1580774400000|2020-02-04 00:00:00|23386.1|23346.1|23427.6|23387.6|23448.8|23408.8|23380.1|23340.1|0
1580778000000|2020-02-04 01:00:00|23427.5|23387.5|23516.9|23476.9|23523.6|23483.6|23421.5|23381.5|0
1580781600000|2020-02-04 02:00:00|23517|23477|23504.4|23464.4|23517.1|23477.1|23485.1|23445.1|0
1580785200000|2020-02-04 03:00:00|23504.3|23464.3|23550.7|23510.7|23570.1|23530.1|23486.2|23446.2|0
1580788800000|2020-02-04 04:00:00|23550.8|23510.8|23557.3|23517.3|23582.7|23542.7|23544.3|23504.3|0
1580792400000|2020-02-04 05:00:00|23557.4|23517.4|23572.2|23532.2|23589.4|23549.4|23557|23517|0
1580796000000|2020-02-04 06:00:00|23573.4|23533.4|23617.2|23577.2|23629.8|23589.8|23571.6|23531.6|0
1580799600000|2020-02-04 07:00:00|23614.9|23574.9|23596.3|23556.3|23623.3|23583.3|23559.8|23519.8|0
1580803200000|2020-02-04 08:00:00|23594.1|23554.1|23772.9|23757.9|23785.4|23770.4|23558|23543|5641
1580806800000|2020-02-04 09:00:00|23767.9|23752.9|23822.9|23807.9|23862.9|23847.9|23762.9|23747.9|3487
1580810400000|2020-02-04 10:00:00|23825.4|23810.4|23802.9|23787.9|23827.9|23812.9|23797.9|23782.9|1511
1580814000000|2020-02-04 11:00:00|23797.9|23782.9|23812.9|23797.9|23827.9|23812.9|23767.9|23752.9|1600
1580817600000|2020-02-04 12:00:00|23815.4|23800.4|23886.3|23871.3|23906.3|23891.3|23797.9|23782.9|1635
1580821200000|2020-02-04 13:00:00|23888.8|23873.8|23881.3|23866.3|23891.3|23876.3|23846.3|23831.3|1370
1580824800000|2020-02-04 14:00:00|23883.8|23868.8|23871.3|23856.3|23888.8|23873.8|23796.3|23781.3|2784
1580828400000|2020-02-04 15:00:00|23876.3|23861.3|23857.3|23842.3|23881.3|23866.3|23839.8|23824.8|1895
1580832000000|2020-02-04 16:00:00|23854.8|23839.8|23862.3|23842.3|23869.8|23854.8|23814.8|23799.8|3768
1580835600000|2020-02-04 17:00:00|23867.3|23847.3|23862.3|23842.3|23867.3|23847.3|23852.3|23832.3|315
1580839200000|2020-02-04 18:00:00|23857.3|23837.3|23842.3|23817.3|23862.3|23842.3|23822.3|23802.3|190
1580842800000|2020-02-04 19:00:00|23837.3|23822.3|23845.6|23805.6|23857.9|23832.3|23812.3|23791.9|268
1580846400000|2020-02-04 20:00:00|23845.5|23805.5|23834.8|23794.8|23879.4|23839.4|23822|23782|0
1580850000000|2020-02-04 21:00:00|23834.6|23794.6|23863.3|23823.3|23879.8|23839.8|23814.6|23774.6|0
1580853600000|2020-02-04 22:00:00|23861.5|23821.5|23861.8|23821.8|23870|23830|23857.2|23817.2|0
1580857200000|2020-02-04 23:00:00|23861.7|23821.7|23812.2|23772.2|23866.7|23826.7|23809|23769|0
1580860800000|2020-02-05 00:00:00|23812|23772|23785.8|23745.8|23849|23809|23776.3|23736.3|0
1580864400000|2020-02-05 01:00:00|23787|23747|23837.3|23797.3|23837.5|23797.5|23751.6|23711.6|0
1580868000000|2020-02-05 02:00:00|23837.2|23797.2|23814.4|23774.4|23837.2|23797.2|23814.4|23774.4|0
1580871600000|2020-02-05 03:00:00|23814.5|23774.5|23823.1|23783.1|23829.5|23789.5|23798.6|23758.6|0
1580875200000|2020-02-05 04:00:00|23823|23783|23836.3|23796.3|23842.3|23802.3|23822.9|23782.9|0
1580878800000|2020-02-05 05:00:00|23836.4|23796.4|23780.4|23740.4|23842.5|23802.5|23773.9|23733.9|0
1580882400000|2020-02-05 06:00:00|23780.5|23740.5|23809.9|23769.9|23818.9|23778.9|23774.2|23734.2|0
1580886000000|2020-02-05 07:00:00|23807.7|23767.7|23796|23756|23840.7|23800.7|23789.8|23749.8|0
1580889600000|2020-02-05 08:00:00|23793.6|23753.6|24016.8|24001.8|24036.8|24021.8|23744.8|23729.8|7429
1580893200000|2020-02-05 09:00:00|24014.3|23999.3|24084.3|24069.3|24116.8|24101.8|23991.8|23976.8|3367
1580896800000|2020-02-05 10:00:00|24081.8|24066.8|24086.8|24071.8|24096.8|24081.8|24041.8|24026.8|1951
1580900400000|2020-02-05 11:00:00|24089.3|24074.3|24076.8|24061.8|24151.8|24136.8|24041.8|24026.8|2504
1580904000000|2020-02-05 12:00:00|24081.8|24066.8|24131.8|24116.8|24149.3|24134.3|24066.8|24051.8|1033
1580907600000|2020-02-05 13:00:00|24134.3|24119.3|24210.3|24195.3|24220.3|24205.3|24131.8|24116.8|2554
1580911200000|2020-02-05 14:00:00|24205.3|24190.3|24220.3|24205.3|24280.3|24265.3|24200.3|24185.3|3798
1580914800000|2020-02-05 15:00:00|24215.3|24200.3|24229.8|24214.8|24250.3|24235.3|24154.8|24139.8|3917
1580918400000|2020-02-05 16:00:00|24227.3|24212.3|24247.3|24227.3|24264.8|24249.8|24199.8|24184.8|4864
1580922000000|2020-02-05 17:00:00|24242.3|24222.3|24257.3|24237.3|24277.3|24257.3|24242.3|24222.3|321
1580925600000|2020-02-05 18:00:00|24262.3|24242.3|24277.3|24252.3|24282.3|24257.3|24247.3|24227.3|103
1580929200000|2020-02-05 19:00:00|24272.3|24247.3|24322.3|24282.3|24322.5|24282.5|24267.3|24247.3|209
1580932800000|2020-02-05 20:00:00|24322.4|24282.4|24301.1|24261.1|24336.1|24296.1|24295.6|24255.6|0
1580936400000|2020-02-05 21:00:00|24300.9|24260.9|24316.9|24276.9|24333|24293|24284.4|24244.4|0
1580940000000|2020-02-05 22:00:00|24315.8|24275.8|24323|24283|24323.5|24283.5|24313.2|24273.2|0
1580943600000|2020-02-05 23:00:00|24323.9|24283.9|24307.5|24267.5|24339.6|24299.6|24304.2|24264.2|0
1580947200000|2020-02-06 00:00:00|24307.4|24267.4|24278.9|24238.9|24317.2|24277.2|24271.7|24231.7|0
1580950800000|2020-02-06 01:00:00|24278.8|24238.8|24308.3|24268.3|24346.8|24306.8|24274.8|24234.8|0
1580954400000|2020-02-06 02:00:00|24308.4|24268.4|24347.1|24307.1|24347.1|24307.1|24308.4|24268.4|0
1580958000000|2020-02-06 03:00:00|24347|24307|24341.8|24301.8|24354.4|24314.4|24328.8|24288.8|0
1580961600000|2020-02-06 04:00:00|24341.7|24301.7|24437.7|24397.7|24437.7|24397.7|24329.1|24289.1|0
1580965200000|2020-02-06 05:00:00|24437.6|24397.6|24427.7|24387.7|24444.9|24404.9|24413.9|24373.9|0
1580968800000|2020-02-06 06:00:00|24427.6|24387.6|24448.8|24408.8|24475.2|24435.2|24421.1|24381.1|0
1580972400000|2020-02-06 07:00:00|24446.5|24406.5|24478.9|24438.9|24479.2|24439.2|24416.4|24376.4|0
1580976000000|2020-02-06 08:00:00|24477.6|24437.6|24431.4|24416.4|24514.8|24499.8|24374.8|24359.8|5888
1580979600000|2020-02-06 09:00:00|24426.4|24411.4|24421.4|24406.4|24476.4|24461.4|24376.4|24361.4|2596
1580983200000|2020-02-06 10:00:00|24416.4|24401.4|24356.4|24341.4|24421.4|24406.4|24346.4|24331.4|1464
1580986800000|2020-02-06 11:00:00|24351.4|24336.4|24416.4|24401.4|24436.4|24421.4|24346.4|24331.4|1943
1580990400000|2020-02-06 12:00:00|24421.4|24406.4|24430|24415|24451.4|24436.4|24416.4|24401.4|711
1580994000000|2020-02-06 13:00:00|24425|24410|24470|24455|24507.5|24492.5|24420|24405|1752
1580997600000|2020-02-06 14:00:00|24467.5|24452.5|24500|24485|24515|24500|24420|24405|2765
1581001200000|2020-02-06 15:00:00|24497.5|24482.5|24473.8|24458.8|24508.8|24493.8|24468.8|24453.8|2860
1581004800000|2020-02-06 16:00:00|24468.8|24453.8|24481.3|24461.3|24508.8|24493.8|24468.8|24453.8|2595
1581008400000|2020-02-06 17:00:00|24486.3|24456.3|24541.3|24521.3|24541.3|24521.3|24481.3|24456.3|566
1581012000000|2020-02-06 18:00:00|24536.3|24516.3|24551.3|24526.3|24551.3|24531.3|24521.3|24496.3|190
1581015600000|2020-02-06 19:00:00|24546.3|24531.3|24546.3|24506.3|24571.8|24551.3|24546.3|24506.3|159
1581019200000|2020-02-06 20:00:00|24546.2|24506.2|24550.1|24510.1|24552.6|24512.6|24524|24484|0
1581022800000|2020-02-06 21:00:00|24548.3|24508.3|24574|24534|24574|24534|24533.5|24493.5|0
1581026400000|2020-02-06 22:00:00|24573.8|24533.8|24575.7|24535.7|24583.3|24543.3|24570.9|24530.9|0
1581030000000|2020-02-06 23:00:00|24576.4|24536.4|24579.1|24539.1|24584.4|24544.4|24567.5|24527.5|0
1581033600000|2020-02-07 00:00:00|24579.2|24539.2|24491|24451|24584.2|24544.2|24467.1|24427.1|0
1581037200000|2020-02-07 01:00:00|24491.1|24451.1|24491.1|24451.1|24516.7|24476.7|24465.2|24425.2|0
1581040800000|2020-02-07 02:00:00|24493.3|24453.3|24491.2|24451.2|24523.2|24483.2|24484.9|24444.9|0
1581044400000|2020-02-07 03:00:00|24491.3|24451.3|24504.2|24464.2|24504.2|24464.2|24488|24448|0
1581048000000|2020-02-07 04:00:00|24506.5|24466.5|24497.5|24457.5|24510.3|24470.3|24491.3|24451.3|0
1581051600000|2020-02-07 05:00:00|24497.4|24457.4|24491.3|24451.3|24503.7|24463.7|24483.5|24443.5|0
1581055200000|2020-02-07 06:00:00|24491.2|24451.2|24541.5|24501.5|24555.2|24515.2|24478.6|24438.6|0
1581058800000|2020-02-07 07:00:00|24543.8|24503.8|24476.1|24436.1|24572.4|24532.4|24469.9|24429.9|0
1581062400000|2020-02-07 08:00:00|24483.2|24443.2|24441|24426|24531|24516|24383.8|24368.8|4517
1581066000000|2020-02-07 09:00:00|24443.5|24428.5|24461|24446|24526|24511|24431|24416|1936
1581069600000|2020-02-07 10:00:00|24466|24451|24421|24406|24476|24461|24421|24406|1090
1581073200000|2020-02-07 11:00:00|24416|24401|24478.5|24463.5|24506|24491|24401|24386|1025
1581076800000|2020-02-07 12:00:00|24481|24466|24454.7|24439.7|24486|24471|24431|24416|703
1581080400000|2020-02-07 13:00:00|24452.2|24437.2|24434.7|24419.7|24472.2|24457.2|24387.2|24372.2|1781
1581084000000|2020-02-07 14:00:00|24437.2|24422.2|24407.2|24392.2|24477.2|24462.2|24382.2|24367.2|1868
1581087600000|2020-02-07 15:00:00|24404.7|24389.7|24485.7|24470.7|24503.2|24488.2|24377.2|24362.2|2945
1581091200000|2020-02-07 16:00:00|24480.7|24465.7|24483.2|24458.2|24500.7|24485.7|24448.2|24433.2|3606
1581094800000|2020-02-07 17:00:00|24478.2|24463.2|24468.2|24448.2|24513.2|24488.2|24463.2|24438.2|397
1581098400000|2020-02-07 18:00:00|24463.2|24443.2|24438.2|24413.2|24468.2|24448.2|24433.2|24408.2|252
1581102000000|2020-02-07 19:00:00|24433.2|24418.2|24438.9|24398.9|24450.4|24418.2|24413.2|24388.2|99
1581105600000|2020-02-07 20:00:00|24439|24399|24424.5|24384.5|24454.5|24414.5|24405.8|24365.8|0
1581109200000|2020-02-07 21:00:00|24424.7|24384.7|24399.9|24359.9|24430|24390|24396.8|24356.8|0
1581289200000|2020-02-09 23:00:00|24413|24373|24324.6|24284.6|24440.8|24400.8|24271.7|24231.7|0
1581292800000|2020-02-10 00:00:00|24324.8|24284.8|24374.6|24334.6|24388|24348|24324.8|24284.8|0
1581296400000|2020-02-10 01:00:00|24374.7|24334.7|24446.7|24406.7|24471.5|24431.5|24361.5|24321.5|0
1581300000000|2020-02-10 02:00:00|24446.8|24406.8|24492.7|24452.7|24511.4|24471.4|24440.5|24400.5|0
1581303600000|2020-02-10 03:00:00|24492.8|24452.8|24460.7|24420.7|24499.3|24459.3|24460.7|24420.7|0
1581307200000|2020-02-10 04:00:00|24460.8|24420.8|24429.2|24389.2|24467.3|24427.3|24428.9|24388.9|0
1581310800000|2020-02-10 05:00:00|24429.3|24389.3|24443.1|24403.1|24467.1|24427.1|24428.8|24388.8|0
1581314400000|2020-02-10 06:00:00|24443|24403|24462.3|24422.3|24468.6|24428.6|24424.2|24384.2|0
1581318000000|2020-02-10 07:00:00|24464.6|24424.6|24417.2|24377.2|24478|24438|24417.2|24377.2|0
1581321600000|2020-02-10 08:00:00|24417.1|24377.1|24450.4|24435.4|24500.7|24485.7|24390.7|24366.6|3206
1581325200000|2020-02-10 09:00:00|24452.9|24437.9|24450.4|24435.4|24490.4|24475.4|24435.4|24420.4|1153
1581328800000|2020-02-10 10:00:00|24445.4|24430.4|24540.4|24525.4|24540.4|24525.4|24435.4|24420.4|1333
1581332400000|2020-02-10 11:00:00|24537.9|24522.9|24570.4|24555.4|24595.4|24580.4|24530.4|24515.4|1204
1581336000000|2020-02-10 12:00:00|24567.9|24552.9|24529.6|24514.6|24575.4|24560.4|24519.6|24504.6|587
1581339600000|2020-02-10 13:00:00|24527.1|24512.1|24524.6|24509.6|24564.6|24549.6|24479.6|24464.6|3885
1581343200000|2020-02-10 14:00:00|24522.1|24507.1|24529.6|24514.6|24529.6|24514.6|24447.1|24432.1|2154
1581346800000|2020-02-10 15:00:00|24532.1|24517.1|24502|24487|24539.6|24524.6|24492|24477|1686
1581350400000|2020-02-10 16:00:00|24507|24492|24534.5|24514.5|24557|24542|24497|24482|1825
1581354000000|2020-02-10 17:00:00|24529.5|24509.5|24504.5|24484.5|24534.5|24509.5|24499.5|24474.5|154
1581357600000|2020-02-10 18:00:00|24509.5|24489.5|24519.5|24499.5|24524.5|24504.5|24504.5|24484.5|82
1581361200000|2020-02-10 19:00:00|24514.5|24494.5|24576.7|24536.7|24576.8|24536.8|24514.5|24489.5|143
1581364800000|2020-02-10 20:00:00|24576.6|24536.6|24643|24603|24653.6|24613.6|24576.6|24536.6|0
1581368400000|2020-02-10 21:00:00|24643.2|24603.2|24650.7|24610.7|24658.2|24618.2|24637.3|24597.3|0
1581372000000|2020-02-10 22:00:00|24650.1|24610.1|24642.8|24602.8|24650.1|24610.1|24641.7|24601.7|0
1581375600000|2020-02-10 23:00:00|24642.2|24602.2|24638.2|24598.2|24647.6|24607.6|24627.6|24587.6|0
1581379200000|2020-02-11 00:00:00|24638.3|24598.3|24688.9|24648.9|24696|24656|24625.4|24585.4|0
1581382800000|2020-02-11 01:00:00|24688.8|24648.8|24755.7|24715.7|24757.2|24717.2|24682.8|24642.8|0
1581386400000|2020-02-11 02:00:00|24754.6|24714.6|24787|24747|24806.1|24766.1|24749.5|24709.5|0
1581390000000|2020-02-11 03:00:00|24786.9|24746.9|24786.6|24746.6|24793.4|24753.4|24774.3|24734.3|0
1581393600000|2020-02-11 04:00:00|24786.5|24746.5|24786.9|24746.9|24787|24747|24773.9|24733.9|0
1581397200000|2020-02-11 05:00:00|24786.8|24746.8|24802|24762|24808.5|24768.5|24774.1|24734.1|0
1581400800000|2020-02-11 06:00:00|24803.2|24763.2|24801.4|24761.4|24807.8|24767.8|24775.9|24735.9|0
1581404400000|2020-02-11 07:00:00|24801.3|24761.3|24670.6|24630.6|24801.3|24761.3|24670.5|24630.5|0
1581408000000|2020-02-11 08:00:00|24670.5|24630.5|24580.9|24565.9|24734.5|24719.5|24558.4|24543.4|5072
1581411600000|2020-02-11 09:00:00|24583.4|24568.4|24603.4|24588.4|24618.4|24603.4|24543.4|24528.4|1510
1581415200000|2020-02-11 10:00:00|24608.4|24593.4|24658.4|24643.4|24663.4|24648.4|24593.4|24578.4|1126
1581418800000|2020-02-11 11:00:00|24655.9|24640.9|24683.4|24668.4|24708.4|24693.4|24638.4|24623.4|1088
1581422400000|2020-02-11 12:00:00|24688.4|24673.4|24662.1|24647.1|24688.4|24673.4|24627.1|24612.1|744
1581426000000|2020-02-11 13:00:00|24664.6|24649.6|24672.1|24657.1|24689.6|24674.6|24647.1|24632.1|820
1581429600000|2020-02-11 14:00:00|24669.6|24654.6|24732.1|24717.1|24754.6|24739.6|24667.1|24652.1|2026
1581433200000|2020-02-11 15:00:00|24737.1|24722.1|24729.6|24714.6|24769.6|24754.6|24722.1|24707.1|1810
1581436800000|2020-02-11 16:00:00|24732.1|24717.1|24712.1|24692.1|24734.6|24719.6|24684.6|24669.6|3045
1581440400000|2020-02-11 17:00:00|24707.1|24687.1|24707.1|24687.1|24722.1|24702.1|24697.1|24677.1|198
1581444000000|2020-02-11 18:00:00|24712.1|24692.1|24707.1|24687.1|24717.1|24692.1|24692.1|24672.1|99
1581447600000|2020-02-11 19:00:00|24702.1|24682.1|24713|24673|24732.8|24692.8|24682.1|24662.1|155
1581451200000|2020-02-11 20:00:00|24713.1|24673.1|24724.1|24684.1|24729.9|24689.9|24673.6|24633.6|0
1581454800000|2020-02-11 21:00:00|24730|24690|24744.6|24704.6|24747.4|24707.4|24726.8|24686.8|0
1581458400000|2020-02-11 22:00:00|24744|24704|24747|24707|24748.1|24708.1|24740.5|24700.5|0
1581462000000|2020-02-11 23:00:00|24748|24708|24756.2|24716.2|24768.6|24728.6|24747.3|24707.3|0
1581465600000|2020-02-12 00:00:00|24756|24716|24703.8|24663.8|24766.5|24726.5|24690.6|24650.6|0
1581469200000|2020-02-12 01:00:00|24703.7|24663.7|24722.6|24682.6|24735.1|24695.1|24703.3|24663.3|0
1581472800000|2020-02-12 02:00:00|24722.5|24682.5|24728.6|24688.6|24741.4|24701.4|24716.4|24676.4|0
1581476400000|2020-02-12 03:00:00|24729.8|24689.8|24744.8|24704.8|24754.2|24714.2|24728.5|24688.5|0
1581480000000|2020-02-12 04:00:00|24741.8|24701.8|24760.8|24720.8|24766.9|24726.9|24741.6|24701.6|0
1581483600000|2020-02-12 05:00:00|24760.7|24720.7|24792.9|24752.9|24799.3|24759.3|24760.6|24720.6|0
1581487200000|2020-02-12 06:00:00|24793|24753|24786.9|24746.9|24812.2|24772.2|24780.6|24740.6|0
1581490800000|2020-02-12 07:00:00|24786.8|24746.8|24757.8|24717.8|24818|24778|24757.5|24717.5|0
1581494400000|2020-02-12 08:00:00|24760.1|24720.1|24844.9|24829.9|24854.6|24839.6|24739.6|24717.7|3605
1581498000000|2020-02-12 09:00:00|24847.4|24832.4|24812.4|24797.4|24869.9|24854.9|24802.4|24787.4|1836
1581501600000|2020-02-12 10:00:00|24809.9|24794.9|24879.9|24864.9|24879.9|24864.9|24789.9|24774.9|2874
1581505200000|2020-02-12 11:00:00|24874.9|24859.9|24864.9|24849.9|24904.9|24889.9|24859.9|24844.9|1058
1581508800000|2020-02-12 12:00:00|24869.9|24854.9|24869|24854|24874.9|24859.9|24849|24834|603
1581512400000|2020-02-12 13:00:00|24866.5|24851.5|24859|24844|24884|24869|24834|24819|849
1581516000000|2020-02-12 14:00:00|24861.5|24846.5|24884|24869|24909|24894|24859|24844|1733
1581519600000|2020-02-12 15:00:00|24879|24864|24871.7|24856.7|24899|24884|24846.7|24831.7|1579
1581523200000|2020-02-12 16:00:00|24869.2|24854.2|24889.2|24869.2|24889.2|24871.7|24861.7|24846.7|2066
1581526800000|2020-02-12 17:00:00|24894.2|24874.2|24899.2|24874.2|24904.2|24884.2|24889.2|24869.2|166
1581530400000|2020-02-12 18:00:00|24894.2|24879.2|24904.2|24879.2|24904.2|24884.2|24884.2|24864.2|103
1581534000000|2020-02-12 19:00:00|24909.2|24884.2|24945.2|24905.2|24957.9|24919.2|24904.2|24884.2|247
1581537600000|2020-02-12 20:00:00|24945.3|24905.3|24948.4|24908.4|24966.8|24926.8|24926.2|24886.2|0
1581541200000|2020-02-12 21:00:00|24948.5|24908.5|24976.4|24936.4|24983.3|24943.3|24945|24905|0
1581544800000|2020-02-12 22:00:00|24977.6|24937.6|24980.6|24940.6|24981.8|24941.8|24975.2|24935.2|0
1581548400000|2020-02-12 23:00:00|24981|24941|24895.9|24855.9|24994.6|24954.6|24865.8|24825.8|0
1581552000000|2020-02-13 00:00:00|24896|24856|24881.1|24841.1|24925.6|24885.6|24871.1|24831.1|0
1581555600000|2020-02-13 01:00:00|24881|24841|24903.4|24863.4|24928.6|24888.6|24877.8|24837.8|0
1581559200000|2020-02-13 02:00:00|24905.8|24865.8|24915.9|24875.9|24928.6|24888.6|24890.6|24850.6|0
1581562800000|2020-02-13 03:00:00|24915.8|24875.8|24896.7|24856.7|24928.4|24888.4|24896.7|24856.7|0
1581566400000|2020-02-13 04:00:00|24896.8|24856.8|24883.8|24843.8|24909.5|24869.5|24883.8|24843.8|0
1581570000000|2020-02-13 05:00:00|24883.9|24843.9|24897.8|24857.8|24904|24864|24877.6|24837.6|0
1581573600000|2020-02-13 06:00:00|24897.7|24857.7|24848.4|24808.4|24904.2|24864.2|24842.3|24802.3|0
1581577200000|2020-02-13 07:00:00|24854.6|24814.6|24812|24772|24854.6|24814.6|24804.5|24764.5|0
1581580800000|2020-02-13 08:00:00|24814.3|24774.3|24774.5|24759.5|24818.2|24801.7|24721.7|24706.7|4035
1581584400000|2020-02-13 09:00:00|24769.5|24754.5|24704.5|24689.5|24787|24772|24689.5|24674.5|2057
1581588000000|2020-02-13 10:00:00|24702|24687|24674.5|24659.5|24719.5|24704.5|24592|24577|3163
1581591600000|2020-02-13 11:00:00|24679.5|24664.5|24704.5|24689.5|24724.5|24709.5|24589.5|24574.5|4035
1581595200000|2020-02-13 12:00:00|24702|24687|24739.5|24724.5|24739.5|24724.5|24689.5|24674.5|976
1581598800000|2020-02-13 13:00:00|24742|24727|24799.5|24784.5|24822|24807|24734.5|24719.5|1452
1581602400000|2020-02-13 14:00:00|24802|24787|24809.5|24794.5|24879.5|24864.5|24789.5|24774.5|2038
1581606000000|2020-02-13 15:00:00|24812|24797|24878.3|24863.3|24883.3|24868.3|24754.5|24739.5|2881
1581609600000|2020-02-13 16:00:00|24883.3|24868.3|24905.8|24885.8|24933.3|24918.3|24873.3|24858.3|2729
1581613200000|2020-02-13 17:00:00|24910.8|24890.8|24900.8|24880.8|24925.8|24905.8|24900.8|24880.8|275
1581616800000|2020-02-13 18:00:00|24895.8|24875.8|24915.8|24895.8|24920.8|24900.8|24880.8|24860.8|166
1581620400000|2020-02-13 19:00:00|24910.8|24890.8|24925.5|24885.5|24932|24910.8|24905.8|24872|148
1581624000000|2020-02-13 20:00:00|24925.6|24885.6|24881.5|24841.5|24933.8|24893.8|24866.1|24826.1|0
1581627600000|2020-02-13 21:00:00|24881.7|24841.7|24917.5|24877.5|24919.4|24879.4|24881.7|24841.7|0
1581631200000|2020-02-13 22:00:00|24916.3|24876.3|24911.6|24871.6|24921|24881|24910.5|24870.5|0
1581634800000|2020-02-13 23:00:00|24912.1|24872.1|24880.4|24840.4|24914.7|24874.7|24866.9|24826.9|0
1581638400000|2020-02-14 00:00:00|24880.6|24840.6|24898.1|24858.1|24898.3|24858.3|24853.6|24813.6|0
1581642000000|2020-02-14 01:00:00|24898.2|24858.2|24917.7|24877.7|24924|24884|24878.9|24838.9|0
1581645600000|2020-02-14 02:00:00|24918.9|24878.9|24956.7|24916.7|24956.8|24916.8|24904.8|24864.8|0
1581649200000|2020-02-14 03:00:00|24956.8|24916.8|24933.8|24893.8|24976.5|24936.5|24933.7|24893.7|0
1581652800000|2020-02-14 04:00:00|24933.7|24893.7|24927.8|24887.8|24934.4|24894.4|24921.4|24881.4|0
1581656400000|2020-02-14 05:00:00|24927.7|24887.7|24927.5|24887.5|24940.4|24900.4|24915|24875|0
1581660000000|2020-02-14 06:00:00|24927.6|24887.6|24915.2|24875.2|24927.6|24887.6|24902.1|24862.1|0
1581663600000|2020-02-14 07:00:00|24915.1|24875.1|24936.4|24896.4|24942.7|24902.7|24908.7|24868.7|0
1581667200000|2020-02-14 08:00:00|24938.8|24898.8|24914.8|24899.8|24988.3|24973.3|24908.3|24890.2|2794
1581670800000|2020-02-14 09:00:00|24919.8|24904.8|24909.8|24894.8|24934.8|24919.8|24849.8|24834.8|1901
1581674400000|2020-02-14 10:00:00|24907.3|24892.3|24899.8|24884.8|24934.8|24919.8|24884.8|24869.8|1133
1581678000000|2020-02-14 11:00:00|24902.3|24887.3|24904.8|24889.8|24934.8|24919.8|24884.8|24869.8|820
1581681600000|2020-02-14 12:00:00|24907.3|24892.3|24916.6|24901.6|24924.8|24909.8|24874.8|24859.8|926
1581685200000|2020-02-14 13:00:00|24911.6|24896.6|24861.6|24846.6|24916.6|24901.6|24846.6|24831.6|1261
1581688800000|2020-02-14 14:00:00|24866.6|24851.6|24851.6|24836.6|24876.6|24861.6|24834.1|24819.1|966
1581692400000|2020-02-14 15:00:00|24849.1|24834.1|24884.6|24869.6|24892.1|24877.1|24844.1|24829.1|1336
1581696000000|2020-02-14 16:00:00|24887.1|24872.1|24867.1|24842.1|24889.6|24874.6|24862.1|24837.1|2408
1581699600000|2020-02-14 17:00:00|24862.1|24847.1|24852.1|24832.1|24872.1|24852.1|24852.1|24832.1|126
1581703200000|2020-02-14 18:00:00|24847.1|24827.1|24832.1|24812.1|24862.1|24842.1|24827.1|24807.1|126
1581706800000|2020-02-14 19:00:00|24837.1|24817.1|24854|24814|24866.7|24826.7|24812.1|24792.1|106
1581710400000|2020-02-14 20:00:00|24854.1|24814.1|24894.2|24854.2|24899.4|24859.4|24840.9|24800.9|0
1581714000000|2020-02-14 21:00:00|24894|24854|24903.2|24863.2|24911.9|24871.9|24890.8|24850.8|0
1581894000000|2020-02-16 23:00:00|24947.6|24907.6|24952.4|24912.4|24963.5|24923.5|24943.3|24903.3|0
1581897600000|2020-02-17 00:00:00|24952.3|24912.3|24911|24871|24954.3|24914.3|24899.3|24859.3|0
1581901200000|2020-02-17 01:00:00|24911.1|24871.1|24966.1|24926.1|24978.7|24938.7|24904.6|24864.6|0
1581904800000|2020-02-17 02:00:00|24966|24926|24966.3|24926.3|24972.6|24932.6|24959.8|24919.8|0
1581908400000|2020-02-17 03:00:00|24966.4|24926.4|24960|24920|24972.5|24932.5|24953.6|24913.6|0
1581912000000|2020-02-17 04:00:00|24961.6|24921.6|24947.5|24907.5|24961.6|24921.6|24941.2|24901.2|0
1581915600000|2020-02-17 05:00:00|24947.4|24907.4|24967.1|24927.1|24973.3|24933.3|24947.4|24907.4|0
1581919200000|2020-02-17 06:00:00|24967|24927|24966.9|24926.9|24992.3|24952.3|24954.3|24914.3|0
1581922800000|2020-02-17 07:00:00|24969.2|24929.2|24944.6|24929.6|24973|24949.6|24907.1|24892.1|108
1581926400000|2020-02-17 08:00:00|24947.1|24932.1|24962.3|24947.3|25032.1|25017.1|24909.8|24894.8|2786
1581930000000|2020-02-17 09:00:00|24959.8|24944.8|24967.3|24952.3|24977.3|24962.3|24932.3|24917.3|828
1581933600000|2020-02-17 10:00:00|24969.8|24954.8|25002.3|24987.3|25007.3|24992.3|24962.3|24947.3|887
1581937200000|2020-02-17 11:00:00|25004.8|24989.8|25019|25004|25022.3|25007.3|25002.3|24987.3|796
1581940800000|2020-02-17 12:00:00|25021.5|25006.5|25015.1|25000.1|25026.5|25011.5|24996.5|24981.5|451
1581944400000|2020-02-17 13:00:00|25012.6|24997.6|25055.1|25040.1|25055.1|25040.1|25002.6|24987.6|924
1581948000000|2020-02-17 14:00:00|25057.6|25042.6|25117.6|25102.6|25122.6|25107.6|25042.6|25027.6|1130
1581951600000|2020-02-17 15:00:00|25110.1|25095.1|25096|25081|25112.6|25097.6|25077.6|25062.6|1672
1581955200000|2020-02-17 16:00:00|25101|25086|25128.5|25108.5|25128.5|25111|25086|25071|1962
1581958800000|2020-02-17 17:00:00|25123.5|25103.5|25128.5|25108.5|25128.5|25108.5|25123.5|25098.5|101
1581962400000|2020-02-17 18:00:00|25123.5|25103.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|50
1581966000000|2020-02-17 19:00:00|25123.5|25103.5|25131|25116|25133.5|25116|25123.5|25103.5|65
1581969600000|2020-02-17 20:00:00|25128.5|25113.5|25186|25171|25191|25176|25126|25111|145
1581973200000|2020-02-17 21:00:00|25198.5|25158.5|25176|25136|25198.6|25158.6|25176|25136|0
1581976800000|2020-02-17 22:00:00|25173|25133|25151|25111|25173|25133|25151|25111|0
1581980400000|2020-02-17 23:00:00|25145.4|25105.4|25118|25078|25145.4|25105.4|25086.8|25046.8|0
1581984000000|2020-02-18 00:00:00|25118.1|25078.1|25109.1|25069.1|25141.6|25101.6|25105.5|25065.5|0
1581987600000|2020-02-18 01:00:00|25109|25069|25098|25058|25115.7|25075.7|25083.6|25043.6|0
1581991200000|2020-02-18 02:00:00|25097.9|25057.9|25059|25019|25116.8|25076.8|25052.5|25012.5|0
1581994800000|2020-02-18 03:00:00|25059.1|25019.1|25056.4|25016.4|25072.3|25032.3|25052.8|25012.8|0
1581998400000|2020-02-18 04:00:00|25057.6|25017.6|25079.9|25039.9|25080|25040|25052|25012|0
1582002000000|2020-02-18 05:00:00|25080|25040|25067.1|25027.1|25080|25040|25060.3|25020.3|0
1582005600000|2020-02-18 06:00:00|25067.2|25027.2|25069.8|25029.8|25080.7|25040.7|25037.3|24997.3|0
1582009200000|2020-02-18 07:00:00|25072.1|25032.1|25038.5|25023.5|25121|25106|25028.5|25013.5|768
1582012800000|2020-02-18 08:00:00|25041|25026|25180.6|25165.6|25396|25381|25026|25011|7063
1582016400000|2020-02-18 09:00:00|25178.1|25163.1|25210.6|25195.6|25215.6|25200.6|25118.1|25103.1|1906
1582020000000|2020-02-18 10:00:00|25213.1|25198.1|25255.6|25240.6|25275.6|25260.6|25183.1|25168.1|1357
1582023600000|2020-02-18 11:00:00|25250.6|25235.6|25215.6|25200.6|25250.6|25235.6|25185.6|25170.6|895
1582027200000|2020-02-18 12:00:00|25218.1|25203.1|25162.7|25147.7|25220.6|25205.6|25147.7|25132.7|1881
1582030800000|2020-02-18 13:00:00|25165.2|25150.2|25165.2|25150.2|25187.7|25172.7|25137.7|25122.7|870
1582034400000|2020-02-18 14:00:00|25167.7|25152.7|25232.7|25217.7|25237.7|25222.7|25162.7|25147.7|2062
1582038000000|2020-02-18 15:00:00|25227.7|25212.7|25248.3|25233.3|25298.3|25283.3|25192.7|25177.7|3271
1582041600000|2020-02-18 16:00:00|25253.3|25238.3|25200.8|25180.8|25253.3|25238.3|25188.3|25173.3|3888
1582045200000|2020-02-18 17:00:00|25205.8|25185.8|25250.8|25230.8|25255.8|25235.8|25200.8|25180.8|292
1582048800000|2020-02-18 18:00:00|25255.8|25235.8|25255.8|25235.8|25270.8|25250.8|25245.8|25225.8|74
1582052400000|2020-02-18 19:00:00|25250.8|25230.8|25293.3|25278.3|25303.3|25288.3|25250.8|25230.8|162
1582056000000|2020-02-18 20:00:00|25295.8|25280.8|25293.3|25278.3|25303.3|25288.3|25278.3|25263.3|151
1582059600000|2020-02-18 21:00:00|25315.2|25275.2|25315.6|25275.6|25322.4|25282.4|25303.6|25263.6|0
1582063200000|2020-02-18 22:00:00|25316.8|25276.8|25325.1|25285.1|25327.5|25287.5|25313.8|25273.8|0
1582066800000|2020-02-18 23:00:00|25324.9|25284.9|25373.7|25333.7|25373.7|25333.7|25317|25277|0
1582070400000|2020-02-19 00:00:00|25373.8|25333.8|25365.9|25325.9|25384.5|25344.5|25358.3|25318.3|0
1582074000000|2020-02-19 01:00:00|25363.6|25323.6|25366.2|25326.2|25366.3|25326.3|25327.4|25287.4|0
1582077600000|2020-02-19 02:00:00|25366.3|25326.3|25381.5|25341.5|25407.3|25367.3|25366|25326|0
1582081200000|2020-02-19 03:00:00|25381.4|25341.4|25414.4|25374.4|25414.8|25374.8|25381.3|25341.3|0
1582084800000|2020-02-19 04:00:00|25414.5|25374.5|25400.5|25360.5|25422.7|25382.7|25400.4|25360.4|0
1582088400000|2020-02-19 05:00:00|25400.4|25360.4|25402.3|25362.3|25410.1|25370.1|25394|25354|0
1582092000000|2020-02-19 06:00:00|25402.2|25362.2|25386.2|25346.2|25402.3|25362.3|25373.4|25333.4|0
1582095600000|2020-02-19 07:00:00|25385|25345|25360.8|25345.8|25385|25368.3|25358.3|25333.5|240
1582099200000|2020-02-19 08:00:00|25358.3|25343.3|25360.2|25345.2|25400.2|25385.2|25278.3|25263.3|3519
1582102800000|2020-02-19 09:00:00|25362.7|25347.7|25335.2|25320.2|25415.2|25400.2|25335.2|25320.2|2106
1582106400000|2020-02-19 10:00:00|25337.7|25322.7|25370.2|25355.2|25400.2|25385.2|25320.2|25305.2|2260
1582110000000|2020-02-19 11:00:00|25367.7|25352.7|25455.2|25440.2|25455.2|25440.2|25362.7|25347.7|1291
1582113600000|2020-02-19 12:00:00|25452.7|25437.7|25435.1|25420.1|25465.2|25450.2|25405.2|25390.2|1026
1582117200000|2020-02-19 13:00:00|25430.1|25415.1|25430.1|25415.1|25455.1|25440.1|25400.1|25385.1|912
1582120800000|2020-02-19 14:00:00|25427.6|25412.6|25450.1|25435.1|25485.1|25470.1|25427.6|25412.6|2186
1582124400000|2020-02-19 15:00:00|25445.1|25430.1|25482.9|25467.9|25487.9|25472.9|25427.6|25412.6|3306
1582128000000|2020-02-19 16:00:00|25477.9|25462.9|25455.4|25435.4|25507.9|25492.9|25442.9|25427.9|2912
1582131600000|2020-02-19 17:00:00|25450.4|25430.4|25440.4|25420.4|25455.4|25435.4|25435.4|25415.4|475
1582135200000|2020-02-19 18:00:00|25445.4|25425.4|25420.4|25400.4|25450.4|25430.4|25420.4|25400.4|147
1582138800000|2020-02-19 19:00:00|25429.4|25401.4|25450.4|25435.4|25460.4|25437.9|25425.4|25401.4|146
1582142400000|2020-02-19 20:00:00|25447.9|25432.9|25432.9|25417.9|25450.4|25435.4|25430.4|25415.4|156
1582146000000|2020-02-19 21:00:00|25443.3|25403.3|25459.5|25419.5|25468.1|25428.1|25443.3|25403.3|0
1582149600000|2020-02-19 22:00:00|25458.9|25418.9|25467.9|25427.9|25470.3|25430.3|25454.2|25414.2|0
1582153200000|2020-02-19 23:00:00|25469.6|25429.6|25481.8|25441.8|25483.7|25443.7|25463.3|25423.3|0
1582156800000|2020-02-20 00:00:00|25481.9|25441.9|25524.5|25484.5|25537.3|25497.3|25481.8|25441.8|0
1582160400000|2020-02-20 01:00:00|25524.4|25484.4|25464.3|25424.3|25524.5|25484.5|25464.2|25424.2|0
1582164000000|2020-02-20 02:00:00|25464.2|25424.2|25399.1|25359.1|25477.2|25437.2|25378.4|25338.4|0
1582167600000|2020-02-20 03:00:00|25397.9|25357.9|25360|25320|25410.8|25370.8|25351.8|25311.8|0
1582171200000|2020-02-20 04:00:00|25359.9|25319.9|25380.2|25340.2|25386.6|25346.6|25353.1|25313.1|0
1582174800000|2020-02-20 05:00:00|25380.3|25340.3|25398.4|25358.4|25411.2|25371.2|25379.9|25339.9|0
1582178400000|2020-02-20 06:00:00|25398.3|25358.3|25438.8|25398.8|25445.2|25405.2|25395.4|25355.4|0
1582182000000|2020-02-20 07:00:00|25441.1|25401.1|25450.4|25435.4|25467.9|25452.9|25412.9|25392.5|156
1582185600000|2020-02-20 08:00:00|25445.4|25430.4|25379.2|25364.2|25447.9|25432.9|25347.9|25332.9|3048
1582189200000|2020-02-20 09:00:00|25384.2|25369.2|25404.2|25389.2|25414.2|25399.2|25309.2|25294.2|2209
1582192800000|2020-02-20 10:00:00|25409.2|25394.2|25364.2|25349.2|25419.2|25404.2|25329.2|25314.2|1727
1582196400000|2020-02-20 11:00:00|25366.7|25351.7|25289.2|25274.2|25384.2|25369.2|25284.2|25269.2|1461
1582200000000|2020-02-20 12:00:00|25284.2|25269.2|25309.5|25294.5|25309.5|25294.5|25249.2|25234.2|1561
1582203600000|2020-02-20 13:00:00|25314.5|25299.5|25232|25217|25314.5|25299.5|25204.5|25189.5|2161
1582207200000|2020-02-20 14:00:00|25234.5|25219.5|25254.5|25239.5|25269.5|25254.5|25224.5|25209.5|1276
1582210800000|2020-02-20 15:00:00|25259.5|25244.5|25311.6|25296.6|25371.6|25356.6|25254.5|25239.5|3102
1582214400000|2020-02-20 16:00:00|25316.6|25301.6|25094.1|25069.1|25316.6|25301.6|25059.1|25034.1|6838
1582218000000|2020-02-20 17:00:00|25089.1|25064.1|25119.1|25099.1|25124.1|25099.1|25044.1|25024.1|737
1582221600000|2020-02-20 18:00:00|25114.1|25094.1|25124.1|25104.1|25169.1|25149.1|25109.1|25089.1|423
1582225200000|2020-02-20 19:00:00|25129.1|25109.1|25164.1|25149.1|25179.1|25164.1|25129.1|25104.1|283
1582228800000|2020-02-20 20:00:00|25166.6|25151.6|25179.1|25164.1|25186.6|25171.6|25149.1|25134.1|124
1582232400000|2020-02-20 21:00:00|25198|25158|25159.3|25119.3|25207.1|25167.1|25158.1|25118.1|0
1582236000000|2020-02-20 22:00:00|25159.5|25119.5|25155.7|25115.7|25161.9|25121.9|25152.7|25112.7|0
1582239600000|2020-02-20 23:00:00|25155.4|25115.4|25079.4|25039.4|25169.2|25129.2|25066.3|25026.3|0
1582243200000|2020-02-21 00:00:00|25079.6|25039.6|25144.8|25104.8|25164.5|25124.5|25078.8|25038.8|0
1582246800000|2020-02-21 01:00:00|25144.7|25104.7|25130.1|25090.1|25158.3|25118.3|25118.6|25078.6|0
1582250400000|2020-02-21 02:00:00|25130.2|25090.2|25110.1|25070.1|25130.2|25090.2|25090.2|25050.2|0
1582254000000|2020-02-21 03:00:00|25110|25070|25123|25083|25129.4|25089.4|25103.6|25063.6|0
1582257600000|2020-02-21 04:00:00|25123.1|25083.1|25106.7|25066.7|25132.5|25092.5|25099.9|25059.9|0
1582261200000|2020-02-21 05:00:00|25106.8|25066.8|25040.1|25000.1|25113.4|25073.4|25032|24992|0
1582264800000|2020-02-21 06:00:00|25040|25000|25015.8|24975.8|25049.2|25009.2|25001.7|24961.7|0
1582268400000|2020-02-21 07:00:00|25015.7|24975.7|25036.6|25021.6|25086.6|25071.6|24981.6|24966.6|1238
1582272000000|2020-02-21 08:00:00|25031.6|25016.6|24912.3|24897.3|25041.6|25026.6|24849.1|24834.1|7257
1582275600000|2020-02-21 09:00:00|24917.3|24902.3|24937.3|24922.3|24994.8|24979.8|24884.8|24869.8|2147
1582279200000|2020-02-21 10:00:00|24932.3|24917.3|24987.3|24972.3|25087.3|25072.3|24932.3|24917.3|2441
1582282800000|2020-02-21 11:00:00|24992.3|24977.3|25017.3|25002.3|25032.3|25017.3|24912.3|24897.3|1294
1582286400000|2020-02-21 12:00:00|25012.3|24997.3|25115.5|25100.5|25130.5|25115.5|25012.3|24997.3|1339
1582290000000|2020-02-21 13:00:00|25120.5|25105.5|25025.5|25010.5|25140.5|25125.5|25025.5|25010.5|1869
1582293600000|2020-02-21 14:00:00|25020.5|25005.5|24883|24868|25038|25023|24810.5|24795.5|4939
