
1760011200000|2025-10-09 12:00:00|26780.3|26772.3|26790.5|26782.5|26801.5|26793.5|26760.9|26752.9|630
1760014800000|2025-10-09 13:00:00|26790|26782|26593.9|26585.9|26804.3|26796.3|26571.4|26563.4|4471
1760018400000|2025-10-09 14:00:00|26591.9|26583.9|26526|26518|26624.1|26616.1|26487.6|26479.6|5479
1760022000000|2025-10-09 15:00:00|26526.5|26518.5|26493.8|26485.8|26546.6|26538.6|26445.5|26437.5|2787
1760025600000|2025-10-09 16:00:00|26494.3|26486.3|26387.9|26379.9|26513.5|26505.5|26382.4|26374.4|2700
1760029200000|2025-10-09 17:00:00|26388.9|26380.9|26385.4|26377.4|26406.8|26398.8|26354.1|26346.1|1803
1760032800000|2025-10-09 18:00:00|26384.4|26376.4|26340.6|26310.6|26386.2|26378.2|26318.7|26310.6|1400
1760036400000|2025-10-09 19:00:00|26340.9|26310.9|26393.5|26363.5|26394.9|26364.9|26340.6|26310.6|0
1760040000000|2025-10-09 20:00:00|26392.9|26362.9|26389.1|26359.1|26394.2|26364.2|26378|26348|0
1760043600000|2025-10-09 21:00:00|26388.2|26358.2|26395|26365|26396.6|26366.6|26388.2|26358.2|0
1760047200000|2025-10-09 22:00:00|26392.7|26362.7|26379.7|26349.7|26400.6|26370.6|26352.8|26322.8|0
1760050800000|2025-10-09 23:00:00|26380|26350|26398.3|26368.3|26398.3|26368.3|26376|26346|0
1760054400000|2025-10-10 00:00:00|26397.7|26367.7|26399.7|26369.7|26405.8|26375.8|26389.9|26359.9|0
1760058000000|2025-10-10 01:00:00|26400.3|26370.3|26483.6|26478.6|26535.2|26530.2|26353|26348|27184
1760061600000|2025-10-10 02:00:00|26484.1|26479.1|26469.1|26464.1|26557.9|26552.9|26394|26389|16398
1760065200000|2025-10-10 03:00:00|26468.6|26463.6|26448.4|26443.4|26500.4|26495.4|26417.3|26412.3|8730
1760068800000|2025-10-10 04:00:00|26460|26430|26453.3|26423.3|26464.7|26434.7|26450.9|26420.9|15
1760072400000|2025-10-10 05:00:00|26453.1|26423.1|26414|26409|26472.3|26467.3|26330.1|26325.1|14212
1760076000000|2025-10-10 06:00:00|26414.5|26409.5|26323.9|26318.9|26423.4|26418.4|26254.8|26249.8|14577
1760079600000|2025-10-10 07:00:00|26322.4|26317.4|26290.4|26285.4|26361.5|26356.5|26260.7|26255.7|11750
1760083200000|2025-10-10 08:00:00|26291.4|26286.4|26273|26243|26313.8|26308.8|26247|26217|6489
1760086800000|2025-10-10 09:00:00|26273.5|26243.5|26178.6|26170.6|26274.3|26244.3|26175.8|26167.8|1820
1760090400000|2025-10-10 10:00:00|26178.1|26170.1|26255.5|26247.5|26258.2|26250.2|26163|26155|1477
1760094000000|2025-10-10 11:00:00|26254.5|26246.5|26269.6|26261.6|26288.6|26280.6|26254.5|26246.5|580
1760097600000|2025-10-10 12:00:00|26270.1|26262.1|26282.1|26274.1|26314.4|26306.4|26262.2|26254.2|1227
1760101200000|2025-10-10 13:00:00|26281.8|26273.8|26362.6|26354.6|26365.5|26357.5|26264.7|26256.7|4641
1760104800000|2025-10-10 14:00:00|26363.1|26355.1|26169.6|26161.6|26418.7|26410.7|26144.9|26136.9|6589
1760108400000|2025-10-10 15:00:00|26172.6|26164.6|25475|25467|26173.5|26165.5|25291.3|25283.3|30483
1760112000000|2025-10-10 16:00:00|25474.5|25466.5|25210|25202|25481.2|25473.2|25179.8|25171.8|10229
1760115600000|2025-10-10 17:00:00|25210.5|25202.5|25164.6|25156.6|25227.3|25219.3|25084.3|25076.3|6719
1760119200000|2025-10-10 18:00:00|25166.6|25158.6|24957.7|24927.7|25170.1|25162.1|24947|24927.7|4110
1760122800000|2025-10-10 19:00:00|24957.9|24927.9|24987.5|24957.5|25123.6|25093.6|24916.7|24886.7|55
1760126400000|2025-10-10 20:00:00|24986.9|24956.9|24836.7|24806.7|25014.2|24984.2|24828.9|24798.9|0
1760306400000|2025-10-12 22:00:00|25358.9|25328.9|25342.9|25312.9|25370.3|25340.3|25276.6|25246.6|0
1760310000000|2025-10-12 23:00:00|25342.7|25312.7|25503.8|25473.8|25606.8|25576.8|25302.2|25272.2|0
1760313600000|2025-10-13 00:00:00|25503.2|25473.2|25563.1|25533.1|25573.5|25543.5|25491.8|25461.8|0
1760317200000|2025-10-13 01:00:00|25564.4|25534.4|25774.9|25769.9|25877.8|25872.8|25464.1|25434.1|46643
1760320800000|2025-10-13 02:00:00|25773.4|25768.4|25695.4|25690.4|25849.9|25844.9|25625.9|25620.9|22457
1760324400000|2025-10-13 03:00:00|25695.5|25690.5|25369.4|25364.4|25706.4|25701.4|25326|25321|23733
1760328000000|2025-10-13 04:00:00|25386.5|25356.5|25398.9|25368.9|25434.8|25404.8|25386.5|25356.5|24
1760331600000|2025-10-13 05:00:00|25399.3|25369.3|25670.6|25665.6|25677.8|25672.8|25360.8|25355.8|23890
1760335200000|2025-10-13 06:00:00|25671.1|25666.1|25714.2|25709.2|25735.9|25730.9|25599.5|25594.5|15828
1760338800000|2025-10-13 07:00:00|25714.7|25709.7|25840.3|25835.3|25875.1|25870.1|25629.5|25624.5|23478
1760342400000|2025-10-13 08:00:00|25842.3|25837.3|25825|25795|25896.8|25891.8|25778.3|25748.3|9388
1760346000000|2025-10-13 09:00:00|25824.4|25794.4|25794.8|25786.8|25840.9|25832.9|25780.5|25766.6|1096
1760349600000|2025-10-13 10:00:00|25795.3|25787.3|25793.2|25785.2|25821.3|25813.3|25759.9|25751.9|1003
1760353200000|2025-10-13 11:00:00|25794.7|25786.7|25713.1|25705.1|25847.1|25839.1|25686.5|25678.5|4030
1760356800000|2025-10-13 12:00:00|25712.6|25704.6|25827.2|25819.2|25890.9|25882.9|25685.6|25677.6|2512
1760360400000|2025-10-13 13:00:00|25827.7|25819.7|25829.5|25821.5|25909.2|25901.2|25702.1|25694.1|5554
1760364000000|2025-10-13 14:00:00|25830|25822|25826.2|25818.2|25896.3|25888.3|25771|25763|3883
1760367600000|2025-10-13 15:00:00|25827.2|25819.2|25867.4|25859.4|25896.4|25888.4|25778.6|25770.6|2452
1760371200000|2025-10-13 16:00:00|25868.4|25860.4|25870.8|25862.8|25886.3|25878.3|25794.9|25786.9|1941
1760374800000|2025-10-13 17:00:00|25871.3|25863.3|25837.7|25829.7|25878.2|25870.2|25818.6|25810.6|805
1760378400000|2025-10-13 18:00:00|25838.2|25830.2|25767.3|25737.3|25858|25850|25754.4|25736.9|1223
1760382000000|2025-10-13 19:00:00|25767.6|25737.6|25792.8|25762.8|25821|25791|25756.9|25726.9|0
1760385600000|2025-10-13 20:00:00|25790.3|25760.3|25792.4|25762.4|25803.6|25773.6|25769.1|25739.1|0
1760389200000|2025-10-13 21:00:00|25796.9|25766.9|25808.9|25778.9|25808.9|25778.9|25794.1|25764.1|0
1760392800000|2025-10-13 22:00:00|25802.8|25772.8|25818.8|25788.8|25828.3|25798.3|25792.6|25762.6|0
1760396400000|2025-10-13 23:00:00|25818.6|25788.6|25789.9|25759.9|25819.7|25789.7|25775.3|25745.3|0
1760400000000|2025-10-14 00:00:00|25788|25758|25795.7|25765.7|25899.3|25869.3|25780.8|25750.8|0
1760403600000|2025-10-14 01:00:00|25793.2|25763.2|25956.4|25951.4|26070.6|26065.6|25790.7|25760.7|25122
1760407200000|2025-10-14 02:00:00|25954.4|25949.4|25790.8|25785.8|25992.2|25987.2|25780.9|25775.9|22369
1760410800000|2025-10-14 03:00:00|25788.3|25783.3|25813.1|25808.1|25856.7|25851.7|25708.6|25703.6|13294
1760414400000|2025-10-14 04:00:00|25826.4|25796.4|25721.1|25691.1|25843.7|25813.7|25671.6|25641.6|133
1760418000000|2025-10-14 05:00:00|25721.7|25691.7|25470.5|25465.5|25721.7|25705.4|25469.1|25464.1|25221
1760421600000|2025-10-14 06:00:00|25471|25466|25428.9|25423.9|25492.4|25487.4|25342.3|25337.3|22205
1760425200000|2025-10-14 07:00:00|25426.4|25421.4|25417.8|25412.8|25449.8|25444.8|25312.4|25307.4|18809