1582297200000|2020-02-21 15:00:00|24885.5|24870.5|24719.5|24704.5|24885.5|24870.5|24674.5|24659.5|6598
1582300800000|2020-02-21 16:00:00|24722|24707|24792|24767|24804.5|24789.5|24679.5|24664.5|5629
1582304400000|2020-02-21 17:00:00|24787|24772|24722|24702|24807|24787|24717|24697|590
1582308000000|2020-02-21 18:00:00|24727|24697|24672|24652|24747|24727|24667|24642|411
1582311600000|2020-02-21 19:00:00|24667|24647|24679.5|24664.5|24692|24674.5|24667|24647|191
1582315200000|2020-02-21 20:00:00|24682|24667|24707|24692|24714.5|24699.5|24659.5|24644.5|146
1582318800000|2020-02-21 21:00:00|24726.5|24686.5|24727.6|24687.6|24741.9|24701.9|24715.4|24675.4|0
1582498800000|2020-02-23 23:00:00|24518.4|24478.4|24163.3|24123.3|24520.2|24480.2|24156.3|24116.3|0
1582502400000|2020-02-24 00:00:00|24163.4|24123.4|24062.8|24022.8|24177.6|24137.6|24044.5|24004.5|0
1582506000000|2020-02-24 01:00:00|24061.7|24021.7|24018.6|23978.6|24097.9|24057.9|24015.1|23975.1|0
1582509600000|2020-02-24 02:00:00|24017.4|23977.4|23881.4|23841.4|24031.5|23991.5|23874.2|23834.2|0
1582513200000|2020-02-24 03:00:00|23878.9|23838.9|23863.1|23823.1|23932.7|23892.7|23849.2|23809.2|0
1582516800000|2020-02-24 04:00:00|23863.3|23823.3|23910.2|23870.2|23929.7|23889.7|23863.3|23823.3|0
1582520400000|2020-02-24 05:00:00|23910.3|23870.3|23867.4|23827.4|23916.7|23876.7|23861.5|23821.5|0
1582524000000|2020-02-24 06:00:00|23861.2|23821.2|24038.2|23998.2|24038.2|23998.2|23858.8|23818.8|0
1582527600000|2020-02-24 07:00:00|24038|23998|23784.5|23769.5|24124.6|24084.6|23784.5|23769.5|1328
1582531200000|2020-02-24 08:00:00|23814.5|23799.5|23774.5|23759.5|23839.5|23824.5|23642|23627|13192
1582534800000|2020-02-24 09:00:00|23779.5|23764.5|23749.5|23734.5|23809.5|23794.5|23677|23662|7253
1582538400000|2020-02-24 10:00:00|23747|23732|23604.5|23589.5|23747|23732|23584.5|23569.5|4735
1582542000000|2020-02-24 11:00:00|23607|23592|23617|23602|23654.5|23639.5|23569.5|23554.5|3960
1582545600000|2020-02-24 12:00:00|23619.5|23604.5|23585.6|23570.6|23699.5|23684.5|23555.6|23540.6|2214
1582549200000|2020-02-24 13:00:00|23583.1|23568.1|23445.6|23430.6|23620.6|23605.6|23430.6|23415.6|5068
1582552800000|2020-02-24 14:00:00|23448.1|23433.1|23355.6|23340.6|23448.1|23433.1|23290.6|23275.6|10038
1582556400000|2020-02-24 15:00:00|23350.6|23335.6|23369.3|23354.3|23409.3|23394.3|23269.3|23254.3|9126
1582560000000|2020-02-24 16:00:00|23374.3|23359.3|23431.8|23406.8|23564.3|23549.3|23309.3|23294.3|13948
1582563600000|2020-02-24 17:00:00|23426.8|23411.8|23381.8|23361.8|23436.8|23416.8|23331.8|23306.8|1002
1582567200000|2020-02-24 18:00:00|23376.8|23356.8|23416.8|23391.8|23426.8|23401.8|23316.8|23291.8|389
1582570800000|2020-02-24 19:00:00|23411.8|23396.8|23486.8|23471.8|23489.3|23474.3|23351.8|23331.8|374
1582574400000|2020-02-24 20:00:00|23484.3|23469.3|23319.3|23304.3|23494.3|23479.3|23316.8|23301.8|271
1582578000000|2020-02-24 21:00:00|23333.5|23293.5|23348.4|23308.4|23368.4|23328.4|23295.1|23255.1|0
1582581600000|2020-02-24 22:00:00|23349.5|23309.5|23348.1|23308.1|23357.9|23317.9|23345.7|23305.7|0
1582585200000|2020-02-24 23:00:00|23346.5|23306.5|23412.4|23372.4|23419.9|23379.9|23287.2|23247.2|0
1582588800000|2020-02-25 00:00:00|23412.1|23372.1|23639.7|23599.7|23645.9|23605.9|23388.5|23348.5|0
1582592400000|2020-02-25 01:00:00|23639.8|23599.8|23775.4|23735.4|23836.4|23796.4|23620.8|23580.8|0
1582596000000|2020-02-25 02:00:00|23775.1|23735.1|23736.1|23696.1|23813.2|23773.2|23735.9|23695.9|0
1582599600000|2020-02-25 03:00:00|23736|23696|23769.7|23729.7|23769.8|23729.8|23701.1|23661.1|0
1582603200000|2020-02-25 04:00:00|23769.8|23729.8|23755.5|23715.5|23769.8|23729.8|23717.4|23677.4|0
1582606800000|2020-02-25 05:00:00|23755.4|23715.4|23771.5|23731.5|23777.7|23737.7|23738.7|23698.7|0
1582610400000|2020-02-25 06:00:00|23771.6|23731.6|23729.7|23689.7|23821.6|23781.6|23722|23682|0
1582614000000|2020-02-25 07:00:00|23727.4|23687.4|23631.8|23616.8|23734.8|23704.3|23549.3|23534.3|1171
1582617600000|2020-02-25 08:00:00|23641.8|23626.8|23310.4|23295.4|23644.3|23629.3|23305.4|23290.4|10426
1582621200000|2020-02-25 09:00:00|23312.9|23297.9|23265.4|23250.4|23412.9|23397.9|23245.4|23230.4|4947
1582624800000|2020-02-25 10:00:00|23262.9|23247.9|23160.4|23145.4|23280.4|23265.4|23060.4|23045.4|4747
1582628400000|2020-02-25 11:00:00|23162.9|23147.9|23302.9|23287.9|23330.4|23315.4|23115.4|23100.4|4466
1582632000000|2020-02-25 12:00:00|23300.4|23285.4|23441.3|23426.3|23448.8|23433.8|23260.4|23245.4|3322
1582635600000|2020-02-25 13:00:00|23443.8|23428.8|23381.3|23366.3|23443.8|23428.8|23326.3|23311.3|3330
1582639200000|2020-02-25 14:00:00|23376.3|23361.3|23318.8|23303.8|23416.3|23401.3|23211.3|23196.3|5391
1582642800000|2020-02-25 15:00:00|23321.3|23306.3|23124.3|23109.3|23351.3|23336.3|23089.3|23074.3|9510
1582646400000|2020-02-25 16:00:00|23121.8|23106.8|23116.8|23091.8|23179.3|23164.3|23054.3|23039.3|8036
1582650000000|2020-02-25 17:00:00|23121.8|23096.8|23056.8|23031.8|23166.8|23146.8|23051.8|23031.8|1148
1582653600000|2020-02-25 18:00:00|23051.8|23036.8|22916.8|22896.8|23091.8|23071.8|22916.8|22896.8|1125
1582657200000|2020-02-25 19:00:00|22911.8|22891.8|22856.8|22841.8|22921.8|22901.8|22754.3|22739.3|1068
1582660800000|2020-02-25 20:00:00|22859.3|22844.3|22764.3|22749.3|22931.8|22916.8|22734.3|22719.3|524
1582664400000|2020-02-25 21:00:00|22784.7|22744.7|22937.2|22897.2|22996.3|22956.3|22758.1|22718.1|0
1582668000000|2020-02-25 22:00:00|22936.1|22896.1|22904.7|22864.7|22937.8|22897.8|22886.8|22846.8|0
1582671600000|2020-02-25 23:00:00|22904.9|22864.9|23025.7|22985.7|23039.9|22999.9|22903.9|22863.9|0
1582675200000|2020-02-26 00:00:00|23024.5|22984.5|22903.3|22863.3|23031.2|22991.2|22903.3|22863.3|0
1582678800000|2020-02-26 01:00:00|22901.1|22861.1|22928.4|22888.4|22967.5|22927.5|22821.3|22781.3|0
1582682400000|2020-02-26 02:00:00|22928.3|22888.3|23064.2|23024.2|23114.6|23074.6|22888.9|22848.9|0
1582686000000|2020-02-26 03:00:00|23065.4|23025.4|23057|23017|23090|23050|23018.8|22978.8|0
1582689600000|2020-02-26 04:00:00|23056.9|23016.9|23047.3|23007.3|23063.5|23023.5|22997.1|22957.1|0
1582693200000|2020-02-26 05:00:00|23047.1|23007.1|23080.7|23040.7|23090.3|23050.3|23027|22987|0
1582696800000|2020-02-26 06:00:00|23080.8|23040.8|22903.7|22863.7|23080.8|23040.8|22872.4|22832.4|0
1582700400000|2020-02-26 07:00:00|22903.6|22863.6|22984.3|22969.3|22989.3|22974.3|22859.3|22844.3|1315
1582704000000|2020-02-26 08:00:00|22979.3|22964.3|22883.9|22868.9|23134.3|23119.3|22808.9|22793.9|11492
1582707600000|2020-02-26 09:00:00|22881.4|22866.4|22976.4|22961.4|23043.9|23028.9|22651.4|22636.4|12601
1582711200000|2020-02-26 10:00:00|22978.9|22963.9|22953.9|22938.9|23158.9|23143.9|22931.4|22916.4|6900
1582714800000|2020-02-26 11:00:00|22956.4|22941.4|23183.9|23168.9|23223.9|23208.9|22948.9|22933.9|5405
1582718400000|2020-02-26 12:00:00|23186.4|23171.4|23300.1|23285.1|23300.1|23285.1|23138.9|23123.9|5573
1582722000000|2020-02-26 13:00:00|23297.6|23282.6|23405.1|23390.1|23470.1|23455.1|23257.6|23242.6|4861
1582725600000|2020-02-26 14:00:00|23410.1|23395.1|23422.6|23407.6|23610.1|23595.1|23350.1|23335.1|6695
1582729200000|2020-02-26 15:00:00|23420.1|23405.1|23373.4|23358.4|23478.4|23463.4|23288.4|23273.4|7326
1582732800000|2020-02-26 16:00:00|23370.9|23355.9|23250.9|23225.9|23430.9|23415.9|23245.9|23225.9|7470
1582736400000|2020-02-26 17:00:00|23245.9|23230.9|23215.9|23195.9|23270.9|23250.9|23110.9|23090.9|1700
1582740000000|2020-02-26 18:00:00|23220.9|23200.9|23065.9|23040.9|23240.9|23220.9|23020.9|22995.9|1061
1582743600000|2020-02-26 19:00:00|23060.9|23045.9|23038.4|23023.4|23140.9|23120.9|23033.4|23018.4|526
1582747200000|2020-02-26 20:00:00|23035.9|23020.9|23025.9|23010.9|23158.4|23143.4|23023.4|23008.4|680
1582750800000|2020-02-26 21:00:00|23035.9|23020.9|22968.7|22928.7|23093.5|23053.5|22952.8|22912.8|0
1582754400000|2020-02-26 22:00:00|22969.3|22929.3|22981.5|22941.5|22999.5|22959.5|22966.4|22926.4|0
1582758000000|2020-02-26 23:00:00|22981.7|22941.7|23028.2|22988.2|23149.7|23109.7|22937.8|22897.8|0
1582761600000|2020-02-27 00:00:00|23028.1|22988.1|23006.6|22966.6|23147|23107|22830.8|22790.8|0
1582765200000|2020-02-27 01:00:00|23004.4|22964.4|22951|22911|23039.8|22999.8|22921.4|22881.4|0
1582768800000|2020-02-27 02:00:00|22951.1|22911.1|22891.6|22851.6|22970.4|22930.4|22891.5|22851.5|0
1582772400000|2020-02-27 03:00:00|22891.7|22851.7|22890.5|22850.5|22944.5|22904.5|22877.5|22837.5|0
1582776000000|2020-02-27 04:00:00|22890.7|22850.7|22806.7|22766.7|22901.8|22861.8|22800.6|22760.6|0
1582779600000|2020-02-27 05:00:00|22806.8|22766.8|22886.9|22846.9|22916.4|22876.4|22801.4|22761.4|0
1582783200000|2020-02-27 06:00:00|22886.7|22846.7|22928.1|22888.1|22934.8|22894.8|22788.6|22748.6|0
1582786800000|2020-02-27 07:00:00|22928|22888|23083.4|23068.4|23103.4|23088.4|22833.4|22818.4|1763
1582790400000|2020-02-27 08:00:00|23080.9|23065.9|22975.5|22960.5|23080.9|23065.9|22840.5|22825.5|12254
1582794000000|2020-02-27 09:00:00|22980.5|22965.5|22968|22953|23080.5|23065.5|22910.5|22895.5|5400
1582797600000|2020-02-27 10:00:00|22975.5|22960.5|22913|22898|23035.5|23020.5|22905.5|22890.5|3847
1582801200000|2020-02-27 11:00:00|22910.5|22895.5|23005.5|22990.5|23090.5|23075.5|22890.5|22875.5|5498
1582804800000|2020-02-27 12:00:00|23010.5|22995.5|22906.9|22891.9|23050.5|23035.5|22891.9|22876.9|4309
1582808400000|2020-02-27 13:00:00|22901.9|22886.9|22766.9|22751.9|22931.9|22916.9|22751.9|22736.9|6492
1582812000000|2020-02-27 14:00:00|22764.4|22749.4|22721.9|22706.9|22834.4|22819.4|22654.4|22639.4|8809
1582815600000|2020-02-27 15:00:00|22709.4|22694.4|22892.5|22877.5|22897.5|22882.5|22477.5|22462.5|10965
1582819200000|2020-02-27 16:00:00|22890|22875|22925|22905|22987.5|22972.5|22797.5|22782.5|14424
1582822800000|2020-02-27 17:00:00|22930|22900|22960|22940|23040|23020|22905|22885|2444
1582826400000|2020-02-27 18:00:00|22955|22935|22750|22730|23000|22980|22745|22725|1527
1582830000000|2020-02-27 19:00:00|22755|22725|22687.5|22672.5|22780|22755|22682.5|22665|768
1582833600000|2020-02-27 20:00:00|22690|22675|22335|22320|22745|22730|22332.5|22317.5|969
1582837200000|2020-02-27 21:00:00|22340.2|22300.2|22224.6|22184.6|22432.5|22392.5|22197.8|22157.8|0
1582840800000|2020-02-27 22:00:00|22223.4|22183.4|22258.6|22218.6|22294.1|22254.1|22211.8|22171.8|0
1582844400000|2020-02-27 23:00:00|22259|22219|22405.6|22365.6|22443.2|22403.2|22157.7|22117.7|0
1582848000000|2020-02-28 00:00:00|22405.7|22365.7|22426.1|22386.1|22446.2|22406.2|22309.1|22269.1|0
1582851600000|2020-02-28 01:00:00|22428.4|22388.4|22431|22391|22458.3|22418.3|22314.9|22274.9|0
1582855200000|2020-02-28 02:00:00|22430.8|22390.8|22321.9|22281.9|22490.8|22450.8|22321.4|22281.4|0
1582858800000|2020-02-28 03:00:00|22322|22282|22216.5|22176.5|22341.4|22301.4|22029.6|21989.6|0
1582862400000|2020-02-28 04:00:00|22216.3|22176.3|22121.7|22081.7|22249.4|22209.4|22101.9|22061.9|0
1582866000000|2020-02-28 05:00:00|22121.8|22081.8|21954.9|21914.9|22121.8|22081.8|21912.8|21872.8|0
1582869600000|2020-02-28 06:00:00|21954.8|21914.8|21922.9|21882.9|22000.8|21960.8|21807.1|21767.1|0
1582873200000|2020-02-28 07:00:00|21912.5|21872.5|22145|22130|22227.5|22212.5|21857.3|21817.3|2062
1582876800000|2020-02-28 08:00:00|22142.5|22127.5|22146.4|22131.4|22342.5|22327.5|22040|22025|15098
1582880400000|2020-02-28 09:00:00|22151.4|22136.4|22068.9|22053.9|22166.4|22151.4|21918.9|21903.9|10785
1582884000000|2020-02-28 10:00:00|22071.4|22056.4|22173.9|22158.9|22203.9|22188.9|22003.9|21988.9|6082
1582887600000|2020-02-28 11:00:00|22176.4|22161.4|22128.9|22113.9|22346.4|22331.4|22121.4|22106.4|5102
1582891200000|2020-02-28 12:00:00|22126.4|22111.4|22190.9|22175.9|22300.9|22285.9|22078.9|22063.9|4001
1582894800000|2020-02-28 13:00:00|22185.9|22170.9|21945.9|21930.9|22225.9|22210.9|21940.9|21925.9|6202
1582898400000|2020-02-28 14:00:00|21943.4|21928.4|21823.4|21808.4|22085.9|22070.9|21725.9|21710.9|10647
1582902000000|2020-02-28 15:00:00|21818.4|21803.4|21875.6|21860.6|21930.6|21915.6|21705.6|21690.6|12458
1582905600000|2020-02-28 16:00:00|21870.6|21855.6|22103.1|22078.1|22325.6|22310.6|21738.1|21723.1|13598
1582909200000|2020-02-28 17:00:00|22102.1|22074.1|22183.1|22158.1|22218.1|22198.1|22003.1|21978.1|1143
1582912800000|2020-02-28 18:00:00|22178.1|22163.1|21983.1|21958.1|22218.1|22198.1|21918.1|21893.1|869
1582916400000|2020-02-28 19:00:00|21978.1|21963.1|22103.1|22088.1|22208.1|22193.1|21928.1|21903.1|474
1582920000000|2020-02-28 20:00:00|22105.6|22090.6|22138.1|22123.1|22140.6|22125.6|21925.6|21910.6|300
1582923600000|2020-02-28 21:00:00|22226.8|22186.8|22450.3|22410.3|22489.8|22449.8|22205.8|22165.8|0
1583103600000|2020-03-01 23:00:00|21046.7|20987.7|21276.9|21236.9|21353.5|21294.5|21025.4|20966.4|0
1583107200000|2020-03-02 00:00:00|21278|21238|21628.4|21588.4|21653|21613|21259.5|21219.5|0
1583110800000|2020-03-02 01:00:00|21628.6|21588.6|21861.4|21821.4|22075.8|22035.8|21620.7|21580.7|0
1583114400000|2020-03-02 02:00:00|21861.5|21821.5|22045.9|22005.9|22145.7|22105.7|21835.1|21795.1|0
1583118000000|2020-03-02 03:00:00|22046|22006|22014.2|21974.2|22098.5|22058.5|21973.5|21933.5|0
1583121600000|2020-03-02 04:00:00|22014|21974|21987.6|21947.6|22039.3|21999.3|21924.1|21884.1|0
1583125200000|2020-03-02 05:00:00|21987.4|21947.4|21996.2|21956.2|22031.1|21991.1|21953.5|21913.5|0
1583128800000|2020-03-02 06:00:00|21996.1|21956.1|22033.3|21993.3|22033.3|21993.3|21888.6|21848.6|0
1583132400000|2020-03-02 07:00:00|22028.7|21988.7|22373.1|22358.1|22420.6|22405.6|21989.4|21949.4|2895
1583136000000|2020-03-02 08:00:00|22363.1|22348.1|21854.9|21839.9|22370.6|22355.6|21837.4|21822.4|12189
1583139600000|2020-03-02 09:00:00|21852.4|21837.4|21607.4|21592.4|21924.9|21909.9|21514.9|21499.9|7644
1583143200000|2020-03-02 10:00:00|21604.9|21589.9|21484.9|21469.9|21649.9|21634.9|21424.9|21409.9|6641
1583146800000|2020-03-02 11:00:00|21487.4|21472.4|21164.9|21149.9|21519.9|21504.9|21132.4|21117.4|5644
1583150400000|2020-03-02 12:00:00|21162.4|21147.4|21381.4|21366.4|21391.4|21376.4|21129.9|21114.9|5327
1583154000000|2020-03-02 13:00:00|21383.9|21368.9|21461.4|21446.4|21466.4|21451.4|21231.4|21216.4|5019
1583157600000|2020-03-02 14:00:00|21466.4|21451.4|21461.4|21446.4|21586.4|21571.4|21353.9|21338.9|9037
1583161200000|2020-03-02 15:00:00|21458.9|21443.9|21637.4|21622.4|21647.4|21632.4|21316.4|21301.4|9456
1583164800000|2020-03-02 16:00:00|21634.9|21619.9|21754.9|21734.9|21809.9|21794.9|21552.4|21537.4|12388
1583168400000|2020-03-02 17:00:00|21749.9|21729.9|21754.9|21734.9|21794.9|21774.9|21654.9|21634.9|984
1583172000000|2020-03-02 18:00:00|21759.9|21729.9|21754.9|21734.9|21759.9|21739.9|21639.9|21614.9|581
1583175600000|2020-03-02 19:00:00|21759.9|21739.9|21554.9|21539.9|21764.9|21744.9|21532.4|21517.4|400
1583179200000|2020-03-02 20:00:00|21557.4|21542.4|22024.9|22009.9|22034.9|22019.9|21549.9|21534.9|692
1583182800000|2020-03-02 21:00:00|22028.1|21988.1|21909.2|21869.2|22050.5|22010.5|21821.9|21781.9|0
1583186400000|2020-03-02 22:00:00|21906.8|21866.8|21945.8|21905.8|21953.6|21913.6|21898.2|21858.2|0
1583190000000|2020-03-02 23:00:00|21949.2|21909.2|22011.4|21971.4|22012.1|21972.1|21891.3|21851.3|0
1583193600000|2020-03-03 00:00:00|22012|21972|22101.5|22061.5|22107.6|22067.6|21981.6|21941.6|0
1583197200000|2020-03-03 01:00:00|22102.7|22062.7|21965.2|21925.2|22107.1|22067.1|21946.9|21906.9|0
1583200800000|2020-03-03 02:00:00|21964.1|21924.1|21952.5|21912.5|22023.2|21983.2|21913.6|21873.6|0
1583204400000|2020-03-03 03:00:00|21952.4|21912.4|21997.1|21957.1|22051.1|22011.1|21946|21906|0
1583208000000|2020-03-03 04:00:00|21999.4|21959.4|21870.1|21830.1|22009.4|21969.4|21778.9|21738.9|0
1583211600000|2020-03-03 05:00:00|21870.2|21830.2|21805.3|21765.3|21918.2|21878.2|21788.4|21748.4|0
1583215200000|2020-03-03 06:00:00|21805.1|21765.1|21904.2|21864.2|21904.4|21864.4|21688.7|21648.7|0
1583218800000|2020-03-03 07:00:00|21899.6|21859.6|22119.9|22104.9|22162.4|22147.4|21857.9|21817.9|1389
1583222400000|2020-03-03 08:00:00|22117.4|22102.4|22193.4|22178.4|22344.9|22329.9|21907.4|21892.4|11624
1583226000000|2020-03-03 09:00:00|22190.9|22175.9|22263.4|22248.4|22288.4|22273.4|22098.4|22083.4|4464
1583229600000|2020-03-03 10:00:00|22260.9|22245.9|22220.9|22205.9|22283.4|22268.4|22168.4|22153.4|3070
1583233200000|2020-03-03 11:00:00|22218.4|22203.4|21965.9|21950.9|22223.4|22208.4|21933.4|21918.4|5596
1583236800000|2020-03-03 12:00:00|21968.4|21953.4|21932.3|21917.3|22143.4|22128.4|21834.8|21819.8|6637
1583240400000|2020-03-03 13:00:00|21927.3|21912.3|21979.8|21964.8|21992.3|21977.3|21827.3|21812.3|5495
1583244000000|2020-03-03 14:00:00|21977.3|21962.3|21832.3|21817.3|22054.8|22039.8|21792.3|21777.3|5402
1583247600000|2020-03-03 15:00:00|21827.3|21812.3|22036|22021|22289.8|22274.8|21824.8|21809.8|15396
1583251200000|2020-03-03 16:00:00|22028.5|22013.5|21898.5|21878.5|22061|22046|21623.5|21608.5|10895
1583254800000|2020-03-03 17:00:00|21903.5|21873.5|21798.5|21778.5|21948.5|21923.5|21778.5|21753.5|1806
1583258400000|2020-03-03 18:00:00|21793.5|21773.5|21493.5|21468.5|21798.5|21778.5|21473.5|21453.5|1348
1583262000000|2020-03-03 19:00:00|21492.5|21464.5|21503.5|21488.5|21518.5|21501|21263.5|21243.5|1638
1583265600000|2020-03-03 20:00:00|21513.5|21498.5|21431|21416|21651|21636|21373.5|21358.5|508
1583269200000|2020-03-03 21:00:00|21440.7|21400.7|21324.4|21284.4|21542.8|21502.8|21322.5|21282.5|0
1583272800000|2020-03-03 22:00:00|21325|21285|21292.8|21252.8|21328.5|21288.5|21288.1|21248.1|0
1583276400000|2020-03-03 23:00:00|21291.8|21251.8|21361.6|21321.6|21371|21331|21221.9|21181.9|0
1583280000000|2020-03-04 00:00:00|21361.4|21321.4|21609.5|21569.5|21647.4|21607.4|21351.2|21311.2|0
1583283600000|2020-03-04 01:00:00|21609.6|21569.6|21602.6|21562.6|21673.3|21633.3|21576.7|21536.7|0
1583287200000|2020-03-04 02:00:00|21602.5|21562.5|21700.8|21660.8|21709.2|21669.2|21564.5|21524.5|0
1583290800000|2020-03-04 03:00:00|21702.9|21662.9|21712.4|21672.4|21756.1|21716.1|21686.7|21646.7|0
1583294400000|2020-03-04 04:00:00|21712.3|21672.3|21693.4|21653.4|21712.5|21672.5|21641.9|21601.9|0
1583298000000|2020-03-04 05:00:00|21693.3|21653.3|21744.7|21704.7|21767.5|21727.5|21681.1|21641.1|0
1583301600000|2020-03-04 06:00:00|21744.9|21704.9|21720.4|21680.4|21815.1|21775.1|21701.1|21661.1|0
1583305200000|2020-03-04 07:00:00|21718.2|21678.2|21818.5|21803.5|21863.5|21848.5|21703.5|21674.3|926
1583308800000|2020-03-04 08:00:00|21808.5|21793.5|21851.2|21836.2|21896.2|21881.2|21508.5|21493.5|10085
1583312400000|2020-03-04 09:00:00|21846.2|21831.2|21976.2|21961.2|22006.2|21991.2|21781.2|21766.2|4980
1583316000000|2020-03-04 10:00:00|21973.7|21958.7|22026.2|22011.2|22091.2|22076.2|21933.7|21918.7|2708
1583319600000|2020-03-04 11:00:00|22028.7|22013.7|22066.2|22051.2|22071.2|22056.2|21938.7|21923.7|3097
1583323200000|2020-03-04 12:00:00|22061.2|22046.2|22010.3|21995.3|22213.7|22198.7|22010.3|21995.3|3569
1583326800000|2020-03-04 13:00:00|22012.8|21997.8|21940.3|21925.3|22045.3|22030.3|21880.3|21865.3|5085
1583330400000|2020-03-04 14:00:00|21942.8|21927.8|21800.3|21785.3|22062.8|22047.8|21772.8|21757.8|6388
1583334000000|2020-03-04 15:00:00|21817.8|21802.8|21822.8|21807.8|21937.8|21922.8|21750.3|21735.3|7649
1583337600000|2020-03-04 16:00:00|21827.8|21812.8|21895.3|21875.3|21952.8|21937.8|21807.8|21792.8|6260
1583341200000|2020-03-04 17:00:00|21900.3|21880.3|22030.3|22010.3|22035.3|22015.3|21895.3|21875.3|1027
1583344800000|2020-03-04 18:00:00|22035.3|22015.3|22100.3|22080.3|22115.3|22095.3|22030.3|22010.3|707
1583348400000|2020-03-04 19:00:00|22105.3|22085.3|22080.3|22065.3|22120.3|22102.8|22060.3|22045.3|293
1583352000000|2020-03-04 20:00:00|22077.8|22062.8|22225.3|22210.3|22247.8|22232.8|22072.8|22057.8|446
1583355600000|2020-03-04 21:00:00|22222.7|22182.7|22062.4|22022.4|22228.8|22188.8|22041.5|22001.5|0
1583359200000|2020-03-04 22:00:00|22062.9|22022.9|22086.7|22046.7|22097.3|22057.3|22058.3|22018.3|0
1583362800000|2020-03-04 23:00:00|22085.7|22045.7|22053.5|22013.5|22107.9|22067.9|21999.7|21959.7|0
1583366400000|2020-03-05 00:00:00|22053.6|22013.6|22085.8|22045.8|22118.9|22078.9|21983.9|21943.9|0
1583370000000|2020-03-05 01:00:00|22085.9|22045.9|22019.9|21979.9|22098.9|22058.9|22005.9|21965.9|0
1583373600000|2020-03-05 02:00:00|22020|21980|22039.9|21999.9|22040.2|22000.2|21976.6|21936.6|0
1583377200000|2020-03-05 03:00:00|22040|22000|21972.9|21932.9|22046.3|22006.3|21968.4|21928.4|0
1583380800000|2020-03-05 04:00:00|21973|21933|21992.6|21952.6|22005.2|21965.2|21972.9|21932.9|0
1583384400000|2020-03-05 05:00:00|21992.7|21952.7|22119.7|22079.7|22129.8|22089.8|21992.7|21952.7|0
1583388000000|2020-03-05 06:00:00|22119.4|22079.4|22066.8|22026.8|22122.8|22082.8|22060.2|22020.2|0
1583391600000|2020-03-05 07:00:00|22066.7|22026.7|22102.8|22087.8|22115.3|22100.3|22037.7|21997.7|713
1583395200000|2020-03-05 08:00:00|22105.3|22090.3|21852.9|21837.9|22105.3|22090.3|21807.8|21792.8|6994
1583398800000|2020-03-05 09:00:00|21857.9|21842.9|21702.9|21687.9|21862.9|21847.9|21692.9|21677.9|3508
1583402400000|2020-03-05 10:00:00|21700.4|21685.4|21617.9|21602.9|21722.9|21707.9|21582.9|21567.9|4438
1583406000000|2020-03-05 11:00:00|21622.9|21607.9|21645.4|21630.4|21702.9|21687.9|21572.9|21557.9|4981
1583409600000|2020-03-05 12:00:00|21647.9|21632.9|21520.3|21505.3|21657.9|21642.9|21520.3|21505.3|3137
1583413200000|2020-03-05 13:00:00|21525.3|21510.3|21440.3|21425.3|21540.3|21525.3|21370.3|21355.3|3246
1583416800000|2020-03-05 14:00:00|21437.8|21422.8|21472.8|21457.8|21520.3|21505.3|21395.3|21380.3|5891
1583420400000|2020-03-05 15:00:00|21462.8|21447.8|21546.9|21531.9|21591.9|21576.9|21415.3|21400.3|6288
1583424000000|2020-03-05 16:00:00|21544.4|21529.4|21454.4|21434.4|21646.9|21631.9|21444.4|21424.4|9452
1583427600000|2020-03-05 17:00:00|21459.4|21439.4|21234.4|21209.4|21469.4|21449.4|21219.4|21194.4|1975
1583431200000|2020-03-05 18:00:00|21229.4|21214.4|21339.4|21314.4|21344.4|21319.4|21204.4|21184.4|636
1583434800000|2020-03-05 19:00:00|21334.4|21309.4|21264.4|21249.4|21339.4|21309.4|21224.4|21204.4|315
1583438400000|2020-03-05 20:00:00|21266.9|21251.9|21204.4|21189.4|21276.9|21261.9|21166.9|21151.9|525
1583442000000|2020-03-05 21:00:00|21201.9|21186.9|21200.6|21160.6|21206.2|21186.9|21127.9|21087.9|0
1583445600000|2020-03-05 22:00:00|21200|21160|21221.7|21181.7|21221.7|21181.7|21187.2|21147.2|0
1583449200000|2020-03-05 23:00:00|21222|21182|21243.3|21203.3|21243.3|21203.3|21174.9|21134.9|0
1583452800000|2020-03-06 00:00:00|21243.5|21203.5|21292.2|21252.2|21365.9|21325.9|21237.8|21197.8|0
1583456400000|2020-03-06 01:00:00|21291.1|21251.1|21135.3|21095.3|21291.1|21251.1|21129.1|21089.1|0
1583460000000|2020-03-06 02:00:00|21133.1|21093.1|21052.3|21012.3|21141.9|21101.9|21047.7|21007.7|0
1583463600000|2020-03-06 03:00:00|21052.4|21012.4|20963.7|20923.7|21099|21059|20956.9|20916.9|0
1583467200000|2020-03-06 04:00:00|20964|20924|20971.5|20931.5|21002.7|20962.7|20956.5|20916.5|0
1583470800000|2020-03-06 05:00:00|20971.6|20931.6|20981.8|20941.8|20988.2|20948.2|20925|20885|0
1583474400000|2020-03-06 06:00:00|20981.7|20941.7|21030.4|20990.4|21066.9|21026.9|20961.9|20921.9|0
1583478000000|2020-03-06 07:00:00|21034.9|20994.9|20996.9|20981.9|21521.9|21506.9|20971.9|20956.9|1254
1583481600000|2020-03-06 08:00:00|21051.9|21036.9|20970.5|20955.5|21156.9|21141.9|20855.5|20840.5|11661
1583485200000|2020-03-06 09:00:00|20973|20958|20833|20818|21075.5|21060.5|20833|20818|5792
1583488800000|2020-03-06 10:00:00|20835.5|20820.5|20870.5|20855.5|20890.5|20875.5|20725.5|20710.5|5216
1583492400000|2020-03-06 11:00:00|20873|20858|20800.5|20785.5|20960.5|20945.5|20790.5|20775.5|4298
1583496000000|2020-03-06 12:00:00|20805.5|20790.5|20805.5|20790.5|20875.5|20860.5|20765.5|20750.5|2520
1583499600000|2020-03-06 13:00:00|20800.5|20785.5|20820.5|20805.5|20875.5|20860.5|20750.5|20735.5|3786
1583503200000|2020-03-06 14:00:00|20810.5|20795.5|20708|20693|20810.5|20795.5|20628|20613|6279
1583506800000|2020-03-06 15:00:00|20705.5|20690.5|20855.1|20840.1|20970.1|20955.1|20655.1|20640.1|8725
1583510400000|2020-03-06 16:00:00|20850.1|20835.1|20817.6|20792.6|20920.1|20905.1|20745.1|20730.1|9952
1583514000000|2020-03-06 17:00:00|20812.6|20797.6|20792.6|20767.6|20897.6|20872.6|20722.6|20702.6|1029
1583517600000|2020-03-06 18:00:00|20787.6|20772.6|20787.6|20762.6|20887.6|20867.6|20782.6|20757.6|482
1583521200000|2020-03-06 19:00:00|20792.6|20767.6|20592.6|20577.6|20802.6|20777.6|20590.1|20575.1|442
1583524800000|2020-03-06 20:00:00|20590.1|20575.1|20747.6|20732.6|20795.1|20780.1|20542.6|20527.6|953
1583528400000|2020-03-06 21:00:00|20760.1|20720.1|20704.5|20664.5|20792.9|20752.9|20681.4|20641.4|0
1583704800000|2020-03-08 22:00:00|19763.7|19704.7|19530.8|19471.8|19788.6|19729.6|19439.9|19380.9|0
1583708400000|2020-03-08 23:00:00|19532|19473|19377.9|19318.9|19659.1|19600.1|19351.9|19292.9|0
1583712000000|2020-03-09 00:00:00|19377.8|19318.8|19433.6|19374.6|19675.7|19616.7|19126.3|19067.3|0
1583715600000|2020-03-09 01:00:00|19433.8|19374.8|19100.2|19041.2|19494.2|19435.2|19092.9|19033.9|0
1583719200000|2020-03-09 02:00:00|19098|19039|19139.9|19080.9|19139.9|19080.9|18897.5|18838.5|0
1583722800000|2020-03-09 03:00:00|19141.1|19082.1|19091.2|19032.2|19268.4|19209.4|19010.9|18951.9|0
1583726400000|2020-03-09 04:00:00|19093.6|19034.6|19008|18949|19123.5|19064.5|18998.5|18939.5|0
1583730000000|2020-03-09 05:00:00|19012.7|18953.7|19126.7|19067.7|19145.6|19086.6|18909.1|18850.1|0
1583733600000|2020-03-09 06:00:00|19125.6|19066.6|19043.4|18984.4|19176.3|19117.3|18921.6|18862.6|0
1583737200000|2020-03-09 07:00:00|19045.8|18986.8|18984.4|18925.4|19128.7|19069.7|18468.6|18409.6|0
1583740800000|2020-03-09 08:00:00|18990.7|18931.7|19066.7|19007.7|19211.3|19152.3|18701.4|18642.4|0
1583744400000|2020-03-09 09:00:00|19069|19010|18964.6|18934.6|19350.2|19290.2|18940.2|18910.2|9728
1583748000000|2020-03-09 10:00:00|18964.2|18934.2|18896.2|18866.2|18966.1|18936.1|18749.1|18719.1|8168
1583751600000|2020-03-09 11:00:00|18897|18867|18716.5|18693.5|18926.2|18896.2|18644|18621|6396
1583755200000|2020-03-09 12:00:00|18714|18691|18599|18576|18749|18726|18564|18541|5663
1583758800000|2020-03-09 13:00:00|18601.5|18578.5|18597.4|18574.4|18712.4|18689.4|18339.9|18316.9|8736
1583762400000|2020-03-09 14:00:00|18602.4|18579.4|18744.9|18721.9|18889.9|18866.9|18552.4|18529.4|12498
1583766000000|2020-03-09 15:00:00|18739.9|18716.9|18861.6|18838.6|18969.1|18946.1|18674.1|18651.1|12284
1583769600000|2020-03-09 16:00:00|18859.1|18836.1|18306.6|18273.6|18919.1|18896.1|18256.6|18228.6|15244
1583773200000|2020-03-09 17:00:00|18301.6|18268.6|17945.6|17909.6|18386.6|18353.6|17945.6|17909.6|1631
1583776800000|2020-03-09 18:00:00|17943.1|17907.1|17930.6|17894.6|18006.6|17973.6|17851.6|17818.6|339
1583780400000|2020-03-09 19:00:00|17935.6|17899.6|17909.1|17886.1|18224.1|18201.1|17909.1|17886.1|609
1583784000000|2020-03-09 20:00:00|17889.1|17866.1|17586.6|17563.6|17934.1|17911.1|17586.6|17563.6|101
1583787600000|2020-03-09 21:00:00|17599.1|17551.1|17241|17149|17617.6|17551.1|16886|16794|0
1583791200000|2020-03-09 22:00:00|17221|17129|17527|17435|17544.8|17452.8|17186|17094|0
1583794800000|2020-03-09 23:00:00|17525.4|17433.4|17930.9|17838.9|18018.3|17926.3|17518.1|17426.1|0
1583798400000|2020-03-10 00:00:00|17929.2|17837.2|17968.8|17876.8|17975.9|17883.9|17655.4|17563.4|0
1583802000000|2020-03-10 01:00:00|17972.1|17880.1|17930.2|17838.2|18067.6|17975.6|17911.7|17819.7|0
1583805600000|2020-03-10 02:00:00|17931.9|17839.9|17918.6|17826.6|17974.3|17882.3|17826.6|17734.6|0
1583809200000|2020-03-10 03:00:00|17917|17825|17955.2|17863.2|17958|17866|17889.7|17797.7|0
1583812800000|2020-03-10 04:00:00|17954.4|17862.4|18019.6|17927.6|18038.8|17946.8|17908.8|17816.8|0
1583816400000|2020-03-10 05:00:00|18018.8|17926.8|18280.1|18188.1|18312.9|18220.9|18018.8|17926.8|0
1583820000000|2020-03-10 06:00:00|18276.9|18184.9|18315.2|18223.2|18318.4|18226.4|18198.2|18106.2|0
1583823600000|2020-03-10 07:00:00|18314.4|18222.4|18682.1|18643.1|18953.6|18886.6|18300.4|18208.4|1404
1583827200000|2020-03-10 08:00:00|18694.6|18655.6|19038.3|19015.3|19058.3|19035.3|18447.1|18408.1|13772
1583830800000|2020-03-10 09:00:00|19030.8|19007.8|19058.3|19035.3|19120.8|19097.8|18908.3|18885.3|6546
1583834400000|2020-03-10 10:00:00|19055.8|19032.8|19105.8|19082.8|19185.8|19162.8|18960.8|18937.8|5520
1583838000000|2020-03-10 11:00:00|19100.8|19077.8|18733.3|18710.3|19108.3|19085.3|18698.3|18675.3|7120
1583841600000|2020-03-10 12:00:00|18735.8|18712.8|18622.5|18599.5|18775|18752|18480|18457|10130
1583845200000|2020-03-10 13:00:00|18617.5|18594.5|18462.5|18439.5|18710|18687|18442.5|18419.5|10351
1583848800000|2020-03-10 14:00:00|18455|18432|18112.5|18089.5|18620|18597|18097.5|18074.5|9786
1583852400000|2020-03-10 15:00:00|18110|18087|17921.5|17898.5|18155|18132|17756.5|17733.5|14071
1583856000000|2020-03-10 16:00:00|17926.5|17903.5|18081.5|18048.5|18141.5|18116|17874|17851|15586
1583859600000|2020-03-10 17:00:00|18086.5|18053.5|17985.5|17949.5|18226.5|18193.5|17946.5|17913.5|2108
1583863200000|2020-03-10 18:00:00|17983|17947|18351.5|18318.5|18436.5|18408.5|17941.5|17913.5|871
1583866800000|2020-03-10 19:00:00|18356.5|18323.5|18536.5|18513.5|18556.5|18533.5|18336.5|18308.5|462
1583870400000|2020-03-10 20:00:00|18534|18511|18559|18536|18559|18536|18456.5|18433.5|148
1583874000000|2020-03-10 21:00:00|18582.8|18534.8|18505.7|18457.7|18582.9|18534.9|18505.7|18457.7|0
1583877600000|2020-03-10 22:00:00|18494.4|18446.4|18254.2|18206.2|18494.4|18446.4|18163.1|18115.1|0
1583881200000|2020-03-10 23:00:00|18258.2|18210.2|18031.5|17983.5|18306.5|18258.5|17934.9|17886.9|0
1583884800000|2020-03-11 00:00:00|18032.3|17984.3|17969.3|17921.3|18110.7|18062.7|17896.1|17848.1|0
1583888400000|2020-03-11 01:00:00|17970.9|17922.9|17905.8|17857.8|18047.4|17999.4|17806|17758|0
1583892000000|2020-03-11 02:00:00|17906.6|17858.6|17822.2|17774.2|17926.7|17878.7|17767.3|17719.3|0
1583895600000|2020-03-11 03:00:00|17823|17775|17916|17868|17928.6|17880.6|17774.7|17726.7|0
1583899200000|2020-03-11 04:00:00|17917.6|17869.6|17861|17813|17918.4|17870.4|17851.3|17803.3|0
1583902800000|2020-03-11 05:00:00|17862.6|17814.6|17767.8|17719.8|17862.6|17814.6|17714.3|17666.3|0
1583906400000|2020-03-11 06:00:00|17773.5|17725.5|17802.7|17754.7|17962.4|17914.4|17701.1|17653.1|0
1583910000000|2020-03-11 07:00:00|17800.3|17752.3|18181.5|18158.5|18186.5|18163.5|17800.3|17752.3|1152
1583913600000|2020-03-11 08:00:00|18264|18241|18294|18271|18444|18421|18114|18091|15981
1583917200000|2020-03-11 09:00:00|18299|18276|18074|18051|18329|18306|17974|17951|6482
1583920800000|2020-03-11 10:00:00|18079|18056|18001.5|17978.5|18096.5|18073.5|17929|17906|6324
1583924400000|2020-03-11 11:00:00|17999|17976|17929|17906|18079|18056|17794|17771|5687
1583928000000|2020-03-11 12:00:00|17919|17896|17692.6|17669.6|17966.5|17943.5|17690.1|17667.1|6496
1583931600000|2020-03-11 13:00:00|17687.6|17664.6|17837.6|17814.6|17937.6|17914.6|17685.1|17662.1|11664
1583935200000|2020-03-11 14:00:00|17835.1|17812.1|17815.1|17792.1|17902.6|17879.6|17740.1|17717.1|10050
1583938800000|2020-03-11 15:00:00|17817.6|17794.6|17892.6|17869.6|17927.6|17904.6|17732.6|17709.6|8854
1583942400000|2020-03-11 16:00:00|17890.1|17867.1|17925.5|17897.5|18048|18025|17835.5|17812.5|10378
1583946000000|2020-03-11 17:00:00|17930.5|17892.5|17830.5|17802.5|17930.5|17897.5|17790.5|17762.5|1589
1583949600000|2020-03-11 18:00:00|17835.5|17807.5|17675.5|17642.5|17850.5|17822.5|17655.5|17622.5|1216
1583953200000|2020-03-11 19:00:00|17670.5|17647.5|17655.5|17632.5|17738|17715|17474.5|17438.5|1537
1583956800000|2020-03-11 20:00:00|17650.5|17627.5|17575.5|17552.5|17678|17655|17570.5|17547.5|130
1583960400000|2020-03-11 21:00:00|17580.6|17532.6|17518.7|17470.7|17628.2|17580.2|17334.6|17286.6|0
1583964000000|2020-03-11 22:00:00|17505.5|17457.5|17817.7|17769.7|17909.7|17861.7|17499.5|17451.5|0
1583967600000|2020-03-11 23:00:00|17817.1|17769.1|17547.9|17499.9|17817.1|17769.1|17525.8|17477.8|0
1583971200000|2020-03-12 00:00:00|17549.7|17501.7|17583.1|17535.1|17613|17565|17480.1|17432.1|0
1583974800000|2020-03-12 01:00:00|17584.3|17536.3|16861.7|16813.7|17605.3|17557.3|16793.8|16745.8|0
1583978400000|2020-03-12 02:00:00|16861.1|16813.1|16912.4|16864.4|17017.6|16969.6|16456.8|16408.8|0
1583982000000|2020-03-12 03:00:00|16910|16862|16744.2|16696.2|17028.1|16980.1|16703.3|16655.3|0
1583985600000|2020-03-12 04:00:00|16739.5|16691.5|17069.6|17021.6|17273.6|17225.6|16738.3|16690.3|0
1583989200000|2020-03-12 05:00:00|17069.9|17021.9|16964|16916|17118.3|17070.3|16835.2|16787.2|0
1583992800000|2020-03-12 06:00:00|16968.7|16920.7|16927|16879|16987|16939|16776.1|16728.1|0
1583996400000|2020-03-12 07:00:00|16928.8|16880.8|16858.1|16810.1|17007.1|16959.1|16613.7|16565.7|0
1584000000000|2020-03-12 08:00:00|16861.8|16813.8|16989|16966|17081.5|17058.5|16771.3|16723.3|15557
1584003600000|2020-03-12 09:00:00|16984|16961|17014|16991|17074|17051|16861.5|16838.5|7285
1584007200000|2020-03-12 10:00:00|17004|16981|17164|17141|17166.5|17143.5|16929|16906|7284
1584010800000|2020-03-12 11:00:00|17161.5|17138.5|17014|16991|17181.5|17158.5|16996.5|16973.5|6228
1584014400000|2020-03-12 12:00:00|17011.5|16988.5|16744.4|16721.4|17134.4|17111.4|16696.9|16673.9|10189
1584018000000|2020-03-12 13:00:00|16736.9|16713.9|16394.4|16371.4|16749.4|16726.4|16134.4|16111.4|7489
1584021600000|2020-03-12 14:00:00|16396.9|16373.9|15776.9|15753.9|16409.4|16386.4|15681.9|15658.9|10639
1584025200000|2020-03-12 15:00:00|15799.4|15776.4|15346.9|15323.9|15989.4|15966.4|15224.4|15201.4|15906
1584028800000|2020-03-12 16:00:00|15344.4|15321.4|15305.9|15269.9|15379.4|15356.4|14779.4|14752.4|14693
1584032400000|2020-03-12 17:00:00|15308.4|15272.4|15445.9|15409.9|15526.9|15498.9|15071.9|15037.4|2480
1584036000000|2020-03-12 18:00:00|15448.4|15412.4|15168.4|15132.4|15483.4|15447.4|15065.9|15029.9|584
1584039600000|2020-03-12 19:00:00|15180.9|15144.9|15009.4|14986.4|15273.4|15237.4|15009.4|14986.4|397
1584043200000|2020-03-12 20:00:00|15006.9|14983.9|14879.4|14856.4|15046.9|15023.9|14861.9|14838.9|234
1584046800000|2020-03-12 21:00:00|14896.2|14848.2|14794.4|14746.4|14896.2|14848.2|14785.8|14737.8|0
1584050400000|2020-03-12 22:00:00|14671.6|14623.6|15010.5|14962.5|15212.8|15164.8|14520.1|14472.1|0
1584054000000|2020-03-12 23:00:00|15011.6|14963.6|14744|14696|15113.9|15065.9|14649.6|14601.6|0
1584057600000|2020-03-13 00:00:00|14745.1|14697.1|15102.1|15054.1|15194.9|15146.9|14742.9|14694.9|0
1584061200000|2020-03-13 01:00:00|15102.4|15054.4|14759.3|14711.3|15119.8|15071.8|14718.6|14670.6|0
1584064800000|2020-03-13 02:00:00|14757.1|14709.1|14742|14694|14878|14830|14640.3|14592.3|0
1584068400000|2020-03-13 03:00:00|14740.9|14692.9|14581.7|14533.7|14778.1|14730.1|14526.8|14478.8|0
1584072000000|2020-03-13 04:00:00|14581.1|14533.1|15393.1|15345.1|15394.9|15346.9|14565.5|14517.5|0
1584075600000|2020-03-13 05:00:00|15392.8|15344.8|15558.5|15510.5|15852.7|15804.7|15381.6|15333.6|0
1584079200000|2020-03-13 06:00:00|15556.2|15508.2|15321.1|15273.1|15557.9|15509.9|15270.3|15222.3|0
1584082800000|2020-03-13 07:00:00|15325.6|15277.6|15711.9|15688.9|15849.4|15826.4|15243.1|15195.1|1526
1584086400000|2020-03-13 08:00:00|15659.4|15636.4|15478.4|15447.4|15923.4|15892.4|15295.9|15264.9|11540
1584090000000|2020-03-13 09:00:00|15475.9|15444.9|15975.9|15944.9|16033.4|16002.4|15388.4|15357.4|10038
1584093600000|2020-03-13 10:00:00|15973.4|15942.4|16416.5|16385.5|16424|16393|15893.4|15862.4|17172
1584097200000|2020-03-13 11:00:00|16419|16388|17064|17033|17251.5|17220.5|16394|16363|13357
1584100800000|2020-03-13 12:00:00|17061.5|17030.5|17316.5|17285.5|17736.5|17705.5|17016.5|16985.5|10492
1584104400000|2020-03-13 13:00:00|17314|17283|16644|16613|17314|17283|16601.5|16570.5|10363
1584108000000|2020-03-13 14:00:00|16639|16608|16535.6|16504.6|16973.1|16942.1|16485.6|16454.6|12229
1584111600000|2020-03-13 15:00:00|16533.1|16502.1|15968.1|15937.1|16633.1|16602.1|15723.1|15692.1|15625
1584115200000|2020-03-13 16:00:00|15970.6|15939.6|16043.4|16002.4|16218.4|16187.4|15805.6|15774.6|8996
1584118800000|2020-03-13 17:00:00|16042.4|15998.4|16447.4|16403.4|16532.4|16488.4|16008.4|15967.4|1014
1584122400000|2020-03-13 18:00:00|16444.9|16400.9|16578.4|16537.4|16598.4|16562.4|16292.4|16248.4|891
1584126000000|2020-03-13 19:00:00|16577.4|16542.4|16955.9|16924.9|16955.9|16924.9|16375.9|16344.9|528
1584129600000|2020-03-13 20:00:00|16908.4|16877.4|16808.4|16777.4|16945.9|16914.9|16723.4|16692.4|138
1584309600000|2020-03-15 22:00:00|16184|16128|15754.6|15689.6|16312.4|16256.4|15754.6|15689.6|0
1584313200000|2020-03-15 23:00:00|15764.6|15699.6|15917.3|15852.3|15917.3|15852.3|15764.6|15699.6|0
1584316800000|2020-03-16 00:00:00|15632.7|15567.7|15527.1|15462.1|15644.6|15579.6|15406.6|15341.6|0
1584320400000|2020-03-16 01:00:00|15529.4|15464.4|15537|15472|15546.1|15481.1|15333|15268|0
1584324000000|2020-03-16 02:00:00|15541.7|15476.7|15317.9|15252.9|15541.7|15476.7|15292.9|15227.9|0
1584327600000|2020-03-16 03:00:00|15330.7|15265.7|15363.7|15298.7|15440.9|15375.9|15309.6|15244.6|0
1584331200000|2020-03-16 04:00:00|15366.9|15301.9|15268.2|15203.2|15404|15339|15257.9|15192.9|0
1584334800000|2020-03-16 05:00:00|15255.4|15190.4|15265.9|15200.9|15364.6|15299.6|15204.5|15139.5|0
1584338400000|2020-03-16 06:00:00|15262.7|15197.7|15170.4|15105.4|15358.2|15293.2|15075.8|15010.8|0
1584342000000|2020-03-16 07:00:00|15164|15099|15054.9|14989.9|15271.8|15206.8|14807|14742|0
1584345600000|2020-03-16 08:00:00|15096.3|15031.3|14756.5|14691.5|15394.8|15354.8|14629.8|14589.8|7084
1584349200000|2020-03-16 09:00:00|14759|14694|14624|14559|14871.5|14806.5|14556.5|14491.5|9577
1584352800000|2020-03-16 10:00:00|14621.5|14556.5|14621.5|14556.5|14736.5|14671.5|14609|14544|7119
1584356400000|2020-03-16 11:00:00|14636.5|14571.5|14494|14429|14669|14604|14494|14429|6286
1584360000000|2020-03-16 12:00:00|14496.5|14431.5|14329.5|14264.5|14599|14534|14223.3|14158.3|7416
1584363600000|2020-03-16 13:00:00|14324.5|14259.5|14589.5|14524.5|14652|14587|14114.5|14049.5|9560
1584367200000|2020-03-16 14:00:00|14584.5|14519.5|15097|15032|15257|15192|14427|14362|15329
1584370800000|2020-03-16 15:00:00|15087|15022|15163.5|15098.5|15548.5|15483.5|14914.5|14849.5|12752
1584374400000|2020-03-16 16:00:00|15153.5|15088.5|14992.5|14914.5|15311|15246|14926|14861|9253
1584378000000|2020-03-16 17:00:00|14990|14912|14878.5|14803.5|15083.5|15013.5|14868.5|14798.5|1296
1584381600000|2020-03-16 18:00:00|14873.5|14798.5|14840|14762|14997.5|14919.5|14613.5|14538.5|926
1584385200000|2020-03-16 19:00:00|14837.5|14759.5|14583.5|14518.5|14905|14827|14478.5|14413.5|418
1584388800000|2020-03-16 20:00:00|14586|14521|14748.5|14683.5|14801|14736|14508.5|14443.5|175
1584392400000|2020-03-16 21:00:00|14761|14671|14754.8|14664.8|14761|14671|14753|14663|0
1584396000000|2020-03-16 22:00:00|14821.5|14731.5|14917.3|14827.3|15126.8|15036.8|14654.9|14564.9|0
1584399600000|2020-03-16 23:00:00|14916.2|14826.2|15077.4|14987.4|15184.8|15094.8|14916.2|14826.2|0
1584403200000|2020-03-17 00:00:00|15075.1|14985.1|15105.9|15015.9|15168.2|15078.2|14790.4|14700.4|0
1584406800000|2020-03-17 01:00:00|15104.7|15014.7|15352.5|15262.5|15668.1|15578.1|15092.5|15002.5|0
1584410400000|2020-03-17 02:00:00|15351.9|15261.9|15173|15083|15418.2|15328.2|14872|14782|0
1584414000000|2020-03-17 03:00:00|15172.7|15082.7|15290.4|15200.4|15302.2|15212.2|15058.6|14968.6|0
1584417600000|2020-03-17 04:00:00|15290.7|15200.7|15417.2|15327.2|15427.7|15337.7|15156.5|15066.5|0
1584421200000|2020-03-17 05:00:00|15421.9|15331.9|15394.6|15304.6|15530|15440|15229.4|15139.4|0
1584424800000|2020-03-17 06:00:00|15393.4|15303.4|15494.8|15404.8|15524.4|15434.4|15262.7|15172.7|0
1584428400000|2020-03-17 07:00:00|15513.5|15423.5|15783.5|15718.5|15824.5|15743.5|15465.7|15375.7|773
1584432000000|2020-03-17 08:00:00|15776|15711|14886|14821|15871|15806|14803.5|14738.5|11344
1584435600000|2020-03-17 09:00:00|14878.5|14813.5|14911|14846|15096|15031|14601|14536|9078
1584439200000|2020-03-17 10:00:00|14913.5|14848.5|15213.5|15148.5|15296|15231|14833.5|14768.5|7068
1584442800000|2020-03-17 11:00:00|15216|15151|14953.5|14888.5|15223.5|15158.5|14933.5|14868.5|9769
1584446400000|2020-03-17 12:00:00|14956|14891|14968.5|14903.5|15051|14986|14878.5|14813.5|7903
1584450000000|2020-03-17 13:00:00|14971|14906|14861|14796|15186|15121|14851|14786|6868
1584453600000|2020-03-17 14:00:00|14858.5|14793.5|15368.5|15303.5|15426|15361|14788.5|14723.5|9341
1584457200000|2020-03-17 15:00:00|15358.5|15293.5|15403.5|15338.5|15568.5|15503.5|15196|15131|9281
1584460800000|2020-03-17 16:00:00|15401|15336|15313.5|15238.5|15528.5|15463.5|15173.5|15098.5|8570
1584464400000|2020-03-17 17:00:00|15318.5|15243.5|15247.5|15169.5|15357.5|15279.5|15113.5|15038.5|1032
1584468000000|2020-03-17 18:00:00|15237.5|15159.5|15262.5|15184.5|15403.5|15333.5|15180|15102|444
1584471600000|2020-03-17 19:00:00|15260|15182|15321|15256|15328.5|15263.5|15120|15042|256
1584475200000|2020-03-17 20:00:00|15316|15251|15208.5|15143.5|15321|15256|15203.5|15138.5|62
1584478800000|2020-03-17 21:00:00|15188.8|15098.8|15194.7|15104.7|15194.7|15104.7|15185.8|15095.8|0
1584482400000|2020-03-17 22:00:00|15128|15038|14962.2|14872.2|15292.8|15202.8|14868.6|14778.6|0
1584486000000|2020-03-17 23:00:00|14961|14871|14644|14554|15038.2|14948.2|14518.8|14428.8|0
1584489600000|2020-03-18 00:00:00|14642.9|14552.9|14774.2|14684.2|14946.6|14856.6|14592.4|14502.4|0
1584493200000|2020-03-18 01:00:00|14772.8|14682.8|14840.7|14750.7|14889.5|14799.5|14680.7|14590.7|0
1584496800000|2020-03-18 02:00:00|14842.9|14752.9|15063.6|14973.6|15109.6|15019.6|14804.3|14714.3|0
1584500400000|2020-03-18 03:00:00|15063.9|14973.9|14714.8|14624.8|15081.3|14991.3|14697.9|14607.9|0
1584504000000|2020-03-18 04:00:00|14715|14625|14750.6|14660.6|14761.9|14671.9|14657.4|14567.4|0
1584507600000|2020-03-18 05:00:00|14750.9|14660.9|14374|14284|14752.8|14662.8|14359|14269|0
1584511200000|2020-03-18 06:00:00|14371|14281|14521.9|14431.9|14521.9|14431.9|14228.7|14138.7|0
1584514800000|2020-03-18 07:00:00|14533.8|14443.8|14781.4|14691.4|14993.5|14928.5|14390.5|14300.5|0
1584518400000|2020-03-18 08:00:00|14790.4|14700.4|15127.9|15062.9|15266|15201|14755.5|14665.5|4897
1584522000000|2020-03-18 09:00:00|15132.9|15067.9|15167.9|15102.9|15345.4|15280.4|15042.9|14977.9|5196
1584525600000|2020-03-18 10:00:00|15170.4|15105.4|14985.4|14920.4|15212.9|15147.9|14855.4|14790.4|6450
1584529200000|2020-03-18 11:00:00|14987.9|14922.9|14925.4|14860.4|15115.4|15050.4|14855.4|14790.4|3830
1584532800000|2020-03-18 12:00:00|14927.9|14862.9|14897.9|14832.9|14977.9|14912.9|14807.9|14742.9|4665
1584536400000|2020-03-18 13:00:00|14895.4|14830.4|15108.3|15043.3|15143.3|15078.3|14885.4|14820.4|5091
1584540000000|2020-03-18 14:00:00|15105.8|15040.8|15208.3|15143.3|15528.3|15463.3|15103.3|15038.3|7783
1584543600000|2020-03-18 15:00:00|15200.8|15135.8|15193.3|15128.3|15328.3|15263.3|15073.3|15008.3|7322
1584547200000|2020-03-18 16:00:00|15195.8|15130.8|15017.3|14939.3|15380.8|15315.8|15017.3|14939.3|4407
1584550800000|2020-03-18 17:00:00|15019.8|14941.8|15128.3|15058.3|15149.8|15071.8|14827.3|14749.3|435
1584554400000|2020-03-18 18:00:00|15112.3|15034.3|15084.8|15006.8|15169.8|15091.8|14924.8|14846.8|336
1584558000000|2020-03-18 19:00:00|15087.3|15009.3|15080.8|15015.8|15129.8|15051.8|14937.3|14859.3|183
1584561600000|2020-03-18 20:00:00|15083.3|15018.3|15168.3|15103.3|15198.3|15133.3|15020.8|14955.8|22
1584565200000|2020-03-18 21:00:00|15173.7|15083.7|15201.2|15111.2|15201.2|15111.2|15173.7|15083.7|0
1584568800000|2020-03-18 22:00:00|15170.6|15080.6|15582.3|15492.3|15776.3|15686.3|14793.7|14703.7|0
1584572400000|2020-03-18 23:00:00|15578.8|15488.8|15670.9|15580.9|15865.1|15775.1|15337.7|15247.7|0
1584576000000|2020-03-19 00:00:00|15672.1|15582.1|15462.1|15372.1|15791.6|15701.6|15405.4|15315.4|0
1584579600000|2020-03-19 01:00:00|15460.9|15370.9|15236.2|15146.2|15545.2|15455.2|15228.2|15138.2|0
1584583200000|2020-03-19 02:00:00|15236.5|15146.5|14542.4|14452.4|15238.3|15148.3|14540|14450|0
1584586800000|2020-03-19 03:00:00|14540|14450|14302.2|14212.2|14710.8|14620.8|14287.1|14197.1|0
1584590400000|2020-03-19 04:00:00|14301.6|14211.6|14414.6|14324.6|14544.7|14454.7|14225.2|14135.2|0
1584594000000|2020-03-19 05:00:00|14421.7|14331.7|14776.4|14686.4|14814.4|14724.4|14416|14326|0
1584597600000|2020-03-19 06:00:00|14771.7|14681.7|15360.1|15270.1|15462.8|15372.8|14771.7|14681.7|0
1584601200000|2020-03-19 07:00:00|15360.4|15270.4|15738.3|15673.3|15808.3|15743.3|15179.6|15089.6|186
1584604800000|2020-03-19 08:00:00|15733.3|15668.3|15796.8|15731.8|15880.8|15815.8|15543.3|15478.3|4986
1584608400000|2020-03-19 09:00:00|15799.3|15734.3|15689.3|15624.3|15884.3|15819.3|15524.3|15459.3|4690
1584612000000|2020-03-19 10:00:00|15674.3|15609.3|15516.8|15451.8|15674.3|15609.3|15349.3|15284.3|3199
1584615600000|2020-03-19 11:00:00|15519.3|15454.3|15230.1|15165.1|15619.3|15554.3|15230.1|15165.1|2815
1584619200000|2020-03-19 12:00:00|15227.6|15162.6|15293.8|15228.8|15346.3|15281.3|15217.6|15152.6|1192
1584622800000|2020-03-19 13:00:00|15291.3|15226.3|15178.8|15113.8|15308.8|15243.8|14998.8|14933.8|1850
1584626400000|2020-03-19 14:00:00|15183.8|15118.8|15276.3|15211.3|15473.8|15408.8|15133.8|15068.8|1568
1584630000000|2020-03-19 15:00:00|15273.8|15208.8|15412.2|15347.2|15529.7|15464.7|15213.8|15148.8|1343
1584633600000|2020-03-19 16:00:00|15424.7|15359.7|15611.2|15533.2|15634.7|15564.7|15374.7|15309.7|1553
1584637200000|2020-03-19 17:00:00|15613.7|15535.7|15391.2|15313.2|15643.7|15565.7|15309.7|15234.7|508
1584640800000|2020-03-19 18:00:00|15408.7|15330.7|15426.2|15348.2|15649.7|15579.7|15304.7|15234.7|389
1584644400000|2020-03-19 19:00:00|15423.7|15345.7|15347.2|15282.2|15471.2|15399.7|15344.7|15279.7|142
1584648000000|2020-03-19 20:00:00|15342.2|15277.2|15364.7|15299.7|15467.2|15402.2|15322.2|15257.2|70
1584651600000|2020-03-19 21:00:00|15385|15295|15385|15295|15386.5|15296.5|15384.5|15294.5|0
1584655200000|2020-03-19 22:00:00|15361.1|15271.1|15183.5|15093.5|15493.8|15403.8|15149.5|15059.5|0
1584658800000|2020-03-19 23:00:00|15182.3|15092.3|15383.8|15293.8|15404.2|15314.2|15131.2|15041.2|0
1584662400000|2020-03-20 00:00:00|15381.5|15291.5|15304.2|15214.2|15491.5|15401.5|15246.1|15156.1|0
1584666000000|2020-03-20 01:00:00|15303.9|15213.9|15489.8|15399.8|15698.9|15608.9|15282.8|15192.8|0
1584669600000|2020-03-20 02:00:00|15489.5|15399.5|15613.3|15523.3|15686.6|15596.6|15385.6|15295.6|0
1584673200000|2020-03-20 03:00:00|15610.9|15520.9|15574.3|15484.3|15630.8|15540.8|15518.9|15428.9|0
1584676800000|2020-03-20 04:00:00|15575.5|15485.5|15695.1|15605.1|15822.9|15732.9|15554.3|15464.3|0
1584680400000|2020-03-20 05:00:00|15696.3|15606.3|15640.8|15550.8|15698.7|15608.7|15579|15489|0
1584684000000|2020-03-20 06:00:00|15641.7|15551.7|16153.3|16063.3|16171.1|16081.1|15641.7|15551.7|0
1584687600000|2020-03-20 07:00:00|16153.6|16063.6|15594.7|15529.7|16369.6|16279.6|15569.7|15504.7|715
1584691200000|2020-03-20 08:00:00|15597.2|15532.2|15939.7|15874.7|16119.7|16054.7|15584.7|15519.7|5495
1584694800000|2020-03-20 09:00:00|15937.2|15872.2|16149.7|16084.7|16214.7|16149.7|15919.7|15854.7|4028
1584698400000|2020-03-20 10:00:00|16147.2|16082.2|15877.6|15812.6|16147.2|16082.2|15815.1|15750.1|3148
1584702000000|2020-03-20 11:00:00|15875.1|15810.1|15837.6|15772.6|15890.1|15825.1|15720.1|15655.1|2397
1584705600000|2020-03-20 12:00:00|15840.1|15775.1|15697.6|15632.6|15905.1|15840.1|15695.1|15630.1|1942
1584709200000|2020-03-20 13:00:00|15675.1|15610.1|15827.6|15762.6|15950.1|15885.1|15662.6|15597.6|3137
1584712800000|2020-03-20 14:00:00|15820.1|15755.1|15932.6|15867.6|15947.6|15882.6|15810.1|15745.1|1992
1584716400000|2020-03-20 15:00:00|15930.1|15865.1|15785.1|15720.1|15987.6|15922.6|15742.6|15677.6|2982
1584720000000|2020-03-20 16:00:00|15787.6|15722.6|15577.6|15502.6|15827.6|15762.6|15545.1|15480.1|4139
1584723600000|2020-03-20 17:00:00|15581.6|15503.6|15581.6|15503.6|15707.6|15632.6|15511.6|15433.6|543
1584727200000|2020-03-20 18:00:00|15584.1|15506.1|15584.1|15506.1|15711.6|15637.6|15461.6|15383.6|278
1584730800000|2020-03-20 19:00:00|15586.6|15508.6|15505.1|15440.1|15610.1|15545.1|15485.1|15420.1|156
1584734400000|2020-03-20 20:00:00|15507.6|15442.6|15360.1|15295.1|15510.1|15445.1|15345.1|15280.1|39
1584914400000|2020-03-22 22:00:00|14693|14603|14469.1|14379.1|14708|14618|14458|14368|0
1584918000000|2020-03-22 23:00:00|14527.6|14437.6|14794.2|14704.2|15005.2|14915.2|14508.1|14418.1|0
1584921600000|2020-03-23 00:00:00|14791.8|14701.8|14822.9|14732.9|14951.7|14861.7|14648.1|14558.1|0
1584925200000|2020-03-23 01:00:00|14824.7|14734.7|14935.9|14845.9|14944.4|14854.4|14789.4|14699.4|0
1584928800000|2020-03-23 02:00:00|14935.3|14845.3|14958.6|14868.6|14965.8|14875.8|14773.5|14683.5|0
1584932400000|2020-03-23 03:00:00|14956.3|14866.3|14959.4|14869.4|15122.1|15032.1|14952.8|14862.8|0
1584936000000|2020-03-23 04:00:00|14961.7|14871.7|15086.5|14996.5|15099.7|15009.7|14922.3|14832.3|0
1584939600000|2020-03-23 05:00:00|15091.2|15001.2|15103.1|15013.1|15109|15019|14881.3|14791.3|0
1584943200000|2020-03-23 06:00:00|15102.5|15012.5|15239.8|15149.8|15352|15262|15025|14935|0
1584946800000|2020-03-23 07:00:00|15238.5|15148.5|15247.6|15157.6|15428.3|15338.3|15089.3|14999.3|181
1584950400000|2020-03-23 08:00:00|15256.9|15166.9|15097.6|15032.6|15342.2|15252.2|14927.6|14862.6|2542
1584954000000|2020-03-23 09:00:00|15100.1|15035.1|15300|15235|15475|15410|15097.6|15032.6|1861
1584957600000|2020-03-23 10:00:00|15297.5|15232.5|15267.5|15202.5|15305|15240|15127.5|15062.5|2188
1584961200000|2020-03-23 11:00:00|15270|15205|15177.5|15112.5|15275|15210|15080|15015|2072
1584964800000|2020-03-23 12:00:00|15172.5|15107.5|15680.5|15615.5|15985|15920|15172.5|15107.5|5201
1584968400000|2020-03-23 13:00:00|15678|15613|15713|15648|15753|15688|15448|15383|4592
1584972000000|2020-03-23 14:00:00|15715.5|15650.5|15573|15508|15735.5|15670.5|15540.5|15475.5|4256
1584975600000|2020-03-23 15:00:00|15575.5|15510.5|15599.7|15534.7|15665.5|15600.5|15437.2|15372.2|4457
1584979200000|2020-03-23 16:00:00|15602.2|15537.2|15763.7|15685.7|15789.7|15724.7|15549.7|15484.7|5389
1584982800000|2020-03-23 17:00:00|15761.2|15683.2|15746.2|15668.2|15949.7|15874.7|15619.7|15544.7|874
1584986400000|2020-03-23 18:00:00|15741.2|15663.2|15733.7|15655.7|15773.7|15695.7|15609.7|15539.7|215
1584990000000|2020-03-23 19:00:00|15736.2|15658.2|15684.7|15619.7|15736.2|15662.2|15607.2|15535.7|225
1584993600000|2020-03-23 20:00:00|15682.2|15617.2|15637.2|15572.2|15684.7|15619.7|15604.7|15539.7|40
1584997200000|2020-03-23 21:00:00|15630|15540|15681.8|15591.8|15681.8|15591.8|15630|15540|0
1585000800000|2020-03-23 22:00:00|15939.7|15849.7|16071.5|15981.5|16174.3|16084.3|15826.2|15736.2|0
1585004400000|2020-03-23 23:00:00|16070.2|15980.2|16025.8|15935.8|16354|16264|16015.6|15925.6|0
1585008000000|2020-03-24 00:00:00|16020.6|15930.6|16074.6|15984.6|16120.5|16030.5|15904.6|15814.6|0
1585011600000|2020-03-24 01:00:00|16080.7|15990.7|16333.5|16243.5|16343.1|16253.1|16049.8|15959.8|0
1585015200000|2020-03-24 02:00:00|16332.8|16242.8|16367.6|16277.6|16413.3|16323.3|16251.8|16161.8|0
1585018800000|2020-03-24 03:00:00|16365.6|16275.6|16109.7|16019.7|16368.7|16278.7|16045.7|15955.7|0
1585022400000|2020-03-24 04:00:00|16107.3|16017.3|16225.9|16135.9|16241.1|16151.1|16006|15916|0
1585026000000|2020-03-24 05:00:00|16225.3|16135.3|16274.8|16184.8|16310.9|16220.9|16127|16037|0
1585029600000|2020-03-24 06:00:00|16275.8|16185.8|16434.3|16344.3|16577.7|16487.7|16257.7|16167.7|0
1585033200000|2020-03-24 07:00:00|16436.7|16346.7|16394.7|16329.7|16498.4|16408.4|16252.2|16187.2|458
1585036800000|2020-03-24 08:00:00|16397.2|16332.2|16454.7|16389.7|16564.7|16499.7|16277.2|16212.2|5348
1585040400000|2020-03-24 09:00:00|16457.2|16392.2|16662.2|16597.2|16664.7|16599.7|16409.7|16344.7|3053
1585044000000|2020-03-24 10:00:00|16659.7|16594.7|16564.7|16499.7|16664.7|16599.7|16524.7|16459.7|2204
1585047600000|2020-03-24 11:00:00|16562.2|16497.2|16477.5|16412.5|16584.7|16519.7|16447.5|16382.5|2239
1585051200000|2020-03-24 12:00:00|16475|16410|16522.5|16457.5|16552.5|16487.5|16385|16320|2130
1585054800000|2020-03-24 13:00:00|16527.5|16462.5|16597.5|16532.5|16662.5|16597.5|16482.5|16417.5|2566
1585058400000|2020-03-24 14:00:00|16600|16535|16557.5|16492.5|16622.5|16557.5|16512.5|16447.5|2762
1585062000000|2020-03-24 15:00:00|16562.5|16497.5|16630|16565|16630|16565|16507.5|16442.5|2821
1585065600000|2020-03-24 16:00:00|16632.5|16567.5|17152.5|17077.5|17310|17245|16607.5|16542.5|4336
1585069200000|2020-03-24 17:00:00|17167.5|17082.5|16964|16886|17196.5|17118.5|16911.5|16833.5|509
1585072800000|2020-03-24 18:00:00|16961.5|16883.5|16752.5|16677.5|16966.5|16888.5|16752.5|16677.5|273
1585076400000|2020-03-24 19:00:00|16747.5|16682.5|16690|16625|16756.5|16687.5|16670|16605|547
1585080000000|2020-03-24 20:00:00|16687.5|16622.5|16702.5|16637.5|16720|16655|16675|16610|164
1585083600000|2020-03-24 21:00:00|16730|16640|16755.7|16665.7|16756.1|16666.1|16730|16640|0
1585087200000|2020-03-24 22:00:00|16758.2|16668.2|16917.2|16827.2|17057.7|16967.7|16552.2|16462.2|0
1585090800000|2020-03-24 23:00:00|16914.7|16824.7|16570.7|16480.7|16918.5|16828.5|16476|16386|0
1585094400000|2020-03-25 00:00:00|16569.5|16479.5|16414.1|16324.1|16640.7|16550.7|16378.2|16288.2|0
1585098000000|2020-03-25 01:00:00|16413.5|16323.5|16517.8|16427.8|16617.8|16527.8|16411.1|16321.1|0
1585101600000|2020-03-25 02:00:00|16520.1|16430.1|16539.6|16449.6|16569.5|16479.5|16409.5|16319.5|0
1585105200000|2020-03-25 03:00:00|16538.9|16448.9|16565.6|16475.6|16610.6|16520.6|16442.8|16352.8|0
1585108800000|2020-03-25 04:00:00|16565.3|16475.3|16712.5|16622.5|16783.8|16693.8|16395.2|16305.2|0
1585112400000|2020-03-25 05:00:00|16713.2|16623.2|16925.6|16835.6|16931|16841|16465.4|16375.4|0
1585116000000|2020-03-25 06:00:00|16930.2|16840.2|16995.2|16905.2|17016.3|16926.3|16726.5|16636.5|0
1585119600000|2020-03-25 07:00:00|16996.1|16906.1|17447.5|17382.5|17447.5|17382.5|16925.7|16835.7|523
1585123200000|2020-03-25 08:00:00|17455|17390|17644.3|17579.3|17659.3|17594.3|17320|17255|5440
1585126800000|2020-03-25 09:00:00|17641.8|17576.8|17431.8|17366.8|17864.3|17799.3|17354.3|17289.3|3211
1585130400000|2020-03-25 10:00:00|17424.3|17359.3|16791.8|16726.8|17431.8|17366.8|16764.3|16699.3|3974
1585134000000|2020-03-25 11:00:00|16794.3|16729.3|17046.8|16981.8|17139.3|17074.3|16784.3|16719.3|2760
1585137600000|2020-03-25 12:00:00|17044.3|16979.3|16854.3|16789.3|17091.8|17026.8|16766.8|16701.8|2341
1585141200000|2020-03-25 13:00:00|16856.8|16791.8|16727|16662|17014.5|16949.5|16727|16662|3085
1585144800000|2020-03-25 14:00:00|16729.5|16664.5|16932|16867|16957|16892|16602|16537|3138
1585148400000|2020-03-25 15:00:00|16929.5|16864.5|16971.3|16906.3|17071.3|17006.3|16898.8|16833.8|2980
1585152000000|2020-03-25 16:00:00|16973.8|16908.8|17237.8|17159.8|17478.8|17413.8|16956.3|16891.3|4914
1585155600000|2020-03-25 17:00:00|17235.3|17157.3|17415.3|17337.3|17487.8|17409.8|17185.3|17107.3|269
1585159200000|2020-03-25 18:00:00|17412.8|17334.8|17342.8|17264.8|17422.8|17344.8|17240.3|17162.3|81
1585162800000|2020-03-25 19:00:00|17345.3|17267.3|17296.3|17231.3|17471.3|17406.3|17246.3|17181.3|108
1585166400000|2020-03-25 20:00:00|17293.8|17228.8|17216.3|17151.3|17293.8|17228.8|17186.3|17121.3|18
1585170000000|2020-03-25 21:00:00|17226.7|17136.7|17222.9|17132.9|17226.7|17136.7|17222.9|17132.9|0
1585173600000|2020-03-25 22:00:00|17253.6|17163.6|17280.1|17190.1|17413.5|17323.5|17187.6|17097.6|0
1585177200000|2020-03-25 23:00:00|17281.2|17191.2|17243.4|17153.4|17281.2|17191.2|17129.1|17039.1|0
1585180800000|2020-03-26 00:00:00|17242.4|17152.4|17295|17205|17493.9|17403.9|17180.8|17090.8|0
1585184400000|2020-03-26 01:00:00|17294|17204|17051.7|16961.7|17296.8|17206.8|17023.1|16933.1|0
1585188000000|2020-03-26 02:00:00|17052.2|16962.2|17087.5|16997.5|17126.6|17036.6|16944|16854|0
1585191600000|2020-03-26 03:00:00|17088.6|16998.6|17123.2|17033.2|17187.3|17097.3|16973.2|16883.2|0
1585195200000|2020-03-26 04:00:00|17124.4|17034.4|17117.3|17027.3|17146.7|17056.7|17008.3|16918.3|0
1585198800000|2020-03-26 05:00:00|17117.8|17027.8|17062.9|16972.9|17157.9|17067.9|16968.9|16878.9|0
1585202400000|2020-03-26 06:00:00|17063.7|16973.7|16974.9|16884.9|17098.4|17008.4|16937.6|16847.6|0
1585206000000|2020-03-26 07:00:00|16974.6|16884.6|16976.3|16911.3|17116.3|17051.3|16688.8|16623.8|229
1585209600000|2020-03-26 08:00:00|16978.8|16913.8|17139|17094|17139|17094|16878.8|16813.8|2134
1585213200000|2020-03-26 09:00:00|17141.5|17096.5|17154|17109|17199|17154|17019|16974|1195
1585216800000|2020-03-26 10:00:00|17151.5|17106.5|17121.5|17076.5|17209|17164|17074|17029|1437
1585220400000|2020-03-26 11:00:00|17116.5|17071.5|17034|16989|17156.5|17111.5|16989|16944|1168
1585224000000|2020-03-26 12:00:00|17041.5|16996.5|17047.7|17002.7|17095.2|17050.2|16894|16849|1562
1585227600000|2020-03-26 13:00:00|17050.2|17005.2|17260.2|17215.2|17285.2|17240.2|16985.2|16940.2|2187
1585231200000|2020-03-26 14:00:00|17265.2|17220.2|17115.2|17070.2|17325.2|17280.2|17077.7|17032.7|3358
1585234800000|2020-03-26 15:00:00|17120.2|17075.2|17295.2|17250.2|17342.7|17297.7|17057.7|17012.7|3033
1585238400000|2020-03-26 16:00:00|17297.7|17252.7|17465.2|17410.2|17480.2|17435.2|17260.2|17215.2|3221
1585242000000|2020-03-26 17:00:00|17460.2|17405.2|17319.2|17261.2|17529.2|17471.2|17261.7|17203.7|545
1585245600000|2020-03-26 18:00:00|17320.2|17265.2|17466.7|17408.7|17496.7|17438.7|17294.2|17236.2|114
1585249200000|2020-03-26 19:00:00|17464.2|17406.2|17615.2|17570.2|17620.2|17575.2|17387.7|17342.7|132
1585252800000|2020-03-26 20:00:00|17612.7|17567.7|17585.2|17540.2|17622.7|17577.7|17570.2|17525.2|34
1585256400000|2020-03-26 21:00:00|17611.5|17541.5|17618.7|17548.7|17618.8|17548.8|17610.6|17540.6|0
1585260000000|2020-03-26 22:00:00|17676|17606|17497.8|17427.8|17682|17612|17490.9|17420.9|0
1585263600000|2020-03-26 23:00:00|17498.8|17428.8|17694.9|17624.9|17719.6|17649.6|17465.2|17395.2|0
1585267200000|2020-03-27 00:00:00|17693.9|17623.9|17433.3|17363.3|17719.5|17649.5|17413.5|17343.5|0
1585270800000|2020-03-27 01:00:00|17432.6|17362.6|17378.6|17308.6|17450.8|17380.8|17281.8|17211.8|0
1585274400000|2020-03-27 02:00:00|17379.3|17309.3|17237.9|17167.9|17379.5|17309.5|17202.9|17132.9|0
1585278000000|2020-03-27 03:00:00|17238.1|17168.1|17393.1|17323.1|17419.8|17349.8|17213.8|17143.8|0
1585281600000|2020-03-27 04:00:00|17393.3|17323.3|17281.7|17211.7|17405|17335|17229.7|17159.7|0
1585285200000|2020-03-27 05:00:00|17281.5|17211.5|17416.7|17346.7|17418|17348|17183.4|17113.4|0
1585288800000|2020-03-27 06:00:00|17415.5|17345.5|17401.3|17331.3|17538.8|17468.8|17347.9|17277.9|0
1585292400000|2020-03-27 07:00:00|17401.8|17331.8|17157.7|17112.7|17410.2|17365.2|17147.7|17102.7|187
1585296000000|2020-03-27 08:00:00|17155.2|17110.2|17107.7|17062.7|17317.7|17272.7|17027.7|16982.7|2256
1585299600000|2020-03-27 09:00:00|17110.2|17065.2|17115.2|17070.2|17220.2|17175.2|17060.2|17015.2|1315
1585303200000|2020-03-27 10:00:00|17117.7|17072.7|16985.2|16940.2|17120.2|17075.2|16977.7|16932.7|1138
1585306800000|2020-03-27 11:00:00|16987.7|16942.7|16847.7|16802.7|17042.7|16997.7|16822.7|16777.7|960
1585310400000|2020-03-27 12:00:00|16845.2|16800.2|16839.7|16794.7|16902.7|16857.7|16727.7|16682.7|1140
1585314000000|2020-03-27 13:00:00|16842.2|16797.2|16902.2|16857.2|16952.2|16907.2|16789.7|16744.7|1568
1585317600000|2020-03-27 14:00:00|16907.2|16862.2|16749.7|16704.7|16907.2|16862.2|16677.2|16632.2|2568
1585321200000|2020-03-27 15:00:00|16754.7|16709.7|16877.2|16832.2|16947.2|16902.2|16742.2|16697.2|2145
1585324800000|2020-03-27 16:00:00|16874.7|16829.7|16831.2|16773.2|16989.7|16944.7|16794.7|16748.2|3740
1585328400000|2020-03-27 17:00:00|16833.7|16775.7|16786.2|16728.2|16876.2|16818.2|16711.2|16653.2|210
1585332000000|2020-03-27 18:00:00|16783.7|16725.7|16801.2|16743.2|16808.7|16750.7|16684.7|16634.7|75
1585335600000|2020-03-27 19:00:00|16803.7|16745.7|16722.2|16677.2|16938.7|16880.7|16682.2|16637.2|115
1585339200000|2020-03-27 20:00:00|16719.7|16674.7|16627.2|16582.2|16744.7|16699.7|16624.7|16579.7|32
1585519200000|2020-03-29 22:00:00|16263.8|16193.8|16427.1|16357.1|16538.4|16468.4|16235.9|16165.9|0
1585522800000|2020-03-29 23:00:00|16431|16361|16520.7|16450.7|16596.1|16526.1|16390.2|16320.2|0
1585526400000|2020-03-30 00:00:00|16528.4|16458.4|16593.7|16523.7|16644.5|16574.5|16523.6|16453.6|0
1585530000000|2020-03-30 01:00:00|16594.2|16524.2|16639.5|16569.5|16675.1|16605.1|16523.2|16453.2|0
1585533600000|2020-03-30 02:00:00|16637.2|16567.2|16654.5|16584.5|16741|16671|16613.5|16543.5|0
1585537200000|2020-03-30 03:00:00|16654.8|16584.8|16776.3|16706.3|16802.9|16732.9|16615|16545|0
1585540800000|2020-03-30 04:00:00|16776.8|16706.8|16881.5|16811.5|16913.3|16843.3|16761.9|16691.9|0
1585544400000|2020-03-30 05:00:00|16883.8|16813.8|17090.9|17020.9|17151.7|17081.7|16844.5|16774.5|0
1585548000000|2020-03-30 06:00:00|17090.2|17020.2|16895.3|16850.3|17100.6|17030.6|16779.5|16709.5|256
1585551600000|2020-03-30 07:00:00|16892.8|16847.8|16424.9|16379.9|16972.8|16927.8|16355.3|16310.3|3228
1585555200000|2020-03-30 08:00:00|16432.4|16387.4|16771.6|16726.6|16854.1|16809.1|16432.4|16387.4|2910
1585558800000|2020-03-30 09:00:00|16769.1|16724.1|16816.6|16771.6|16916.6|16871.6|16721.6|16676.6|1067
1585562400000|2020-03-30 10:00:00|16814.1|16769.1|16751.6|16706.6|16871.6|16826.6|16696.6|16651.6|646
1585566000000|2020-03-30 11:00:00|16746.6|16701.6|16667.5|16622.5|16816.6|16771.6|16626.6|16581.6|718
1585569600000|2020-03-30 12:00:00|16665|16620|16770|16725|16787.5|16742.5|16632.5|16587.5|1262
1585573200000|2020-03-30 13:00:00|16767.5|16722.5|16692.5|16647.5|16800|16755|16652.5|16607.5|1097
1585576800000|2020-03-30 14:00:00|16695|16650|16757.8|16712.8|16822.5|16777.5|16690|16645|1139
1585580400000|2020-03-30 15:00:00|16755.3|16710.3|16804.3|16746.3|17010.3|16965.3|16740.3|16695.3|2636
1585584000000|2020-03-30 16:00:00|16805.3|16760.3|16939.3|16881.3|16970.3|16915.3|16805.3|16760.3|148
1585587600000|2020-03-30 17:00:00|16936.8|16878.8|16894.3|16836.3|16960.3|16905.3|16860.3|16808.8|80
1585591200000|2020-03-30 18:00:00|16891.8|16833.8|16910.3|16865.3|16917.8|16872.8|16835.3|16780.3|156
1585594800000|2020-03-30 19:00:00|16912.8|16867.8|17002.8|16957.8|17027.8|16982.8|16902.8|16857.8|206
1585598400000|2020-03-30 20:00:00|17044.8|16974.8|17041.1|16971.1|17079.1|17009.1|16978.8|16908.8|0
1585602000000|2020-03-30 21:00:00|17040|16970|17054.2|16984.2|17060.9|16990.9|17040|16970|0
1585605600000|2020-03-30 22:00:00|17055|16985|17083.9|17013.9|17121.8|17051.8|17036.1|16966.1|0
1585609200000|2020-03-30 23:00:00|17083.4|17013.4|17098.4|17028.4|17121.7|17051.7|17028.8|16958.8|0
1585612800000|2020-03-31 00:00:00|17098.7|17028.7|17159.5|17089.5|17250.4|17180.4|17098.7|17028.7|0
1585616400000|2020-03-31 01:00:00|17159.4|17089.4|17186.8|17116.8|17261.4|17191.4|17122.9|17052.9|0
1585620000000|2020-03-31 02:00:00|17188.7|17118.7|17201.3|17131.3|17238.2|17168.2|17164|17094|0
1585623600000|2020-03-31 03:00:00|17201.2|17131.2|17132.8|17062.8|17207.6|17137.6|17094.2|17024.2|0
1585627200000|2020-03-31 04:00:00|17132.7|17062.7|16973.1|16903.1|17132.7|17062.7|16922.5|16852.5|0
1585630800000|2020-03-31 05:00:00|16973.2|16903.2|17002.7|16932.7|17068.7|16998.7|16869.1|16799.1|0
1585634400000|2020-03-31 06:00:00|17003.6|16933.6|17117.8|17072.8|17125.3|17080.3|16902.8|16857.8|666
1585638000000|2020-03-31 07:00:00|17127.8|17082.8|17310.3|17265.3|17370.3|17325.3|17097.8|17052.8|2756
1585641600000|2020-03-31 08:00:00|17307.8|17262.8|17227.5|17182.5|17355.3|17310.3|17200|17155|872
1585645200000|2020-03-31 09:00:00|17230|17185|17077.5|17032.5|17265|17220|17070|17025|879
1585648800000|2020-03-31 10:00:00|17080|17035|16967.5|16922.5|17082.5|17037.5|16885|16840|1879
1585652400000|2020-03-31 11:00:00|16962.5|16917.5|16886.5|16841.5|17020|16975|16871.5|16826.5|778
1585656000000|2020-03-31 12:00:00|16884|16839|16961.5|16916.5|16971.5|16926.5|16691.5|16646.5|1469
1585659600000|2020-03-31 13:00:00|16959|16914|16911.5|16866.5|17031.5|16986.5|16844|16799|1805
1585663200000|2020-03-31 14:00:00|16921.5|16876.5|16919.8|16874.8|17042.3|16997.3|16907.3|16862.3|1491
1585666800000|2020-03-31 15:00:00|16917.3|16872.3|17049.8|16994.8|17209.8|17164.8|16862.3|16817.3|4006
1585670400000|2020-03-31 16:00:00|17044.8|16985.8|17094.8|17039.8|17136.3|17079.8|16994.8|16939.8|313
1585674000000|2020-03-31 17:00:00|17103.8|17045.8|16951.3|16893.3|17114.8|17059.8|16924.8|16873.3|155
1585677600000|2020-03-31 18:00:00|16946.3|16888.3|16997.3|16952.3|17017.3|16972.3|16938.8|16880.8|50
1585681200000|2020-03-31 19:00:00|16999.8|16954.8|16964.8|16919.8|17012.3|16967.3|16929.8|16884.8|77
1585684800000|2020-03-31 20:00:00|17003.9|16933.9|16967.6|16897.6|17025.7|16955.7|16917.5|16847.5|0
1585688400000|2020-03-31 21:00:00|16966.8|16896.8|16968.5|16898.5|16980.8|16910.8|16965.1|16895.1|0
1585692000000|2020-03-31 22:00:00|16967.1|16897.1|16837.7|16767.7|16967.1|16897.1|16788.4|16718.4|0