1760428800000|2025-10-14 08:00:00|25418.8|25413.8|25519.4|25489.4|25537.7|25507.7|25412.3|25407.3|8515
1760432400000|2025-10-14 09:00:00|25519.5|25489.5|25506.8|25498.8|25557.1|25537.1|25492.1|25484.1|1072
1760436000000|2025-10-14 10:00:00|25506.3|25498.3|25370.5|25362.5|25517.9|25509.9|25316.4|25308.4|3084
1760439600000|2025-10-14 11:00:00|25367|25359|25450.2|25442.2|25490.3|25482.3|25365.2|25357.2|1635
1760443200000|2025-10-14 12:00:00|25449.7|25441.7|25362.5|25354.5|25451.7|25443.7|25330.2|25322.2|2873
1760446800000|2025-10-14 13:00:00|25363.5|25355.5|25521.5|25513.5|25538.4|25530.4|25361.5|25353.5|5094
1760450400000|2025-10-14 14:00:00|25518.5|25510.5|25603|25595|25624.7|25616.7|25481.3|25473.3|4299
1760454000000|2025-10-14 15:00:00|25602|25594|25714|25706|25733.8|25725.8|25592.8|25584.8|3114
1760457600000|2025-10-14 16:00:00|25715|25707|25766.9|25758.9|25823.9|25815.9|25674.6|25666.6|3106
1760461200000|2025-10-14 17:00:00|25766.4|25758.4|25768.5|25760.5|25800.2|25792.2|25748.8|25740.8|1544
1760464800000|2025-10-14 18:00:00|25769.5|25761.5|25758.1|25728.1|25779.5|25771.5|25740.9|25728.1|1029
1760468400000|2025-10-14 19:00:00|25760|25730|25651.2|25621.2|25770.7|25740.7|25603.7|25573.7|1
1760472000000|2025-10-14 20:00:00|25653.4|25623.4|25650.5|25620.5|25689.5|25659.5|25593.7|25563.7|0
1760475600000|2025-10-14 21:00:00|25648.4|25618.4|25655.6|25625.6|25656.8|25626.8|25644.3|25614.3|0
1760479200000|2025-10-14 22:00:00|25651.5|25621.5|25692.2|25662.2|25715.6|25685.6|25650.7|25620.7|0
1760482800000|2025-10-14 23:00:00|25692.1|25662.1|25677.7|25647.7|25730.2|25700.2|25677.7|25647.7|0
1760486400000|2025-10-15 00:00:00|25677.9|25647.9|25739.5|25709.5|25742.2|25712.2|25660.9|25630.9|0
1760490000000|2025-10-15 01:00:00|25737|25707|25788.9|25783.9|25803.3|25798.3|25600.9|25595.9|26167
1760493600000|2025-10-15 02:00:00|25790.4|25785.4|25681.2|25676.2|25884.7|25879.7|25663.3|25658.3|23094
1760497200000|2025-10-15 03:00:00|25680.4|25675.4|25767.4|25762.4|25801.3|25796.3|25664.5|25659.5|10631
1760500800000|2025-10-15 04:00:00|25778.8|25748.8|25791.5|25761.5|25814.5|25784.5|25775|25745|10
1760504400000|2025-10-15 05:00:00|25810.2|25780.2|25843|25838|25869.4|25864.4|25748.1|25743.1|13950
1760508000000|2025-10-15 06:00:00|25845|25840|25929.4|25924.4|25961.5|25956.5|25828.2|25823.2|14574
1760511600000|2025-10-15 07:00:00|25931.9|25926.9|25915.3|25910.3|25982.1|25977.1|25902|25897|12031
1760515200000|2025-10-15 08:00:00|25914.8|25909.8|25903|25873|25919.7|25914.7|25880.4|25850.4|6179
1760518800000|2025-10-15 09:00:00|25902.9|25872.9|25896.9|25888.9|25973.2|25965.2|25875.3|25867.3|1356
1760522400000|2025-10-15 10:00:00|25896.4|25888.4|25919.8|25911.8|25926|25918|25869.6|25861.6|1879
1760526000000|2025-10-15 11:00:00|25918.8|25910.8|25885|25877|25940.9|25932.9|25873.3|25865.3|679
1760529600000|2025-10-15 12:00:00|25885.5|25877.5|25872.2|25864.2|25916|25908|25857.3|25849.3|1316
1760533200000|2025-10-15 13:00:00|25871.7|25863.7|25868.2|25860.2|25890.9|25882.9|25802.7|25794.7|4783
1760536800000|2025-10-15 14:00:00|25869.2|25861.2|25916.9|25908.9|25960.1|25952.1|25855.2|25847.2|2688
1760540400000|2025-10-15 15:00:00|25917.4|25909.4|25853.2|25845.2|25943.7|25935.7|25815.1|25807.1|2377
1760544000000|2025-10-15 16:00:00|25852.2|25844.2|25869.1|25861.1|25898.2|25890.2|25837.4|25829.4|997
1760547600000|2025-10-15 17:00:00|25869.6|25861.6|25822|25814|25869.6|25861.6|25656|25648|3371