1585695600000|2020-03-31 23:00:00|16837.9|16767.9|16794.4|16724.4|16864.1|16794.1|16786.4|16716.4|0
1585699200000|2020-04-01 00:00:00|16794.2|16724.2|16843.8|16773.8|16871.6|16801.6|16740|16670|0
1585702800000|2020-04-01 01:00:00|16843.7|16773.7|16843.8|16773.8|16853.1|16783.1|16716.3|16646.3|0
1585706400000|2020-04-01 02:00:00|16842.7|16772.7|16858.8|16788.8|16877.9|16807.9|16819.1|16749.1|0
1585710000000|2020-04-01 03:00:00|16857.7|16787.7|16747|16677|16867.5|16797.5|16740.9|16670.9|0
1585713600000|2020-04-01 04:00:00|16747.1|16677.1|16754|16684|16766.4|16696.4|16713.2|16643.2|0
1585717200000|2020-04-01 05:00:00|16754.2|16684.2|16656.8|16586.8|16773.4|16703.4|16517.5|16447.5|0
1585720800000|2020-04-01 06:00:00|16654.9|16584.9|16642.3|16597.3|16654.9|16602.3|16500.6|16430.6|189
1585724400000|2020-04-01 07:00:00|16639.8|16594.8|16750.1|16705.1|16824.8|16779.8|16604.8|16559.8|1994
1585728000000|2020-04-01 08:00:00|16752.6|16707.6|16775.1|16730.1|16837.6|16792.6|16677.6|16632.6|1473
1585731600000|2020-04-01 09:00:00|16772.6|16727.6|16825.1|16780.1|16865.1|16820.1|16725.1|16680.1|978
1585735200000|2020-04-01 10:00:00|16827.6|16782.6|16760.1|16715.1|16855.1|16810.1|16745.1|16700.1|601
1585738800000|2020-04-01 11:00:00|16765.1|16720.1|16727.3|16682.3|16772.3|16727.3|16675.1|16630.1|923
1585742400000|2020-04-01 12:00:00|16722.3|16677.3|16692.3|16647.3|16727.3|16682.3|16639.8|16594.8|845
1585746000000|2020-04-01 13:00:00|16689.8|16644.8|16594.8|16549.8|16697.3|16652.3|16567.3|16522.3|1894
1585749600000|2020-04-01 14:00:00|16597.3|16552.3|16640.4|16595.4|16707.9|16662.9|16517.3|16472.3|1996
1585753200000|2020-04-01 15:00:00|16645.4|16600.4|16560.4|16505.4|16692.9|16647.9|16465.4|16420.4|3550
1585756800000|2020-04-01 16:00:00|16559.4|16501.4|16514.4|16456.4|16565.4|16510.4|16479.4|16421.4|585
1585760400000|2020-04-01 17:00:00|16510.4|16455.4|16544.4|16486.4|16550.4|16500.4|16505.4|16450.4|57
1585764000000|2020-04-01 18:00:00|16546.9|16488.9|16517.9|16472.9|16555.4|16500.4|16517.9|16472.9|80
1585767600000|2020-04-01 19:00:00|16520.4|16475.4|16292.9|16247.9|16527.9|16482.9|16192.9|16147.9|264
1585771200000|2020-04-01 20:00:00|16329.1|16259.1|16324.8|16254.8|16334.9|16264.9|16256.4|16186.4|0
1585774800000|2020-04-01 21:00:00|16324.2|16254.2|16325.3|16255.3|16334.7|16264.7|16316.4|16246.4|0
1585778400000|2020-04-01 22:00:00|16328.8|16258.8|16354.7|16284.7|16446.4|16376.4|16328.6|16258.6|0
1585782000000|2020-04-01 23:00:00|16354.2|16284.2|16419.4|16349.4|16421.5|16351.5|16330.5|16260.5|0
1585785600000|2020-04-02 00:00:00|16418.2|16348.2|16436.3|16366.3|16480.4|16410.4|16404|16334|0
1585789200000|2020-04-02 01:00:00|16436.7|16366.7|16415.8|16345.8|16481.7|16411.7|16346.3|16276.3|0
1585792800000|2020-04-02 02:00:00|16416.9|16346.9|16570|16500|16578.4|16508.4|16416.9|16346.9|0
1585796400000|2020-04-02 03:00:00|16570.2|16500.2|16630.5|16560.5|16661.8|16591.8|16568.6|16498.6|0
1585800000000|2020-04-02 04:00:00|16630.9|16560.9|16595|16525|16665.6|16595.6|16576|16506|0
1585803600000|2020-04-02 05:00:00|16595.1|16525.1|16608.3|16538.3|16678.3|16608.3|16511.1|16441.1|0
1585807200000|2020-04-02 06:00:00|16606.4|16536.4|16767.9|16722.9|16770.4|16725.4|16555.4|16510.4|217
1585810800000|2020-04-02 07:00:00|16772.9|16727.9|16681.6|16636.6|16815.4|16770.4|16640.4|16595.4|1789
1585814400000|2020-04-02 08:00:00|16679.1|16634.1|16661.6|16616.6|16766.6|16721.6|16654.1|16609.1|1040
1585818000000|2020-04-02 09:00:00|16659.1|16614.1|16689.1|16644.1|16706.6|16661.6|16614.1|16569.1|788
1585821600000|2020-04-02 10:00:00|16686.6|16641.6|16781.6|16736.6|16799.1|16754.1|16649.1|16604.1|1054
1585825200000|2020-04-02 11:00:00|16784.1|16739.1|16821.6|16776.6|16849.1|16804.1|16751.6|16706.6|843
1585828800000|2020-04-02 12:00:00|16819.1|16774.1|16613.5|16568.5|16829.1|16784.1|16583.5|16538.5|1322
1585832400000|2020-04-02 13:00:00|16611|16566|16615|16570|16658.5|16613.5|16441|16396|2422
1585836000000|2020-04-02 14:00:00|16612.5|16567.5|16900|16855|16912.5|16867.5|16585|16540|2779
1585839600000|2020-04-02 15:00:00|16902.5|16857.5|16894|16836|16950|16905|16747.5|16702.5|3193
1585843200000|2020-04-02 16:00:00|16895|16840|16874|16816|16979|16921|16845|16796|165
1585846800000|2020-04-02 17:00:00|16871.5|16813.5|16766.5|16708.5|16880|16825|16724|16666|76
1585850400000|2020-04-02 18:00:00|16761.5|16703.5|16757.5|16712.5|16764|16712.5|16585|16530|94
1585854000000|2020-04-02 19:00:00|16760|16715|16842.5|16797.5|16865|16820|16745|16700|107
1585857600000|2020-04-02 20:00:00|16868.3|16798.3|16875.5|16805.5|16930.4|16860.4|16851.9|16781.9|0
1585861200000|2020-04-02 21:00:00|16875.8|16805.8|16878.6|16808.6|16880.9|16810.9|16859.9|16789.9|0
1585864800000|2020-04-02 22:00:00|16878.4|16808.4|16892.1|16822.1|16928.5|16858.5|16823.3|16753.3|0
1585868400000|2020-04-02 23:00:00|16891.4|16821.4|16793.1|16723.1|16907|16837|16768.3|16698.3|0
1585872000000|2020-04-03 00:00:00|16792.3|16722.3|16769.8|16699.8|16838.3|16768.3|16743.4|16673.4|0
1585875600000|2020-04-03 01:00:00|16767.7|16697.7|16832.8|16762.8|16847.6|16777.6|16717.9|16647.9|0
1585879200000|2020-04-03 02:00:00|16832.9|16762.9|16749.5|16679.5|16838.8|16768.8|16732.5|16662.5|0
1585882800000|2020-04-03 03:00:00|16749.4|16679.4|16709.4|16639.4|16764.5|16694.5|16682.4|16612.4|0
1585886400000|2020-04-03 04:00:00|16709.7|16639.7|16666.2|16596.2|16717.9|16647.9|16623.1|16553.1|0
1585890000000|2020-04-03 05:00:00|16666|16596|16753.3|16683.3|16778.6|16708.6|16602|16532|0
1585893600000|2020-04-03 06:00:00|16749|16679|16797.5|16752.5|16815|16770|16665|16620|149
1585897200000|2020-04-03 07:00:00|16795|16750|16646.5|16601.5|16822.5|16777.5|16562.5|16517.5|2072
1585900800000|2020-04-03 08:00:00|16636.5|16591.5|16591.5|16546.5|16709|16664|16586.5|16541.5|919
1585904400000|2020-04-03 09:00:00|16594|16549|16626.5|16581.5|16639|16594|16564|16519|1110
1585908000000|2020-04-03 10:00:00|16629|16584|16646.5|16601.5|16694|16649|16606.5|16561.5|546
1585911600000|2020-04-03 11:00:00|16644|16599|16703.9|16658.9|16732.6|16687.6|16599|16554|805
1585915200000|2020-04-03 12:00:00|16701.4|16656.4|16663.9|16618.9|16713.9|16668.9|16596.4|16551.4|1031
1585918800000|2020-04-03 13:00:00|16666.4|16621.4|16621.4|16576.4|16706.4|16661.4|16596.4|16551.4|990
1585922400000|2020-04-03 14:00:00|16623.9|16578.9|16583.9|16538.9|16666.4|16621.4|16543.9|16498.9|1084
1585926000000|2020-04-03 15:00:00|16586.4|16541.4|16406.4|16351.4|16601.4|16556.4|16316.4|16271.4|2805
1585929600000|2020-04-03 16:00:00|16410.4|16352.4|16311.4|16256.4|16425.4|16367.4|16246.4|16196.4|392
1585933200000|2020-04-03 17:00:00|16315.4|16257.4|16310.4|16252.4|16355.4|16297.4|16257.9|16199.9|91
1585936800000|2020-04-03 18:00:00|16315.4|16257.4|16276.4|16231.4|16317.9|16259.9|16208.9|16163.9|161
1585940400000|2020-04-03 19:00:00|16281.4|16236.4|16266.4|16221.4|16301.4|16256.4|16136.4|16091.4|186
1585944000000|2020-04-03 20:00:00|16271.6|16201.6|16307.4|16237.4|16353|16283|16271.6|16201.6|0
1586124000000|2020-04-05 22:00:00|16529.6|16459.6|16568.1|16498.1|16590.3|16520.3|16494.4|16424.4|0
1586127600000|2020-04-05 23:00:00|16568.4|16498.4|16628.3|16558.3|16647.1|16577.1|16566.2|16496.2|0
1586131200000|2020-04-06 00:00:00|16628.4|16558.4|16875.8|16805.8|16957.4|16887.4|16623.4|16553.4|0
1586134800000|2020-04-06 01:00:00|16874.8|16804.8|16814.4|16744.4|16934|16864|16740.7|16670.7|0
1586138400000|2020-04-06 02:00:00|16814.6|16744.6|16873.6|16803.6|16891.7|16821.7|16780|16710|0
1586142000000|2020-04-06 03:00:00|16873.7|16803.7|16919.7|16849.7|16930.4|16860.4|16824.6|16754.6|0
1586145600000|2020-04-06 04:00:00|16920|16850|17046.1|16976.1|17052.7|16982.7|16907.5|16837.5|0
1586149200000|2020-04-06 05:00:00|17046.2|16976.2|17156.3|17086.3|17177.8|17107.8|16970|16900|0
1586152800000|2020-04-06 06:00:00|17158.4|17088.4|16918.9|16873.9|17173.4|17103.4|16771.4|16726.4|403
1586156400000|2020-04-06 07:00:00|16921.4|16876.4|16929.1|16884.1|17016.4|16971.4|16903.9|16858.9|2291
1586160000000|2020-04-06 08:00:00|16926.6|16881.6|16968|16923|16983|16938|16838|16793|1156
1586163600000|2020-04-06 09:00:00|16970.5|16925.5|16913|16868|16973|16928|16880.5|16835.5|1042
1586167200000|2020-04-06 10:00:00|16915.5|16870.5|16875.5|16830.5|16938|16893|16868|16823|457
1586170800000|2020-04-06 11:00:00|16873|16828|16888.1|16843.1|16903.1|16858.1|16848|16803|471
1586174400000|2020-04-06 12:00:00|16885.6|16840.6|16920.6|16875.6|16935.6|16890.6|16860.6|16815.6|410
1586178000000|2020-04-06 13:00:00|16923.1|16878.1|17043.1|16998.1|17050.6|17005.6|16898.1|16853.1|1205
1586181600000|2020-04-06 14:00:00|17045.6|17000.6|16988.4|16943.4|17075.6|17030.6|16940.9|16895.9|1434
1586185200000|2020-04-06 15:00:00|16990.9|16945.9|17093.4|17038.4|17173.4|17128.4|16978.4|16933.4|2577
1586188800000|2020-04-06 16:00:00|17088.4|17033.4|17174.9|17116.9|17217.4|17159.4|17088.4|17033.4|371
1586192400000|2020-04-06 17:00:00|17172.4|17114.4|17372.4|17314.4|17393.4|17343.4|17162.4|17104.4|218
1586196000000|2020-04-06 18:00:00|17373.4|17318.4|17285.9|17240.9|17373.4|17323.4|17213.4|17164.4|51
1586199600000|2020-04-06 19:00:00|17288.4|17243.4|17353.4|17308.4|17428.4|17383.4|17243.4|17198.4|168
1586203200000|2020-04-06 20:00:00|17358.8|17288.8|17304.5|17234.5|17358.8|17288.8|17262.4|17192.4|0
1586206800000|2020-04-06 21:00:00|17306.7|17236.7|17307.6|17237.6|17316.3|17246.3|17302.2|17232.2|0
1586210400000|2020-04-06 22:00:00|17305.9|17235.9|17243.2|17173.2|17315.9|17245.9|17220.7|17150.7|0
1586214000000|2020-04-06 23:00:00|17243.3|17173.3|17416.6|17346.6|17420.6|17350.6|17232.1|17162.1|0
1586217600000|2020-04-07 00:00:00|17416.9|17346.9|17342.4|17272.4|17453.9|17383.9|17327.2|17257.2|0
1586221200000|2020-04-07 01:00:00|17342.3|17272.3|17249|17179|17380.2|17310.2|17237|17167|0
1586224800000|2020-04-07 02:00:00|17248.8|17178.8|17270.8|17200.8|17273.5|17203.5|17191.1|17121.1|0
1586228400000|2020-04-07 03:00:00|17270.9|17200.9|17170.2|17100.2|17290.7|17220.7|17141.1|17071.1|0
1586232000000|2020-04-07 04:00:00|17170.6|17100.6|17280.1|17210.1|17280.1|17210.1|17137.9|17067.9|0
1586235600000|2020-04-07 05:00:00|17279.8|17209.8|17436.7|17366.7|17439.7|17369.7|17230.6|17160.6|0
1586239200000|2020-04-07 06:00:00|17436.9|17366.9|17635.9|17590.9|17665.9|17620.9|17361.5|17291.5|354
1586242800000|2020-04-07 07:00:00|17638.4|17593.4|17804|17779|17821.5|17796.5|17595.9|17568.4|3335
1586246400000|2020-04-07 08:00:00|17809|17784|17721.5|17696.5|17899|17874|17701.5|17676.5|1238
1586250000000|2020-04-07 09:00:00|17724|17699|17706.5|17681.5|17786.5|17761.5|17679|17654|933
1586253600000|2020-04-07 10:00:00|17704|17679|17799|17774|17804|17779|17696.5|17671.5|1498
1586257200000|2020-04-07 11:00:00|17796.5|17771.5|17700.4|17675.4|17809|17784|17697.9|17672.9|454
1586260800000|2020-04-07 12:00:00|17702.9|17677.9|17765.4|17740.4|17775.4|17750.4|17555.4|17530.4|1668
1586264400000|2020-04-07 13:00:00|17767.9|17742.9|17727.9|17702.9|17817.9|17792.9|17672.9|17647.9|1397
1586268000000|2020-04-07 14:00:00|17730.4|17705.4|17238.2|17213.2|17740.4|17715.4|17183.2|17158.2|3312
1586271600000|2020-04-07 15:00:00|17235.7|17210.7|17485.7|17450.7|17580.7|17555.7|17233.2|17208.2|3934
1586275200000|2020-04-07 16:00:00|17480.7|17445.7|17515.7|17480.7|17605.7|17570.7|17480.7|17445.7|226
1586278800000|2020-04-07 17:00:00|17520.7|17485.7|17410.7|17375.7|17540.7|17510.7|17405.7|17375.7|86
1586282400000|2020-04-07 18:00:00|17414.7|17376.7|17250.7|17225.7|17414.7|17376.7|17223.2|17198.2|101
1586286000000|2020-04-07 19:00:00|17245.7|17220.7|17210.7|17185.7|17335.7|17310.7|17195.7|17170.7|116
1586289600000|2020-04-07 20:00:00|17248.1|17198.1|17165.6|17115.6|17270.9|17220.9|17149.1|17099.1|0
1586293200000|2020-04-07 21:00:00|17168.4|17118.4|17196.2|17146.2|17197.9|17147.9|17160.6|17110.6|0
1586296800000|2020-04-07 22:00:00|17200|17150|17172.8|17122.8|17216.4|17166.4|17117.8|17067.8|0
1586300400000|2020-04-07 23:00:00|17172.9|17122.9|17275|17225|17334.2|17284.2|17159.4|17109.4|0
1586304000000|2020-04-08 00:00:00|17274.6|17224.6|17172.4|17122.4|17288.6|17238.6|17131.9|17081.9|0
1586307600000|2020-04-08 01:00:00|17171.4|17121.4|17262.5|17212.5|17348.7|17298.7|17153|17103|0
1586311200000|2020-04-08 02:00:00|17262.7|17212.7|17231.5|17181.5|17340|17290|17231.1|17181.1|0
1586314800000|2020-04-08 03:00:00|17231.7|17181.7|17289.8|17239.8|17296.5|17246.5|17206.3|17156.3|0
1586318400000|2020-04-08 04:00:00|17290|17240|17425.4|17375.4|17437.9|17387.9|17263.5|17213.5|0
1586322000000|2020-04-08 05:00:00|17425.3|17375.3|17454.3|17404.3|17545.3|17495.3|17402.9|17352.9|0
1586325600000|2020-04-08 06:00:00|17454.9|17404.9|17185.7|17160.7|17469.8|17419.8|17023.2|16998.2|703
1586329200000|2020-04-08 07:00:00|17188.2|17163.2|17353.2|17328.2|17380.7|17355.7|17163.2|17138.2|2166
1586332800000|2020-04-08 08:00:00|17355.7|17330.7|17268.2|17243.2|17365.7|17340.7|17198.2|17173.2|863
1586336400000|2020-04-08 09:00:00|17270.7|17245.7|17289.5|17264.5|17318.7|17293.7|17213.2|17188.2|504
1586340000000|2020-04-08 10:00:00|17294.5|17269.5|17309.5|17284.5|17334.5|17309.5|17279.5|17254.5|868
1586343600000|2020-04-08 11:00:00|17312|17287|17338.9|17313.9|17379.5|17354.5|17299.5|17274.5|523
1586347200000|2020-04-08 12:00:00|17336.4|17311.4|17368.9|17343.9|17403.9|17378.9|17323.9|17298.9|614
1586350800000|2020-04-08 13:00:00|17371.4|17346.4|17236.4|17211.4|17426.4|17401.4|17233.9|17208.9|1103
1586354400000|2020-04-08 14:00:00|17241.4|17216.4|17321.4|17296.4|17321.4|17296.4|17216.4|17191.4|869
1586358000000|2020-04-08 15:00:00|17318.9|17293.9|17518.9|17483.9|17533.9|17498.9|17263.9|17238.9|2275
1586361600000|2020-04-08 16:00:00|17523.9|17488.9|17513.9|17478.9|17553.9|17523.9|17433.9|17398.9|230
1586365200000|2020-04-08 17:00:00|17518.9|17483.9|17435.4|17397.4|17573.9|17543.9|17422.9|17384.9|99
1586368800000|2020-04-08 18:00:00|17437.9|17399.9|17528.9|17503.9|17563.9|17538.9|17425.4|17387.4|46
1586372400000|2020-04-08 19:00:00|17526.4|17501.4|17516.4|17491.4|17538.9|17513.9|17463.9|17438.9|58
1586376000000|2020-04-08 20:00:00|17530.5|17480.5|17523.4|17473.4|17556.6|17506.6|17481.5|17431.5|0
1586379600000|2020-04-08 21:00:00|17523.1|17473.1|17515.2|17465.2|17523.8|17473.8|17508|17458|0
1586383200000|2020-04-08 22:00:00|17513.4|17463.4|17483.6|17433.6|17513.4|17463.4|17455.6|17405.6|0
1586386800000|2020-04-08 23:00:00|17483.3|17433.3|17576.5|17526.5|17597.3|17547.3|17464.1|17414.1|0
1586390400000|2020-04-09 00:00:00|17576.8|17526.8|17560.2|17510.2|17609.7|17559.7|17546.5|17496.5|0
1586394000000|2020-04-09 01:00:00|17560.4|17510.4|17504.8|17454.8|17603.4|17553.4|17473.9|17423.9|0
1586397600000|2020-04-09 02:00:00|17505.1|17455.1|17499.2|17449.2|17555.5|17505.5|17467.4|17417.4|0
1586401200000|2020-04-09 03:00:00|17499.3|17449.3|17548.2|17498.2|17560.2|17510.2|17476.9|17426.9|0
1586404800000|2020-04-09 04:00:00|17548.3|17498.3|17576.2|17526.2|17579.6|17529.6|17500.2|17450.2|0
1586408400000|2020-04-09 05:00:00|17576.1|17526.1|17560.9|17510.9|17618.2|17568.2|17531.4|17481.4|0
1586412000000|2020-04-09 06:00:00|17557.3|17507.3|17681.4|17656.4|17681.4|17656.4|17538.9|17507.3|132
1586415600000|2020-04-09 07:00:00|17691.4|17666.4|17751|17726|17768.9|17743.9|17626.4|17601.4|1777
1586419200000|2020-04-09 08:00:00|17753.5|17728.5|17541|17516|17763.5|17738.5|17541|17516|915
1586422800000|2020-04-09 09:00:00|17543.5|17518.5|17571|17546|17653.5|17628.5|17478.5|17453.5|1112
1586426400000|2020-04-09 10:00:00|17568.5|17543.5|17553.5|17528.5|17601|17576|17506|17481|655
1586430000000|2020-04-09 11:00:00|17548.5|17523.5|17511.9|17486.9|17566|17541|17373.5|17348.5|1809
1586433600000|2020-04-09 12:00:00|17514.4|17489.4|17581.9|17556.9|17621.9|17596.9|17416.9|17391.9|1170
1586437200000|2020-04-09 13:00:00|17584.4|17559.4|17774.4|17749.4|17774.4|17749.4|17574.4|17549.4|1620
1586440800000|2020-04-09 14:00:00|17771.9|17746.9|17614.3|17589.3|17771.9|17746.9|17519.3|17494.3|1806
1586444400000|2020-04-09 15:00:00|17611.8|17586.8|17759.3|17724.3|17759.3|17724.3|17549.3|17524.3|2296
1586448000000|2020-04-09 16:00:00|17754.3|17719.3|17738.3|17700.3|17839.3|17804.3|17724.3|17689.3|308
1586451600000|2020-04-09 17:00:00|17739.3|17704.3|17749.3|17714.3|17783.3|17745.3|17719.3|17685.3|152
1586455200000|2020-04-09 18:00:00|17748.3|17710.3|17669.3|17644.3|17769.3|17734.3|17639.3|17614.3|81
1586458800000|2020-04-09 19:00:00|17681.8|17656.8|17776.8|17751.8|17866.8|17841.8|17656.8|17631.8|171
1586462400000|2020-04-09 20:00:00|17806.5|17756.5|17894.2|17844.2|17902.5|17852.5|17791.4|17741.4|0
1586466000000|2020-04-09 21:00:00|17894.7|17844.7|17895.3|17845.3|17895.8|17845.8|17894.7|17844.7|0
1586728800000|2020-04-12 22:00:00|17932|17882|17697.9|17647.9|17967.3|17917.3|17494.6|17444.6|0
1586732400000|2020-04-12 23:00:00|17698.1|17648.1|17661|17611|17765.6|17715.6|17630.9|17580.9|0
1586736000000|2020-04-13 00:00:00|17661.1|17611.1|17590.7|17540.7|17702|17652|17583.5|17533.5|0
1586739600000|2020-04-13 01:00:00|17591|17541|17683.9|17633.9|17707.9|17657.9|17576.8|17526.8|0
1586743200000|2020-04-13 02:00:00|17684.5|17634.5|17703.3|17653.3|17741.4|17691.4|17677.2|17627.2|0
1586746800000|2020-04-13 03:00:00|17703|17653|17653.8|17603.8|17719.4|17669.4|17630.3|17580.3|0
1586750400000|2020-04-13 04:00:00|17654|17604|17665.1|17615.1|17671.7|17621.7|17628.9|17578.9|0
1586754000000|2020-04-13 05:00:00|17665.3|17615.3|17632.9|17582.9|17690.4|17640.4|17626.2|17576.2|0
1586757600000|2020-04-13 06:00:00|17633.1|17583.1|17706.2|17656.2|17745.1|17695.1|17629.5|17579.5|0
1586761200000|2020-04-13 07:00:00|17706.5|17656.5|17682.8|17632.8|17720.3|17670.3|17674.8|17624.8|0
1586764800000|2020-04-13 08:00:00|17683.1|17633.1|17684.8|17634.8|17704.2|17654.2|17662.1|17612.1|0
1586768400000|2020-04-13 09:00:00|17684.6|17634.6|17662.3|17612.3|17700.3|17650.3|17658.8|17608.8|0
1586772000000|2020-04-13 10:00:00|17662.5|17612.5|17708.3|17658.3|17746.4|17696.4|17647.2|17597.2|0
1586775600000|2020-04-13 11:00:00|17708.5|17658.5|17781.1|17731.1|17789.8|17739.8|17708.5|17658.5|0
1586779200000|2020-04-13 12:00:00|17781.3|17731.3|17810.5|17760.5|17841.5|17791.5|17757.8|17707.8|0
1586782800000|2020-04-13 13:00:00|17810.8|17760.8|17612.8|17562.8|17871.8|17821.8|17603.9|17553.9|0
1586786400000|2020-04-13 14:00:00|17613|17563|17566.1|17516.1|17703.3|17653.3|17511.9|17461.9|0
1586790000000|2020-04-13 15:00:00|17566.4|17516.4|17669|17619|17698.8|17648.8|17502.3|17452.3|0
1586793600000|2020-04-13 16:00:00|17668.8|17618.8|17675.1|17625.1|17785.7|17735.7|17654.2|17604.2|0
1586797200000|2020-04-13 17:00:00|17674.9|17624.9|17718.4|17668.4|17749.6|17699.6|17615.3|17565.3|0
1586800800000|2020-04-13 18:00:00|17718.7|17668.7|17701.3|17651.3|17764.4|17714.4|17633.4|17583.4|0
1586804400000|2020-04-13 19:00:00|17701|17651|17755.5|17705.5|17810.9|17760.9|17638.9|17588.9|0
1586808000000|2020-04-13 20:00:00|17755.7|17705.7|17803.5|17753.5|17804|17754|17755.7|17705.7|0
1586811600000|2020-04-13 21:00:00|17801.2|17751.2|17805.4|17755.4|17808.1|17758.1|17793.6|17743.6|0
1586815200000|2020-04-13 22:00:00|17806.2|17756.2|17819|17769|17854.1|17804.1|17791.6|17741.6|0
1586818800000|2020-04-13 23:00:00|17818.9|17768.9|17816.4|17766.4|17826.4|17776.4|17793.3|17743.3|0
1586822400000|2020-04-14 00:00:00|17816.1|17766.1|17780.2|17730.2|17816.1|17766.1|17720.7|17670.7|0
1586826000000|2020-04-14 01:00:00|17780.3|17730.3|17925.6|17875.6|17946.7|17896.7|17768|17718|0
1586829600000|2020-04-14 02:00:00|17925.1|17875.1|17936.9|17886.9|17966|17916|17881.8|17831.8|0
1586833200000|2020-04-14 03:00:00|17936.7|17886.7|17918.4|17868.4|17937.2|17887.2|17879.4|17829.4|0
1586836800000|2020-04-14 04:00:00|17919.4|17869.4|17998.9|17948.9|18013.9|17963.9|17912.3|17862.3|0
1586840400000|2020-04-14 05:00:00|17999|17949|17962.3|17912.3|18006.1|17956.1|17941.1|17891.1|0
1586844000000|2020-04-14 06:00:00|17962.6|17912.6|17849.3|17824.3|17962.6|17926.8|17729.3|17704.3|400
1586847600000|2020-04-14 07:00:00|17851.8|17826.8|17809|17784|17876.8|17851.8|17706.8|17681.8|1163
1586851200000|2020-04-14 08:00:00|17806.5|17781.5|17734|17709|17809|17784|17716.5|17691.5|486
1586854800000|2020-04-14 09:00:00|17736.5|17711.5|17709|17684|17741.5|17716.5|17674|17649|330
1586858400000|2020-04-14 10:00:00|17711.5|17686.5|17674|17649|17721.5|17696.5|17646.5|17621.5|1243
1586862000000|2020-04-14 11:00:00|17671.5|17646.5|17687.6|17662.6|17730.1|17705.1|17656.5|17631.5|265
1586865600000|2020-04-14 12:00:00|17685.1|17660.1|17732.6|17707.6|17767.6|17742.6|17637.6|17612.6|1263
1586869200000|2020-04-14 13:00:00|17730.1|17705.1|17762.6|17737.6|17772.6|17747.6|17677.6|17652.6|1284
1586872800000|2020-04-14 14:00:00|17765.1|17740.1|17640|17615|17787.5|17762.5|17637.5|17612.5|1676
1586876400000|2020-04-14 15:00:00|17637.5|17612.5|17542.5|17507.5|17665|17640|17515|17490|3920
1586880000000|2020-04-14 16:00:00|17546.5|17508.5|17592.5|17557.5|17607.5|17577.5|17542.5|17507.5|193
1586883600000|2020-04-14 17:00:00|17596.5|17558.5|17597.5|17562.5|17612.5|17577.5|17587.5|17552.5|42
1586887200000|2020-04-14 18:00:00|17592.5|17557.5|17560|17535|17597.5|17567.5|17517.5|17487.5|56
1586890800000|2020-04-14 19:00:00|17557.5|17532.5|17537.5|17512.5|17580|17555|17505|17480|87
1586894400000|2020-04-14 20:00:00|17557.8|17507.8|17604.6|17554.6|17606.2|17556.2|17550.6|17500.6|0
1586898000000|2020-04-14 21:00:00|17604|17554|17612.6|17562.6|17612.6|17562.6|17601.3|17551.3|0
1586901600000|2020-04-14 22:00:00|17613.3|17563.3|17572.6|17522.6|17616.1|17566.1|17564.6|17514.6|0
1586905200000|2020-04-14 23:00:00|17572.5|17522.5|17539.3|17489.3|17589.7|17539.7|17529|17479|0
1586908800000|2020-04-15 00:00:00|17539.6|17489.6|17492.7|17442.7|17560.9|17510.9|17439.3|17389.3|0
1586912400000|2020-04-15 01:00:00|17492.8|17442.8|17491.7|17441.7|17498.9|17448.9|17454.7|17404.7|0
1586916000000|2020-04-15 02:00:00|17491.9|17441.9|17432.3|17382.3|17501.5|17451.5|17419.6|17369.6|0
1586919600000|2020-04-15 03:00:00|17432.6|17382.6|17481.5|17431.5|17505.7|17455.7|17429.2|17379.2|0
1586923200000|2020-04-15 04:00:00|17481.7|17431.7|17492.4|17442.4|17528.9|17478.9|17468.3|17418.3|0
1586926800000|2020-04-15 05:00:00|17493.4|17443.4|17421|17371|17522.3|17472.3|17407.1|17357.1|0
1586930400000|2020-04-15 06:00:00|17421.2|17371.2|17472.5|17447.5|17537.5|17512.5|17290|17265|233
1586934000000|2020-04-15 07:00:00|17477.5|17452.5|17294.3|17269.3|17552.5|17527.5|17286.8|17261.8|1717
1586937600000|2020-04-15 08:00:00|17296.8|17271.8|17242.3|17221.3|17369.8|17348.8|17212.3|17191.3|1008
1586941200000|2020-04-15 09:00:00|17239.8|17218.8|17194.8|17173.8|17259.8|17238.8|17167.3|17146.3|875
1586944800000|2020-04-15 10:00:00|17192.3|17171.3|17149.8|17128.8|17237.3|17216.3|17117.3|17096.3|609
1586948400000|2020-04-15 11:00:00|17147.3|17126.3|17121|17100|17179.8|17158.8|17106|17085|476
1586952000000|2020-04-15 12:00:00|17123.5|17102.5|16916|16895|17131|17110|16916|16895|1175
1586955600000|2020-04-15 13:00:00|16913.5|16892.5|17013.5|16992.5|17036|17015|16906|16885|2119
1586959200000|2020-04-15 14:00:00|17011|16990|16903|16882|17021|17000|16805.5|16784.5|2290
1586962800000|2020-04-15 15:00:00|16900.5|16879.5|16723|16692|16915.5|16894.5|16663|16642|4278
1586966400000|2020-04-15 16:00:00|16718|16697|16773|16742|16783|16757|16663|16632|342
1586970000000|2020-04-15 17:00:00|16778|16747|16728|16697|16823|16797|16728|16697|139
1586973600000|2020-04-15 18:00:00|16732|16702|16770.5|16749.5|16790.5|16769.5|16668|16642|162
1586977200000|2020-04-15 19:00:00|16768|16747|16690.5|16669.5|16793|16772|16625.5|16604.5|163
1586980800000|2020-04-15 20:00:00|16701.6|16655.6|16666.5|16620.5|16718.9|16672.9|16647.8|16601.8|0
1586984400000|2020-04-15 21:00:00|16665.9|16619.9|16676.2|16630.2|16677.8|16631.8|16660|16614|0
1586988000000|2020-04-15 22:00:00|16676.5|16630.5|16602.1|16556.1|16707.3|16661.3|16581.8|16535.8|0
1586991600000|2020-04-15 23:00:00|16602|16556|16595.6|16549.6|16618.4|16572.4|16577.9|16531.9|0
1586995200000|2020-04-16 00:00:00|16595.4|16549.4|16614.2|16568.2|16683.9|16637.9|16564.6|16518.6|0
1586998800000|2020-04-16 01:00:00|16614.1|16568.1|16668.8|16622.8|16692.2|16646.2|16613.2|16567.2|0
1587002400000|2020-04-16 02:00:00|16668.9|16622.9|16671.3|16625.3|16734.3|16688.3|16644|16598|0
1587006000000|2020-04-16 03:00:00|16671.4|16625.4|16687.7|16641.7|16708.8|16662.8|16633.4|16587.4|0
1587009600000|2020-04-16 04:00:00|16686.7|16640.7|16729.7|16683.7|16744|16698|16684.8|16638.8|0
1587013200000|2020-04-16 05:00:00|16728.7|16682.7|16877.5|16831.5|16882.9|16836.9|16683.4|16637.4|0
1587016800000|2020-04-16 06:00:00|16877.1|16831.1|16948|16927|16953|16932|16779.6|16733.6|328
1587020400000|2020-04-16 07:00:00|16945.5|16924.5|17115.8|17094.8|17125.8|17104.8|16915.5|16894.5|1840
1587024000000|2020-04-16 08:00:00|17118.3|17097.3|17063.3|17042.3|17170.8|17149.8|17053.3|17032.3|735
1587027600000|2020-04-16 09:00:00|17065.8|17044.8|16935.8|16914.8|17065.8|17044.8|16925.8|16904.8|463
1587031200000|2020-04-16 10:00:00|16938.3|16917.3|16958.3|16937.3|16995.8|16974.8|16905.8|16884.8|354
1587034800000|2020-04-16 11:00:00|16955.8|16934.8|16923.2|16902.2|16998.3|16977.3|16905.7|16884.7|479
1587038400000|2020-04-16 12:00:00|16928.2|16907.2|16985.7|16964.7|17000.7|16979.7|16875.7|16854.7|995
1587042000000|2020-04-16 13:00:00|16978.2|16957.2|16833.2|16812.2|17025.7|17004.7|16828.2|16807.2|1276
1587045600000|2020-04-16 14:00:00|16835.7|16814.7|16863.7|16842.7|16871.2|16850.2|16738.7|16717.7|1743
1587049200000|2020-04-16 15:00:00|16873.7|16852.7|16818.7|16787.7|16923.7|16902.7|16706.2|16685.2|3649
1587052800000|2020-04-16 16:00:00|16813.7|16782.7|16717.7|16683.7|16873.7|16842.7|16678.7|16647.7|539
1587056400000|2020-04-16 17:00:00|16720.2|16686.2|16700.2|16666.2|16725.2|16691.2|16685.2|16651.2|34
1587060000000|2020-04-16 18:00:00|16692.7|16658.7|16693.7|16672.7|16722.7|16700.2|16657.7|16623.7|93
1587063600000|2020-04-16 19:00:00|16691.2|16670.2|16728.7|16707.7|16743.7|16722.7|16676.2|16655.2|85
1587067200000|2020-04-16 20:00:00|16714|16668|16924.6|16878.6|16930.5|16884.5|16685.5|16639.5|0
1587070800000|2020-04-16 21:00:00|16925.7|16879.7|17039|16993|17141|17095|16922|16876|0
1587074400000|2020-04-16 22:00:00|17050.3|17004.3|17158.3|17112.3|17183.1|17137.1|17023.6|16977.6|0
1587078000000|2020-04-16 23:00:00|17158.5|17112.5|17122.7|17076.7|17233|17187|17066.3|17020.3|0
1587081600000|2020-04-17 00:00:00|17122.4|17076.4|17172.2|17126.2|17249.1|17203.1|17070.2|17024.2|0
1587085200000|2020-04-17 01:00:00|17172.3|17126.3|17248.9|17202.9|17287.2|17241.2|17172.3|17126.3|0
1587088800000|2020-04-17 02:00:00|17249.2|17203.2|17222.6|17176.6|17266|17220|17200.9|17154.9|0
1587092400000|2020-04-17 03:00:00|17222.7|17176.7|17188.8|17142.8|17222.7|17176.7|17142.1|17096.1|0
1587096000000|2020-04-17 04:00:00|17189|17143|17256.2|17210.2|17280.7|17234.7|17185.9|17139.9|0
1587099600000|2020-04-17 05:00:00|17256.3|17210.3|17255.1|17209.1|17340|17294|17242.3|17196.3|0
1587103200000|2020-04-17 06:00:00|17253.1|17207.1|17168.7|17147.7|17266.9|17220.9|17123.7|17088.9|641
1587106800000|2020-04-17 07:00:00|17166.2|17145.2|17200|17179|17251.2|17230.2|17097.5|17076.5|2028
1587110400000|2020-04-17 08:00:00|17197.5|17176.5|17100|17079|17200|17179|17100|17079|909
1587114000000|2020-04-17 09:00:00|17102.5|17081.5|17177.5|17156.5|17252.5|17231.5|17095|17074|1381
1587117600000|2020-04-17 10:00:00|17175|17154|17315|17294|17317.5|17296.5|17145|17124|1328
1587121200000|2020-04-17 11:00:00|17317.5|17296.5|17272.5|17251.5|17335|17314|17272.5|17251.5|647
1587124800000|2020-04-17 12:00:00|17267.5|17246.5|17210.5|17189.5|17277.5|17256.5|17170.5|17149.5|612
1587128400000|2020-04-17 13:00:00|17208|17187|17155.5|17134.5|17208|17187|17118|17097|901
1587132000000|2020-04-17 14:00:00|17150.5|17129.5|17026.7|17005.7|17193|17172|16996.7|16975.7|2019
1587135600000|2020-04-17 15:00:00|17024.2|17003.2|17058.2|17024.2|17124.2|17098.2|16971.7|16950.7|1907
1587139200000|2020-04-17 16:00:00|17054.2|17023.2|17110.7|17076.7|17113.2|17083.2|17039.2|17013.2|134
1587142800000|2020-04-17 17:00:00|17108.2|17074.2|17094.2|17063.2|17119.2|17088.2|17073.2|17039.2|90
1587146400000|2020-04-17 18:00:00|17089.2|17058.2|17054.2|17033.2|17089.2|17058.2|17019.2|16998.2|48
1587150000000|2020-04-17 19:00:00|17049.2|17028.2|17149.2|17128.2|17176.7|17155.7|17039.2|17018.2|88
1587153600000|2020-04-17 20:00:00|17160.7|17114.7|17188.5|17142.5|17212.2|17166.2|17140|17094|0
1587333600000|2020-04-19 22:00:00|17104.1|17058.1|17068.8|17022.8|17135.4|17089.4|17028.5|16982.5|0
1587337200000|2020-04-19 23:00:00|17068.7|17022.7|17095.7|17049.7|17124.8|17078.8|17052.9|17006.9|0
1587340800000|2020-04-20 00:00:00|17095.9|17049.9|17290.2|17244.2|17305.1|17259.1|17095.9|17049.9|0
1587344400000|2020-04-20 01:00:00|17290|17244|17205.4|17159.4|17290.2|17244.2|17149.1|17103.1|0
1587348000000|2020-04-20 02:00:00|17205.6|17159.6|17229.4|17183.4|17252.5|17206.5|17179.4|17133.4|0
1587351600000|2020-04-20 03:00:00|17229.3|17183.3|17291|17245|17298.8|17252.8|17217.2|17171.2|0
1587355200000|2020-04-20 04:00:00|17290.8|17244.8|17248|17202|17307.6|17261.6|17240.8|17194.8|0
1587358800000|2020-04-20 05:00:00|17247.9|17201.9|17172.5|17126.5|17253.9|17207.9|17169.4|17123.4|0
1587362400000|2020-04-20 06:00:00|17172.2|17126.2|17176.7|17155.7|17202.3|17163.2|17104.2|17083.2|132
1587366000000|2020-04-20 07:00:00|17174.2|17153.2|17108.9|17087.9|17204.2|17183.2|17049.2|17028.2|1127
1587369600000|2020-04-20 08:00:00|17111.4|17090.4|17068.9|17047.9|17131.4|17110.4|17008.9|16987.9|401
1587373200000|2020-04-20 09:00:00|17071.4|17050.4|17078.9|17057.9|17113.9|17092.9|17056.4|17035.4|405
1587376800000|2020-04-20 10:00:00|17081.4|17060.4|16916.4|16895.4|17086.4|17065.4|16913.9|16892.9|600
1587380400000|2020-04-20 11:00:00|16918.9|16897.9|16801|16780|16928.9|16907.9|16796|16775|1121
1587384000000|2020-04-20 12:00:00|16806|16785|16863.5|16842.5|16876|16855|16791|16770|824
1587387600000|2020-04-20 13:00:00|16866|16845|16958.5|16937.5|16963.5|16942.5|16826|16805|852
1587391200000|2020-04-20 14:00:00|16956|16935|17038.8|17023.8|17068.8|17053.8|16943.5|16922.5|862
1587394800000|2020-04-20 15:00:00|17033.8|17018.8|17116.3|17091.3|17141.3|17123.8|16998.8|16983.8|1479
1587398400000|2020-04-20 16:00:00|17121.3|17096.3|17091.3|17066.3|17121.3|17096.3|17071.3|17046.3|127
1587402000000|2020-04-20 17:00:00|17090.3|17062.3|17046.3|17026.3|17090.3|17062.3|17021.3|16996.3|67
1587405600000|2020-04-20 18:00:00|17051.3|17016.3|16863.8|16848.8|17051.3|17026.3|16858.8|16843.8|232
1587409200000|2020-04-20 19:00:00|16861.3|16846.3|16866.3|16851.3|16921.3|16906.3|16838.8|16823.8|96
1587412800000|2020-04-20 20:00:00|16872.7|16832.7|16853.9|16813.9|16881.4|16841.4|16813|16773|0
1587416400000|2020-04-20 21:00:00|16856.6|16816.6|16859.6|16819.6|16866.7|16826.7|16854.5|16814.5|0
1587420000000|2020-04-20 22:00:00|16856.3|16816.3|16944.7|16904.7|16947.9|16907.9|16840|16800|0
1587423600000|2020-04-20 23:00:00|16944.6|16904.6|16911.8|16871.8|16970.4|16930.4|16878.8|16838.8|0
1587427200000|2020-04-21 00:00:00|16911.6|16871.6|16955.7|16915.7|16993.4|16953.4|16869.9|16829.9|0
1587430800000|2020-04-21 01:00:00|16955.9|16915.9|16873.1|16833.1|17001.7|16961.7|16864.3|16824.3|0
1587434400000|2020-04-21 02:00:00|16876.7|16836.7|16715.9|16675.9|16902|16862|16622.3|16582.3|0
1587438000000|2020-04-21 03:00:00|16715.8|16675.8|16697.6|16657.6|16755.3|16715.3|16664.1|16624.1|0
1587441600000|2020-04-21 04:00:00|16698.6|16658.6|16726.4|16686.4|16758.1|16718.1|16676.3|16636.3|0
1587445200000|2020-04-21 05:00:00|16726.5|16686.5|16720.3|16680.3|16778.6|16738.6|16684.5|16644.5|0
1587448800000|2020-04-21 06:00:00|16720.7|16680.7|16811.3|16796.3|16811.3|16796.3|16720.7|16680.7|328
1587452400000|2020-04-21 07:00:00|16808.8|16793.8|16765.5|16750.5|16946.3|16931.3|16683|16668|1459
1587456000000|2020-04-21 08:00:00|16768|16753|16855.5|16840.5|16903|16888|16763|16748|792
1587459600000|2020-04-21 09:00:00|16853|16838|16800.5|16785.5|16933|16918|16730.5|16715.5|857
1587463200000|2020-04-21 10:00:00|16803|16788|16790.5|16775.5|16830.5|16815.5|16718|16703|636
1587466800000|2020-04-21 11:00:00|16795.5|16780.5|16736|16721|16820.5|16805.5|16723.5|16708.5|474
1587470400000|2020-04-21 12:00:00|16733.5|16718.5|16643.5|16628.5|16736|16721|16643.5|16628.5|1146
1587474000000|2020-04-21 13:00:00|16646|16631|16716|16701|16791|16776|16593.5|16578.5|1657
1587477600000|2020-04-21 14:00:00|16726|16711|16625.7|16610.7|16763.2|16748.2|16623.2|16608.2|1630
1587481200000|2020-04-21 15:00:00|16623.2|16608.2|16485.7|16465.7|16630.7|16615.7|16430.7|16415.7|4075