1760551200000|2025-10-15 18:00:00|25820|25812|25847.7|25817.7|25852.7|25844.7|25803.3|25795.3|912
1760554800000|2025-10-15 19:00:00|25847.4|25817.4|25853.3|25823.3|25857.1|25827.1|25796.8|25766.8|0
1760558400000|2025-10-15 20:00:00|25850.8|25820.8|25840.7|25810.7|25896.6|25866.6|25822.1|25792.1|0
1760562000000|2025-10-15 21:00:00|25841.4|25811.4|25848.6|25818.6|25852.2|25822.2|25837.9|25807.9|0
1760565600000|2025-10-15 22:00:00|25852.2|25822.2|25893.2|25863.2|25909.4|25879.4|25849.5|25819.5|0
1760569200000|2025-10-15 23:00:00|25893.5|25863.5|25853|25823|25894.7|25864.7|25828.6|25798.6|0
1760572800000|2025-10-16 00:00:00|25853.6|25823.6|25836.6|25806.6|25862.3|25832.3|25798.1|25768.1|0
1760576400000|2025-10-16 01:00:00|25832.8|25802.8|25976.7|25971.7|26013.3|26008.3|25794.5|25789.5|19974
1760580000000|2025-10-16 02:00:00|25979.2|25974.2|25906.2|25901.2|26059.8|26054.8|25851.5|25846.5|17491
1760583600000|2025-10-16 03:00:00|25906.7|25901.7|25783.7|25778.7|25915.7|25910.7|25745.2|25740.2|11606
1760587200000|2025-10-16 04:00:00|25798.3|25768.3|25800.4|25770.4|25829.2|25799.2|25792.1|25762.1|6
1760590800000|2025-10-16 05:00:00|25801.7|25771.7|25738.4|25733.4|25817.1|25812.1|25691.2|25686.2|13613
1760594400000|2025-10-16 06:00:00|25737.4|25732.4|25818.5|25813.5|25843.4|25838.4|25728.6|25723.6|8817
1760598000000|2025-10-16 07:00:00|25819|25814|25906.5|25901.5|25912|25907|25816|25811|13263
1760601600000|2025-10-16 08:00:00|25904.7|25899.7|25906.6|25876.6|25919.9|25907.3|25865.1|25860.1|4237
1760605200000|2025-10-16 09:00:00|25905.4|25875.4|25918.1|25910.1|25923.2|25914.6|25883.8|25874|814
1760608800000|2025-10-16 10:00:00|25918.6|25910.6|25914.8|25906.8|25939.2|25931.2|25896.4|25888.4|744
1760612400000|2025-10-16 11:00:00|25916.3|25908.3|25906.4|25898.4|25935.3|25927.3|25902|25894|647
1760616000000|2025-10-16 12:00:00|25905.9|25897.9|25909.4|25901.4|25917.9|25909.9|25880.5|25872.5|891
1760619600000|2025-10-16 13:00:00|25908.5|25900.5|25883.3|25875.3|25925.3|25917.3|25831.5|25823.5|2197
1760623200000|2025-10-16 14:00:00|25883.8|25875.8|25970.9|25962.9|25976.1|25968.1|25869.6|25861.6|4130
1760626800000|2025-10-16 15:00:00|25972.9|25964.9|25923.9|25915.9|26005.4|25997.4|25905.6|25897.6|2518
1760630400000|2025-10-16 16:00:00|25921.4|25913.4|25907.2|25899.2|25929.7|25921.7|25810|25802|3907
1760634000000|2025-10-16 17:00:00|25906.2|25898.2|25900.7|25892.7|25940.6|25932.6|25869.1|25861.1|1735
1760637600000|2025-10-16 18:00:00|25899.2|25891.2|25859.5|25829.5|25903.7|25895.7|25782.9|25774.9|2013
1760641200000|2025-10-16 19:00:00|25859.7|25829.7|25879|25849|25884.2|25854.2|25779.6|25749.6|0
1760644800000|2025-10-16 20:00:00|25879.5|25849.5|25843|25813|25907.7|25877.7|25795.6|25765.6|0
1760648400000|2025-10-16 21:00:00|25832.3|25802.3|25842.4|25812.4|25845.3|25815.3|25812|25782|0
1760652000000|2025-10-16 22:00:00|25825.1|25795.1|25775.6|25745.6|25889.2|25859.2|25774.4|25744.4|0
1760655600000|2025-10-16 23:00:00|25776.9|25746.9|25815.6|25785.6|25819.7|25789.7|25761.8|25731.8|0
1760659200000|2025-10-17 00:00:00|25811.8|25781.8|25795.2|25765.2|25846.7|25816.7|25782.7|25752.7|0
1760662800000|2025-10-17 01:00:00|25795.9|25765.9|25603.1|25598.1|25859.7|25854.7|25586.3|25581.3|20835
1760666400000|2025-10-17 02:00:00|25603.6|25598.6|25575.8|25570.8|25616.3|25611.3|25470.6|25465.6|23407
1760670000000|2025-10-17 03:00:00|25576.8|25571.8|25452.4|25447.4|25578.3|25573.3|25449.5|25444.5|11204
1760673600000|2025-10-17 04:00:00|25465|25435|25448.3|25418.3|25474.6|25444.6|25432.1|25402.1|3
1760677200000|2025-10-17 05:00:00|25452.9|25447.9|25402.3|25397.3|25465.6|25460.6|25380.1|25375.1|11405
1760680800000|2025-10-17 06:00:00|25402.8|25397.8|25303.9|25298.9|25442.1|25437.1|25290.8|25285.8|15855
1760684400000|2025-10-17 07:00:00|25301.4|25296.4|25220.6|25215.6|25306.3|25301.3|25130.1|25125.1|23690
1760688000000|2025-10-17 08:00:00|25219.4|25214.4|25247.1|25217.1|25274.7|25244.7|25151.3|25146.3|10410
1760691600000|2025-10-17 09:00:00|25246.5|25216.5|25215.9|25207.9|25285.4|25255.4|25192.8|25184.8|1774
1760695200000|2025-10-17 10:00:00|25215.4|25207.4|25259.1|25251.1|25266.3|25258.3|25180.7|25172.7|1736
1760698800000|2025-10-17 11:00:00|25261.6|25253.6|25501.8|25493.8|25536.1|25528.1|25253.9|25245.9|9178
1760702400000|2025-10-17 12:00:00|25502.3|25494.3|25470.2|25462.2|25550.7|25542.7|25469.8|25461.8|2794
1760706000000|2025-10-17 13:00:00|25470.7|25462.7|25614.6|25606.6|25652.9|25644.9|25467.3|25459.3|4710
1760709600000|2025-10-17 14:00:00|25613.1|25605.1|25690.4|25682.4|25841.5|25833.5|25576.4|25568.4|10252
1760713200000|2025-10-17 15:00:00|25689.9|25681.9|25743.9|25735.9|25760.5|25752.5|25662|25654|2676
1760716800000|2025-10-17 16:00:00|25743.4|25735.4|25730.8|25722.8|25794.6|25786.6|25721.7|25713.7|1475
1760720400000|2025-10-17 17:00:00|25731.3|25723.3|25784.1|25776.1|25793|25785|25708.6|25700.6|1868
1760724000000|2025-10-17 18:00:00|25783.6|25775.6|25861.8|25831.8|25882.8|25874.8|25782.2|25774.2|2567
1760727600000|2025-10-17 19:00:00|25861.9|25831.9|25846.2|25816.2|25890.5|25860.5|25833|25803|1
1760731200000|2025-10-17 20:00:00|25849.9|25819.9|25875.1|25845.1|25881.8|25851.8|25834.5|25804.5|0
1760911200000|2025-10-19 22:00:00|25912.6|25882.6|25892.4|25862.4|25926.3|25896.3|25875.6|25845.6|0
1760914800000|2025-10-19 23:00:00|25893.7|25863.7|25843.4|25813.4|25899.7|25869.7|25823.6|25793.6|0
1760918400000|2025-10-20 00:00:00|25843.5|25813.5|25888|25858|25894.5|25864.5|25792.3|25762.3|0
1760922000000|2025-10-20 01:00:00|25889.2|25859.2|25770.3|25765.3|25965.6|25960.6|25728.3|25723.3|28803
1760925600000|2025-10-20 02:00:00|25771.8|25766.8|25883.1|25878.1|25930.6|25925.6|25738.6|25733.6|20251
1760929200000|2025-10-20 03:00:00|25882.6|25877.6|25872.2|25867.2|25909.8|25904.8|25833.1|25828.1|6940
1760932800000|2025-10-20 04:00:00|25883|25853|25895.3|25865.3|25909.5|25879.5|25873.5|25843.5|4
1760936400000|2025-10-20 05:00:00|25894.7|25864.7|25827|25822|25894.9|25885.3|25801.3|25796.3|8744
1760940000000|2025-10-20 06:00:00|25826.5|25821.5|25846|25841|25867|25862|25760.4|25755.4|8589
1760943600000|2025-10-20 07:00:00|25848|25843|25881.1|25876.1|25911.8|25906.8|25825.7|25820.7|9132
1760947200000|2025-10-20 08:00:00|25879.6|25874.6|25839.5|25809.5|25879.6|25874.6|25829|25799|5923
1760950800000|2025-10-20 09:00:00|25838.8|25808.8|25838.7|25830.7|25855.1|25847.1|25816.4|25792.7|887
1760954400000|2025-10-20 10:00:00|25838|25830|25786.4|25778.4|25838|25830|25782.4|25774.4|864
1760958000000|2025-10-20 11:00:00|25788.4|25780.4|25823.4|25815.4|25825.7|25817.7|25785.1|25777.1|731
1760961600000|2025-10-20 12:00:00|25823.9|25815.9|25844.5|25836.5|25847.5|25839.5|25798|25790|776
1760965200000|2025-10-20 13:00:00|25845|25837|25863.7|25855.7|25889.3|25881.3|25837|25829|2544