1587484800000|2020-04-21 16:00:00|16490.7|16460.7|16505.7|16480.7|16505.7|16485.7|16450.7|16425.7|274
1587488400000|2020-04-21 17:00:00|16504.7|16476.7|16465.7|16440.7|16520.7|16495.7|16454.7|16426.7|108
1587492000000|2020-04-21 18:00:00|16460.7|16436.7|16463.2|16448.2|16530.7|16510.7|16445.7|16426.7|127
1587495600000|2020-04-21 19:00:00|16465.7|16450.7|16490.7|16475.7|16558.2|16543.2|16435.7|16420.7|183
1587499200000|2020-04-21 20:00:00|16485.4|16445.4|16516.3|16476.3|16524.6|16484.6|16476.3|16436.3|0
1587502800000|2020-04-21 21:00:00|16517.9|16477.9|16555.6|16515.6|16567.5|16527.5|16516.3|16476.3|0
1587506400000|2020-04-21 22:00:00|16559.9|16519.9|16571.5|16531.5|16614.1|16574.1|16546.3|16506.3|0
1587510000000|2020-04-21 23:00:00|16571.3|16531.3|16585.6|16545.6|16589.3|16549.3|16520.7|16480.7|0
1587513600000|2020-04-22 00:00:00|16586.7|16546.7|16541.1|16501.1|16627.8|16587.8|16439.2|16399.2|0
1587517200000|2020-04-22 01:00:00|16540.1|16500.1|16553.5|16513.5|16582.2|16542.2|16494.9|16454.9|0
1587520800000|2020-04-22 02:00:00|16553.4|16513.4|16574.6|16534.6|16589.5|16549.5|16519.1|16479.1|0
1587524400000|2020-04-22 03:00:00|16574.5|16534.5|16547.3|16507.3|16580.2|16540.2|16507.5|16467.5|0
1587528000000|2020-04-22 04:00:00|16548.3|16508.3|16503.8|16463.8|16584.6|16544.6|16491.9|16451.9|0
1587531600000|2020-04-22 05:00:00|16504.8|16464.8|16646|16606|16655.6|16615.6|16500.8|16460.8|0
1587535200000|2020-04-22 06:00:00|16646.1|16606.1|16615.7|16600.7|16647.3|16628.2|16500.7|16485.7|288
1587538800000|2020-04-22 07:00:00|16613.2|16598.2|16634.8|16619.8|16703.2|16688.2|16590.7|16575.7|1191
1587542400000|2020-04-22 08:00:00|16632.3|16617.3|16714.8|16699.8|16732.3|16717.3|16604.8|16589.8|874
1587546000000|2020-04-22 09:00:00|16717.3|16702.3|16722.3|16707.3|16732.3|16717.3|16664.8|16649.8|483
1587549600000|2020-04-22 10:00:00|16727.3|16712.3|16644.8|16629.8|16732.3|16717.3|16607.3|16592.3|469
1587553200000|2020-04-22 11:00:00|16642.3|16627.3|16668.9|16653.9|16671.4|16656.4|16622.3|16607.3|250
1587556800000|2020-04-22 12:00:00|16671.4|16656.4|16723.9|16708.9|16738.9|16723.9|16641.4|16626.4|663
1587560400000|2020-04-22 13:00:00|16721.4|16706.4|16636.4|16621.4|16748.9|16733.9|16623.9|16608.9|966
1587564000000|2020-04-22 14:00:00|16638.9|16623.9|16717.3|16702.3|16757.3|16742.3|16631.4|16616.4|864
1587567600000|2020-04-22 15:00:00|16714.8|16699.8|16784.8|16759.8|16812.3|16797.3|16687.3|16672.3|1741
1587571200000|2020-04-22 16:00:00|16789.8|16764.8|16769.8|16744.8|16804.8|16779.8|16764.8|16739.8|139
1587574800000|2020-04-22 17:00:00|16764.8|16749.8|16779.8|16759.8|16789.8|16769.8|16754.8|16734.8|64
1587578400000|2020-04-22 18:00:00|16784.8|16755.8|16789.8|16774.8|16802.3|16787.3|16754.8|16734.8|58
1587582000000|2020-04-22 19:00:00|16787.3|16772.3|16759.8|16744.8|16802.3|16787.3|16732.3|16717.3|74
1587585600000|2020-04-22 20:00:00|16764.7|16724.7|16722.6|16682.6|16815.7|16775.7|16695.6|16655.6|0
1587589200000|2020-04-22 21:00:00|16722.7|16682.7|16738.2|16698.2|16746|16706|16722.7|16682.7|0
1587592800000|2020-04-22 22:00:00|16736.2|16696.2|16679.2|16639.2|16747.9|16707.9|16666.3|16626.3|0
1587596400000|2020-04-22 23:00:00|16679.4|16639.4|16663.5|16623.5|16683.1|16643.1|16634.1|16594.1|0
1587600000000|2020-04-23 00:00:00|16663.7|16623.7|16738.3|16698.3|16748.9|16708.9|16657.2|16617.2|0
1587603600000|2020-04-23 01:00:00|16738.5|16698.5|16753.5|16713.5|16804.9|16764.9|16737.7|16697.7|0
1587607200000|2020-04-23 02:00:00|16753.6|16713.6|16718.7|16678.7|16760.1|16720.1|16700.4|16660.4|0
1587610800000|2020-04-23 03:00:00|16717.8|16677.8|16716|16676|16749.1|16709.1|16697.8|16657.8|0
1587614400000|2020-04-23 04:00:00|16716.1|16676.1|16766|16726|16784.4|16744.4|16709.9|16669.9|0
1587618000000|2020-04-23 05:00:00|16765|16725|16769.4|16729.4|16823.8|16783.8|16760.1|16720.1|0
1587621600000|2020-04-23 06:00:00|16769.5|16729.5|16909.8|16894.8|16922.3|16907.3|16739.6|16699.6|254
1587625200000|2020-04-23 07:00:00|16897.3|16882.3|16841.5|16826.5|16957.3|16942.3|16779.8|16764.8|1485
1587628800000|2020-04-23 08:00:00|16839|16824|16889|16874|16909|16894|16821.5|16806.5|534
1587632400000|2020-04-23 09:00:00|16886.5|16871.5|16909|16894|16931.5|16916.5|16876.5|16861.5|355
1587636000000|2020-04-23 10:00:00|16911.5|16896.5|16899|16884|16971.5|16956.5|16894|16879|583
1587639600000|2020-04-23 11:00:00|16901.5|16886.5|16893.3|16878.3|16959|16944|16890.8|16875.8|422
1587643200000|2020-04-23 12:00:00|16890.8|16875.8|16883.3|16868.3|16898.3|16883.3|16830.8|16815.8|711
1587646800000|2020-04-23 13:00:00|16885.8|16870.8|16918.3|16903.3|16953.3|16938.3|16858.3|16843.3|787
1587650400000|2020-04-23 14:00:00|16920.8|16905.8|17070.6|17055.6|17155.6|17140.6|16885.8|16870.8|1881
1587654000000|2020-04-23 15:00:00|17075.6|17060.6|16938.1|16913.1|17083.1|17068.1|16923.1|16908.1|3713
1587657600000|2020-04-23 16:00:00|16933.1|16908.1|16858.1|16833.1|16993.1|16973.1|16783.1|16758.1|626
1587661200000|2020-04-23 17:00:00|16863.1|16838.1|16782.1|16754.1|16922.1|16894.1|16728.1|16703.1|372
1587664800000|2020-04-23 18:00:00|16778.1|16753.1|16833.1|16818.1|16848.1|16833.1|16753.1|16733.1|100
1587668400000|2020-04-23 19:00:00|16830.6|16815.6|16780.6|16765.6|16833.1|16818.1|16708.1|16693.1|101
1587672000000|2020-04-23 20:00:00|16734.4|16694.4|16758.1|16718.1|16777.6|16737.6|16702|16662|0
1587675600000|2020-04-23 21:00:00|16757.1|16717.1|16736.1|16696.1|16760.1|16720.1|16729.6|16689.6|0
1587679200000|2020-04-23 22:00:00|16731.4|16691.4|16669.4|16629.4|16749.9|16709.9|16638.2|16598.2|0
1587682800000|2020-04-23 23:00:00|16668.9|16628.9|16677.8|16637.8|16685.1|16645.1|16648.6|16608.6|0
1587686400000|2020-04-24 00:00:00|16677.9|16637.9|16618.7|16578.7|16696.8|16656.8|16598.9|16558.9|0
1587690000000|2020-04-24 01:00:00|16618.6|16578.6|16610.7|16570.7|16647.1|16607.1|16587.2|16547.2|0
1587693600000|2020-04-24 02:00:00|16610.6|16570.6|16644.1|16604.1|16662.6|16622.6|16601.4|16561.4|0
1587697200000|2020-04-24 03:00:00|16644|16604|16627.6|16587.6|16656.6|16616.6|16620.6|16580.6|0
1587700800000|2020-04-24 04:00:00|16627.5|16587.5|16642.3|16602.3|16656.4|16616.4|16622|16582|0
1587704400000|2020-04-24 05:00:00|16642.2|16602.2|16686.5|16646.5|16702|16662|16577|16537|0
1587708000000|2020-04-24 06:00:00|16684.5|16644.5|16678.1|16663.1|16708.1|16693.1|16577.6|16537.6|151
1587711600000|2020-04-24 07:00:00|16668.1|16653.1|16821.3|16806.3|16830.6|16815.6|16653.1|16638.1|1265
1587715200000|2020-04-24 08:00:00|16823.8|16808.8|16791.3|16776.3|16826.3|16811.3|16741.3|16726.3|468
1587718800000|2020-04-24 09:00:00|16793.8|16778.8|16948.8|16933.8|16973.8|16958.8|16793.8|16778.8|737
1587722400000|2020-04-24 10:00:00|16946.3|16931.3|17061.3|17046.3|17063.8|17048.8|16926.3|16911.3|493
1587726000000|2020-04-24 11:00:00|17063.8|17048.8|16962.6|16947.6|17081.3|17066.3|16952.6|16937.6|545
1587729600000|2020-04-24 12:00:00|16965.1|16950.1|17132.6|17117.6|17160.1|17145.1|16965.1|16950.1|655
1587733200000|2020-04-24 13:00:00|17135.1|17120.1|16935.1|16920.1|17155.1|17140.1|16902.6|16887.6|1193
1587736800000|2020-04-24 14:00:00|16937.6|16922.6|16912.6|16897.6|16975.1|16960.1|16890.1|16875.1|1085
1587740400000|2020-04-24 15:00:00|16910.1|16895.1|16899.5|16879.5|16910.1|16895.1|16839.5|16824.5|1672
1587744000000|2020-04-24 16:00:00|16904.5|16884.5|16914.5|16889.5|16934.5|16909.5|16889.5|16864.5|244
1587747600000|2020-04-24 17:00:00|16909.5|16884.5|16979.5|16959.5|16979.5|16959.5|16899.5|16874.5|60
1587751200000|2020-04-24 18:00:00|16984.5|16964.5|16974.5|16959.5|16999.5|16979.5|16944.5|16924.5|101
1587754800000|2020-04-24 19:00:00|16972|16957|16999.5|16984.5|17047|17032|16957|16942|120
1587758400000|2020-04-24 20:00:00|16997.5|16957.5|17015.3|16975.3|17038.8|16998.8|16996|16956|0
1587938400000|2020-04-26 22:00:00|17068.8|17028.8|17061.5|17021.5|17102.8|17062.8|17043.8|17003.8|0
1587942000000|2020-04-26 23:00:00|17062.2|17022.2|17053.2|17013.2|17093.6|17053.6|17040.8|17000.8|0
1587945600000|2020-04-27 00:00:00|17053.4|17013.4|17110.7|17070.7|17116.8|17076.8|17025.6|16985.6|0
1587949200000|2020-04-27 01:00:00|17110.8|17070.8|17178.7|17138.7|17191|17151|17084.8|17044.8|0
1587952800000|2020-04-27 02:00:00|17178.8|17138.8|17205.3|17165.3|17237.5|17197.5|17172.8|17132.8|0
1587956400000|2020-04-27 03:00:00|17205.5|17165.5|17247.6|17207.6|17255.6|17215.6|17202.5|17162.5|0
1587960000000|2020-04-27 04:00:00|17247.4|17207.4|17331.1|17291.1|17345.3|17305.3|17244.5|17204.5|0
1587963600000|2020-04-27 05:00:00|17330.9|17290.9|17306.2|17266.2|17366|17326|17296.6|17256.6|0
1587967200000|2020-04-27 06:00:00|17306.5|17266.5|17337|17322|17344.5|17329.5|17174.5|17159.5|488
1587970800000|2020-04-27 07:00:00|17339.5|17324.5|17271.1|17256.1|17344.5|17329.5|17194.5|17179.5|1338
1587974400000|2020-04-27 08:00:00|17268.6|17253.6|17246.1|17231.1|17278.6|17263.6|17201.1|17186.1|744
1587978000000|2020-04-27 09:00:00|17248.6|17233.6|17283.6|17268.6|17291.1|17276.1|17213.6|17198.6|348
1587981600000|2020-04-27 10:00:00|17278.6|17263.6|17271.1|17256.1|17293.6|17278.6|17258.6|17243.6|301
1587985200000|2020-04-27 11:00:00|17268.6|17253.6|17296.2|17281.2|17341.2|17326.2|17263.6|17248.6|1089
1587988800000|2020-04-27 12:00:00|17293.7|17278.7|17243.7|17228.7|17321.2|17306.2|17231.2|17216.2|672
1587992400000|2020-04-27 13:00:00|17241.2|17226.2|17196.2|17181.2|17266.2|17251.2|17171.2|17156.2|839
1587996000000|2020-04-27 14:00:00|17198.7|17183.7|17256.7|17241.7|17274.2|17259.2|17166.2|17151.2|759
1587999600000|2020-04-27 15:00:00|17259.2|17244.2|17416.7|17396.7|17431.7|17411.7|17239.2|17224.2|2453
1588003200000|2020-04-27 16:00:00|17421.7|17401.7|17400.7|17372.7|17426.7|17401.7|17391.7|17366.7|146
1588006800000|2020-04-27 17:00:00|17396.7|17371.7|17386.7|17361.7|17401.7|17376.7|17371.7|17346.7|30
1588010400000|2020-04-27 18:00:00|17391.7|17366.7|17451.7|17436.7|17459.2|17444.2|17386.7|17361.7|168
1588014000000|2020-04-27 19:00:00|17449.2|17434.2|17444.2|17429.2|17464.2|17449.2|17431.7|17416.7|39
1588017600000|2020-04-27 20:00:00|17447.7|17407.7|17453|17413|17479.1|17439.1|17420.6|17380.6|0
1588021200000|2020-04-27 21:00:00|17451.9|17411.9|17459|17419|17459.6|17419.6|17451.9|17411.9|0
1588024800000|2020-04-27 22:00:00|17460.3|17420.3|17445.8|17405.8|17463|17423|17426.5|17386.5|0
1588028400000|2020-04-27 23:00:00|17445.6|17405.6|17454.4|17414.4|17484.7|17444.7|17441.8|17401.8|0
1588032000000|2020-04-28 00:00:00|17455.6|17415.6|17460.3|17420.3|17481.8|17441.8|17417.5|17377.5|0
1588035600000|2020-04-28 01:00:00|17460.1|17420.1|17341.9|17301.9|17460.1|17420.1|17335.4|17295.4|0
1588039200000|2020-04-28 02:00:00|17342.1|17302.1|17375.4|17335.4|17384.9|17344.9|17329.5|17289.5|0
1588042800000|2020-04-28 03:00:00|17376.4|17336.4|17359.2|17319.2|17384.9|17344.9|17346.9|17306.9|0
1588046400000|2020-04-28 04:00:00|17359.3|17319.3|17378|17338|17384|17344|17326.6|17286.6|0
1588050000000|2020-04-28 05:00:00|17377.8|17337.8|17399.8|17359.8|17422.8|17382.8|17365.4|17325.4|0
1588053600000|2020-04-28 06:00:00|17399.6|17359.6|17424.2|17409.2|17436.7|17421.7|17371.7|17331.7|125
1588057200000|2020-04-28 07:00:00|17426.7|17411.7|17681.7|17666.7|17721.7|17706.7|17399.2|17384.2|1607
1588060800000|2020-04-28 08:00:00|17679.2|17664.2|17662|17647|17689.2|17674.2|17604.6|17589.6|579
1588064400000|2020-04-28 09:00:00|17659.5|17644.5|17892|17877|17894.5|17879.5|17637|17622|1810
1588068000000|2020-04-28 10:00:00|17894.5|17879.5|17832|17817|17894.5|17879.5|17784.5|17769.5|505
1588071600000|2020-04-28 11:00:00|17829.5|17814.5|17897|17882|17902|17887|17824.5|17809.5|619
1588075200000|2020-04-28 12:00:00|17894.5|17879.5|17914.5|17899.5|17937|17922|17877|17862|546
1588078800000|2020-04-28 13:00:00|17912|17897|17779.5|17764.5|17957|17942|17772|17757|1064
1588082400000|2020-04-28 14:00:00|17777|17762|17609.5|17594.5|17847|17832|17597|17582|2049
1588086000000|2020-04-28 15:00:00|17607|17592|17663.5|17638.5|17721|17706|17597|17582|3603
1588089600000|2020-04-28 16:00:00|17668.5|17643.5|17628.5|17603.5|17688.5|17663.5|17603.5|17578.5|205
1588093200000|2020-04-28 17:00:00|17633.5|17608.5|17633.5|17608.5|17653.5|17633.5|17628.5|17603.5|63
1588096800000|2020-04-28 18:00:00|17637.5|17609.5|17598.5|17583.5|17668.5|17648.5|17591|17576|59
1588100400000|2020-04-28 19:00:00|17596|17581|17501|17486|17618.5|17603.5|17501|17486|175
1588104000000|2020-04-28 20:00:00|17505.8|17465.8|17555.8|17515.8|17597.3|17557.3|17503.1|17463.1|0
1588107600000|2020-04-28 21:00:00|17554.7|17514.7|17595.6|17555.6|17595.6|17555.6|17554.7|17514.7|0
1588111200000|2020-04-28 22:00:00|17606.2|17566.2|17577.3|17537.3|17633.6|17593.6|17557.4|17517.4|0
1588114800000|2020-04-28 23:00:00|17579.1|17539.1|17622.7|17582.7|17648.4|17608.4|17558.5|17518.5|0
1588118400000|2020-04-29 00:00:00|17622.5|17582.5|17631|17591|17663.3|17623.3|17599.1|17559.1|0
1588122000000|2020-04-29 01:00:00|17631.1|17591.1|17729.9|17689.9|17770.8|17730.8|17625.2|17585.2|0
1588125600000|2020-04-29 02:00:00|17729.7|17689.7|17755.1|17715.1|17764.9|17724.9|17712.1|17672.1|0
1588129200000|2020-04-29 03:00:00|17755.2|17715.2|17740.2|17700.2|17755.4|17715.4|17710.9|17670.9|0
1588132800000|2020-04-29 04:00:00|17740.1|17700.1|17765.3|17725.3|17773|17733|17708.7|17668.7|0
1588136400000|2020-04-29 05:00:00|17765.2|17725.2|17753.7|17713.7|17797.5|17757.5|17728.1|17688.1|0
1588140000000|2020-04-29 06:00:00|17753.8|17713.8|17703.5|17688.5|17772.1|17732.1|17618.5|17603.5|205
1588143600000|2020-04-29 07:00:00|17651|17636|17830|17815|17830|17815|17578.5|17563.5|1616
1588147200000|2020-04-29 08:00:00|17832.5|17817.5|17822.5|17807.5|17835|17820|17740|17725|602
1588150800000|2020-04-29 09:00:00|17820|17805|17817.5|17802.5|17840|17825|17787.5|17772.5|437
1588154400000|2020-04-29 10:00:00|17815|17800|17782.5|17767.5|17820|17805|17695|17680|442
1588158000000|2020-04-29 11:00:00|17785|17770|17708.4|17693.4|17807.5|17792.5|17687.5|17672.5|584
1588161600000|2020-04-29 12:00:00|17718.4|17703.4|17960.9|17945.9|17975.9|17960.9|17690.9|17675.9|1429
1588165200000|2020-04-29 13:00:00|17963.4|17948.4|17948.4|17933.4|18013.4|17998.4|17905.9|17890.9|1387
1588168800000|2020-04-29 14:00:00|17945.9|17930.9|17968.2|17953.2|17988.2|17973.2|17890.7|17875.7|993
1588172400000|2020-04-29 15:00:00|17970.7|17955.7|18088.2|18063.2|18093.2|18075.7|17938.2|17923.2|3213
1588176000000|2020-04-29 16:00:00|18083.2|18068.2|18118.2|18093.2|18138.2|18113.2|18058.2|18038.2|299
1588179600000|2020-04-29 17:00:00|18123.2|18098.2|18074.7|18046.7|18137.2|18113.2|18047.2|18019.2|96
1588183200000|2020-04-29 18:00:00|18079.7|18051.7|18090.7|18075.7|18109.7|18081.7|18027.2|17999.2|31
1588186800000|2020-04-29 19:00:00|18088.2|18073.2|18070.7|18055.7|18143.2|18128.2|18045.7|18030.7|67
1588190400000|2020-04-29 20:00:00|18084.7|18044.7|18278.6|18238.6|18281.4|18241.4|18074.3|18034.3|0
1588194000000|2020-04-29 21:00:00|18278.1|18238.1|18256.4|18216.4|18279.2|18239.2|18230.6|18190.6|0
1588197600000|2020-04-29 22:00:00|18253.9|18213.9|18203.4|18163.4|18253.9|18213.9|18181.6|18141.6|0
1588201200000|2020-04-29 23:00:00|18203.3|18163.3|18175.9|18135.9|18208.7|18168.7|18174.3|18134.3|0
1588204800000|2020-04-30 00:00:00|18175.7|18135.7|18122.4|18082.4|18175.8|18135.8|18091.5|18051.5|0
1588208400000|2020-04-30 01:00:00|18122.1|18082.1|18117.6|18077.6|18157.4|18117.4|18098.4|18058.4|0
1588212000000|2020-04-30 02:00:00|18111.9|18071.9|18181.5|18141.5|18187.4|18147.4|18111.4|18071.4|0
1588215600000|2020-04-30 03:00:00|18181.4|18141.4|18256.7|18216.7|18262.9|18222.9|18174.5|18134.5|0
1588219200000|2020-04-30 04:00:00|18256.6|18216.6|18346.5|18306.5|18425.5|18385.5|18238.2|18198.2|0
1588222800000|2020-04-30 05:00:00|18346.6|18306.6|18300.4|18260.4|18393.6|18353.6|18300.2|18260.2|0
1588226400000|2020-04-30 06:00:00|18302.4|18262.4|18238.2|18223.2|18306.2|18266.2|18145.7|18130.7|230
1588230000000|2020-04-30 07:00:00|18240.7|18225.7|17943.1|17928.1|18308.2|18293.2|17925.7|17910.7|2366
1588233600000|2020-04-30 08:00:00|17940.6|17925.6|17930.6|17915.6|18053.1|18038.1|17925.6|17910.6|1077
1588237200000|2020-04-30 09:00:00|17933.1|17918.1|18015.6|18000.6|18015.6|18000.6|17923.1|17908.1|688
1588240800000|2020-04-30 10:00:00|18018.1|18003.1|17955.6|17940.6|18040.6|18025.6|17943.1|17928.1|794
1588244400000|2020-04-30 11:00:00|17953.1|17938.1|17746.7|17731.7|17975.6|17960.6|17736.7|17721.7|1204
1588248000000|2020-04-30 12:00:00|17744.2|17729.2|17829.2|17814.2|17969.2|17954.2|17744.2|17729.2|1193
1588251600000|2020-04-30 13:00:00|17831.7|17816.7|17741.7|17726.7|17841.7|17826.7|17654.2|17639.2|1738
1588255200000|2020-04-30 14:00:00|17739.2|17724.2|17731.7|17716.7|17799.2|17784.2|17686.7|17671.7|1348
1588258800000|2020-04-30 15:00:00|17734.2|17719.2|17634.2|17609.2|17801.7|17786.7|17624.2|17600.2|3249
1588262400000|2020-04-30 16:00:00|17629.2|17604.2|17569.2|17549.2|17629.2|17604.2|17539.2|17519.2|178
1588266000000|2020-04-30 17:00:00|17568.2|17544.2|17544.2|17519.2|17598.2|17579.2|17544.2|17519.2|51
1588269600000|2020-04-30 18:00:00|17539.2|17514.2|17606.7|17591.7|17609.2|17594.2|17514.2|17494.2|72
1588273200000|2020-04-30 19:00:00|17609.2|17594.2|17574.2|17559.2|17649.2|17634.2|17544.2|17529.2|77
1588276800000|2020-04-30 20:00:00|17558|17518|17434.8|17394.8|17564.4|17524.4|17404.5|17364.5|0
1588280400000|2020-04-30 21:00:00|17436.5|17396.5|17422.2|17382.2|17443|17403|17409|17369|0
1588284000000|2020-04-30 22:00:00|17414.5|17374.5|17381.9|17341.9|17414.5|17374.5|17292.1|17252.1|0
1588287600000|2020-04-30 23:00:00|17382.4|17342.4|17424.1|17384.1|17432.1|17392.1|17367.3|17327.3|0
1588291200000|2020-05-01 00:00:00|17424.3|17384.3|17441.9|17401.9|17444.6|17404.6|17383.2|17343.2|0
1588294800000|2020-05-01 01:00:00|17442|17402|17384.8|17344.8|17456.4|17416.4|17365.6|17325.6|0
1588298400000|2020-05-01 02:00:00|17384.9|17344.9|17330.1|17290.1|17396.4|17356.4|17315.6|17275.6|0
1588302000000|2020-05-01 03:00:00|17330.3|17290.3|17330.1|17290.1|17358.4|17318.4|17303.7|17263.7|0
1588305600000|2020-05-01 04:00:00|17329.8|17289.8|17342.4|17302.4|17366.5|17326.5|17327.4|17287.4|0
1588309200000|2020-05-01 05:00:00|17342.5|17302.5|17337.8|17297.8|17358.1|17318.1|17289.8|17249.8|0
1588312800000|2020-05-01 06:00:00|17337.6|17297.6|17248.9|17208.9|17338.9|17298.9|17218|17178|0
1588316400000|2020-05-01 07:00:00|17249.2|17209.2|17270.8|17230.8|17293.9|17253.9|17211.8|17171.8|0
1588320000000|2020-05-01 08:00:00|17271.3|17231.3|17345.5|17305.5|17350.1|17310.1|17233.1|17193.1|0
1588323600000|2020-05-01 09:00:00|17345.8|17305.8|17321.2|17281.2|17357.2|17317.2|17309.3|17269.3|0
1588327200000|2020-05-01 10:00:00|17321|17281|17335.4|17295.4|17364|17324|17315|17275|0
1588330800000|2020-05-01 11:00:00|17335.2|17295.2|17332.4|17292.4|17348.3|17308.3|17278.3|17238.3|0
1588334400000|2020-05-01 12:00:00|17332.6|17292.6|17325.6|17285.6|17339.9|17299.9|17300.7|17260.7|0
1588338000000|2020-05-01 13:00:00|17325.1|17285.1|17326.2|17286.2|17395.1|17355.1|17289.3|17249.3|0
1588341600000|2020-05-01 14:00:00|17329.2|17289.2|17328.8|17288.8|17382.1|17342.1|17280.1|17240.1|0
1588345200000|2020-05-01 15:00:00|17329.1|17289.1|17203.8|17163.8|17329.1|17289.1|17189.6|17149.6|0
1588348800000|2020-05-01 16:00:00|17203.6|17163.6|17195.8|17155.8|17227.9|17187.9|17145.6|17105.6|0
1588352400000|2020-05-01 17:00:00|17196|17156|17189.1|17149.1|17245.4|17205.4|17153|17113|0
1588356000000|2020-05-01 18:00:00|17188.8|17148.8|17235.1|17195.1|17257.1|17217.1|17166.7|17126.7|0
1588359600000|2020-05-01 19:00:00|17235.4|17195.4|17251.9|17211.9|17267.8|17227.8|17173.3|17133.3|0
1588363200000|2020-05-01 20:00:00|17251.6|17211.6|17195.2|17155.2|17267.7|17227.7|17191.4|17151.4|0
1588543200000|2020-05-03 22:00:00|17009.7|16969.7|16952.7|16912.7|17044|17004|16918.6|16878.6|0
1588546800000|2020-05-03 23:00:00|16952.9|16912.9|16930.2|16890.2|16980.9|16940.9|16891.3|16851.3|0
1588550400000|2020-05-04 00:00:00|16930.7|16890.7|16924.3|16884.3|16999.7|16959.7|16875.4|16835.4|0
1588554000000|2020-05-04 01:00:00|16924.4|16884.4|17029.1|16989.1|17035.7|16995.7|16924.4|16884.4|0
1588557600000|2020-05-04 02:00:00|17029.2|16989.2|17019.6|16979.6|17053.6|17013.6|16980.3|16940.3|0
1588561200000|2020-05-04 03:00:00|17019.7|16979.7|17095.5|17055.5|17101.2|17061.2|17019.6|16979.6|0
1588564800000|2020-05-04 04:00:00|17099|17059|17071.8|17031.8|17111.3|17071.3|17047.1|17007.1|0
1588568400000|2020-05-04 05:00:00|17071.9|17031.9|17056|17016|17099|17059|17014.5|16974.5|0
1588572000000|2020-05-04 06:00:00|17055|17015|17214.2|17199.2|17216.7|17201.7|17035.1|16995.1|441
1588575600000|2020-05-04 07:00:00|17229.2|17214.2|17314.2|17299.2|17351.1|17336.1|17076.7|17061.7|2019
1588579200000|2020-05-04 08:00:00|17319.2|17304.2|17179.7|17164.7|17339.2|17324.2|17169.7|17154.7|1074
1588582800000|2020-05-04 09:00:00|17182.2|17167.2|17179.7|17164.7|17197.2|17182.2|17112.2|17097.2|666
1588586400000|2020-05-04 10:00:00|17182.2|17167.2|17152.2|17137.2|17204.7|17189.7|17134.7|17119.7|368
1588590000000|2020-05-04 11:00:00|17154.7|17139.7|17171.6|17156.6|17184.1|17169.1|17112.2|17097.2|495
1588593600000|2020-05-04 12:00:00|17169.1|17154.1|17161.6|17146.6|17236.6|17221.6|17124.1|17109.1|712
1588597200000|2020-05-04 13:00:00|17159.1|17144.1|17219.1|17204.1|17219.1|17204.1|17119.1|17104.1|1079
1588600800000|2020-05-04 14:00:00|17216.6|17201.6|17149.4|17134.4|17274.4|17259.4|17146.9|17131.9|1759
1588604400000|2020-05-04 15:00:00|17151.9|17136.9|17084.4|17059.4|17159.4|17144.4|17034.4|17019.4|5356
1588608000000|2020-05-04 16:00:00|17088.4|17060.4|17084.4|17059.4|17119.4|17099.4|17079.4|17054.4|558
1588611600000|2020-05-04 17:00:00|17079.4|17064.4|17094.4|17069.4|17098.4|17070.4|17044.4|17024.4|96
1588615200000|2020-05-04 18:00:00|17098.4|17070.4|17139.4|17124.4|17141.9|17126.9|17049.4|17034.4|44
1588618800000|2020-05-04 19:00:00|17129.4|17114.4|17209.4|17194.4|17209.4|17194.4|17109.4|17094.4|102
1588622400000|2020-05-04 20:00:00|17216.4|17176.4|17170.7|17130.7|17216.4|17176.4|17145.5|17105.5|0
1588626000000|2020-05-04 21:00:00|17171.2|17131.2|17180.5|17140.5|17189.3|17149.3|17165.7|17125.7|0
1588629600000|2020-05-04 22:00:00|17181.9|17141.9|17200.2|17160.2|17234.2|17194.2|17173.5|17133.5|0
1588633200000|2020-05-04 23:00:00|17199.1|17159.1|17226.9|17186.9|17226.9|17186.9|17188.5|17148.5|0
1588636800000|2020-05-05 00:00:00|17227.1|17187.1|17294.8|17254.8|17294.8|17254.8|17227.1|17187.1|0
1588640400000|2020-05-05 01:00:00|17295.8|17255.8|17344.3|17304.3|17353.2|17313.2|17291.4|17251.4|0
1588644000000|2020-05-05 02:00:00|17345.3|17305.3|17298.6|17258.6|17348|17308|17285.9|17245.9|0
1588647600000|2020-05-05 03:00:00|17298.4|17258.4|17280.6|17240.6|17304.9|17264.9|17273|17233|0
1588651200000|2020-05-05 04:00:00|17280.4|17240.4|17327.6|17287.6|17343.8|17303.8|17280.4|17240.4|0
1588654800000|2020-05-05 05:00:00|17327.5|17287.5|17303.4|17263.4|17339.8|17299.8|17303.4|17263.4|0
1588658400000|2020-05-05 06:00:00|17303.7|17263.7|17269.4|17254.4|17336.9|17321.9|17201.9|17186.9|783
1588662000000|2020-05-05 07:00:00|17234.4|17219.4|17361.9|17346.9|17386.9|17371.9|17104.4|17089.4|2043
1588665600000|2020-05-05 08:00:00|17354.4|17339.4|17102.5|17087.5|17389.4|17374.4|17085|17070|2607
1588669200000|2020-05-05 09:00:00|17100|17085|17247.5|17232.5|17250|17235|17097.5|17082.5|1126
1588672800000|2020-05-05 10:00:00|17245|17230|17215|17200|17275|17260|17170|17155|735
1588676400000|2020-05-05 11:00:00|17217.5|17202.5|17199.6|17184.6|17237.5|17222.5|17122.5|17107.5|662
1588680000000|2020-05-05 12:00:00|17202.1|17187.1|17282.1|17267.1|17309.6|17294.6|17197.1|17182.1|786
1588683600000|2020-05-05 13:00:00|17279.6|17264.6|17347.1|17332.1|17357.1|17342.1|17254.6|17239.6|768
1588687200000|2020-05-05 14:00:00|17349.6|17334.6|17334.7|17319.7|17402.2|17387.2|17282.2|17267.2|1602
1588690800000|2020-05-05 15:00:00|17329.7|17314.7|17369.7|17349.7|17422.2|17407.2|17302.2|17287.2|2999
1588694400000|2020-05-05 16:00:00|17374.7|17354.7|17329.7|17304.7|17429.7|17409.7|17319.7|17299.7|343
1588698000000|2020-05-05 17:00:00|17328.7|17300.7|17359.7|17334.7|17368.7|17344.7|17314.7|17289.7|55
1588701600000|2020-05-05 18:00:00|17354.7|17329.7|17364.7|17349.7|17383.7|17355.7|17319.7|17304.7|28
1588705200000|2020-05-05 19:00:00|17362.2|17347.2|17229.7|17214.7|17364.7|17349.7|17197.2|17182.2|125
1588708800000|2020-05-05 20:00:00|17209|17169|17217.9|17177.9|17221.8|17181.8|17174.3|17134.3|0
1588712400000|2020-05-05 21:00:00|17217.4|17177.4|17209|17169|17266.6|17226.6|17208.4|17168.4|0
1588716000000|2020-05-05 22:00:00|17207.7|17167.7|17279|17239|17280.9|17240.9|17186.2|17146.2|0
1588719600000|2020-05-05 23:00:00|17279.2|17239.2|17259.3|17219.3|17280.9|17240.9|17250.1|17210.1|0
1588723200000|2020-05-06 00:00:00|17259.6|17219.6|17152.9|17112.9|17260.7|17220.7|17136.4|17096.4|0
1588726800000|2020-05-06 01:00:00|17153.1|17113.1|17211.8|17171.8|17247|17207|17136.8|17096.8|0
1588730400000|2020-05-06 02:00:00|17211.9|17171.9|17218.7|17178.7|17224.7|17184.7|17179.2|17139.2|0
1588734000000|2020-05-06 03:00:00|17218.5|17178.5|17256.5|17216.5|17275.7|17235.7|17215.7|17175.7|0
1588737600000|2020-05-06 04:00:00|17256.7|17216.7|17256|17216|17277.4|17237.4|17236.2|17196.2|0
1588741200000|2020-05-06 05:00:00|17256.2|17216.2|17319.8|17279.8|17345.3|17305.3|17256.2|17216.2|0
1588744800000|2020-05-06 06:00:00|17320.8|17280.8|17382.2|17367.2|17407.2|17392.2|17267.2|17252.2|210
1588748400000|2020-05-06 07:00:00|17379.7|17364.7|17379|17364|17406.5|17391.5|17282.2|17267.2|1146
1588752000000|2020-05-06 08:00:00|17376.5|17361.5|17429|17414|17496.5|17481.5|17376.5|17361.5|811
1588755600000|2020-05-06 09:00:00|17426.5|17411.5|17464|17449|17474|17459|17381.5|17366.5|443
1588759200000|2020-05-06 10:00:00|17461.5|17446.5|17479|17464|17506.5|17491.5|17429|17414|404
1588762800000|2020-05-06 11:00:00|17481.5|17466.5|17424.3|17409.3|17481.5|17466.5|17416.8|17401.8|241
1588766400000|2020-05-06 12:00:00|17421.8|17406.8|17366.8|17351.8|17439.3|17424.3|17331.8|17316.8|653
1588770000000|2020-05-06 13:00:00|17369.3|17354.3|17284.3|17269.3|17406.8|17391.8|17254.3|17239.3|1313
1588773600000|2020-05-06 14:00:00|17281.8|17266.8|17259.9|17244.9|17334.9|17319.9|17189.9|17174.9|1200
1588777200000|2020-05-06 15:00:00|17262.4|17247.4|17157.4|17132.4|17279.9|17264.9|17127.4|17102.4|2162
1588780800000|2020-05-06 16:00:00|17152.4|17127.4|17192.4|17167.4|17207.4|17182.4|17132.4|17112.4|145
1588784400000|2020-05-06 17:00:00|17197.4|17172.4|17162.4|17137.4|17197.4|17177.4|17142.4|17122.4|141
1588788000000|2020-05-06 18:00:00|17157.4|17132.4|17137.4|17122.4|17162.4|17144.9|17122.4|17097.4|43
1588791600000|2020-05-06 19:00:00|17139.9|17124.9|17072.4|17057.4|17152.4|17137.4|17054.9|17039.9|66
1588795200000|2020-05-06 20:00:00|17084|17044|17056.6|17016.6|17094.3|17054.3|17044.7|17004.7|0
1588798800000|2020-05-06 21:00:00|17057.1|17017.1|17051.7|17011.7|17065.1|17025.1|17050.6|17010.6|0
1588802400000|2020-05-06 22:00:00|17050.4|17010.4|16971|16931|17079|17039|16950.2|16910.2|0
1588806000000|2020-05-06 23:00:00|16971.3|16931.3|17011.7|16971.7|17011.7|16971.7|16961.8|16921.8|0
1588809600000|2020-05-07 00:00:00|17012.4|16972.4|17098.6|17058.6|17105.5|17065.5|17012.4|16972.4|0
1588813200000|2020-05-07 01:00:00|17098.7|17058.7|17097.6|17057.6|17135.4|17095.4|17079.8|17039.8|0
1588816800000|2020-05-07 02:00:00|17097.7|17057.7|17129.1|17089.1|17141.3|17101.3|17080|17040|0
1588820400000|2020-05-07 03:00:00|17129.2|17089.2|17160.2|17120.2|17183.7|17143.7|17129.1|17089.1|0
1588824000000|2020-05-07 04:00:00|17160.1|17120.1|17207.1|17167.1|17245|17205|17147.4|17107.4|0
1588827600000|2020-05-07 05:00:00|17208.1|17168.1|17180|17140|17216|17176|17155.2|17115.2|0
1588831200000|2020-05-07 06:00:00|17179.9|17139.9|17217.4|17202.4|17237.4|17222.4|17169.9|17136.1|137
1588834800000|2020-05-07 07:00:00|17219.9|17204.9|17279.4|17264.4|17312.4|17297.4|17189.9|17174.9|1345
1588838400000|2020-05-07 08:00:00|17276.9|17261.9|17327.5|17312.5|17335|17320|17225|17210|645
1588842000000|2020-05-07 09:00:00|17330|17315|17312.5|17297.5|17362.5|17347.5|17295|17280|719
1588845600000|2020-05-07 10:00:00|17315|17300|17317.5|17302.5|17347.5|17332.5|17272.5|17257.5|472
1588849200000|2020-05-07 11:00:00|17315|17300|17343.9|17328.9|17373.9|17358.9|17310|17295|352
1588852800000|2020-05-07 12:00:00|17346.4|17331.4|17251.4|17236.4|17351.4|17336.4|17238.9|17223.9|727
1588856400000|2020-05-07 13:00:00|17253.9|17238.9|17228.9|17213.9|17276.4|17261.4|17191.4|17176.4|1000
1588860000000|2020-05-07 14:00:00|17226.4|17211.4|17119.8|17104.8|17236.4|17221.4|17117.3|17102.3|2035
1588863600000|2020-05-07 15:00:00|17122.3|17107.3|17289.8|17264.8|17299.8|17284.8|17102.3|17087.3|2378
1588867200000|2020-05-07 16:00:00|17294.8|17269.8|17219.8|17194.8|17299.8|17274.8|17189.8|17169.8|158
1588870800000|2020-05-07 17:00:00|17218.8|17190.8|17204.8|17179.8|17239.8|17214.8|17184.8|17159.8|42
1588874400000|2020-05-07 18:00:00|17203.8|17175.8|17152.3|17137.3|17204.8|17184.8|17144.8|17129.8|89
1588878000000|2020-05-07 19:00:00|17149.8|17134.8|17144.8|17129.8|17157.3|17142.3|17112.3|17097.3|75
1588881600000|2020-05-07 20:00:00|17150.3|17110.3|17215.5|17175.5|17226.5|17186.5|17150.3|17110.3|0
1588885200000|2020-05-07 21:00:00|17215|17175|17210.1|17170.1|17216.6|17176.6|17208.4|17168.4|0
1588888800000|2020-05-07 22:00:00|17209.3|17169.3|17264.3|17224.3|17265.6|17225.6|17199.6|17159.6|0
1588892400000|2020-05-07 23:00:00|17264.4|17224.4|17284.8|17244.8|17286.2|17246.2|17226.1|17186.1|0
1588896000000|2020-05-08 00:00:00|17285.1|17245.1|17359.6|17319.6|17371.5|17331.5|17274.4|17234.4|0
1588899600000|2020-05-08 01:00:00|17359.8|17319.8|17328.9|17288.9|17372.6|17332.6|17318.6|17278.6|0
1588903200000|2020-05-08 02:00:00|17329.1|17289.1|17388.1|17348.1|17397.5|17357.5|17323|17283|0
1588906800000|2020-05-08 03:00:00|17388|17348|17381.3|17341.3|17399.5|17359.5|17368.8|17328.8|0
1588910400000|2020-05-08 04:00:00|17381.4|17341.4|17381|17341|17397.9|17357.9|17374|17334|0
1588914000000|2020-05-08 05:00:00|17381.2|17341.2|17409.3|17369.3|17420|17380|17381|17341|0
1588917600000|2020-05-08 06:00:00|17409.2|17369.2|17417.3|17402.3|17422.8|17404.8|17349.8|17334.8|201
1588921200000|2020-05-08 07:00:00|17422.3|17407.3|17285.5|17270.5|17439.8|17424.8|17285.5|17270.5|918
1588924800000|2020-05-08 08:00:00|17283|17268|17333|17318|17335.5|17320.5|17258|17243|737
1588928400000|2020-05-08 09:00:00|17330.5|17315.5|17338|17323|17360.5|17345.5|17295.5|17280.5|472
1588932000000|2020-05-08 10:00:00|17335.5|17320.5|17338|17323|17365.5|17350.5|17320.5|17305.5|187
1588935600000|2020-05-08 11:00:00|17335.5|17320.5|17361.6|17346.6|17366.6|17351.6|17328|17313|152
1588939200000|2020-05-08 12:00:00|17359.1|17344.1|17421.6|17406.6|17474.1|17459.1|17349.1|17334.1|1021
1588942800000|2020-05-08 13:00:00|17424.1|17409.1|17414.1|17399.1|17459.1|17444.1|17394.1|17379.1|546
1588946400000|2020-05-08 14:00:00|17416.6|17401.6|17417.4|17402.4|17457.4|17442.4|17384.9|17369.9|596
1588950000000|2020-05-08 15:00:00|17414.9|17399.9|17434.9|17409.9|17464.9|17449.9|17394.9|17379.9|1323
1588953600000|2020-05-08 16:00:00|17429.9|17414.9|17414.9|17389.9|17434.9|17414.9|17399.9|17379.9|106
1588957200000|2020-05-08 17:00:00|17418.9|17390.9|17409.9|17384.9|17419.9|17399.9|17394.9|17369.9|61
1588960800000|2020-05-08 18:00:00|17404.9|17379.9|17419.9|17404.9|17443.9|17415.9|17404.9|17379.9|106
1588964400000|2020-05-08 19:00:00|17417.4|17402.4|17477.4|17462.4|17479.9|17464.9|17407.4|17392.4|75
1588968000000|2020-05-08 20:00:00|17494.5|17454.5|17526.7|17486.7|17544.4|17504.4|17490.1|17450.1|0
1589148000000|2020-05-10 22:00:00|17476.2|17436.2|17538.2|17498.2|17553.6|17513.6|17469.7|17429.7|0
1589151600000|2020-05-10 23:00:00|17538.4|17498.4|17602.5|17562.5|17611.9|17571.9|17527|17487|0
1589155200000|2020-05-11 00:00:00|17602.2|17562.2|17599|17559|17611.6|17571.6|17547.8|17507.8|0
1589158800000|2020-05-11 01:00:00|17598.8|17558.8|17619.5|17579.5|17631.9|17591.9|17570.1|17530.1|0
1589162400000|2020-05-11 02:00:00|17619.6|17579.6|17601.6|17561.6|17626.1|17586.1|17589.7|17549.7|0
1589166000000|2020-05-11 03:00:00|17601.5|17561.5|17629.4|17589.4|17629.4|17589.4|17589.1|17549.1|0
1589169600000|2020-05-11 04:00:00|17629.6|17589.6|17621.7|17581.7|17659.4|17619.4|17604.7|17564.7|0
1589173200000|2020-05-11 05:00:00|17621.6|17581.6|17576|17536|17621.6|17581.6|17565|17525|0
1589176800000|2020-05-11 06:00:00|17576.1|17536.1|17602.4|17587.4|17632.4|17617.4|17552.4|17513.6|157
1589180400000|2020-05-11 07:00:00|17607.4|17592.4|17579.9|17564.9|17689.9|17674.9|17564.9|17549.9|1159
1589184000000|2020-05-11 08:00:00|17577.4|17562.4|17514.9|17499.9|17579.9|17564.9|17459.9|17444.9|614