1760968800000|2025-10-20 14:00:00|25864.2|25856.2|26028.7|26020.7|26051.2|26043.2|25834.6|25826.6|5219
1760972400000|2025-10-20 15:00:00|26028.2|26020.2|26110.2|26102.2|26165.5|26157.5|26003.7|25995.7|5902
1760976000000|2025-10-20 16:00:00|26113.2|26105.2|26142.2|26134.2|26161|26153|26102.6|26094.6|1246
1760979600000|2025-10-20 17:00:00|26141.7|26133.7|26190.1|26182.1|26203.2|26195.2|26139.7|26131.7|2364
1760983200000|2025-10-20 18:00:00|26188.6|26180.6|26228.1|26198.1|26228.1|26218.2|26187.1|26179.1|1381
1760986800000|2025-10-20 19:00:00|26228.2|26198.2|26198.3|26168.3|26238.3|26208.3|26182.7|26152.7|0
1760990400000|2025-10-20 20:00:00|26198.6|26168.6|26237.9|26207.9|26238|26208|26181.2|26151.2|0
1760994000000|2025-10-20 21:00:00|26234.2|26204.2|26225.3|26195.3|26237.5|26207.5|26224.3|26194.3|0
1760997600000|2025-10-20 22:00:00|26218.2|26188.2|26212|26182|26226.2|26196.2|26201.3|26171.3|0
1761001200000|2025-10-20 23:00:00|26212.6|26182.6|26209|26179|26232.6|26202.6|26199|26169|0
1761004800000|2025-10-21 00:00:00|26209.2|26179.2|26223.5|26193.5|26227.1|26197.1|26196|26166|0
1761008400000|2025-10-21 01:00:00|26225.7|26195.7|26246.7|26241.7|26278.7|26273.7|26118.8|26113.8|21287
1761012000000|2025-10-21 02:00:00|26245.7|26240.7|26311.5|26306.5|26390|26385|26226.1|26221.1|24069
1761015600000|2025-10-21 03:00:00|26311|26306|26308.8|26303.8|26385.6|26380.6|26283.6|26278.6|8690
1761019200000|2025-10-21 04:00:00|26319.8|26289.8|26309|26279|26321.2|26291.2|26286.9|26256.9|14
1761022800000|2025-10-21 05:00:00|26310.2|26280.2|26220.4|26215.4|26310.2|26299.1|26184.8|26179.8|12768
1761026400000|2025-10-21 06:00:00|26219.4|26214.4|26203.4|26198.4|26248.3|26243.3|26172|26167|6939
1761030000000|2025-10-21 07:00:00|26202.9|26197.9|26069.8|26064.8|26202.9|26197.9|26040.8|26035.8|12213
1761033600000|2025-10-21 08:00:00|26066.3|26061.3|26018.4|25988.4|26066.8|26061.8|25976.3|25971.3|5182
1761037200000|2025-10-21 09:00:00|26018.8|25988.8|26045.2|26037.2|26060.2|26052.2|26001.6|25988.7|1239
1761040800000|2025-10-21 10:00:00|26045.7|26037.7|26034.1|26026.1|26053.6|26045.6|26009.9|26001.9|868
1761044400000|2025-10-21 11:00:00|26034.6|26026.6|26041.2|26033.2|26089.2|26081.2|26032.4|26024.4|1310
1761048000000|2025-10-21 12:00:00|26042.2|26034.2|26003.4|25995.4|26054.2|26046.2|25989.2|25981.2|1252
1761051600000|2025-10-21 13:00:00|26002.4|25994.4|25883.4|25875.4|26006.2|25998.2|25865.7|25857.7|3440
1761055200000|2025-10-21 14:00:00|25882.4|25874.4|25929.7|25921.7|25951.9|25943.9|25855.7|25847.7|2851
1761058800000|2025-10-21 15:00:00|25929.2|25921.2|25948.9|25940.9|25965|25957|25922.8|25914.8|1365
1761062400000|2025-10-21 16:00:00|25945.9|25937.9|25888.7|25880.7|25969.7|25961.7|25878.4|25870.4|1438
1761066000000|2025-10-21 17:00:00|25889.7|25881.7|25894.8|25886.8|25914.7|25906.7|25867.2|25859.2|655
1761069600000|2025-10-21 18:00:00|25895.3|25887.3|25912.5|25882.5|25924.3|25916.3|25890.3|25882.3|822
1761073200000|2025-10-21 19:00:00|25912.2|25882.2|25892.7|25862.7|25946.4|25916.4|25887.8|25857.8|0
1761076800000|2025-10-21 20:00:00|25891.5|25861.5|25889.7|25859.7|25908.1|25878.1|25857.6|25827.6|0
1761080400000|2025-10-21 21:00:00|25890.9|25860.9|25901.2|25871.2|25908|25878|25879|25849|0
1761084000000|2025-10-21 22:00:00|25917.9|25887.9|25906.9|25876.9|25925.1|25895.1|25889.8|25859.8|0