1589187600000|2020-05-11 09:00:00|17512.4|17497.4|17474.9|17459.9|17512.4|17497.4|17439.9|17424.9|746
1589191200000|2020-05-11 10:00:00|17477.4|17462.4|17452.4|17437.4|17477.4|17462.4|17417.4|17402.4|617
1589194800000|2020-05-11 11:00:00|17454.9|17439.9|17382.4|17367.4|17479.9|17464.9|17374.9|17359.9|437
1589198400000|2020-05-11 12:00:00|17379.9|17364.9|17319.9|17304.9|17409.9|17394.9|17312.4|17297.4|1088
1589202000000|2020-05-11 13:00:00|17322.4|17307.4|17392.4|17377.4|17422.4|17407.4|17312.4|17297.4|646
1589205600000|2020-05-11 14:00:00|17387.4|17372.4|17372.6|17357.6|17427.4|17412.4|17362.6|17347.6|682
1589209200000|2020-05-11 15:00:00|17375.1|17360.1|17405.1|17380.1|17427.6|17412.6|17362.6|17347.6|1464
1589212800000|2020-05-11 16:00:00|17410.1|17385.1|17465.1|17440.1|17465.1|17440.1|17395.1|17375.1|149
1589216400000|2020-05-11 17:00:00|17460.1|17445.1|17460.1|17435.1|17500.1|17480.1|17460.1|17435.1|104
1589220000000|2020-05-11 18:00:00|17455.1|17430.1|17460.1|17445.1|17465.1|17450.1|17425.1|17400.1|119
1589223600000|2020-05-11 19:00:00|17462.6|17447.6|17450.1|17435.1|17472.6|17457.6|17447.6|17432.6|49
1589227200000|2020-05-11 20:00:00|17454|17414|17424.2|17384.2|17459.5|17419.5|17410.5|17370.5|0
1589230800000|2020-05-11 21:00:00|17424.7|17384.7|17428|17388|17432.9|17392.9|17423.1|17383.1|0
1589234400000|2020-05-11 22:00:00|17428.8|17388.8|17445|17405|17475.9|17435.9|17426.5|17386.5|0
1589238000000|2020-05-11 23:00:00|17444.9|17404.9|17408.8|17368.8|17455.5|17415.5|17389.7|17349.7|0
1589241600000|2020-05-12 00:00:00|17409|17369|17299.6|17259.6|17420.6|17380.6|17284.1|17244.1|0
1589245200000|2020-05-12 01:00:00|17299.7|17259.7|17298.6|17258.6|17362.7|17322.7|17271.3|17231.3|0
1589248800000|2020-05-12 02:00:00|17297.6|17257.6|17288.9|17248.9|17320.5|17280.5|17269.2|17229.2|0
1589252400000|2020-05-12 03:00:00|17289.1|17249.1|17292.6|17252.6|17298|17258|17247.1|17207.1|0
1589256000000|2020-05-12 04:00:00|17293.6|17253.6|17344.6|17304.6|17350.9|17310.9|17285.9|17245.9|0
1589259600000|2020-05-12 05:00:00|17344.4|17304.4|17354.9|17314.9|17393.9|17353.9|17339.3|17299.3|0
1589263200000|2020-05-12 06:00:00|17354.8|17314.8|17365.1|17350.1|17372.6|17357.6|17310.1|17275.2|128
1589266800000|2020-05-12 07:00:00|17370.1|17355.1|17480.3|17465.3|17537.6|17522.6|17370.1|17355.1|990
1589270400000|2020-05-12 08:00:00|17482.8|17467.8|17522.8|17507.8|17557.8|17542.8|17462.8|17447.8|489
1589274000000|2020-05-12 09:00:00|17525.3|17510.3|17515.3|17500.3|17532.8|17517.8|17460.3|17445.3|410
1589277600000|2020-05-12 10:00:00|17517.8|17502.8|17585.3|17570.3|17597.8|17582.8|17502.8|17487.8|598
1589281200000|2020-05-12 11:00:00|17582.8|17567.8|17561.8|17546.8|17595.3|17580.3|17551.8|17536.8|293
1589284800000|2020-05-12 12:00:00|17564.3|17549.3|17589.3|17574.3|17601.8|17586.8|17531.8|17516.8|364
1589288400000|2020-05-12 13:00:00|17591.8|17576.8|17531.8|17516.8|17606.8|17591.8|17496.8|17481.8|811
1589292000000|2020-05-12 14:00:00|17534.3|17519.3|17561.8|17546.8|17614.3|17599.3|17511.8|17496.8|932
1589295600000|2020-05-12 15:00:00|17564.3|17549.3|17566.8|17541.8|17611.8|17596.8|17529.3|17514.3|1957
1589299200000|2020-05-12 16:00:00|17561.8|17536.8|17566.8|17541.8|17571.8|17551.8|17536.8|17511.8|163
1589302800000|2020-05-12 17:00:00|17565.8|17537.8|17486.8|17461.8|17566.8|17541.8|17471.8|17446.8|85
1589306400000|2020-05-12 18:00:00|17481.8|17466.8|17431.8|17416.8|17481.8|17466.8|17406.8|17391.8|93
1589310000000|2020-05-12 19:00:00|17421.8|17406.8|17364.3|17349.3|17469.3|17454.3|17364.3|17349.3|187
1589313600000|2020-05-12 20:00:00|17342.6|17302.6|17218.8|17178.8|17345.5|17305.5|17210.9|17170.9|0
1589317200000|2020-05-12 21:00:00|17219.3|17179.3|17220.1|17180.1|17247.1|17207.1|17202.3|17162.3|0
1589320800000|2020-05-12 22:00:00|17220.4|17180.4|17244.4|17204.4|17275.5|17235.5|17178.1|17138.1|0
1589324400000|2020-05-12 23:00:00|17244.6|17204.6|17174.7|17134.7|17265.6|17225.6|17158.5|17118.5|0
1589328000000|2020-05-13 00:00:00|17174.9|17134.9|17263.2|17223.2|17293.3|17253.3|17167.7|17127.7|0
1589331600000|2020-05-13 01:00:00|17263.4|17223.4|17259.5|17219.5|17293.8|17253.8|17221.2|17181.2|0
1589335200000|2020-05-13 02:00:00|17259.7|17219.7|17325.5|17285.5|17351.1|17311.1|17253.4|17213.4|0
1589338800000|2020-05-13 03:00:00|17325.7|17285.7|17360.7|17320.7|17366.4|17326.4|17319.1|17279.1|0
1589342400000|2020-05-13 04:00:00|17361.7|17321.7|17392.4|17352.4|17392.6|17352.6|17341.5|17301.5|0
1589346000000|2020-05-13 05:00:00|17392.6|17352.6|17353.5|17313.5|17398.8|17358.8|17302.7|17262.7|0
1589349600000|2020-05-13 06:00:00|17355.3|17315.3|17371.8|17356.8|17424.3|17409.3|17326.8|17306|222
1589353200000|2020-05-13 07:00:00|17389.3|17374.3|17290.1|17275.1|17431.8|17416.8|17265.1|17250.1|1541
1589356800000|2020-05-13 08:00:00|17287.6|17272.6|17287.6|17272.6|17340.1|17325.1|17275.1|17260.1|650
1589360400000|2020-05-13 09:00:00|17285.1|17270.1|17315.1|17300.1|17342.6|17327.6|17275.1|17260.1|647
1589364000000|2020-05-13 10:00:00|17317.6|17302.6|17377.6|17362.6|17380.1|17365.1|17317.6|17302.6|394
1589367600000|2020-05-13 11:00:00|17375.1|17360.1|17414.4|17399.4|17429.4|17414.4|17350.1|17335.1|329
1589371200000|2020-05-13 12:00:00|17416.9|17401.9|17404.4|17389.4|17436.9|17421.9|17384.4|17369.4|390
1589374800000|2020-05-13 13:00:00|17401.9|17386.9|17351.9|17336.9|17404.4|17389.4|17284.4|17269.4|1239
1589378400000|2020-05-13 14:00:00|17354.4|17339.4|17287.6|17272.6|17392.6|17377.6|17282.6|17267.6|1523
1589382000000|2020-05-13 15:00:00|17290.1|17275.1|17125.1|17100.1|17310.1|17295.1|17085.1|17060.1|3768
1589385600000|2020-05-13 16:00:00|17130.1|17105.1|17106.6|17078.6|17135.1|17115.1|17030.1|17010.1|396
1589389200000|2020-05-13 17:00:00|17109.1|17081.1|17086.6|17058.6|17126.6|17098.6|17074.1|17046.1|38
1589392800000|2020-05-13 18:00:00|17089.1|17061.1|17042.6|17027.6|17110.1|17085.1|17035.1|17020.1|66
1589396400000|2020-05-13 19:00:00|17045.1|17030.1|17110.1|17095.1|17122.6|17107.6|17022.6|17007.6|102
1589400000000|2020-05-13 20:00:00|17120.3|17080.3|17146.6|17106.6|17152.1|17112.1|17082.2|17042.2|0
1589403600000|2020-05-13 21:00:00|17146|17106|17166.4|17126.4|17169.4|17129.4|17143.1|17103.1|0
1589407200000|2020-05-13 22:00:00|17168.9|17128.9|17182|17142|17202.5|17162.5|17147.9|17107.9|0
1589410800000|2020-05-13 23:00:00|17182.3|17142.3|17142.1|17102.1|17195.8|17155.8|17133.5|17093.5|0
1589414400000|2020-05-14 00:00:00|17142|17102|17109.7|17069.7|17143.1|17103.1|17057.3|17017.3|0
1589418000000|2020-05-14 01:00:00|17109.5|17069.5|17067.8|17027.8|17139.4|17099.4|17047.7|17007.7|0
1589421600000|2020-05-14 02:00:00|17067.4|17027.4|17103.9|17063.9|17104.2|17064.2|17020|16980|0
1589425200000|2020-05-14 03:00:00|17104.1|17064.1|17098.4|17058.4|17117.6|17077.6|17072.6|17032.6|0
1589428800000|2020-05-14 04:00:00|17098.6|17058.6|17059.7|17019.7|17131.1|17091.1|17053.8|17013.8|0
1589432400000|2020-05-14 05:00:00|17059.6|17019.6|17027.7|16987.7|17085.8|17045.8|17021.8|16981.8|0
1589436000000|2020-05-14 06:00:00|17027.5|16987.5|16987.9|16947.9|17047|17007|16938.3|16898.3|265
1589439600000|2020-05-14 07:00:00|16985.8|16945.8|17015.1|17000.1|17182.6|17167.6|16971.9|16931.9|1934
1589443200000|2020-05-14 08:00:00|17017.6|17002.6|16960.6|16945.6|17017.6|17002.6|16902.6|16887.6|1465
1589446800000|2020-05-14 09:00:00|16953.1|16938.1|16940.6|16925.6|16965.6|16950.6|16905.6|16890.6|690
1589450400000|2020-05-14 10:00:00|16943.1|16928.1|16823.1|16808.1|16943.1|16928.1|16805.6|16790.6|1043
1589454000000|2020-05-14 11:00:00|16825.6|16810.6|16784.3|16769.3|16850.6|16835.6|16751.8|16736.8|787
1589457600000|2020-05-14 12:00:00|16786.8|16771.8|16689.3|16674.3|16791.8|16776.8|16609.3|16594.3|1885
1589461200000|2020-05-14 13:00:00|16686.8|16671.8|16576.8|16561.8|16749.3|16734.3|16569.3|16554.3|2081
1589464800000|2020-05-14 14:00:00|16571.8|16556.8|16800.9|16785.9|16833.4|16818.4|16554.3|16539.3|2256
1589468400000|2020-05-14 15:00:00|16803.4|16788.4|16843.4|16818.4|16978.4|16963.4|16803.4|16788.4|4878
1589472000000|2020-05-14 16:00:00|16838.4|16823.4|16918.4|16893.4|16923.4|16903.4|16813.4|16793.4|225
1589475600000|2020-05-14 17:00:00|16923.4|16898.4|16913.4|16888.4|16988.4|16963.4|16908.4|16883.4|205
1589479200000|2020-05-14 18:00:00|16908.4|16883.4|16918.4|16903.4|16918.4|16903.4|16860.9|16845.9|111
1589482800000|2020-05-14 19:00:00|16923.4|16908.4|16975.9|16960.9|16995.9|16980.9|16908.4|16893.4|144
1589486400000|2020-05-14 20:00:00|17002.9|16962.9|17021.2|16981.2|17035|16995|16975.1|16935.1|0
1589490000000|2020-05-14 21:00:00|17020.7|16980.7|17017.5|16977.5|17024.5|16984.5|17008.8|16968.8|0
1589493600000|2020-05-14 22:00:00|17015.8|16975.8|16996.2|16956.2|17025|16985|16984.2|16944.2|0
1589497200000|2020-05-14 23:00:00|16996.3|16956.3|17064.9|17024.9|17070.9|17030.9|16989.5|16949.5|0
1589414400000|2020-05-14 00:00:00|17142|17102|17109.7|17069.7|17143.1|17103.1|17057.3|17017.3|0
1589418000000|2020-05-14 01:00:00|17109.5|17069.5|17067.8|17027.8|17139.4|17099.4|17047.7|17007.7|0
1589421600000|2020-05-14 02:00:00|17067.4|17027.4|17103.9|17063.9|17104.2|17064.2|17020|16980|0
1589425200000|2020-05-14 03:00:00|17104.1|17064.1|17098.4|17058.4|17117.6|17077.6|17072.6|17032.6|0
1589428800000|2020-05-14 04:00:00|17098.6|17058.6|17059.7|17019.7|17131.1|17091.1|17053.8|17013.8|0
1589432400000|2020-05-14 05:00:00|17059.6|17019.6|17027.7|16987.7|17085.8|17045.8|17021.8|16981.8|0
1589436000000|2020-05-14 06:00:00|17027.5|16987.5|16987.9|16947.9|17047|17007|16938.3|16898.3|265
1589439600000|2020-05-14 07:00:00|16985.8|16945.8|17015.1|17000.1|17182.6|17167.6|16971.9|16931.9|1934
1589443200000|2020-05-14 08:00:00|17017.6|17002.6|16960.6|16945.6|17017.6|17002.6|16902.6|16887.6|1465
1589446800000|2020-05-14 09:00:00|16953.1|16938.1|16940.6|16925.6|16965.6|16950.6|16905.6|16890.6|690
1589450400000|2020-05-14 10:00:00|16943.1|16928.1|16823.1|16808.1|16943.1|16928.1|16805.6|16790.6|1043
1589454000000|2020-05-14 11:00:00|16825.6|16810.6|16784.3|16769.3|16850.6|16835.6|16751.8|16736.8|787
1589457600000|2020-05-14 12:00:00|16786.8|16771.8|16689.3|16674.3|16791.8|16776.8|16609.3|16594.3|1885
1589461200000|2020-05-14 13:00:00|16686.8|16671.8|16576.8|16561.8|16749.3|16734.3|16569.3|16554.3|2081
1589464800000|2020-05-14 14:00:00|16571.8|16556.8|16800.9|16785.9|16833.4|16818.4|16554.3|16539.3|2256
1589468400000|2020-05-14 15:00:00|16803.4|16788.4|16843.4|16818.4|16978.4|16963.4|16803.4|16788.4|4878
1589472000000|2020-05-14 16:00:00|16838.4|16823.4|16918.4|16893.4|16923.4|16903.4|16813.4|16793.4|225
1589475600000|2020-05-14 17:00:00|16923.4|16898.4|16913.4|16888.4|16988.4|16963.4|16908.4|16883.4|205
1589479200000|2020-05-14 18:00:00|16908.4|16883.4|16918.4|16903.4|16918.4|16903.4|16860.9|16845.9|111
1589482800000|2020-05-14 19:00:00|16923.4|16908.4|16975.9|16960.9|16995.9|16980.9|16908.4|16893.4|144
1589486400000|2020-05-14 20:00:00|17002.9|16962.9|17021.2|16981.2|17035|16995|16975.1|16935.1|0
1589490000000|2020-05-14 21:00:00|17020.7|16980.7|17017.5|16977.5|17024.5|16984.5|17008.8|16968.8|0
1589493600000|2020-05-14 22:00:00|17015.8|16975.8|16996.2|16956.2|17025|16985|16984.2|16944.2|0
1589497200000|2020-05-14 23:00:00|16996.3|16956.3|17064.9|17024.9|17070.9|17030.9|16989.5|16949.5|0
1589500800000|2020-05-15 00:00:00|17065.1|17025.1|17003.2|16963.2|17086.8|17046.8|16990.5|16950.5|0
1589504400000|2020-05-15 01:00:00|17003.4|16963.4|16960.2|16920.2|17015.6|16975.6|16929.5|16889.5|0
1589508000000|2020-05-15 02:00:00|16962.3|16922.3|16961.7|16921.7|16980.2|16940.2|16898.7|16858.7|0
1589511600000|2020-05-15 03:00:00|16962|16922|16989.5|16949.5|16992.8|16952.8|16923|16883|0
1589515200000|2020-05-15 04:00:00|16990.5|16950.5|17018|16978|17030.5|16990.5|16979.2|16939.2|0
1589518800000|2020-05-15 05:00:00|17017.9|16977.9|16989.5|16949.5|17044.1|17004.1|16989.5|16949.5|0
1589522400000|2020-05-15 06:00:00|16987.5|16947.5|17055.9|17040.9|17063.4|17048.4|16935.9|16920.9|296
1589526000000|2020-05-15 07:00:00|17063.4|17048.4|17029.9|17014.9|17123.4|17108.4|16980.9|16965.9|1632
1589529600000|2020-05-15 08:00:00|17027.4|17012.4|17037.4|17022.4|17059.9|17044.9|16979.9|16964.9|585
1589533200000|2020-05-15 09:00:00|17039.9|17024.9|17052.4|17037.4|17134.9|17119.9|17029.9|17014.9|1389
1589536800000|2020-05-15 10:00:00|17054.9|17039.9|16909.9|16894.9|17057.4|17042.4|16897.4|16882.4|789
1589540400000|2020-05-15 11:00:00|16912.4|16897.4|16833.6|16818.6|16932.4|16917.4|16814.9|16799.9|706
1589544000000|2020-05-15 12:00:00|16836.1|16821.1|16916.1|16901.1|16943.6|16928.6|16801.1|16786.1|680
1589547600000|2020-05-15 13:00:00|16921.1|16906.1|16976.1|16961.1|16991.1|16976.1|16868.6|16853.6|1075
1589551200000|2020-05-15 14:00:00|16983.6|16968.6|16907.2|16892.2|17007.2|16992.2|16874.7|16859.7|1322
1589554800000|2020-05-15 15:00:00|16904.7|16889.7|16688.9|16668.9|16907.2|16892.2|16648.9|16633.9|2565
1589558400000|2020-05-15 16:00:00|16683.9|16663.9|16703.9|16678.9|16748.9|16723.9|16683.9|16658.9|259
1589562000000|2020-05-15 17:00:00|16708.9|16683.9|16713.9|16688.9|16723.9|16698.9|16683.9|16663.9|83
1589565600000|2020-05-15 18:00:00|16717.9|16689.9|16688.9|16673.9|16758.9|16738.9|16683.9|16668.9|125
1589569200000|2020-05-15 19:00:00|16686.4|16671.4|16736.4|16721.4|16746.4|16731.4|16666.4|16651.4|180
1589572800000|2020-05-15 20:00:00|16728.9|16688.9|16710.5|16670.5|16739.6|16699.6|16658.8|16618.8|0
1589752800000|2020-05-17 22:00:00|16707.3|16667.3|16914|16874|16934.9|16894.9|16690.8|16650.8|0
1589756400000|2020-05-17 23:00:00|16914.2|16874.2|16937.4|16897.4|16967.3|16927.3|16904.4|16864.4|0
1589760000000|2020-05-18 00:00:00|16937.7|16897.7|16942.7|16902.7|16986.4|16946.4|16901|16861|0
1589763600000|2020-05-18 01:00:00|16942.8|16902.8|17000.2|16960.2|17006.9|16966.9|16942.7|16902.7|0
1589767200000|2020-05-18 02:00:00|17000.3|16960.3|17057.3|17017.3|17074.9|17034.9|17000.1|16960.1|0
1589770800000|2020-05-18 03:00:00|17057.2|17017.2|17070.9|17030.9|17076.9|17036.9|17051.2|17011.2|0
1589774400000|2020-05-18 04:00:00|17070.8|17030.8|17071.4|17031.4|17081.7|17041.7|17056.7|17016.7|0
1589778000000|2020-05-18 05:00:00|17071.1|17031.1|16999.2|16959.2|17071.9|17031.9|16999.2|16959.2|0
1589781600000|2020-05-18 06:00:00|16999.3|16959.3|16978.9|16963.9|17011.1|16983.9|16898.9|16883.9|331
1589785200000|2020-05-18 07:00:00|16981.4|16966.4|17036.4|17021.4|17036.4|17021.4|16946.4|16931.4|1786
1589788800000|2020-05-18 08:00:00|17041.4|17026.4|17069.2|17054.2|17110.6|17095.6|17036.4|17021.4|890
1589792400000|2020-05-18 09:00:00|17071.7|17056.7|17054.3|17039.3|17091.7|17076.7|17044.3|17029.3|488
1589796000000|2020-05-18 10:00:00|17051.8|17036.8|17057.8|17042.8|17079.3|17064.3|17032.8|17017.8|835
1589799600000|2020-05-18 11:00:00|17060.3|17045.3|17135.2|17120.2|17152.7|17137.7|17047.8|17032.8|606
1589803200000|2020-05-18 12:00:00|17137.7|17122.7|17212.7|17197.7|17227.7|17212.7|17127.7|17112.7|1256
1589806800000|2020-05-18 13:00:00|17210.2|17195.2|17237.7|17222.7|17247.7|17232.7|17190.2|17175.2|1830
1589810400000|2020-05-18 14:00:00|17240.2|17225.2|17262.8|17247.8|17272.8|17257.8|17177.8|17162.8|1924
1589814000000|2020-05-18 15:00:00|17265.3|17250.3|17430.3|17405.3|17457.8|17442.8|17250.3|17235.3|3556
1589817600000|2020-05-18 16:00:00|17429.3|17401.3|17410.3|17385.3|17465.3|17440.3|17395.3|17375.3|501
1589821200000|2020-05-18 17:00:00|17415.3|17390.3|17450.3|17425.3|17475.3|17455.3|17415.3|17390.3|195
1589824800000|2020-05-18 18:00:00|17455.3|17430.3|17495.3|17480.3|17500.3|17485.3|17440.3|17420.3|76
1589828400000|2020-05-18 19:00:00|17497.8|17482.8|17450.3|17435.3|17540.3|17525.3|17447.8|17432.8|154
1589832000000|2020-05-18 20:00:00|17465.6|17425.6|17450.8|17410.8|17479.3|17439.3|17439.1|17399.1|0
1589835600000|2020-05-18 21:00:00|17451.3|17411.3|17452.1|17412.1|17457.1|17417.1|17447.2|17407.2|0
1589839200000|2020-05-18 22:00:00|17453.4|17413.4|17504.6|17464.6|17515.8|17475.8|17429.5|17389.5|0
1589842800000|2020-05-18 23:00:00|17504.9|17464.9|17494.8|17454.8|17507.3|17467.3|17466.5|17426.5|0
1589846400000|2020-05-19 00:00:00|17494.7|17454.7|17452.7|17412.7|17517.6|17477.6|17432.2|17392.2|0
1589850000000|2020-05-19 01:00:00|17452.8|17412.8|17401.1|17361.1|17463.7|17423.7|17400.9|17360.9|0
1589853600000|2020-05-19 02:00:00|17401.4|17361.4|17417.3|17377.3|17436.5|17396.5|17394.5|17354.5|0
1589857200000|2020-05-19 03:00:00|17417.6|17377.6|17423.2|17383.2|17429.1|17389.1|17367.6|17327.6|0
1589860800000|2020-05-19 04:00:00|17423.6|17383.6|17527.2|17487.2|17533.4|17493.4|17423.4|17383.4|0
1589864400000|2020-05-19 05:00:00|17527.1|17487.1|17502.9|17462.9|17533.4|17493.4|17489.9|17449.9|0
1589868000000|2020-05-19 06:00:00|17502.8|17462.8|17647.8|17632.8|17690.3|17675.3|17435.3|17420.3|755
1589871600000|2020-05-19 07:00:00|17670.3|17655.3|17286.6|17271.6|17672.8|17657.8|17251.6|17236.6|5841
1589875200000|2020-05-19 08:00:00|17289.1|17274.1|17271.6|17256.6|17301.6|17286.6|17139.1|17124.1|2896
1589878800000|2020-05-19 09:00:00|17269.1|17254.1|17236.6|17221.6|17294.1|17279.1|17144.1|17129.1|2474
1589882400000|2020-05-19 10:00:00|17239.1|17224.1|17111.6|17096.6|17239.1|17224.1|17066.6|17051.6|2609
1589886000000|2020-05-19 11:00:00|17114.1|17099.1|17139.1|17124.1|17181.6|17166.6|17106.6|17091.6|1998
1589889600000|2020-05-19 12:00:00|17141.6|17126.6|17073.6|17058.6|17154.1|17139.1|17046.1|17031.1|1770
1589893200000|2020-05-19 13:00:00|17071.1|17056.1|16991.1|16976.1|17101.1|17086.1|16926.1|16911.1|4295
1589896800000|2020-05-19 14:00:00|16988.6|16973.6|17017|17002|17049.5|17034.5|16932|16917|3953
1589900400000|2020-05-19 15:00:00|17014.5|16999.5|17032|17007|17119.5|17104.5|16999.5|16984.5|4597
1589904000000|2020-05-19 16:00:00|17027|17012|17042|17017|17072|17047|17017|16997|261
1589907600000|2020-05-19 17:00:00|17037|17012|17067|17042|17077|17052|17032|17012|91
1589911200000|2020-05-19 18:00:00|17072|17047|16979.5|16964.5|17077|17059.5|16969.5|16954.5|101
1589914800000|2020-05-19 19:00:00|16982|16967|16902|16887|17044.5|17029.5|16894.5|16879.5|282
1589918400000|2020-05-19 20:00:00|16909.9|16869.9|16936.8|16896.8|16942.9|16902.9|16900.2|16860.2|0
1589922000000|2020-05-19 21:00:00|16936.3|16896.3|16925.6|16885.6|16939|16899|16920.1|16880.1|0
1589925600000|2020-05-19 22:00:00|16922.3|16882.3|16961.4|16921.4|16964|16924|16889.4|16849.4|0
1589929200000|2020-05-19 23:00:00|16961.1|16921.1|16994|16954|17009.1|16969.1|16959.5|16919.5|0
1589932800000|2020-05-20 00:00:00|16994.3|16954.3|17052.8|17012.8|17065.1|17025.1|16990.5|16950.5|0
1589936400000|2020-05-20 01:00:00|17053|17013|17123.5|17083.5|17124.9|17084.9|17047.3|17007.3|0
1589940000000|2020-05-20 02:00:00|17123.4|17083.4|17088.2|17048.2|17123.4|17083.4|17071|17031|0
1589943600000|2020-05-20 03:00:00|17088.3|17048.3|17104.4|17064.4|17116.1|17076.1|17057.4|17017.4|0
1589947200000|2020-05-20 04:00:00|17104.3|17064.3|17093.5|17053.5|17135.7|17095.7|17086.4|17046.4|0
1589950800000|2020-05-20 05:00:00|17093.7|17053.7|17082.7|17042.7|17106.7|17066.7|17049.1|17009.1|0
1589954400000|2020-05-20 06:00:00|17082.9|17042.9|17014.5|16999.5|17088.6|17048.6|16979.5|16964.5|221
1589958000000|2020-05-20 07:00:00|17017|17002|16689.1|16674.1|17054.5|17039.5|16689.1|16674.1|5389
1589961600000|2020-05-20 08:00:00|16686.6|16671.6|16916.6|16901.6|16961.6|16946.6|16679.1|16664.1|3164
1589965200000|2020-05-20 09:00:00|16914.1|16899.1|16971.6|16956.6|16989.1|16974.1|16849.1|16834.1|1571
1589968800000|2020-05-20 10:00:00|16974.1|16959.1|17019.1|17004.1|17061.6|17046.6|16969.1|16954.1|2258
1589972400000|2020-05-20 11:00:00|17014.1|16999.1|16977.2|16962.2|17032.2|17017.2|16962.2|16947.2|1174
1589976000000|2020-05-20 12:00:00|16979.7|16964.7|16999.7|16984.7|17042.2|17027.2|16942.2|16927.2|1540
1589979600000|2020-05-20 13:00:00|17002.2|16987.2|17097.2|17082.2|17099.7|17084.7|16992.2|16977.2|2101
1589983200000|2020-05-20 14:00:00|17099.7|17084.7|17162.4|17147.4|17189.9|17174.9|17089.7|17074.7|5057
1589986800000|2020-05-20 15:00:00|17164.9|17149.9|17199.9|17174.9|17257.4|17242.4|17152.4|17137.4|2511
1589990400000|2020-05-20 16:00:00|17204.9|17179.9|17164.9|17139.9|17204.9|17184.9|17129.9|17109.9|225
1589994000000|2020-05-20 17:00:00|17159.9|17144.9|17143.9|17115.9|17169.9|17144.9|17139.9|17114.9|85
1589997600000|2020-05-20 18:00:00|17144.9|17119.9|17174.9|17159.9|17187.4|17172.4|17129.9|17109.9|26
1590001200000|2020-05-20 19:00:00|17177.4|17162.4|17177.4|17162.4|17184.9|17169.9|17149.9|17134.9|60
1590004800000|2020-05-20 20:00:00|17184.3|17144.3|17212.4|17172.4|17224.4|17184.4|17184.3|17144.3|0
1590008400000|2020-05-20 21:00:00|17211.3|17171.3|17219.3|17179.3|17222.5|17182.5|17210.2|17170.2|0
1590012000000|2020-05-20 22:00:00|17220.5|17180.5|17186.4|17146.4|17228.5|17188.5|17183.6|17143.6|0
1590015600000|2020-05-20 23:00:00|17186.9|17146.9|17171.4|17131.4|17192.7|17152.7|17171.4|17131.4|0
1590019200000|2020-05-21 00:00:00|17171.7|17131.7|17142.5|17102.5|17172.7|17132.7|17114.1|17074.1|0
1590022800000|2020-05-21 01:00:00|17142.3|17102.3|17055.1|17015.1|17142.3|17102.3|17054.8|17014.8|0
1590026400000|2020-05-21 02:00:00|17053.2|17013.2|17063.8|17023.8|17075.5|17035.5|17015.9|16975.9|0
1590030000000|2020-05-21 03:00:00|17063.9|17023.9|17060.6|17020.6|17081.3|17041.3|17041.8|17001.8|0
1590033600000|2020-05-21 04:00:00|17060.8|17020.8|17076.4|17036.4|17079.4|17039.4|17042.1|17002.1|0
1590037200000|2020-05-21 05:00:00|17073.6|17033.6|17046.5|17006.5|17097.1|17057.1|17046.1|17006.1|0
1590040800000|2020-05-21 06:00:00|17046.8|17006.8|17072.4|17057.4|17102.4|17087.4|17034.2|16994.2|210
1590044400000|2020-05-21 07:00:00|17069.9|17054.9|17096|17081|17147.4|17132.4|16954.9|16939.9|3114
1590048000000|2020-05-21 08:00:00|17101|17086|17076|17061|17136|17121|16991|16976|2132
1590051600000|2020-05-21 09:00:00|17078.5|17063.5|17113.5|17098.5|17171|17156|17061|17046|1614
1590055200000|2020-05-21 10:00:00|17111|17096|17111|17096|17136|17121|17071|17056|2032
1590058800000|2020-05-21 11:00:00|17113.5|17098.5|17146.6|17131.6|17191|17176|17113.5|17098.5|1045
1590062400000|2020-05-21 12:00:00|17141.6|17126.6|17196.6|17181.6|17236.6|17221.6|17131.6|17116.6|1147
1590066000000|2020-05-21 13:00:00|17191.6|17176.6|17249.1|17234.1|17296.6|17281.6|17181.6|17166.6|1959
1590069600000|2020-05-21 14:00:00|17246.6|17231.6|17160.8|17145.8|17275.8|17260.8|17120.8|17105.8|2821
1590073200000|2020-05-21 15:00:00|17155.8|17140.8|17128.3|17103.3|17158.3|17143.3|17055.8|17040.8|3847
1590076800000|2020-05-21 16:00:00|17133.3|17108.3|17113.3|17088.3|17183.3|17158.3|17103.3|17078.3|327
1590080400000|2020-05-21 17:00:00|17108.3|17093.3|17133.3|17108.3|17158.3|17133.3|17098.3|17078.3|66
1590084000000|2020-05-21 18:00:00|17138.3|17113.3|17113.3|17098.3|17148.3|17128.3|17103.3|17088.3|42
1590087600000|2020-05-21 19:00:00|17115.8|17100.8|17145.8|17130.8|17168.3|17153.3|17115.8|17100.8|141
1590091200000|2020-05-21 20:00:00|17150.1|17110.1|17093.5|17053.5|17170.1|17130.1|17090.6|17050.6|0
1590094800000|2020-05-21 21:00:00|17094|17054|17097.3|17057.3|17100.5|17060.5|17094|17054|0
1590098400000|2020-05-21 22:00:00|17096.2|17056.2|17128.9|17088.9|17137.8|17097.8|17069.5|17029.5|0
1590102000000|2020-05-21 23:00:00|17128.8|17088.8|17158.6|17118.6|17161.3|17121.3|17128.3|17088.3|0
1590105600000|2020-05-22 00:00:00|17158.9|17118.9|17166|17126|17213.8|17173.8|17135.8|17095.8|0
1590109200000|2020-05-22 01:00:00|17165.9|17125.9|17093.9|17053.9|17178.3|17138.3|17057.4|17017.4|0
1590112800000|2020-05-22 02:00:00|17093.7|17053.7|17022.5|16982.5|17093.7|17053.7|17015.9|16975.9|0
1590116400000|2020-05-22 03:00:00|17022.6|16982.6|16932.7|16892.7|17034.6|16994.6|16921.2|16881.2|0
1590120000000|2020-05-22 04:00:00|16932.9|16892.9|16944.8|16904.8|16980.1|16940.1|16932.5|16892.5|0
1590123600000|2020-05-22 05:00:00|16944.9|16904.9|16917.6|16877.6|16945|16905|16878.2|16838.2|0
1590127200000|2020-05-22 06:00:00|16915.6|16875.6|16903.3|16888.3|16955.8|16940.8|16875.8|16860.8|407
1590130800000|2020-05-22 07:00:00|16900.8|16885.8|16928.1|16913.1|16978.1|16963.1|16820.8|16805.8|3283
1590134400000|2020-05-22 08:00:00|16925.6|16910.6|17168.1|17153.1|17168.1|17153.1|16918.1|16903.1|2272
1590138000000|2020-05-22 09:00:00|17170.6|17155.6|17158.1|17143.1|17230.6|17215.6|17143.1|17128.1|2588
1590141600000|2020-05-22 10:00:00|17163.1|17148.1|17253.1|17238.1|17270.6|17255.6|17158.1|17143.1|1677
1590145200000|2020-05-22 11:00:00|17258.1|17243.1|17313.8|17298.8|17321.3|17306.3|17223.1|17208.1|1704
1590148800000|2020-05-22 12:00:00|17318.8|17303.8|17358.8|17343.8|17366.3|17351.3|17288.8|17273.8|1798
1590152400000|2020-05-22 13:00:00|17363.8|17348.8|17303.8|17288.8|17398.8|17383.8|17233.8|17218.8|3108
1590156000000|2020-05-22 14:00:00|17306.3|17291.3|17306.6|17291.6|17359.1|17344.1|17214.1|17199.1|2257
1590159600000|2020-05-22 15:00:00|17304.1|17289.1|17344.1|17319.1|17354.1|17329.1|17289.1|17274.1|3267
1590163200000|2020-05-22 16:00:00|17349.1|17324.1|17339.1|17314.1|17359.1|17339.1|17304.1|17284.1|486
1590166800000|2020-05-22 17:00:00|17344.1|17319.1|17339.1|17319.1|17349.1|17329.1|17324.1|17304.1|53
1590170400000|2020-05-22 18:00:00|17334.1|17314.1|17354.1|17339.1|17359.1|17341.6|17331.6|17314.1|136
1590174000000|2020-05-22 19:00:00|17351.6|17336.6|17369.1|17354.1|17371.6|17356.6|17336.6|17321.6|124
1590177600000|2020-05-22 20:00:00|17378.8|17338.8|17422|17382|17440.7|17400.7|17375.4|17335.4|0
1590357600000|2020-05-24 22:00:00|17403|17363|17510.9|17470.9|17512.2|17472.2|17388.6|17348.6|0
1590361200000|2020-05-24 23:00:00|17510.6|17470.6|17508.7|17468.7|17521.8|17481.8|17481.2|17441.2|0
1590364800000|2020-05-25 00:00:00|17508.9|17468.9|17458.9|17418.9|17517.2|17477.2|17454.6|17414.6|0
1590368400000|2020-05-25 01:00:00|17458.8|17418.8|17471.3|17431.3|17471.3|17431.3|17400.6|17360.6|0
1590372000000|2020-05-25 02:00:00|17471.2|17431.2|17430.9|17390.9|17472.3|17432.3|17421.4|17381.4|0
1590375600000|2020-05-25 03:00:00|17431.9|17391.9|17443.8|17403.8|17456.1|17416.1|17425.9|17385.9|0
1590379200000|2020-05-25 04:00:00|17443.9|17403.9|17456|17416|17468.2|17428.2|17443.6|17403.6|0
1590382800000|2020-05-25 05:00:00|17455.8|17415.8|17483.5|17443.5|17497.6|17457.6|17455.8|17415.8|0
1590386400000|2020-05-25 06:00:00|17483.4|17443.4|17479.1|17464.1|17486.6|17471.6|17451.6|17432.4|205
1590390000000|2020-05-25 07:00:00|17481.6|17466.6|17400.8|17385.8|17484.1|17469.1|17306.6|17291.6|2197
1590393600000|2020-05-25 08:00:00|17403.3|17388.3|17490.8|17475.8|17533.3|17518.3|17365.8|17350.8|1347
1590397200000|2020-05-25 09:00:00|17493.3|17478.3|17495.8|17480.8|17513.3|17498.3|17450.8|17435.8|727
1590400800000|2020-05-25 10:00:00|17498.3|17483.3|17480.8|17465.8|17498.3|17483.3|17428.3|17413.3|625
1590404400000|2020-05-25 11:00:00|17478.3|17463.3|17476.6|17461.6|17501.6|17486.6|17443.3|17428.3|597
1590408000000|2020-05-25 12:00:00|17474.1|17459.1|17514.1|17499.1|17556.6|17541.6|17464.1|17449.1|884
1590411600000|2020-05-25 13:00:00|17516.6|17501.6|17521.6|17506.6|17536.6|17521.6|17491.6|17476.6|846
1590415200000|2020-05-25 14:00:00|17526.6|17511.6|17543.5|17528.5|17568.5|17553.5|17508.5|17493.5|885
1590418800000|2020-05-25 15:00:00|17546|17531|17566|17546|17618.5|17603.5|17523.5|17508.5|1827
1590422400000|2020-05-25 16:00:00|17571|17541|17580|17552|17585|17557|17561|17536|115
1590426000000|2020-05-25 17:00:00|17582.5|17554.5|17591|17571|17591|17571|17581|17554.5|20
1590429600000|2020-05-25 18:00:00|17586|17561|17571|17556|17591|17566|17556|17536|53
1590433200000|2020-05-25 19:00:00|17573.5|17558.5|17613.5|17598.5|17616|17601|17566|17551|42
1590436800000|2020-05-25 20:00:00|17615.8|17575.8|17615.6|17575.6|17620|17580|17615.6|17575.6|0
1590440400000|2020-05-25 21:00:00|17613.9|17573.9|17622.5|17582.5|17622.5|17582.5|17611.8|17571.8|0
1590444000000|2020-05-25 22:00:00|17621.8|17581.8|17599|17559|17623|17583|17584.5|17544.5|0
1590447600000|2020-05-25 23:00:00|17595.4|17555.4|17573.6|17533.6|17597.4|17557.4|17568.7|17528.7|0
1590451200000|2020-05-26 00:00:00|17573.4|17533.4|17604|17564|17627.7|17587.7|17553.7|17513.7|0
1590454800000|2020-05-26 01:00:00|17604.2|17564.2|17700.1|17660.1|17705.7|17665.7|17598|17558|0
1590458400000|2020-05-26 02:00:00|17700.4|17660.4|17705.4|17665.4|17715.4|17675.4|17685.2|17645.2|0
1590462000000|2020-05-26 03:00:00|17705.5|17665.5|17750.1|17710.1|17751.5|17711.5|17705.1|17665.1|0
1590465600000|2020-05-26 04:00:00|17750|17710|17801.3|17761.3|17828.1|17788.1|17727.9|17687.9|0
1590469200000|2020-05-26 05:00:00|17801.4|17761.4|17802.1|17762.1|17819.9|17779.9|17761.7|17721.7|0
1590472800000|2020-05-26 06:00:00|17802|17762|17798.5|17783.5|17826|17811|17748.5|17733.5|492
1590476400000|2020-05-26 07:00:00|17801|17786|17767.8|17752.8|17883.5|17868.5|17727.8|17712.8|3925
1590480000000|2020-05-26 08:00:00|17765.3|17750.3|17820.3|17805.3|17857.8|17842.8|17747.8|17732.8|1450
1590483600000|2020-05-26 09:00:00|17822.8|17807.8|17842.8|17827.8|17852.8|17837.8|17795.3|17780.3|1172
1590487200000|2020-05-26 10:00:00|17845.3|17830.3|17787.8|17772.8|17847.8|17832.8|17777.8|17762.8|1204
1590490800000|2020-05-26 11:00:00|17782.8|17767.8|17748.6|17733.6|17787.8|17772.8|17732.8|17717.8|1248
1590494400000|2020-05-26 12:00:00|17751.1|17736.1|17828.6|17813.6|17828.6|17813.6|17703.6|17688.6|1438
1590498000000|2020-05-26 13:00:00|17826.1|17811.1|17848.6|17833.6|17898.6|17883.6|17826.1|17811.1|2046
1590501600000|2020-05-26 14:00:00|17846.1|17831.1|17892.4|17877.4|17902.4|17887.4|17802.4|17787.4|3138
1590505200000|2020-05-26 15:00:00|17889.9|17874.9|17819.9|17799.9|17902.4|17887.4|17797.4|17779.9|4313
1590508800000|2020-05-26 16:00:00|17824.9|17794.9|17874.9|17849.9|17879.9|17859.9|17814.9|17794.9|286
1590512400000|2020-05-26 17:00:00|17879.9|17854.9|17904.9|17884.9|17909.9|17889.9|17869.9|17849.9|127
1590516000000|2020-05-26 18:00:00|17899.9|17879.9|17884.9|17869.9|17904.9|17884.9|17867.4|17852.4|100
1590519600000|2020-05-26 19:00:00|17882.4|17867.4|17802.4|17787.4|17892.4|17877.4|17789.9|17774.9|118
1590523200000|2020-05-26 20:00:00|17821.1|17781.1|17839.7|17799.7|17850.3|17810.3|17808.3|17768.3|0
1590526800000|2020-05-26 21:00:00|17839.9|17799.9|17836.1|17796.1|17840.5|17800.5|17829.6|17789.6|0
1590530400000|2020-05-26 22:00:00|17835.4|17795.4|17834.8|17794.8|17842.1|17802.1|17808|17768|0
1590534000000|2020-05-26 23:00:00|17835|17795|17814.6|17774.6|17839.4|17799.4|17801.4|17761.4|0
1590537600000|2020-05-27 00:00:00|17814.8|17774.8|17852.3|17812.3|17852.8|17812.8|17768.5|17728.5|0
1590541200000|2020-05-27 01:00:00|17852.4|17812.4|17893.1|17853.1|17929.7|17889.7|17852.4|17812.4|0
1590544800000|2020-05-27 02:00:00|17893|17853|17937.1|17897.1|17943.4|17903.4|17850.4|17810.4|0
1590548400000|2020-05-27 03:00:00|17937.3|17897.3|17959|17919|17971.3|17931.3|17931|17891|0
1590552000000|2020-05-27 04:00:00|17958.9|17918.9|17996|17956|18021.8|17981.8|17958.8|17918.8|0
1590555600000|2020-05-27 05:00:00|17995.9|17955.9|17976|17936|18012.1|17972.1|17975.7|17935.7|0
1590559200000|2020-05-27 06:00:00|17975.9|17935.9|17864.9|17849.9|17981.7|17941.7|17844.9|17829.9|559
1590562800000|2020-05-27 07:00:00|17859.9|17844.9|17802.4|17787.4|17949.9|17934.9|17762.4|17747.4|5901
1590566400000|2020-05-27 08:00:00|17807.4|17792.4|17977.4|17962.4|18004.9|17989.9|17797.4|17782.4|2814
1590570000000|2020-05-27 09:00:00|17974.9|17959.9|18129.9|18114.9|18214.9|18199.9|17972.4|17957.4|3778
1590573600000|2020-05-27 10:00:00|18127.4|18112.4|18102.4|18087.4|18152.4|18137.4|18047.4|18032.4|2283
1590577200000|2020-05-27 11:00:00|18104.9|18089.9|18204.4|18189.4|18241.9|18226.9|18087.4|18072.4|2432
1590580800000|2020-05-27 12:00:00|18206.9|18191.9|18106.9|18091.9|18211.9|18196.9|18091.9|18076.9|2702
1590584400000|2020-05-27 13:00:00|18101.9|18086.9|17851.9|17836.9|18146.9|18131.9|17806.9|17791.9|4125
1590588000000|2020-05-27 14:00:00|17854.4|17839.4|17845.9|17830.9|17990.9|17975.9|17780.9|17765.9|5164
1590591600000|2020-05-27 15:00:00|17848.4|17833.4|17928.4|17908.4|17933.4|17918.4|17820.9|17805.9|5298
1590595200000|2020-05-27 16:00:00|17923.4|17903.4|17948.4|17923.4|17963.4|17938.4|17918.4|17898.4|420
1590598800000|2020-05-27 17:00:00|17943.4|17918.4|17938.4|17918.4|17958.4|17938.4|17903.4|17878.4|133
1590602400000|2020-05-27 18:00:00|17943.4|17923.4|17983.4|17968.4|17993.4|17973.4|17943.4|17923.4|115
1590606000000|2020-05-27 19:00:00|17985.9|17970.9|17998.4|17983.4|18020.9|18005.9|17970.9|17955.9|120
1590609600000|2020-05-27 20:00:00|18022.5|17982.5|18076.5|18036.5|18092.9|18052.9|18000.7|17960.7|0
1590613200000|2020-05-27 21:00:00|18076|18036|18067.7|18027.7|18082.4|18042.4|18059.3|18019.3|0
1590616800000|2020-05-27 22:00:00|18065.8|18025.8|18060.9|18020.9|18077.1|18037.1|18027.9|17987.9|0
1590620400000|2020-05-27 23:00:00|18061.2|18021.2|18082.4|18042.4|18084.4|18044.4|18043.1|18003.1|0
1590624000000|2020-05-28 00:00:00|18082.2|18042.2|18147.7|18107.7|18166.3|18126.3|18064.2|18024.2|0
1590627600000|2020-05-28 01:00:00|18145.7|18105.7|18162.8|18122.8|18184.1|18144.1|18127.7|18087.7|0
1590631200000|2020-05-28 02:00:00|18162.9|18122.9|18154.1|18114.1|18190.1|18150.1|18144.2|18104.2|0
1590634800000|2020-05-28 03:00:00|18154.3|18114.3|18043.6|18003.6|18165|18125|18028.7|17988.7|0
1590638400000|2020-05-28 04:00:00|18043.4|18003.4|18101.2|18061.2|18122.2|18082.2|18030.4|17990.4|0
1590642000000|2020-05-28 05:00:00|18101.3|18061.3|18144.7|18104.7|18166.9|18126.9|18070.9|18030.9|0
1590645600000|2020-05-28 06:00:00|18145.1|18105.1|18148.4|18133.4|18208.4|18193.4|18083.4|18068.4|710
1590649200000|2020-05-28 07:00:00|18153.4|18138.4|18178.2|18163.2|18223.2|18208.2|18065.9|18050.9|4143
1590652800000|2020-05-28 08:00:00|18180.7|18165.7|18140.7|18125.7|18243.2|18228.2|18065.7|18050.7|2642
1590656400000|2020-05-28 09:00:00|18143.2|18128.2|18098.2|18083.2|18193.2|18178.2|18075.7|18060.7|1563
1590660000000|2020-05-28 10:00:00|18093.2|18078.2|18233.2|18218.2|18253.2|18238.2|18053.2|18038.2|2564
1590663600000|2020-05-28 11:00:00|18235.7|18220.7|18238.5|18223.5|18266|18251|18223.2|18208.2|1792
1590667200000|2020-05-28 12:00:00|18241|18226|18278.5|18263.5|18288.5|18273.5|18203.5|18188.5|1346
1590670800000|2020-05-28 13:00:00|18276|18261|18313.5|18298.5|18333.5|18318.5|18258.5|18243.5|2784
1590674400000|2020-05-28 14:00:00|18316|18301|18353|18338|18425.5|18410.5|18293|18278|3288
1590678000000|2020-05-28 15:00:00|18355.5|18340.5|18338|18313|18395.5|18380.5|18310.5|18295.5|3717
1590681600000|2020-05-28 16:00:00|18333|18308|18378|18358|18388|18368|18318|18293|322
1590685200000|2020-05-28 17:00:00|18373|18353|18378|18358|18398|18373|18363|18343|117
1590688800000|2020-05-28 18:00:00|18383|18363|18358|18343|18383|18363|18333|18318|92
1590692400000|2020-05-28 19:00:00|18355.5|18340.5|18225.5|18210.5|18378|18363|18223|18208|363
1590696000000|2020-05-28 20:00:00|18219|18179|18308.7|18268.7|18319.3|18279.3|18219|18179|0
1590699600000|2020-05-28 21:00:00|18309.5|18269.5|18302.3|18262.3|18311.5|18271.5|18299.5|18259.5|0
1590703200000|2020-05-28 22:00:00|18301|18261|18286.3|18246.3|18320.1|18280.1|18266.5|18226.5|0
1590706800000|2020-05-28 23:00:00|18286.2|18246.2|18236.6|18196.6|18305.5|18265.5|18232.2|18192.2|0
1590710400000|2020-05-29 00:00:00|18236.9|18196.9|18184.2|18144.2|18262.6|18222.6|18169.3|18129.3|0
1590714000000|2020-05-29 01:00:00|18185.2|18145.2|18230.1|18190.1|18238|18198|18154.4|18114.4|0
1590717600000|2020-05-29 02:00:00|18230.2|18190.2|18254.1|18214.1|18268.9|18228.9|18210.2|18170.2|0
1590721200000|2020-05-29 03:00:00|18254.2|18214.2|18212.4|18172.4|18262.9|18222.9|18199|18159|0
1590724800000|2020-05-29 04:00:00|18213.4|18173.4|18244|18204|18246.6|18206.6|18180.7|18140.7|0
1590728400000|2020-05-29 05:00:00|18245|18205|18220|18180|18275.5|18235.5|18220|18180|0
1590732000000|2020-05-29 06:00:00|18220.1|18180.1|18183|18168|18246.4|18210.5|18125.5|18110.5|512
1590735600000|2020-05-29 07:00:00|18180.5|18165.5|18232.8|18217.8|18340.5|18325.5|18145.5|18130.5|4657
1590739200000|2020-05-29 08:00:00|18230.3|18215.3|18212.8|18197.8|18270.3|18255.3|18170.3|18155.3|1508
1590742800000|2020-05-29 09:00:00|18215.3|18200.3|18320.3|18305.3|18325.3|18310.3|18192.8|18177.8|1374
1590746400000|2020-05-29 10:00:00|18317.8|18302.8|18342.8|18327.8|18375.3|18360.3|18295.3|18280.3|1078
1590750000000|2020-05-29 11:00:00|18340.3|18325.3|18362.5|18347.5|18392.5|18377.5|18302.8|18287.8|1239
1590753600000|2020-05-29 12:00:00|18360|18345|18277.5|18262.5|18402.5|18387.5|18277.5|18262.5|3142
1590757200000|2020-05-29 13:00:00|18280|18265|18250|18235|18302.5|18287.5|18237.5|18222.5|1411
1590760800000|2020-05-29 14:00:00|18252.5|18237.5|18174.4|18159.4|18272.5|18257.5|18156.9|18141.9|2434
1590764400000|2020-05-29 15:00:00|18176.9|18161.9|18179.4|18154.4|18246.9|18231.9|18151.9|18136.9|4337
1590768000000|2020-05-29 16:00:00|18184.4|18159.4|18199.4|18174.4|18219.4|18194.4|18089.4|18064.4|668
1590771600000|2020-05-29 17:00:00|18198.4|18170.4|18134.4|18109.4|18199.4|18174.4|18129.4|18109.4|148
1590775200000|2020-05-29 18:00:00|18129.4|18104.4|18201.9|18186.9|18201.9|18186.9|18091.9|18076.9|394
1590778800000|2020-05-29 19:00:00|18219.8|18179.8|18277|18237|18305.7|18265.7|18219.8|18179.8|306
1590782400000|2020-05-29 20:00:00|18278.7|18238.7|18342.8|18302.8|18347.3|18307.3|18249.8|18209.8|0
1590786000000|2020-05-29 21:00:00|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|0
1590962400000|2020-05-31 22:00:00|18143.4|18103.4|18170.9|18130.9|18179.2|18139.2|18090.8|18050.8|0
1590966000000|2020-05-31 23:00:00|18170.6|18130.6|18204.3|18164.3|18208.2|18168.2|18142.2|18102.2|0
1590969600000|2020-06-01 00:00:00|18204.1|18164.1|18286.9|18246.9|18356.1|18316.1|18195.4|18155.4|0
1590973200000|2020-06-01 01:00:00|18286.7|18246.7|18380.2|18340.2|18380.4|18340.4|18268.1|18228.1|0
1590976800000|2020-06-01 02:00:00|18380.4|18340.4|18413.9|18373.9|18419.5|18379.5|18370|18330|0
1590980400000|2020-06-01 03:00:00|18414|18374|18374.3|18334.3|18429.4|18389.4|18360.3|18320.3|0
1590984000000|2020-06-01 04:00:00|18374.5|18334.5|18382.4|18342.4|18402.5|18362.5|18371.4|18331.4|0
1590987600000|2020-06-01 05:00:00|18382.7|18342.7|18387.1|18347.1|18401.2|18361.2|18359.4|18319.4|0
1590991200000|2020-06-01 06:00:00|18386.2|18346.2|18509.4|18494.4|18514.4|18499.4|18361.8|18321.8|555
1590994800000|2020-06-01 07:00:00|18511.9|18496.9|18432.5|18417.5|18531.9|18516.9|18414.4|18399.4|3282
1590998400000|2020-06-01 08:00:00|18435|18420|18300|18285|18450|18435|18242.5|18227.5|3643
1591002000000|2020-06-01 09:00:00|18295|18280|18337.5|18322.5|18355|18340|18272.5|18257.5|1152
1591005600000|2020-06-01 10:00:00|18335|18320|18385|18370|18387.5|18372.5|18310|18295|847
1591009200000|2020-06-01 11:00:00|18387.5|18372.5|18429.1|18414.1|18445|18430|18385|18370|631
1591012800000|2020-06-01 12:00:00|18431.6|18416.6|18411.6|18396.6|18446.6|18431.6|18376.6|18361.6|881
1591016400000|2020-06-01 13:00:00|18406.6|18391.6|18446.6|18431.6|18486.6|18471.6|18381.6|18366.6|1472
1591020000000|2020-06-01 14:00:00|18449.1|18434.1|18536.6|18521.6|18539.1|18524.1|18431.6|18416.6|1887
1591023600000|2020-06-01 15:00:00|18539.1|18524.1|18531.6|18511.6|18561.6|18546.6|18499.1|18484.1|2515
1591027200000|2020-06-01 16:00:00|18526.6|18506.6|18536.6|18516.6|18546.6|18526.6|18516.6|18491.6|273
1591030800000|2020-06-01 17:00:00|18541.6|18521.6|18581.6|18556.6|18586.6|18566.6|18541.6|18521.6|113
1591034400000|2020-06-01 18:00:00|18586.6|18561.6|18604.1|18589.1|18604.1|18589.1|18569.1|18551.6|77
1591038000000|2020-06-01 19:00:00|18601.6|18586.6|18696.6|18681.6|18696.6|18681.6|18584.1|18569.1|270
1591041600000|2020-06-01 20:00:00|18685.9|18645.9|18685.3|18645.3|18733.8|18693.8|18663|18623|0
1591045200000|2020-06-01 21:00:00|18684|18644|18671.6|18631.6|18687.7|18647.7|18671.6|18631.6|0
1591048800000|2020-06-01 22:00:00|18670.6|18630.6|18547.4|18507.4|18683.1|18643.1|18507.7|18467.7|0
1591052400000|2020-06-01 23:00:00|18547.2|18507.2|18601.7|18561.7|18624.1|18584.1|18493|18453|0
1591056000000|2020-06-02 00:00:00|18601.5|18561.5|18663.6|18623.6|18673.3|18633.3|18590.8|18550.8|0
1591059600000|2020-06-02 01:00:00|18663.8|18623.8|18640.2|18600.2|18679|18639|18634.6|18594.6|0
1591063200000|2020-06-02 02:00:00|18640|18600|18633.7|18593.7|18660.9|18620.9|18628.4|18588.4|0
1591066800000|2020-06-02 03:00:00|18633.8|18593.8|18674.8|18634.8|18675.1|18635.1|18633.8|18593.8|0
1591070400000|2020-06-02 04:00:00|18674.9|18634.9|18665.9|18625.9|18685.6|18645.6|18664.1|18624.1|0
1591074000000|2020-06-02 05:00:00|18666|18626|18692.8|18652.8|18710.3|18670.3|18666|18626|0
1591077600000|2020-06-02 06:00:00|18692.6|18652.6|18669.1|18654.1|18692.8|18671.6|18631.6|18616.6|300
1591081200000|2020-06-02 07:00:00|18671.6|18656.6|18710.2|18695.2|18755.2|18740.2|18569.1|18554.1|3108
1591084800000|2020-06-02 08:00:00|18715.2|18700.2|18832.7|18817.7|18875.2|18860.2|18702.7|18687.7|2278
1591088400000|2020-06-02 09:00:00|18835.2|18820.2|18902.7|18887.7|18920.2|18905.2|18812.7|18797.7|2125
1591092000000|2020-06-02 10:00:00|18905.2|18890.2|18955.2|18940.2|18970.2|18955.2|18900.2|18885.2|1610
1591095600000|2020-06-02 11:00:00|18952.7|18937.7|18923.4|18908.4|18970.2|18955.2|18915.9|18900.9|1402
1591099200000|2020-06-02 12:00:00|18925.9|18910.9|18910.9|18895.9|19005.9|18990.9|18865.9|18850.9|2232
1591102800000|2020-06-02 13:00:00|18913.4|18898.4|18975.9|18960.9|18978.4|18963.4|18825.9|18810.9|2862
1591106400000|2020-06-02 14:00:00|18980.9|18965.9|19025.5|19010.5|19060.5|19045.5|18965.5|18950.5|2961
1591110000000|2020-06-02 15:00:00|19030.5|19015.5|18978|18958|19030.5|19015.5|18955.5|18938|3486
1591113600000|2020-06-02 16:00:00|18983|18963|19018|18993|19028|19008|18978|18953|197
1591117200000|2020-06-02 17:00:00|19013|18988|19013|18993|19033|19013|19013|18988|85
1591120800000|2020-06-02 18:00:00|19018|18998|19000.5|18985.5|19028|19003|18973|18958|101
1591124400000|2020-06-02 19:00:00|19003|18988|19065.5|19050.5|19065.5|19050.5|18973|18958|178
1591128000000|2020-06-02 20:00:00|19079.7|19039.7|19052.2|19012.2|19080.1|19040.1|19048.1|19008.1|1
1591131600000|2020-06-02 21:00:00|19051.8|19011.8|19014.6|18974.6|19055.6|19015.6|19009.1|18969.1|0
1591135200000|2020-06-02 22:00:00|19015.2|18975.2|19003.9|18963.9|19023.5|18983.5|18993.4|18953.4|0
1591138800000|2020-06-02 23:00:00|19003.7|18963.7|19109.3|19069.3|19112.9|19072.9|19002.4|18962.4|0
1591142400000|2020-06-03 00:00:00|19109.5|19069.5|19169.6|19129.6|19175.5|19135.5|19103.3|19063.3|0
1591146000000|2020-06-03 01:00:00|19169.8|19129.8|19177.8|19137.8|19211.4|19171.4|19163.4|19123.4|0
1591149600000|2020-06-03 02:00:00|19177.9|19137.9|19151.2|19111.2|19188.4|19148.4|19141.7|19101.7|0
1591153200000|2020-06-03 03:00:00|19151.3|19111.3|19140.7|19100.7|19202.4|19162.4|19134.6|19094.6|0
1591156800000|2020-06-03 04:00:00|19138.6|19098.6|19160.2|19120.2|19163.4|19123.4|19135.9|19095.9|0
1591160400000|2020-06-03 05:00:00|19160|19120|19199.3|19159.3|19210.5|19170.5|19132.2|19092.2|0
1591164000000|2020-06-03 06:00:00|19199.4|19159.4|19210.5|19195.5|19260.5|19245.5|19199.4|19159.4|392
1591167600000|2020-06-03 07:00:00|19208|19193|19296.3|19281.3|19321.3|19306.3|19175.5|19160.5|3011
1591171200000|2020-06-03 08:00:00|19298.8|19283.8|19416.3|19401.3|19416.3|19401.3|19276.3|19261.3|2147
1591174800000|2020-06-03 09:00:00|19421.3|19406.3|19416.3|19401.3|19531.3|19516.3|19386.3|19371.3|2990
1591178400000|2020-06-03 10:00:00|19413.8|19398.8|19373.8|19358.8|19446.3|19431.3|19361.3|19346.3|1689
1591182000000|2020-06-03 11:00:00|19371.3|19356.3|19348.9|19333.9|19411.3|19396.3|19321.3|19306.3|1162
1591185600000|2020-06-03 12:00:00|19351.4|19336.4|19438.9|19423.9|19491.4|19476.4|19313.9|19298.9|2041
1591189200000|2020-06-03 13:00:00|19436.4|19421.4|19503|19488|19543.9|19528.9|19436.4|19421.4|3343
1591192800000|2020-06-03 14:00:00|19500.5|19485.5|19540.6|19525.6|19610.6|19595.6|19493|19478|3616
1591196400000|2020-06-03 15:00:00|19535.6|19520.6|19623.1|19603.1|19670.6|19655.6|19535.6|19520.6|4987
1591200000000|2020-06-03 16:00:00|19618.1|19598.1|19593.1|19573.1|19633.1|19613.1|19583.1|19563.1|345
1591203600000|2020-06-03 17:00:00|19598.1|19578.1|19633.1|19613.1|19643.1|19623.1|19598.1|19573.1|85
1591207200000|2020-06-03 18:00:00|19638.1|19618.1|19730.6|19715.6|19735.6|19720.6|19638.1|19618.1|193
1591210800000|2020-06-03 19:00:00|19728.1|19713.1|19758.1|19743.1|19915.6|19900.6|19715.6|19700.6|576
1591214400000|2020-06-03 20:00:00|19782.2|19742.2|19755|19715|19782.2|19742.2|19723.8|19683.8|0
1591218000000|2020-06-03 21:00:00|19755.4|19715.4|19764.1|19724.1|19765.7|19725.7|19755|19715|0
1591221600000|2020-06-03 22:00:00|19764.4|19724.4|19819.2|19779.2|19822.3|19782.3|19707.6|19667.6|0
1591225200000|2020-06-03 23:00:00|19819.1|19779.1|19879|19839|19900.6|19860.6|19817.7|19777.7|0
1591228800000|2020-06-04 00:00:00|19879.3|19839.3|19779.5|19739.5|19888|19848|19758|19718|0
1591232400000|2020-06-04 01:00:00|19780.5|19740.5|19740.9|19700.9|19793|19753|19740.5|19700.5|0
1591236000000|2020-06-04 02:00:00|19741.1|19701.1|19708.6|19668.6|19741.1|19701.1|19685.2|19645.2|0
1591239600000|2020-06-04 03:00:00|19709.6|19669.6|19718|19678|19718.6|19678.6|19612.4|19572.4|0
1591243200000|2020-06-04 04:00:00|19718.1|19678.1|19752.9|19712.9|19755|19715|19718.1|19678.1|0
1591246800000|2020-06-04 05:00:00|19753.1|19713.1|19695.9|19655.9|19777.9|19737.9|19685.1|19645.1|0
1591250400000|2020-06-04 06:00:00|19699.9|19659.9|19525.6|19510.6|19711.5|19693.1|19480.6|19465.6|757
1591254000000|2020-06-04 07:00:00|19515.6|19500.6|19580.3|19565.3|19585.3|19570.3|19440|19425|3690
1591257600000|2020-06-04 08:00:00|19585.3|19570.3|19492.8|19477.8|19595.3|19580.3|19485.3|19470.3|1745
1591261200000|2020-06-04 09:00:00|19495.3|19480.3|19405.3|19390.3|19507.8|19492.8|19395.3|19380.3|1736
1591264800000|2020-06-04 10:00:00|19407.8|19392.8|19470.3|19455.3|19480.3|19465.3|19395.3|19380.3|1459
1591268400000|2020-06-04 11:00:00|19467.8|19452.8|19772.8|19757.8|19860.3|19845.3|19455.3|19440.3|3501
1591272000000|2020-06-04 12:00:00|19775.3|19760.3|19568.1|19553.1|19805.3|19790.3|19423.1|19408.1|4641
1591275600000|2020-06-04 13:00:00|19570.6|19555.6|19755.6|19740.6|19780.6|19765.6|19565.6|19550.6|3440
1591279200000|2020-06-04 14:00:00|19758.1|19743.1|19750.7|19735.7|19795.6|19780.6|19700.7|19685.7|2509
1591282800000|2020-06-04 15:00:00|19748.2|19733.2|19628.2|19603.2|19770.7|19755.7|19615.7|19600.7|3151
1591286400000|2020-06-04 16:00:00|19623.2|19608.2|19573.2|19548.2|19643.2|19623.2|19558.2|19538.2|330
1591290000000|2020-06-04 17:00:00|19568.2|19553.2|19643.2|19618.2|19643.2|19623.2|19568.2|19548.2|138
1591293600000|2020-06-04 18:00:00|19648.2|19623.2|19603.2|19588.2|19663.2|19648.2|19603.2|19588.2|131
1591297200000|2020-06-04 19:00:00|19600.7|19585.7|19643.2|19628.2|19643.2|19628.2|19535.7|19520.7|214
1591300800000|2020-06-04 20:00:00|19651.1|19611.1|19685.1|19645.1|19700.8|19660.8|19647|19607|0
1591304400000|2020-06-04 21:00:00|19685.5|19645.5|19678.8|19638.8|19687.6|19647.6|19676.2|19636.2|0
1591308000000|2020-06-04 22:00:00|19678.3|19638.3|19738.2|19698.2|19761.7|19721.7|19678.3|19638.3|0
1591311600000|2020-06-04 23:00:00|19738.3|19698.3|19688.2|19648.2|19749.2|19709.2|19686.7|19646.7|0
1591315200000|2020-06-05 00:00:00|19688.5|19648.5|19691.4|19651.4|19723.4|19683.4|19669.2|19629.2|0
1591318800000|2020-06-05 01:00:00|19691.5|19651.5|19709.6|19669.6|19727.9|19687.9|19675.2|19635.2|0
1591322400000|2020-06-05 02:00:00|19709.8|19669.8|19746.1|19706.1|19762.5|19722.5|19699.4|19659.4|0
1591326000000|2020-06-05 03:00:00|19746.2|19706.2|19802.8|19762.8|19815|19775|19745.9|19705.9|0
1591329600000|2020-06-05 04:00:00|19802.6|19762.6|19835.5|19795.5|19900.9|19860.9|19802.3|19762.3|0
1591333200000|2020-06-05 05:00:00|19835.2|19795.2|19862|19822|19911.4|19871.4|19787.2|19747.2|0
1591336800000|2020-06-05 06:00:00|19861.6|19821.6|19918.2|19903.2|19975.7|19960.7|19838.2|19807.1|578
1591340400000|2020-06-05 07:00:00|19915.7|19900.7|20079.6|20064.6|20107.1|20092.1|19890.7|19875.7|4397
1591344000000|2020-06-05 08:00:00|20077.1|20062.1|20029.6|20014.6|20092.1|20077.1|19972.1|19957.1|2446
1591347600000|2020-06-05 09:00:00|20027.1|20012.1|20064.6|20049.6|20082.1|20067.1|19972.1|19957.1|1472
1591351200000|2020-06-05 10:00:00|20067.1|20052.1|19939.6|19924.6|20067.1|20052.1|19929.6|19914.6|1293
1591354800000|2020-06-05 11:00:00|19942.1|19927.1|19944.8|19929.8|20002.1|19987.1|19912.1|19897.1|1137
1591358400000|2020-06-05 12:00:00|19947.3|19932.3|20079.8|20064.8|20124.8|20109.8|19872.3|19857.3|3179
1591362000000|2020-06-05 13:00:00|20077.3|20062.3|20107.3|20092.3|20187.3|20172.3|20062.3|20047.3|3779
1591365600000|2020-06-05 14:00:00|20109.8|20094.8|20104|20089|20184|20169|20054|20039|2720
1591369200000|2020-06-05 15:00:00|20106.5|20091.5|20156.5|20136.5|20234|20219|20104|20089|4916
1591372800000|2020-06-05 16:00:00|20161.5|20141.5|20136.5|20111.5|20166.5|20141.5|20091.5|20066.5|481
1591376400000|2020-06-05 17:00:00|20131.5|20116.5|20126.5|20101.5|20146.5|20121.5|20116.5|20091.5|101
1591380000000|2020-06-05 18:00:00|20121.5|20106.5|20094|20079|20156.5|20141.5|20089|20074|284
1591383600000|2020-06-05 19:00:00|20096.5|20081.5|20081.5|20066.5|20116.5|20101.5|20054|20039|196
1591387200000|2020-06-05 20:00:00|20092.5|20052.5|20063.7|20023.7|20096.9|20056.9|20051.4|20011.4|0
1591567200000|2020-06-07 22:00:00|20137|20097|20204.3|20164.3|20235.4|20195.4|20122.9|20082.9|1
1591570800000|2020-06-07 23:00:00|20204.2|20164.2|20268.7|20228.7|20294.9|20254.9|20199.4|20159.4|0
1591574400000|2020-06-08 00:00:00|20268.4|20228.4|20236.7|20196.7|20288.4|20248.4|20204|20164|0
1591578000000|2020-06-08 01:00:00|20236.8|20196.8|20173|20133|20242.3|20202.3|20170.3|20130.3|0
1591581600000|2020-06-08 02:00:00|20173.1|20133.1|20266.4|20226.4|20326.4|20286.4|20150.8|20110.8|0
1591585200000|2020-06-08 03:00:00|20266.3|20226.3|20251.4|20211.4|20307.7|20267.7|20249.6|20209.6|0
1591588800000|2020-06-08 04:00:00|20251.3|20211.3|20250.6|20210.6|20257.4|20217.4|20230.1|20190.1|0
1591592400000|2020-06-08 05:00:00|20250.5|20210.5|20244|20204|20270.5|20230.5|20169.4|20129.4|0
1591596000000|2020-06-08 06:00:00|20246.7|20206.7|20086.5|20071.5|20249.4|20209.4|20046.5|20031.5|383
1591599600000|2020-06-08 07:00:00|20084|20069|20204.8|20189.8|20259.8|20244.8|20059|20044|3466
1591603200000|2020-06-08 08:00:00|20209.8|20194.8|20349.8|20334.8|20352.3|20337.3|20194.8|20179.8|1734
1591606800000|2020-06-08 09:00:00|20344.8|20329.8|20309.8|20294.8|20384.8|20369.8|20299.8|20284.8|1306
1591610400000|2020-06-08 10:00:00|20307.3|20292.3|20234.8|20219.8|20309.8|20294.8|20204.8|20189.8|1683
1591614000000|2020-06-08 11:00:00|20239.8|20224.8|20329.3|20314.3|20349.8|20334.8|20239.8|20224.8|1085
1591617600000|2020-06-08 12:00:00|20326.8|20311.8|20326.8|20311.8|20406.8|20391.8|20314.3|20299.3|1755
1591621200000|2020-06-08 13:00:00|20329.3|20314.3|20319.3|20304.3|20389.3|20374.3|20289.3|20274.3|1775
1591624800000|2020-06-08 14:00:00|20324.3|20309.3|20214.5|20199.5|20329.3|20314.3|20119.5|20104.5|2804
1591628400000|2020-06-08 15:00:00|20219.5|20204.5|20247|20222|20277|20257|20209.5|20194.5|2549
1591632000000|2020-06-08 16:00:00|20252|20227|20227|20207|20267|20242|20212|20192|291
1591635600000|2020-06-08 17:00:00|20232|20212|20267|20242|20272|20252|20227|20207|109
1591639200000|2020-06-08 18:00:00|20262|20247|20292|20277|20294.5|20279.5|20262|20242|166
1591642800000|2020-06-08 19:00:00|20289.5|20274.5|20409.5|20394.5|20414.5|20399.5|20274.5|20259.5|177
1591646400000|2020-06-08 20:00:00|20420.2|20380.2|20371.5|20331.5|20449.9|20409.9|20332.6|20292.6|0
1591650000000|2020-06-08 21:00:00|20371.9|20331.9|20380.7|20340.7|20381.1|20341.1|20357.8|20317.8|0
1591653600000|2020-06-08 22:00:00|20382.2|20342.2|20350.4|20310.4|20389.4|20349.4|20347.4|20307.4|0
1591657200000|2020-06-08 23:00:00|20350.6|20310.6|20371.8|20331.8|20391.7|20351.7|20348.9|20308.9|0
1591660800000|2020-06-09 00:00:00|20372.1|20332.1|20344.4|20304.4|20419.1|20379.1|20322.2|20282.2|0
1591664400000|2020-06-09 01:00:00|20344.3|20304.3|20414.5|20374.5|20414.9|20374.9|20306.3|20266.3|0
1591668000000|2020-06-09 02:00:00|20414.7|20374.7|20402.7|20362.7|20437.5|20397.5|20381.7|20341.7|0
1591671600000|2020-06-09 03:00:00|20402.6|20362.6|20399.1|20359.1|20411.3|20371.3|20380|20340|0
1591675200000|2020-06-09 04:00:00|20399.3|20359.3|20393.7|20353.7|20415.5|20375.5|20384.2|20344.2|0
1591678800000|2020-06-09 05:00:00|20393.9|20353.9|20402.1|20362.1|20426.3|20386.3|20374.1|20334.1|0
1591682400000|2020-06-09 06:00:00|20402.4|20362.4|20237|20222|20407.4|20367.4|20217|20202|422
1591686000000|2020-06-09 07:00:00|20234.5|20219.5|19923.4|19908.4|20309.5|20294.5|19803.4|19788.4|5564
1591689600000|2020-06-09 08:00:00|19925.9|19910.9|19708.4|19693.4|20005.9|19990.9|19675.9|19660.9|3697
1591693200000|2020-06-09 09:00:00|19710.9|19695.9|19820.9|19805.9|19890.9|19875.9|19695.9|19680.9|2247
1591696800000|2020-06-09 10:00:00|19823.4|19808.4|19795.9|19780.9|19850.9|19835.9|19758.4|19743.4|1790
1591700400000|2020-06-09 11:00:00|19798.4|19783.4|19892.7|19877.7|19925.2|19910.2|19795.9|19780.9|1384
1591704000000|2020-06-09 12:00:00|19895.2|19880.2|19850.2|19835.2|19957.7|19942.7|19842.7|19827.7|1886
1591707600000|2020-06-09 13:00:00|19847.7|19832.7|19905.2|19890.2|19927.7|19912.7|19847.7|19832.7|2711
1591711200000|2020-06-09 14:00:00|19907.7|19892.7|19955.1|19940.1|19997.6|19982.6|19842.6|19827.6|2824
1591714800000|2020-06-09 15:00:00|19952.6|19937.6|19900.1|19880.1|19980.1|19965.1|19887.6|19870.1|2914
1591718400000|2020-06-09 16:00:00|19905.1|19885.1|19935.1|19910.1|19935.1|19915.1|19870.1|19850.1|222
1591722000000|2020-06-09 17:00:00|19940.1|19915.1|19970.1|19945.1|19995.1|19970.1|19930.1|19910.1|140
1591725600000|2020-06-09 18:00:00|19975.1|19950.1|19975.1|19960.1|19975.1|19960.1|19930.1|19905.1|66
1591729200000|2020-06-09 19:00:00|19972.6|19957.6|19957.6|19942.6|20020.1|20005.1|19950.1|19935.1|203
1591732800000|2020-06-09 20:00:00|19962|19922|19948.4|19908.4|19989.5|19949.5|19920.7|19880.7|0
1591736400000|2020-06-09 21:00:00|19947.1|19907.1|19955.5|19915.5|19963|19923|19941.2|19901.2|0
1591740000000|2020-06-09 22:00:00|19955.7|19915.7|19987.3|19947.3|19996.3|19956.3|19951.5|19911.5|0
1591743600000|2020-06-09 23:00:00|19987.6|19947.6|20012.8|19972.8|20018.8|19978.8|19959.5|19919.5|0
1591747200000|2020-06-10 00:00:00|20013|19973|20029.8|19989.8|20030.3|19990.3|19976.6|19936.6|0
1591750800000|2020-06-10 01:00:00|20030|19990|20088.8|20048.8|20099|20059|19999|19959|0
1591754400000|2020-06-10 02:00:00|20088.9|20048.9|20069.9|20029.9|20104.3|20064.3|20051.3|20011.3|0
1591758000000|2020-06-10 03:00:00|20069.7|20029.7|20078.9|20038.9|20093.8|20053.8|20062.9|20022.9|0
1591761600000|2020-06-10 04:00:00|20077.9|20037.9|20075.7|20035.7|20079.1|20039.1|20049.9|20009.9|0
1591765200000|2020-06-10 05:00:00|20075.9|20035.9|20107.5|20067.5|20140.4|20100.4|20075|20035|0
1591768800000|2020-06-10 06:00:00|20105.5|20065.5|20082.6|20067.6|20120.1|20105.1|20067.6|20052.6|331
1591772400000|2020-06-10 07:00:00|20087.6|20072.6|20121.2|20106.2|20190.1|20175.1|20055.1|20040.1|3392
1591776000000|2020-06-10 08:00:00|20116.2|20101.2|19966.2|19951.2|20118.7|20103.7|19951.2|19936.2|1589
1591779600000|2020-06-10 09:00:00|19963.7|19948.7|19848.7|19833.7|19963.7|19948.7|19801.2|19786.2|2086
1591783200000|2020-06-10 10:00:00|19846.2|19831.2|19783.7|19768.7|19851.2|19836.2|19698.7|19683.7|2127
1591786800000|2020-06-10 11:00:00|19781.2|19766.2|19827.6|19812.6|19842.6|19827.6|19726.2|19711.2|1952
1591790400000|2020-06-10 12:00:00|19825.1|19810.1|19987.6|19972.6|20002.6|19987.6|19822.6|19807.6|1835
1591794000000|2020-06-10 13:00:00|19985.1|19970.1|19842.6|19827.6|20007.6|19992.6|19777.6|19762.6|1964
1591797600000|2020-06-10 14:00:00|19837.6|19822.6|19737.6|19722.6|19870.1|19855.1|19702.6|19687.6|2417
1591801200000|2020-06-10 15:00:00|19740.1|19725.1|19795.1|19775.1|19837.6|19822.6|19725.1|19710.1|2772
1591804800000|2020-06-10 16:00:00|19800.1|19770.1|19800.1|19780.1|19825.1|19805.1|19775.1|19755.1|305
1591808400000|2020-06-10 17:00:00|19795.1|19775.1|19795.1|19770.1|19810.1|19790.1|19780.1|19760.1|290
1591812000000|2020-06-10 18:00:00|19816.6|19788.6|19737.6|19722.6|19900.1|19875.1|19705.1|19690.1|373
1591815600000|2020-06-10 19:00:00|19735.1|19720.1|19677.6|19662.6|19770.1|19755.1|19660.1|19645.1|315
1591819200000|2020-06-10 20:00:00|19695.4|19655.4|19603.5|19563.5|19705.9|19665.9|19560.7|19520.7|0
1591822800000|2020-06-10 21:00:00|19603.9|19563.9|19617.4|19577.4|19633.1|19593.1|19603.1|19563.1|0
1591826400000|2020-06-10 22:00:00|19617.1|19577.1|19518.7|19478.7|19649.9|19609.9|19514.1|19474.1|0
1591830000000|2020-06-10 23:00:00|19518.5|19478.5|19459.5|19419.5|19544.6|19504.6|19387.7|19347.7|0
1591833600000|2020-06-11 00:00:00|19459.8|19419.8|19590.8|19550.8|19616.6|19576.6|19450.6|19410.6|0
1591837200000|2020-06-11 01:00:00|19591.1|19551.1|19620.7|19580.7|19667.7|19627.7|19591|19551|0
1591840800000|2020-06-11 02:00:00|19620.5|19580.5|19583.9|19543.9|19621.7|19581.7|19583.2|19543.2|0
1591844400000|2020-06-11 03:00:00|19584|19544|19465.1|19425.1|19589|19549|19451.4|19411.4|0
1591848000000|2020-06-11 04:00:00|19464.7|19424.7|19430.6|19390.6|19477.6|19437.6|19351.6|19311.6|0
1591851600000|2020-06-11 05:00:00|19430.7|19390.7|19361.8|19321.8|19441.5|19401.5|19246.6|19206.6|0
1591855200000|2020-06-11 06:00:00|19360.8|19320.8|19322.6|19307.6|19412.6|19397.6|19297.6|19282.6|614
1591858800000|2020-06-11 07:00:00|19320.1|19305.1|19217.3|19202.3|19367.6|19352.6|19170.1|19155.1|4887
1591862400000|2020-06-11 08:00:00|19219.8|19204.8|19122.3|19107.3|19274.8|19259.8|19097.3|19082.3|2564
1591866000000|2020-06-11 09:00:00|19124.8|19109.8|19242.3|19227.3|19264.8|19249.8|19112.3|19097.3|1594
1591869600000|2020-06-11 10:00:00|19244.8|19229.8|19182.3|19167.3|19259.8|19244.8|19164.8|19149.8|1257
1591873200000|2020-06-11 11:00:00|19184.8|19169.8|19092.5|19077.5|19204.8|19189.8|19067.5|19052.5|1794
1591876800000|2020-06-11 12:00:00|19090|19075|18980|18965|19102.5|19087.5|18957.5|18942.5|2545
1591880400000|2020-06-11 13:00:00|18977.5|18962.5|18970|18955|18992.5|18977.5|18877.5|18862.5|3610
1591884000000|2020-06-11 14:00:00|18972.5|18957.5|18869.7|18854.7|18995|18980|18842.2|18827.2|4306
1591887600000|2020-06-11 15:00:00|18867.2|18852.2|18769.7|18744.7|18979.7|18964.7|18724.7|18709.7|6662
1591891200000|2020-06-11 16:00:00|18764.7|18739.7|18634.7|18614.7|18769.7|18744.7|18609.7|18589.7|1298
1591894800000|2020-06-11 17:00:00|18639.7|18609.7|18699.7|18674.7|18734.7|18709.7|18624.7|18604.7|430
1591898400000|2020-06-11 18:00:00|18694.7|18669.7|18554.7|18539.7|18704.7|18684.7|18529.7|18514.7|371
1591902000000|2020-06-11 19:00:00|18549.7|18534.7|18499.7|18484.7|18562.2|18547.2|18452.2|18437.2|519
1591905600000|2020-06-11 20:00:00|18523.1|18483.1|18582.7|18542.7|18603.8|18563.8|18425.5|18385.5|0
1591909200000|2020-06-11 21:00:00|18582.4|18542.4|18565.8|18525.8|18596|18556|18562.9|18522.9|0
1591912800000|2020-06-11 22:00:00|18563.8|18523.8|18641.1|18601.1|18644.1|18604.1|18496.9|18456.9|0
1591916400000|2020-06-11 23:00:00|18641.3|18601.3|18613.1|18573.1|18729.2|18689.2|18596.6|18556.6|0
1591920000000|2020-06-12 00:00:00|18611.9|18571.9|18528.1|18488.1|18638.1|18598.1|18511.1|18471.1|0
1591923600000|2020-06-12 01:00:00|18527.9|18487.9|18636.9|18596.9|18636.9|18596.9|18458.4|18418.4|0
1591927200000|2020-06-12 02:00:00|18636.7|18596.7|18681.7|18641.7|18728.6|18688.6|18625.5|18585.5|0
1591930800000|2020-06-12 03:00:00|18681.9|18641.9|18694.2|18654.2|18725.9|18685.9|18635.9|18595.9|0
1591934400000|2020-06-12 04:00:00|18694.4|18654.4|18759.9|18719.9|18792.2|18752.2|18694.2|18654.2|0
1591938000000|2020-06-12 05:00:00|18759.7|18719.7|18804.1|18764.1|18813.8|18773.8|18726.4|18686.4|0
1591941600000|2020-06-12 06:00:00|18803.7|18763.7|18579.7|18564.7|18804.2|18764.2|18569.7|18554.7|573
1591945200000|2020-06-12 07:00:00|18577.2|18562.2|18821.5|18806.5|18952.2|18937.2|18552.2|18537.2|5043
1591948800000|2020-06-12 08:00:00|18824|18809|19056.5|19041.5|19071.5|19056.5|18806.5|18791.5|3204
1591952400000|2020-06-12 09:00:00|19054|19039|19156.5|19141.5|19159|19144|19016.5|19001.5|2007
1591956000000|2020-06-12 10:00:00|19154|19139|19016.5|19001.5|19179|19164|19004|18989|2144
1591959600000|2020-06-12 11:00:00|19019|19004|18990.9|18975.9|19119|19104|18978.4|18963.4|963
1591963200000|2020-06-12 12:00:00|18985.9|18970.9|19035.9|19020.9|19068.4|19053.4|18903.4|18888.4|1573
1591966800000|2020-06-12 13:00:00|19033.4|19018.4|19065.9|19050.9|19168.4|19153.4|19025.9|19010.9|2063
1591970400000|2020-06-12 14:00:00|19070.9|19055.9|18911.3|18896.3|19130.9|19115.9|18911.3|18896.3|4196
1591974000000|2020-06-12 15:00:00|18908.8|18893.8|19037.4|19012.4|19037.4|19017.4|18796.3|18781.3|4705
1591977600000|2020-06-12 16:00:00|19032.4|19017.4|18977.4|18952.4|19082.4|19057.4|18907.4|18887.4|496
1591981200000|2020-06-12 17:00:00|18981.4|18957.4|18752.4|18727.4|18981.4|18957.4|18742.4|18717.4|461
1591984800000|2020-06-12 18:00:00|18757.4|18732.4|18889.9|18874.9|18897.4|18882.4|18742.4|18717.4|153
1591988400000|2020-06-12 19:00:00|18892.4|18877.4|18997.4|18982.4|19012.4|18997.4|18849.9|18834.9|181
1591992000000|2020-06-12 20:00:00|18985.7|18945.7|18965.9|18925.9|19002|18962|18935.1|18895.1|0
1592172000000|2020-06-14 22:00:00|18774.5|18734.5|18790.3|18750.3|18802.8|18762.8|18613.4|18573.4|0
1592175600000|2020-06-14 23:00:00|18790.4|18750.4|18714.8|18674.8|18796.7|18756.7|18667.4|18627.4|0
1592179200000|2020-06-15 00:00:00|18715|18675|18726|18686|18797.5|18757.5|18689.2|18649.2|0
1592182800000|2020-06-15 01:00:00|18726.2|18686.2|18759.1|18719.1|18774.8|18734.8|18691.6|18651.6|0
1592186400000|2020-06-15 02:00:00|18758.5|18718.5|18712.6|18672.6|18776.1|18736.1|18712.4|18672.4|0
1592190000000|2020-06-15 03:00:00|18712.7|18672.7|18731.5|18691.5|18758.4|18718.4|18712.7|18672.7|0
1592193600000|2020-06-15 04:00:00|18731.6|18691.6|18659.5|18619.5|18736.7|18696.7|18659.2|18619.2|0
1592197200000|2020-06-15 05:00:00|18659.6|18619.6|18413.8|18373.8|18659.9|18619.9|18407.6|18367.6|0
1592200800000|2020-06-15 06:00:00|18413.5|18373.5|18364.9|18349.9|18448.6|18429.9|18309.9|18294.9|1133
1592204400000|2020-06-15 07:00:00|18372.4|18357.4|18469.8|18454.8|18532.3|18517.3|18299.9|18284.9|4695
1592208000000|2020-06-15 08:00:00|18467.3|18452.3|18722.3|18707.3|18749.8|18734.8|18427.3|18412.3|4397
1592211600000|2020-06-15 09:00:00|18719.8|18704.8|18789.8|18774.8|18799.8|18784.8|18607.3|18592.3|2445
1592215200000|2020-06-15 10:00:00|18787.3|18772.3|18714.8|18699.8|18852.3|18837.3|18687.3|18672.3|2905
1592218800000|2020-06-15 11:00:00|18719.8|18704.8|18780.5|18765.5|18830.5|18815.5|18697.3|18682.3|1928
1592222400000|2020-06-15 12:00:00|18778|18763|18735.5|18720.5|18795.5|18780.5|18710.5|18695.5|2327
1592226000000|2020-06-15 13:00:00|18740.5|18725.5|18725.5|18710.5|18775.5|18760.5|18595.5|18580.5|4246
1592229600000|2020-06-15 14:00:00|18728|18713|18969.4|18954.4|19021.9|19006.9|18710.5|18695.5|5934
1592233200000|2020-06-15 15:00:00|18971.9|18956.9|19004.4|18984.4|19079.4|19064.4|18956.9|18941.9|5201
1592236800000|2020-06-15 16:00:00|18999.4|18979.4|19104.4|19079.4|19104.4|19084.4|18994.4|18969.4|358
1592240400000|2020-06-15 17:00:00|19099.4|19074.4|19094.4|19069.4|19154.4|19129.4|19089.4|19064.4|194
1592244000000|2020-06-15 18:00:00|19098.4|19070.4|19219.4|19204.4|19264.4|19246.9|19098.4|19070.4|392
1592247600000|2020-06-15 19:00:00|19221.9|19206.9|19221.9|19206.9|19261.9|19246.9|19131.9|19116.9|206
1592251200000|2020-06-15 20:00:00|19252.9|19212.9|19383.7|19343.7|19389.8|19349.8|19230.7|19190.7|0
1592254800000|2020-06-15 21:00:00|19384.2|19344.2|19432.7|19392.7|19436.1|19396.1|19368.9|19328.9|0
1592258400000|2020-06-15 22:00:00|19433.5|19393.5|19315.3|19275.3|19481.9|19441.9|19256.6|19216.6|0
1592262000000|2020-06-15 23:00:00|19316|19276|19427.7|19387.7|19432.2|19392.2|19262.6|19222.6|0
1592265600000|2020-06-16 00:00:00|19427.3|19387.3|19403|19363|19443.4|19403.4|19365.2|19325.2|0
1592269200000|2020-06-16 01:00:00|19403.1|19363.1|19442.3|19402.3|19467.8|19427.8|19403.1|19363.1|0
1592272800000|2020-06-16 02:00:00|19442.4|19402.4|19598|19558|19616|19576|19436.7|19396.7|0
1592276400000|2020-06-16 03:00:00|19599.1|19559.1|19588.7|19548.7|19614.5|19574.5|19549.9|19509.9|0
1592280000000|2020-06-16 04:00:00|19588.6|19548.6|19555.5|19515.5|19594.9|19554.9|19536.8|19496.8|0
1592283600000|2020-06-16 05:00:00|19555.6|19515.6|19559|19519|19626.1|19586.1|19555.4|19515.4|0
1592287200000|2020-06-16 06:00:00|19560|19520|19451.9|19436.9|19561.7|19521.7|19421.9|19406.9|979
1592290800000|2020-06-16 07:00:00|19459.4|19444.4|19357.1|19342.1|19459.4|19444.4|19306.9|19291.9|7596
1592294400000|2020-06-16 08:00:00|19354.6|19339.6|19434.6|19419.6|19459.6|19444.6|19302.1|19287.1|3544
1592298000000|2020-06-16 09:00:00|19432.1|19417.1|19532.1|19517.1|19532.1|19517.1|19432.1|19417.1|2962
1592301600000|2020-06-16 10:00:00|19529.6|19514.6|19642.1|19627.1|19647.1|19632.1|19512.1|19497.1|5551
1592305200000|2020-06-16 11:00:00|19647.1|19632.1|19684.4|19669.4|19686.9|19671.9|19619.6|19604.6|2285
1592308800000|2020-06-16 12:00:00|19686.9|19671.9|19864.4|19849.4|19879.4|19864.4|19674.4|19659.4|4207
1592312400000|2020-06-16 13:00:00|19859.4|19844.4|19776.9|19761.9|19879.4|19864.4|19704.4|19689.4|4566