1761087600000|2025-10-21 23:00:00|25908.2|25878.2|25889.3|25859.3|25912.4|25882.4|25880.8|25850.8|0
1761091200000|2025-10-22 00:00:00|25889.2|25859.2|25878.4|25848.4|25899.7|25869.7|25861.9|25831.9|0
1761094800000|2025-10-22 01:00:00|25877.2|25847.2|25842.2|25837.2|25924|25919|25792.7|25787.7|18641
1761098400000|2025-10-22 02:00:00|25839.7|25834.7|25913.8|25908.8|25949|25944|25826.2|25821.2|13857
1761102000000|2025-10-22 03:00:00|25913.2|25908.2|25697|25692|25914.7|25909.7|25643.5|25638.5|19243
1761105600000|2025-10-22 04:00:00|25706.2|25676.2|25737.3|25707.3|25754.1|25724.1|25705.3|25675.3|21
1761109200000|2025-10-22 05:00:00|25705.7|25700.7|25748.5|25743.5|25826.3|25821.3|25698.2|25693.2|15832
1761112800000|2025-10-22 06:00:00|25749|25744|25798.9|25793.9|25841|25836|25723.3|25718.3|8290
1761116400000|2025-10-22 07:00:00|25801.4|25796.4|25793.3|25788.3|25815.4|25810.4|25764|25759|9464
1761120000000|2025-10-22 08:00:00|25791.8|25786.8|25771.3|25741.3|25792.3|25787.3|25719.8|25714.8|5466
1761123600000|2025-10-22 09:00:00|25771|25741|25739|25731|25772|25742|25699|25691|859
1761127200000|2025-10-22 10:00:00|25739.5|25731.5|25738|25730|25761.1|25753.1|25736|25728|639
1761130800000|2025-10-22 11:00:00|25737.5|25729.5|25668.8|25660.8|25753.1|25745.1|25666.8|25658.8|1196
1761134400000|2025-10-22 12:00:00|25669.3|25661.3|25728.5|25720.5|25734.3|25726.3|25660.8|25652.8|1118
1761138000000|2025-10-22 13:00:00|25729.2|25721.2|25866.5|25858.5|25877.4|25869.4|25722.6|25714.6|2750
1761141600000|2025-10-22 14:00:00|25868|25860|25786.4|25778.4|25873.6|25865.6|25710.9|25702.9|2874
1761145200000|2025-10-22 15:00:00|25786.1|25778.1|25780.8|25772.8|25820.6|25812.6|25710.1|25702.1|2381
1761148800000|2025-10-22 16:00:00|25781.3|25773.3|25693|25685|25787.4|25779.4|25514.8|25506.8|4524
1761152400000|2025-10-22 17:00:00|25689|25681|25585.2|25577.2|25706.7|25698.7|25548.4|25540.4|1814
1761156000000|2025-10-22 18:00:00|25581.2|25573.2|25644.7|25614.7|25644.7|25636.2|25559.7|25551.7|1167
1761159600000|2025-10-22 19:00:00|25644.4|25614.4|25684.9|25654.9|25704.5|25674.5|25622.8|25592.8|0
1761163200000|2025-10-22 20:00:00|25685.8|25655.8|25684.1|25654.1|25697.4|25667.4|25672.9|25642.9|0
1761166800000|2025-10-22 21:00:00|25683.5|25653.5|25678.7|25648.7|25686.2|25656.2|25677|25647|0
1761170400000|2025-10-22 22:00:00|25676.7|25646.7|25689|25659|25690.7|25660.7|25670.9|25640.9|0
1761174000000|2025-10-22 23:00:00|25689.5|25659.5|25646.4|25616.4|25701.7|25671.7|25633.8|25603.8|0
1761177600000|2025-10-23 00:00:00|25645|25615|25687.4|25657.4|25690.2|25660.2|25608.4|25578.4|0
1761181200000|2025-10-23 01:00:00|25686.5|25656.5|25638.3|25633.3|25863|25858|25637.8|25632.8|19731
1761184800000|2025-10-23 02:00:00|25638.4|25633.4|25723.5|25718.5|25830.5|25825.5|25592|25587|19858
1761188400000|2025-10-23 03:00:00|25724|25719|25753.7|25748.7|25870.7|25865.7|25722.5|25717.5|9384
1761192000000|2025-10-23 04:00:00|25764.6|25734.6|25764.1|25734.1|25780.1|25750.1|25756|25726|3
1761195600000|2025-10-23 05:00:00|25764.5|25734.5|25774.9|25769.9|25796.1|25791.1|25684|25679|9743
1761199200000|2025-10-23 06:00:00|25773.9|25768.9|26035.2|26030.2|26089.8|26084.8|25770.8|25765.8|20147
1761202800000|2025-10-23 07:00:00|26035.7|26030.7|25908.7|25903.7|26044.8|26039.8|25890.6|25885.6|13215
1761206400000|2025-10-23 08:00:00|25908.2|25903.2|25969|25939|25984.2|25966.8|25899.3|25894.3|8163
1761210000000|2025-10-23 09:00:00|25969.1|25939.1|25965.9|25957.9|25976.5|25963.1|25913.3|25905.3|851
1761213600000|2025-10-23 10:00:00|25965.4|25957.4|25930.6|25922.6|25973.2|25965.2|25924.1|25916.1|569
1761217200000|2025-10-23 11:00:00|25931.6|25923.6|25921|25913|25945.3|25937.3|25899.9|25891.9|1036
1761220800000|2025-10-23 12:00:00|25921.5|25913.5|25966.6|25958.6|25972.9|25964.9|25896.5|25888.5|837
1761224400000|2025-10-23 13:00:00|25966.1|25958.1|26017.6|26009.6|26063|26055|25948.1|25940.1|2305
1761228000000|2025-10-23 14:00:00|26018.6|26010.6|26065.7|26057.7|26087.6|26079.6|25952.8|25944.8|2591
1761231600000|2025-10-23 15:00:00|26066.2|26058.2|26096.4|26088.4|26128.6|26120.6|26055.5|26047.5|2465
1761235200000|2025-10-23 16:00:00|26095.9|26087.9|26077.5|26069.5|26097.7|26089.7|26062.9|26054.9|476
1761238800000|2025-10-23 17:00:00|26076.5|26068.5|26182.3|26174.3|26187.4|26179.4|26021.8|26013.8|2748
1761242400000|2025-10-23 18:00:00|26180.3|26172.3|26158.8|26128.8|26181.3|26173.3|26138.3|26128.6|1106
1761246000000|2025-10-23 19:00:00|26160.7|26130.7|26136.2|26106.2|26185.8|26155.8|26094.2|26064.2|0
1761249600000|2025-10-23 20:00:00|26137.3|26107.3|26152.6|26122.6|26154.5|26124.5|26130.1|26100.1|0
1761253200000|2025-10-23 21:00:00|26151.6|26121.6|26162.6|26132.6|26167|26137|26151.5|26121.5|0
1761256800000|2025-10-23 22:00:00|26154.4|26124.4|26169.2|26139.2|26175.6|26145.6|26153.9|26123.9|0
1761260400000|2025-10-23 23:00:00|26169.5|26139.5|26172.3|26142.3|26190.5|26160.5|26167.5|26137.5|0
1761264000000|2025-10-24 00:00:00|26172.9|26142.9|26187.7|26157.7|26208.8|26178.8|26158.3|26128.3|0
1761267600000|2025-10-24 01:00:00|26187.1|26157.1|26150.9|26145.9|26255.8|26250.8|26125|26120|20891
1761271200000|2025-10-24 02:00:00|26152.4|26147.4|26113.2|26108.2|26215.6|26210.6|26077|26072|16761
1761274800000|2025-10-24 03:00:00|26112.2|26107.2|26130.6|26125.6|26138.3|26133.3|26065.2|26060.2|9873
1761278400000|2025-10-24 04:00:00|26131.1|26126.1|26143.3|26113.3|26150.4|26126.1|26131.1|26102.9|4
1761282000000|2025-10-24 05:00:00|26128.9|26123.9|26154.5|26149.5|26194.1|26189.1|26058.2|26053.2|13112
1761285600000|2025-10-24 06:00:00|26155|26150|26154.5|26149.5|26169.4|26164.4|26073.8|26068.8|9368
1761289200000|2025-10-24 07:00:00|26155|26150|26165.1|26160.1|26200.5|26195.5|26144|26139|9407
1761292800000|2025-10-24 08:00:00|26162.6|26157.6|26191.4|26161.4|26214.7|26184.7|26116.8|26111.8|21233
1761296400000|2025-10-24 09:00:00|26190.3|26160.3|26183.6|26175.6|26191.4|26180.2|26144|26136|1240
1761300000000|2025-10-24 10:00:00|26184.6|26176.6|26149.8|26141.8|26185.1|26177.1|26145.9|26137.9|580
1761303600000|2025-10-24 11:00:00|26150.3|26142.3|26134|26126|26167.2|26159.2|26121.4|26113.4|780
1761307200000|2025-10-24 12:00:00|26134.5|26126.5|26242.5|26234.5|26276.1|26268.1|26128.1|26120.1|2623
1761310800000|2025-10-24 13:00:00|26243.5|26235.5|26286.1|26278.1|26309|26301|26220.6|26212.6|2828
1761314400000|2025-10-24 14:00:00|26286.6|26278.6|26231.1|26223.1|26303.3|26295.3|26220.9|26212.9|1848
1761318000000|2025-10-24 15:00:00|26231.6|26223.6|26262|26254|26313.3|26305.3|26228.1|26220.1|1780
1761321600000|2025-10-24 16:00:00|26261.5|26253.5|26250.7|26242.7|26279.9|26271.9|26231.4|26223.4|756
1761325200000|2025-10-24 17:00:00|26251.2|26243.2|26250.5|26242.5|26269.9|26261.9|26249.2|26241.2|353
1761328800000|2025-10-24 18:00:00|26250|26242|26272|26264|26273.5|26265.5|26247|26239|182