1592316000000|2020-06-16 14:00:00|19779.4|19764.4|19505.2|19490.2|19882.7|19867.7|19487.7|19472.7|9158
1592319600000|2020-06-16 15:00:00|19502.7|19487.7|19625.2|19600.2|19677.7|19662.7|19390.2|19375.2|7463
1592323200000|2020-06-16 16:00:00|19630.2|19605.2|19690.2|19665.2|19725.2|19705.2|19580.2|19560.2|729
1592326800000|2020-06-16 17:00:00|19685.2|19660.2|19655.2|19630.2|19710.2|19685.2|19635.2|19615.2|161
1592330400000|2020-06-16 18:00:00|19660.2|19635.2|19622.7|19607.7|19685.2|19660.2|19595.2|19570.2|294
1592334000000|2020-06-16 19:00:00|19617.7|19602.7|19590.2|19575.2|19625.2|19610.2|19520.2|19505.2|313
1592337600000|2020-06-16 20:00:00|19619.3|19579.3|19631.8|19591.8|19653.2|19613.2|19602.7|19562.7|0
1592341200000|2020-06-16 21:00:00|19631.3|19591.3|19616.2|19576.2|19632.8|19592.8|19610.6|19570.6|0
1592344800000|2020-06-16 22:00:00|19611.7|19571.7|19624.6|19584.6|19628.9|19588.9|19525.3|19485.3|0
1592348400000|2020-06-16 23:00:00|19624.5|19584.5|19702|19662|19712.9|19672.9|19623.5|19583.5|0
1592352000000|2020-06-17 00:00:00|19701.8|19661.8|19672.3|19632.3|19703.3|19663.3|19604.8|19564.8|0
1592355600000|2020-06-17 01:00:00|19672.5|19632.5|19601.8|19561.8|19702.2|19662.2|19559|19519|0
1592359200000|2020-06-17 02:00:00|19602.2|19562.2|19561.8|19521.8|19621.1|19581.1|19507.9|19467.9|0
1592362800000|2020-06-17 03:00:00|19561.9|19521.9|19581|19541|19604.1|19564.1|19534.5|19494.5|0
1592366400000|2020-06-17 04:00:00|19581.2|19541.2|19649.3|19609.3|19689.8|19649.8|19577.6|19537.6|0
1592370000000|2020-06-17 05:00:00|19649.4|19609.4|19615.3|19575.3|19663.3|19623.3|19568.6|19528.6|0
1592373600000|2020-06-17 06:00:00|19615.5|19575.5|19652.7|19637.7|19705.2|19690.2|19582.7|19567.7|328
1592377200000|2020-06-17 07:00:00|19657.7|19642.7|19783.2|19768.2|19883.2|19868.2|19635.2|19620.2|4379
1592380800000|2020-06-17 08:00:00|19780.7|19765.7|19693.2|19678.2|19800.7|19785.7|19658.2|19643.2|5518
1592384400000|2020-06-17 09:00:00|19695.7|19680.7|19538.2|19523.2|19718.2|19703.2|19518.2|19503.2|4058
1592388000000|2020-06-17 10:00:00|19535.7|19520.7|19718.2|19703.2|19718.2|19703.2|19518.2|19503.2|3227
1592391600000|2020-06-17 11:00:00|19715.7|19700.7|19668.4|19653.4|19745.7|19730.7|19658.4|19643.4|2005
1592395200000|2020-06-17 12:00:00|19670.9|19655.9|19708.4|19693.4|19773.4|19758.4|19663.4|19648.4|3122
1592398800000|2020-06-17 13:00:00|19710.9|19695.9|19623.4|19608.4|19728.4|19713.4|19553.4|19538.4|3464
1592402400000|2020-06-17 14:00:00|19618.4|19603.4|19646.6|19631.6|19649.1|19634.1|19489.1|19474.1|4324
1592406000000|2020-06-17 15:00:00|19649.1|19634.1|19611.6|19586.6|19659.1|19644.1|19564.1|19549.1|5944
1592409600000|2020-06-17 16:00:00|19615.6|19587.6|19616.6|19591.6|19636.6|19611.6|19581.6|19556.6|252
1592413200000|2020-06-17 17:00:00|19620.6|19592.6|19631.6|19606.6|19656.6|19631.6|19620.6|19592.6|79
1592416800000|2020-06-17 18:00:00|19630.6|19602.6|19599.1|19584.1|19641.6|19621.6|19599.1|19584.1|40
1592420400000|2020-06-17 19:00:00|19594.1|19579.1|19561.6|19546.6|19601.6|19586.6|19521.6|19506.6|149
1592424000000|2020-06-17 20:00:00|19580.4|19540.4|19601.6|19561.6|19628.6|19588.6|19571|19531|0
1592427600000|2020-06-17 21:00:00|19601.1|19561.1|19585.7|19545.7|19602.6|19562.6|19579.2|19539.2|0
1592431200000|2020-06-17 22:00:00|19583.6|19543.6|19600.1|19560.1|19631.4|19591.4|19547.1|19507.1|0
1592434800000|2020-06-17 23:00:00|19600.4|19560.4|19503.6|19463.6|19625.3|19585.3|19498.1|19458.1|0
1592438400000|2020-06-18 00:00:00|19504|19464|19437.1|19397.1|19527.6|19487.6|19411.4|19371.4|0
1592442000000|2020-06-18 01:00:00|19438.1|19398.1|19368.9|19328.9|19469.5|19429.5|19286.3|19246.3|0
1592445600000|2020-06-18 02:00:00|19369|19329|19364.5|19324.5|19379.9|19339.9|19319|19279|0
1592449200000|2020-06-18 03:00:00|19365.5|19325.5|19498.8|19458.8|19516.7|19476.7|19358.6|19318.6|0
1592452800000|2020-06-18 04:00:00|19498.9|19458.9|19521.8|19481.8|19538.9|19498.9|19460.2|19420.2|0
1592456400000|2020-06-18 05:00:00|19522|19482|19483.2|19443.2|19544.9|19504.9|19449.5|19409.5|0
1592460000000|2020-06-18 06:00:00|19482.2|19442.2|19549.1|19534.1|19596.6|19581.6|19439.1|19424.1|340
1592463600000|2020-06-18 07:00:00|19546.6|19531.6|19684|19669|19701.6|19686.6|19539.1|19524.1|3101
1592467200000|2020-06-18 08:00:00|19686.5|19671.5|19734|19719|19789|19774|19641.5|19626.5|2915
1592470800000|2020-06-18 09:00:00|19729|19714|19649|19634|19826.5|19811.5|19624|19609|2647
1592474400000|2020-06-18 10:00:00|19646.5|19631.5|19576.5|19561.5|19649|19634|19569|19554|1490
1592478000000|2020-06-18 11:00:00|19579|19564|19399.3|19384.3|19591.5|19576.5|19371.8|19356.8|1804
1592481600000|2020-06-18 12:00:00|19394.3|19379.3|19429.3|19414.3|19459.3|19444.3|19331.8|19316.8|1694
1592485200000|2020-06-18 13:00:00|19434.3|19419.3|19441.8|19426.8|19506.8|19491.8|19361.8|19346.8|1455
1592488800000|2020-06-18 14:00:00|19444.3|19429.3|19494.3|19479.3|19529.3|19514.3|19389.3|19374.3|1999
1592492400000|2020-06-18 15:00:00|19496.8|19481.8|19451.8|19431.8|19519.3|19504.3|19441.8|19416.8|2090
1592496000000|2020-06-18 16:00:00|19455.8|19426.8|19473.3|19445.3|19476.8|19451.8|19421.8|19401.8|113
1592499600000|2020-06-18 17:00:00|19475.8|19447.8|19481.8|19456.8|19490.8|19466.8|19451.8|19431.8|237
1592503200000|2020-06-18 18:00:00|19476.8|19447.8|19454.3|19439.3|19486.8|19471.8|19451.8|19426.8|218
1592506800000|2020-06-18 19:00:00|19451.8|19436.8|19519.3|19504.3|19524.3|19509.3|19434.3|19419.3|85
1592510400000|2020-06-18 20:00:00|19533.3|19493.3|19498.3|19458.3|19537.7|19497.7|19483.5|19443.5|0
1592514000000|2020-06-18 21:00:00|19498.8|19458.8|19493.5|19453.5|19502.2|19462.2|19493.5|19453.5|0
1592517600000|2020-06-18 22:00:00|19492.4|19452.4|19538.7|19498.7|19546.4|19506.4|19483.5|19443.5|0
1592521200000|2020-06-18 23:00:00|19539|19499|19684.8|19644.8|19688.6|19648.6|19538.7|19498.7|0
1592524800000|2020-06-19 00:00:00|19686.3|19646.3|19558.4|19518.4|19686.3|19646.3|19509.9|19469.9|0
1592528400000|2020-06-19 01:00:00|19557.4|19517.4|19554|19514|19596.1|19556.1|19500.8|19460.8|0
1592532000000|2020-06-19 02:00:00|19553.8|19513.8|19604.9|19564.9|19607.2|19567.2|19537|19497|0
1592535600000|2020-06-19 03:00:00|19604.7|19564.7|19596.5|19556.5|19605.4|19565.4|19561.8|19521.8|0
1592539200000|2020-06-19 04:00:00|19596.6|19556.6|19577.7|19537.7|19608.3|19568.3|19571.7|19531.7|0
1592542800000|2020-06-19 05:00:00|19577.6|19537.6|19616.8|19576.8|19622.3|19582.3|19563.1|19523.1|0
1592546400000|2020-06-19 06:00:00|19617.3|19577.3|19629.3|19614.3|19681.8|19666.8|19449.3|19434.3|1054
1592550000000|2020-06-19 07:00:00|19631.8|19616.8|19666.7|19651.7|19689.3|19674.3|19584.3|19569.3|3150
1592553600000|2020-06-19 08:00:00|19664.2|19649.2|19631.7|19616.7|19666.7|19651.7|19586.7|19571.7|1374
1592557200000|2020-06-19 09:00:00|19636.7|19621.7|19626.7|19611.7|19716.7|19701.7|19606.7|19591.7|2725
1592560800000|2020-06-19 10:00:00|19624.2|19609.2|19666.7|19651.7|19701.7|19686.7|19596.7|19581.7|1493
1592564400000|2020-06-19 11:00:00|19671.7|19656.7|19711.6|19696.6|19711.6|19696.6|19641.7|19626.7|759
1592568000000|2020-06-19 12:00:00|19714.1|19699.1|19696.6|19681.6|19751.6|19736.6|19686.6|19671.6|1359
1592571600000|2020-06-19 13:00:00|19694.1|19679.1|19626.6|19611.6|19716.6|19701.6|19604.1|19589.1|1411
1592575200000|2020-06-19 14:00:00|19624.1|19609.1|19656.8|19641.8|19709.3|19694.3|19616.6|19601.6|1770
1592578800000|2020-06-19 15:00:00|19661.8|19646.8|19523.2|19503.2|19669.3|19654.3|19513.2|19488.2|2846
1592582400000|2020-06-19 16:00:00|19528.2|19508.2|19463.2|19438.2|19528.2|19508.2|19358.2|19333.2|567
1592586000000|2020-06-19 17:00:00|19458.2|19433.2|19363.2|19338.2|19462.2|19434.2|19358.2|19333.2|107
1592589600000|2020-06-19 18:00:00|19368.2|19343.2|19428.2|19413.2|19433.2|19418.2|19348.2|19328.2|146
1592593200000|2020-06-19 19:00:00|19425.7|19410.7|19380.7|19365.7|19460.7|19445.7|19363.2|19348.2|83
1592596800000|2020-06-19 20:00:00|19376.2|19336.2|19182.3|19142.3|19378|19338|19175.8|19135.8|0
1592600400000|2020-06-19 21:00:00|19187|19147|19187|19147|19187|19147|19187|19147|0
1592776800000|2020-06-21 22:00:00|19074.2|19034.2|19227|19187|19242.3|19202.3|18992.3|18952.3|0
1592780400000|2020-06-21 23:00:00|19227.2|19187.2|19246.6|19206.6|19254.4|19214.4|19171.8|19131.8|0
1592784000000|2020-06-22 00:00:00|19246.8|19206.8|19319|19279|19341.7|19301.7|19223.3|19183.3|0
1592787600000|2020-06-22 01:00:00|19319.2|19279.2|19407.2|19367.2|19466.6|19426.6|19318.9|19278.9|0
1592791200000|2020-06-22 02:00:00|19407|19367|19472|19432|19479.2|19439.2|19401.5|19361.5|0
1592794800000|2020-06-22 03:00:00|19471.9|19431.9|19489.1|19449.1|19533|19493|19438.6|19398.6|0
1592798400000|2020-06-22 04:00:00|19489.3|19449.3|19461.9|19421.9|19522.3|19482.3|19455.9|19415.9|0
1592802000000|2020-06-22 05:00:00|19461.8|19421.8|19408.7|19368.7|19477.2|19437.2|19391.6|19351.6|0
1592805600000|2020-06-22 06:00:00|19408.6|19368.6|19398.2|19383.2|19408.6|19393.2|19298.2|19283.2|305
1592809200000|2020-06-22 07:00:00|19403.2|19388.2|19589.6|19574.6|19622.1|19607.1|19310.7|19295.7|3399
1592812800000|2020-06-22 08:00:00|19592.1|19577.1|19662.1|19647.1|19689.6|19674.6|19554.6|19539.6|1624
1592816400000|2020-06-22 09:00:00|19659.6|19644.6|19607.1|19592.1|19699.6|19684.6|19599.6|19584.6|1076
1592820000000|2020-06-22 10:00:00|19604.6|19589.6|19519.6|19504.6|19632.1|19617.1|19494.6|19479.6|970
1592823600000|2020-06-22 11:00:00|19517.1|19502.1|19543.7|19528.7|19543.7|19528.7|19474.6|19459.6|656
1592827200000|2020-06-22 12:00:00|19541.2|19526.2|19533.7|19518.7|19566.2|19551.2|19506.2|19491.2|807
1592830800000|2020-06-22 13:00:00|19536.2|19521.2|19488.7|19473.7|19558.7|19543.7|19428.7|19413.7|1639
1592834400000|2020-06-22 14:00:00|19491.2|19476.2|19429.8|19414.8|19519.8|19504.8|19422.3|19407.3|1524
1592838000000|2020-06-22 15:00:00|19432.3|19417.3|19532.3|19507.3|19547.3|19522.3|19414.8|19399.8|1832
1592841600000|2020-06-22 16:00:00|19527.3|19512.3|19577.3|19552.3|19597.3|19577.3|19527.3|19502.3|295
1592845200000|2020-06-22 17:00:00|19582.3|19557.3|19557.3|19537.3|19592.3|19567.3|19552.3|19532.3|95
1592848800000|2020-06-22 18:00:00|19552.3|19532.3|19602.3|19587.3|19607.3|19592.3|19532.3|19507.3|93
1592852400000|2020-06-22 19:00:00|19604.8|19589.8|19602.3|19587.3|19604.8|19589.8|19524.8|19509.8|107
1592856000000|2020-06-22 20:00:00|19607.1|19567.1|19633.4|19593.4|19658.7|19618.7|19596.8|19556.8|0
1592859600000|2020-06-22 21:00:00|19634.4|19594.4|19636.5|19596.5|19638.8|19598.8|19632.9|19592.9|0
1592863200000|2020-06-22 22:00:00|19638|19598|19696.9|19656.9|19701.2|19661.2|19620.8|19580.8|0
1592866800000|2020-06-22 23:00:00|19696.6|19656.6|19716.1|19676.1|19734.7|19694.7|19690.6|19650.6|0
1592870400000|2020-06-23 00:00:00|19715.8|19675.8|19699.2|19659.2|19716.1|19676.1|19659.6|19619.6|0
1592874000000|2020-06-23 01:00:00|19699|19659|19629.4|19589.4|19705.2|19665.2|19356.4|19316.4|0
1592877600000|2020-06-23 02:00:00|19629.7|19589.7|19660.6|19620.6|19730.6|19690.6|19577.5|19537.5|0
1592881200000|2020-06-23 03:00:00|19659.6|19619.6|19664.9|19624.9|19708.4|19668.4|19633|19593|0
1592884800000|2020-06-23 04:00:00|19664.7|19624.7|19653.1|19613.1|19711|19671|19643.4|19603.4|0
1592888400000|2020-06-23 05:00:00|19654.1|19614.1|19612.4|19572.4|19684.8|19644.8|19580.2|19540.2|0
1592892000000|2020-06-23 06:00:00|19612.5|19572.5|19647.3|19632.3|19659.8|19644.8|19549.8|19534.8|347
1592895600000|2020-06-23 07:00:00|19652.3|19637.3|19875.2|19860.2|19875.2|19860.2|19559.8|19544.8|3336
1592899200000|2020-06-23 08:00:00|19872.7|19857.7|19770.2|19755.2|19880.2|19865.2|19765.2|19750.2|2139
1592902800000|2020-06-23 09:00:00|19775.2|19760.2|19787.7|19772.7|19822.7|19807.7|19735.2|19720.2|1149
1592906400000|2020-06-23 10:00:00|19790.2|19775.2|19825.2|19810.2|19850.2|19835.2|19765.2|19750.2|1330
1592910000000|2020-06-23 11:00:00|19822.7|19807.7|19853.4|19838.4|19865.2|19850.2|19785.2|19770.2|909
1592913600000|2020-06-23 12:00:00|19850.9|19835.9|19830.9|19815.9|19880.9|19865.9|19800.9|19785.9|1194
1592917200000|2020-06-23 13:00:00|19833.4|19818.4|19728.4|19713.4|19845.9|19830.9|19725.9|19710.9|1851
1592920800000|2020-06-23 14:00:00|19725.9|19710.9|19807.8|19792.8|19812.8|19797.8|19705.9|19690.9|3288
1592924400000|2020-06-23 15:00:00|19802.8|19787.8|19815.3|19790.3|19902.8|19887.8|19782.8|19767.8|4266
1592928000000|2020-06-23 16:00:00|19820.3|19795.3|19795.3|19770.3|19820.3|19800.3|19785.3|19760.3|504
1592931600000|2020-06-23 17:00:00|19800.3|19775.3|19800.3|19775.3|19820.3|19795.3|19785.3|19760.3|111
1592935200000|2020-06-23 18:00:00|19795.3|19770.3|19770.3|19755.3|19795.3|19775.3|19767.8|19750.3|78
1592938800000|2020-06-23 19:00:00|19767.8|19752.8|19735.3|19720.3|19772.8|19757.8|19710.3|19695.3|177
1592942400000|2020-06-23 20:00:00|19747.9|19707.9|19716.2|19676.2|19781.6|19741.6|19706.7|19666.7|0
1592946000000|2020-06-23 21:00:00|19715.9|19675.9|19736.3|19696.3|19741.8|19701.8|19710|19670|0
1592949600000|2020-06-23 22:00:00|19736.6|19696.6|19708.5|19668.5|19765.2|19725.2|19701.9|19661.9|0
1592953200000|2020-06-23 23:00:00|19708.2|19668.2|19722.5|19682.5|19753.9|19713.9|19697.1|19657.1|0
1592956800000|2020-06-24 00:00:00|19722.8|19682.8|19822.2|19782.2|19840.1|19800.1|19717.8|19677.8|0
1592960400000|2020-06-24 01:00:00|19822.3|19782.3|19763.4|19723.4|19850.3|19810.3|19755|19715|0
1592964000000|2020-06-24 02:00:00|19763.2|19723.2|19770|19730|19804.3|19764.3|19722.7|19682.7|0
1592967600000|2020-06-24 03:00:00|19770.1|19730.1|19788.6|19748.6|19822.8|19782.8|19753.9|19713.9|0
1592971200000|2020-06-24 04:00:00|19788.7|19748.7|19830.2|19790.2|19864.2|19824.2|19782.5|19742.5|0
1592974800000|2020-06-24 05:00:00|19830.1|19790.1|19789.2|19749.2|19852.4|19812.4|19789|19749|0
1592978400000|2020-06-24 06:00:00|19789|19749|19780.3|19765.3|19790.3|19775.3|19740.3|19721.2|187
1592982000000|2020-06-24 07:00:00|19770.3|19755.3|19748.8|19733.8|19917.8|19902.8|19701.3|19686.3|3164
1592985600000|2020-06-24 08:00:00|19751.3|19736.3|19641.3|19626.3|19756.3|19741.3|19576.3|19561.3|2464
1592989200000|2020-06-24 09:00:00|19638.8|19623.8|19526.3|19511.3|19671.3|19656.3|19491.3|19476.3|1818
1592992800000|2020-06-24 10:00:00|19523.8|19508.8|19526.3|19511.3|19576.3|19561.3|19516.3|19501.3|1063
1592996400000|2020-06-24 11:00:00|19528.8|19513.8|19552.1|19537.1|19586.3|19571.3|19521.3|19506.3|763
1593000000000|2020-06-24 12:00:00|19549.6|19534.6|19572.1|19557.1|19592.1|19577.1|19527.1|19512.1|844
1593003600000|2020-06-24 13:00:00|19569.6|19554.6|19439.6|19424.6|19597.1|19582.1|19437.1|19422.1|1962
1593007200000|2020-06-24 14:00:00|19437.1|19422.1|19309.8|19294.8|19459.6|19444.6|19302.3|19287.3|3587
1593010800000|2020-06-24 15:00:00|19304.8|19289.8|19087.3|19062.3|19324.8|19309.8|19069.8|19047.3|5113
1593014400000|2020-06-24 16:00:00|19082.3|19057.3|19212.3|19192.3|19212.3|19192.3|19067.3|19047.3|1084
1593018000000|2020-06-24 17:00:00|19207.3|19182.3|19162.3|19137.3|19247.3|19222.3|19127.3|19107.3|319
1593021600000|2020-06-24 18:00:00|19167.3|19142.3|19189.8|19174.8|19234.8|19219.8|19127.3|19102.3|166
1593025200000|2020-06-24 19:00:00|19192.3|19177.3|19172.3|19157.3|19262.3|19247.3|19169.8|19154.8|208
1593028800000|2020-06-24 20:00:00|19202.5|19162.5|19295.8|19255.8|19297.5|19257.5|19202.5|19162.5|0
1593032400000|2020-06-24 21:00:00|19294.8|19254.8|19284.1|19244.1|19296.3|19256.3|19284.1|19244.1|0
1593036000000|2020-06-24 22:00:00|19281.2|19241.2|19241.2|19201.2|19306.9|19266.9|19231|19191|0
1593039600000|2020-06-24 23:00:00|19241.3|19201.3|19199.3|19159.3|19244.8|19204.8|19197.3|19157.3|0
1593043200000|2020-06-25 00:00:00|19197.8|19157.8|19333.5|19293.5|19351.1|19311.1|19179.2|19139.2|0
1593046800000|2020-06-25 01:00:00|19333.6|19293.6|19157|19117|19364.3|19324.3|19145.9|19105.9|0
1593050400000|2020-06-25 02:00:00|19157.2|19117.2|19170.9|19130.9|19178.4|19138.4|19090.4|19050.4|0
1593054000000|2020-06-25 03:00:00|19171.1|19131.1|19202.8|19162.8|19208.8|19168.8|19126.8|19086.8|0
1593057600000|2020-06-25 04:00:00|19202.9|19162.9|19160|19120|19215.8|19175.8|19124.9|19084.9|0
1593061200000|2020-06-25 05:00:00|19160.2|19120.2|19220.5|19180.5|19226.1|19186.1|19142.7|19102.7|0
1593064800000|2020-06-25 06:00:00|19220.3|19180.3|19122.3|19107.3|19255.3|19215.3|19099.8|19084.8|325
1593068400000|2020-06-25 07:00:00|19119.8|19104.8|19005.3|18990.3|19179.8|19164.8|18879.8|18864.8|5435
1593072000000|2020-06-25 08:00:00|19007.8|18992.8|19242.8|19227.8|19310.3|19295.3|19005.3|18990.3|3616
1593075600000|2020-06-25 09:00:00|19240.3|19225.3|19207.8|19192.8|19297.8|19282.8|19142.8|19127.8|1781
1593079200000|2020-06-25 10:00:00|19212.8|19197.8|19237.8|19222.8|19242.8|19227.8|19142.8|19127.8|1495
1593082800000|2020-06-25 11:00:00|19240.3|19225.3|19084.9|19069.9|19240.3|19225.3|19082.4|19067.4|1300
1593086400000|2020-06-25 12:00:00|19087.4|19072.4|19094.9|19079.9|19197.4|19182.4|19077.4|19062.4|1817
1593090000000|2020-06-25 13:00:00|19097.4|19082.4|19152.4|19137.4|19224.9|19209.9|19077.4|19062.4|2236
1593093600000|2020-06-25 14:00:00|19149.9|19134.9|19275.7|19260.7|19290.7|19275.7|19132.4|19117.4|3365
1593097200000|2020-06-25 15:00:00|19270.7|19255.7|19298.2|19273.2|19330.7|19315.7|19220.7|19205.7|3317
1593100800000|2020-06-25 16:00:00|19293.2|19268.2|19368.2|19348.2|19388.2|19368.2|19288.2|19268.2|1146
1593104400000|2020-06-25 17:00:00|19363.2|19343.2|19353.2|19328.2|19373.2|19348.2|19337.2|19309.2|111
1593108000000|2020-06-25 18:00:00|19358.2|19333.2|19343.2|19328.2|19358.2|19335.7|19308.2|19293.2|124
1593111600000|2020-06-25 19:00:00|19340.7|19325.7|19490.7|19475.7|19500.7|19485.7|19333.2|19318.2|252
1593115200000|2020-06-25 20:00:00|19479.2|19439.2|19472.9|19432.9|19511.4|19471.4|19418.8|19378.8|0
1593118800000|2020-06-25 21:00:00|19471.4|19431.4|19461.9|19421.9|19471.7|19431.7|19459.9|19419.9|0
1593122400000|2020-06-25 22:00:00|19460.4|19420.4|19463.6|19423.6|19469.8|19429.8|19436.9|19396.9|0
1593126000000|2020-06-25 23:00:00|19463.3|19423.3|19461.8|19421.8|19504.1|19464.1|19447.6|19407.6|0
1593129600000|2020-06-26 00:00:00|19461.6|19421.6|19465.8|19425.8|19468.3|19428.3|19390.2|19350.2|0
1593133200000|2020-06-26 01:00:00|19466|19426|19477.1|19437.1|19483.6|19443.6|19436.5|19396.5|0
1593136800000|2020-06-26 02:00:00|19479.1|19439.1|19424.9|19384.9|19483.1|19443.1|19413.4|19373.4|0
1593140400000|2020-06-26 03:00:00|19425.1|19385.1|19454.3|19414.3|19460.3|19420.3|19407.8|19367.8|0
1593144000000|2020-06-26 04:00:00|19454.6|19414.6|19515.1|19475.1|19539.8|19499.8|19454.6|19414.6|0
1593147600000|2020-06-26 05:00:00|19515.3|19475.3|19482.7|19442.7|19533.3|19493.3|19465.9|19425.9|0
1593151200000|2020-06-26 06:00:00|19482.5|19442.5|19393.2|19378.2|19482.7|19448.2|19390.7|19375.7|410
1593154800000|2020-06-26 07:00:00|19410.7|19395.7|19357.7|19342.7|19473.2|19458.2|19295.3|19280.3|2430
1593158400000|2020-06-26 08:00:00|19357.5|19342.5|19413.2|19398.2|19433.2|19418.2|19254.9|19239.9|1822
1593162000000|2020-06-26 09:00:00|19418.2|19403.2|19503.2|19488.2|19513.2|19498.2|19398.2|19383.2|1759
1593165600000|2020-06-26 10:00:00|19508.2|19493.2|19533.2|19518.2|19538.2|19523.2|19468.2|19453.2|1288
1593169200000|2020-06-26 11:00:00|19528.2|19513.2|19464.8|19449.8|19563.2|19548.2|19459.8|19444.8|1100
1593172800000|2020-06-26 12:00:00|19469.8|19454.8|19402.5|19387.5|19502.5|19487.5|19387.5|19372.5|1160
1593176400000|2020-06-26 13:00:00|19407.5|19392.5|19387.5|19372.5|19472.5|19457.5|19332.5|19317.5|1561
1593180000000|2020-06-26 14:00:00|19382.5|19367.5|19171.8|19156.8|19387.5|19372.5|19136.8|19121.8|3059
1593183600000|2020-06-26 15:00:00|19176.8|19161.8|19181.8|19156.8|19201.8|19186.8|19121.8|19106.8|2328
1593187200000|2020-06-26 16:00:00|19176.8|19161.8|19156.8|19131.8|19181.8|19161.8|19081.8|19061.8|350
1593190800000|2020-06-26 17:00:00|19151.8|19126.8|19186.8|19166.8|19196.8|19176.8|19141.8|19121.8|135
1593194400000|2020-06-26 18:00:00|19181.8|19161.8|19131.8|19116.8|19196.8|19171.8|19101.8|19086.8|112
1593198000000|2020-06-26 19:00:00|19136.8|19121.8|19106.8|19091.8|19166.8|19151.8|19086.8|19071.8|136
1593201600000|2020-06-26 20:00:00|19104.8|19064.8|19117.4|19077.4|19167.9|19127.9|19101.6|19061.6|0
1593381600000|2020-06-28 22:00:00|19019.9|18979.9|19088.6|19048.6|19109.4|19069.4|18994.6|18954.6|0
1593385200000|2020-06-28 23:00:00|19088.7|19048.7|19105.9|19065.9|19132|19092|19047.4|19007.4|0
1593388800000|2020-06-29 00:00:00|19106|19066|19113.1|19073.1|19122.1|19082.1|19039.2|18999.2|0
1593392400000|2020-06-29 01:00:00|19112.9|19072.9|19209.5|19169.5|19226.8|19186.8|19107.9|19067.9|0
1593396000000|2020-06-29 02:00:00|19206.9|19166.9|19149.3|19109.3|19230.7|19190.7|19135.9|19095.9|0
1593399600000|2020-06-29 03:00:00|19149.4|19109.4|19102|19062|19161.2|19121.2|19084.2|19044.2|0
1593403200000|2020-06-29 04:00:00|19102.2|19062.2|19034.7|18994.7|19137.3|19097.3|19028.5|18988.5|0
1593406800000|2020-06-29 05:00:00|19034.6|18994.6|19007.6|18967.6|19117.6|19077.6|19007.5|18967.5|0
1593410400000|2020-06-29 06:00:00|19011.6|18971.6|19116.8|19101.8|19131.8|19116.8|18976.8|18961.8|312
1593414000000|2020-06-29 07:00:00|19126.8|19111.8|19233|19218|19316.8|19301.8|19126.8|19111.8|2636
1593417600000|2020-06-29 08:00:00|19228|19213|19263|19248|19268|19253|19118|19103|1658
1593421200000|2020-06-29 09:00:00|19258|19243|19288|19273|19318|19303|19203|19188|1305
1593424800000|2020-06-29 10:00:00|19293|19278|19273|19258|19303|19288|19203|19188|1021
1593428400000|2020-06-29 11:00:00|19278|19263|19374.3|19359.3|19389.3|19374.3|19273|19258|1099
1593432000000|2020-06-29 12:00:00|19379.3|19364.3|19359.3|19344.3|19389.3|19374.3|19324.3|19309.3|1138
1593435600000|2020-06-29 13:00:00|19354.3|19339.3|19339.3|19324.3|19394.3|19379.3|19254.3|19239.3|1871
1593439200000|2020-06-29 14:00:00|19344.3|19329.3|19488.9|19473.9|19553.9|19538.9|19344.3|19329.3|3741
1593442800000|2020-06-29 15:00:00|19483.9|19468.9|19453.9|19433.9|19513.9|19498.9|19438.9|19423.9|2860
1593446400000|2020-06-29 16:00:00|19458.9|19438.9|19478.9|19453.9|19508.9|19488.9|19453.9|19433.9|116
1593450000000|2020-06-29 17:00:00|19483.9|19458.9|19498.9|19473.9|19508.9|19488.9|19478.9|19453.9|43
1593453600000|2020-06-29 18:00:00|19503.9|19478.9|19463.9|19448.9|19508.9|19483.9|19453.9|19438.9|76
1593457200000|2020-06-29 19:00:00|19448.9|19433.9|19483.9|19468.9|19498.9|19483.9|19433.9|19418.9|229
1593460800000|2020-06-29 20:00:00|19498.3|19458.3|19517.9|19477.9|19543.5|19503.5|19496.3|19456.3|0
1593464400000|2020-06-29 21:00:00|19517.4|19477.4|19525.1|19485.1|19531.1|19491.1|19508.5|19468.5|0
1593468000000|2020-06-29 22:00:00|19524.9|19484.9|19605.3|19565.3|19628.4|19588.4|19514|19474|0
1593471600000|2020-06-29 23:00:00|19605.5|19565.5|19590|19550|19620.8|19580.8|19580.9|19540.9|0
1593475200000|2020-06-30 00:00:00|19589.7|19549.7|19525.6|19485.6|19589.7|19549.7|19513|19473|0
1593478800000|2020-06-30 01:00:00|19525.3|19485.3|19555.9|19515.9|19596.3|19556.3|19520.8|19480.8|0
1593482400000|2020-06-30 02:00:00|19556.2|19516.2|19549.9|19509.9|19581.6|19541.6|19545.1|19505.1|0
1593486000000|2020-06-30 03:00:00|19550.4|19510.4|19559.4|19519.4|19576.8|19536.8|19541.6|19501.6|0
1593489600000|2020-06-30 04:00:00|19559.6|19519.6|19545.6|19505.6|19577.9|19537.9|19528.7|19488.7|0
1593493200000|2020-06-30 05:00:00|19545.4|19505.4|19468.7|19428.7|19585|19545|19468.7|19428.7|0
1593496800000|2020-06-30 06:00:00|19468.6|19428.6|19483.9|19468.9|19492.5|19473.9|19433.9|19418.9|158
1593500400000|2020-06-30 07:00:00|19473.9|19458.9|19394.6|19379.6|19558.9|19543.9|19333.9|19318.9|3407
1593504000000|2020-06-30 08:00:00|19389.6|19374.6|19264.6|19249.6|19409.6|19394.6|19229.6|19214.6|2254
1593507600000|2020-06-30 09:00:00|19259.6|19244.6|19369.6|19354.6|19374.6|19359.6|19254.6|19239.6|1519
1593511200000|2020-06-30 10:00:00|19374.6|19359.6|19404.6|19389.6|19439.6|19424.6|19349.6|19334.6|989
1593514800000|2020-06-30 11:00:00|19399.6|19384.6|19395.5|19380.5|19470.5|19455.5|19379.6|19364.6|781
1593518400000|2020-06-30 12:00:00|19400.5|19385.5|19325.5|19310.5|19400.5|19385.5|19310.5|19295.5|1014
1593522000000|2020-06-30 13:00:00|19330.5|19315.5|19305.5|19290.5|19365.5|19350.5|19275.5|19260.5|1728
1593525600000|2020-06-30 14:00:00|19300.5|19285.5|19397|19382|19407|19392|19300.5|19285.5|1842
1593529200000|2020-06-30 15:00:00|19402|19387|19402|19382|19442|19427|19362|19347|3977
1593532800000|2020-06-30 16:00:00|19407|19387|19352|19327|19427|19407|19347|19327|421
1593536400000|2020-06-30 17:00:00|19347|19332|19372|19347|19372|19352|19332|19307|67
1593540000000|2020-06-30 18:00:00|19367|19342|19392|19377|19402|19387|19342|19322|58
1593543600000|2020-06-30 19:00:00|19387|19372|19472|19457|19512|19497|19372|19357|230
1593547200000|2020-06-30 20:00:00|19466.3|19426.3|19430.4|19390.4|19466.3|19426.3|19402.1|19362.1|0
1593550800000|2020-06-30 21:00:00|19428.9|19388.9|19428.4|19388.4|19431.4|19391.4|19419.5|19379.5|0
1593554400000|2020-06-30 22:00:00|19428.7|19388.7|19429.5|19389.5|19472|19432|19425|19385|0
1593558000000|2020-06-30 23:00:00|19429.8|19389.8|19427.8|19387.8|19459.3|19419.3|19417|19377|0
1593561600000|2020-07-01 00:00:00|19427.5|19387.5|19485.9|19445.9|19492.6|19452.6|19411|19371|0
1593565200000|2020-07-01 01:00:00|19486.1|19446.1|19500.2|19460.2|19521.1|19481.1|19468.8|19428.8|0
1593568800000|2020-07-01 02:00:00|19500.4|19460.4|19461|19421|19511.7|19471.7|19443.2|19403.2|0
1593572400000|2020-07-01 03:00:00|19460.8|19420.8|19486|19446|19498.1|19458.1|19455|19415|0
1593576000000|2020-07-01 04:00:00|19487.6|19447.6|19423.7|19383.7|19493.7|19453.7|19423.5|19383.5|0
1593579600000|2020-07-01 05:00:00|19423.9|19383.9|19367.9|19327.9|19423.9|19383.9|19356.5|19316.5|0
1593583200000|2020-07-01 06:00:00|19366.9|19326.9|19432|19417|19447|19432|19327|19312|257
1593586800000|2020-07-01 07:00:00|19402|19387|19394.3|19379.3|19462|19447|19379.3|19364.3|1755
1593590400000|2020-07-01 08:00:00|19389.3|19374.3|19409.3|19394.3|19429.3|19414.3|19389.3|19374.3|634
1593594000000|2020-07-01 09:00:00|19414.3|19399.3|19224.3|19209.3|19459.3|19444.3|19219.3|19204.3|2741
1593597600000|2020-07-01 10:00:00|19219.3|19204.3|19109.3|19094.3|19264.3|19249.3|19074.3|19059.3|3172
1593601200000|2020-07-01 11:00:00|19104.3|19089.3|19090.3|19075.3|19114.3|19099.3|19019.3|19004.3|2602
1593604800000|2020-07-01 12:00:00|19085.3|19070.3|19320.3|19305.3|19325.3|19310.3|19045.3|19030.3|2936
1593608400000|2020-07-01 13:00:00|19325.3|19310.3|19350.3|19335.3|19405.3|19390.3|19275.3|19260.3|2884
1593612000000|2020-07-01 14:00:00|19370.3|19355.3|19384.8|19369.8|19444.8|19429.8|19324.8|19309.8|2939
1593615600000|2020-07-01 15:00:00|19389.8|19374.8|19369.8|19344.8|19389.8|19374.8|19279.8|19264.8|3257
1593619200000|2020-07-01 16:00:00|19374.8|19349.8|19399.8|19374.8|19439.8|19419.8|19359.8|19339.8|274
1593622800000|2020-07-01 17:00:00|19394.8|19379.8|19399.8|19374.8|19399.8|19379.8|19364.8|19339.8|236
1593626400000|2020-07-01 18:00:00|19404.8|19379.8|19399.8|19384.8|19419.8|19394.8|19379.8|19364.8|74
1593630000000|2020-07-01 19:00:00|19414.8|19399.8|19429.8|19414.8|19469.8|19454.8|19389.8|19374.8|156
1593633600000|2020-07-01 20:00:00|19435|19395|19413.7|19373.7|19441.7|19401.7|19409.4|19369.4|0
1593637200000|2020-07-01 21:00:00|19412.7|19372.7|19406.1|19366.1|19415.1|19375.1|19399.8|19359.8|0
1593640800000|2020-07-01 22:00:00|19406.8|19366.8|19436|19396|19439|19399|19394.6|19354.6|0
1593644400000|2020-07-01 23:00:00|19436.1|19396.1|19418.2|19378.2|19444.5|19404.5|19405.8|19365.8|0
1593648000000|2020-07-02 00:00:00|19417.2|19377.2|19356.7|19316.7|19433.8|19393.8|19331.7|19291.7|0
1593651600000|2020-07-02 01:00:00|19356.9|19316.9|19444.8|19404.8|19467.4|19427.4|19323|19283|0
1593655200000|2020-07-02 02:00:00|19444.9|19404.9|19534|19494|19537.7|19497.7|19444.2|19404.2|0
1593658800000|2020-07-02 03:00:00|19536|19496|19496.8|19456.8|19545.3|19505.3|19482.7|19442.7|0
1593662400000|2020-07-02 04:00:00|19497.8|19457.8|19488|19448|19522.6|19482.6|19482.7|19442.7|0
1593666000000|2020-07-02 05:00:00|19488.2|19448.2|19481.7|19441.7|19516.1|19476.1|19456.1|19416.1|0
1593669600000|2020-07-02 06:00:00|19480.7|19440.7|19539.8|19524.8|19554.8|19539.8|19439.8|19424.8|275
1593673200000|2020-07-02 07:00:00|19534.8|19519.8|19733.5|19718.5|19738.5|19723.5|19484.8|19469.8|4101
1593676800000|2020-07-02 08:00:00|19728.5|19713.5|19738.5|19723.5|19768.5|19753.5|19663.5|19648.5|2759
1593680400000|2020-07-02 09:00:00|19733.5|19718.5|19723.5|19708.5|19783.5|19768.5|19698.5|19683.5|1354
1593684000000|2020-07-02 10:00:00|19728.5|19713.5|19713.5|19698.5|19733.5|19718.5|19653.5|19638.5|1156
1593687600000|2020-07-02 11:00:00|19718.5|19703.5|19715.9|19700.9|19753.5|19738.5|19703.5|19688.5|712
1593691200000|2020-07-02 12:00:00|19710.9|19695.9|19870.9|19855.9|19885.9|19870.9|19690.9|19675.9|2491
1593694800000|2020-07-02 13:00:00|19875.9|19860.9|19980.9|19965.9|19985.9|19970.9|19845.9|19830.9|3224
1593698400000|2020-07-02 14:00:00|19975.9|19960.9|19820|19805|19990.9|19975.9|19805|19790|4206
1593702000000|2020-07-02 15:00:00|19825|19810|19895|19875|19930|19915|19800|19785|4314
1593705600000|2020-07-02 16:00:00|19900|19870|19895|19870|19905|19885|19855|19835|289
1593709200000|2020-07-02 17:00:00|19890|19865|19905|19885|19920|19895|19870|19850|119
1593712800000|2020-07-02 18:00:00|19910|19890|19905|19890|19915|19900|19890|19865|65
1593716400000|2020-07-02 19:00:00|19900|19885|19820|19805|19900|19885|19810|19795|234
1593720000000|2020-07-02 20:00:00|19847.7|19807.7|19880.2|19840.2|19909.6|19869.6|19847.7|19807.7|0
1593723600000|2020-07-02 21:00:00|19879.9|19839.9|19869|19829|19879.9|19839.9|19868|19828|0
1593727200000|2020-07-02 22:00:00|19868.7|19828.7|19906.1|19866.1|19914.7|19874.7|19864.3|19824.3|0
1593730800000|2020-07-02 23:00:00|19905.8|19865.8|19885.5|19845.5|19928.9|19888.9|19879|19839|0
1593734400000|2020-07-03 00:00:00|19885.3|19845.3|19884.5|19844.5|19895.1|19855.1|19850.3|19810.3|0
1593738000000|2020-07-03 01:00:00|19884.4|19844.4|19882.1|19842.1|19933.3|19893.3|19861.2|19821.2|0
1593741600000|2020-07-03 02:00:00|19882.3|19842.3|19889.2|19849.2|19921.6|19881.6|19876.4|19836.4|0
1593745200000|2020-07-03 03:00:00|19889|19849|19904.1|19864.1|19920.9|19880.9|19880|19840|0
1593748800000|2020-07-03 04:00:00|19904.3|19864.3|19888.2|19848.2|19904.9|19864.9|19869.3|19829.3|0
1593752400000|2020-07-03 05:00:00|19888|19848|19927.3|19887.3|19927.5|19887.5|19870.3|19830.3|0
1593756000000|2020-07-03 06:00:00|19927.5|19887.5|19925|19910|19965|19950|19880|19865|184
1593759600000|2020-07-03 07:00:00|19935|19920|19864.3|19849.3|19980|19965|19829.3|19814.3|2549
1593763200000|2020-07-03 08:00:00|19869.3|19854.3|19849.3|19834.3|19894.3|19879.3|19814.3|19799.3|985
1593766800000|2020-07-03 09:00:00|19854.3|19839.3|19719.3|19704.3|19854.3|19839.3|19719.3|19704.3|1183
1593770400000|2020-07-03 10:00:00|19714.3|19699.3|19749.3|19734.3|19754.3|19739.3|19664.3|19649.3|1205
1593774000000|2020-07-03 11:00:00|19744.3|19729.3|19682|19667|19744.3|19729.3|19672|19657|554
1593777600000|2020-07-03 12:00:00|19677|19662|19722|19707|19747|19732|19667|19652|674
1593781200000|2020-07-03 13:00:00|19727|19712|19732|19717|19782|19767|19692|19677|1143
1593784800000|2020-07-03 14:00:00|19737|19722|19693.8|19678.8|19747|19732|19633.8|19618.8|1237
1593788400000|2020-07-03 15:00:00|19698.8|19683.8|19743.6|19723.6|19748.6|19728.6|19668.8|19653.8|1574
1593792000000|2020-07-03 16:00:00|19748.6|19728.6|19763.6|19743.6|19763.6|19743.6|19738.6|19713.6|124
1593795600000|2020-07-03 17:00:00|19768.6|19738.6|19768.6|19748.6|19773.6|19753.6|19753.6|19733.6|69
1593799200000|2020-07-03 18:00:00|19773.6|19743.6|19783.6|19768.6|19803.6|19778.6|19773.6|19743.6|69
1593802800000|2020-07-03 19:00:00|19778.6|19763.6|19813.6|19798.6|19828.6|19813.6|19778.6|19763.6|67
1593986400000|2020-07-05 22:00:00|19875.6|19835.6|19932|19892|19945.2|19905.2|19873.8|19833.8|0
1593990000000|2020-07-05 23:00:00|19932.3|19892.3|19942.5|19902.5|19952.7|19912.7|19906.1|19866.1|0
1593993600000|2020-07-06 00:00:00|19942.8|19902.8|19966|19926|19968.7|19928.7|19890.5|19850.5|0
1593997200000|2020-07-06 01:00:00|19967|19927|20102.3|20062.3|20133.6|20093.6|19967|19927|0
1594000800000|2020-07-06 02:00:00|20104.9|20064.9|20132.4|20092.4|20132.6|20092.6|20085.4|20045.4|0
1594004400000|2020-07-06 03:00:00|20132.2|20092.2|20166.4|20126.4|20183.9|20143.9|20112.2|20072.2|0
1594008000000|2020-07-06 04:00:00|20166.6|20126.6|20133.1|20093.1|20179.6|20139.6|20122.2|20082.2|0
1594011600000|2020-07-06 05:00:00|20135.1|20095.1|20133.4|20093.4|20161|20121|20113.3|20073.3|0
1594015200000|2020-07-06 06:00:00|20135.4|20095.4|20088.6|20073.6|20144.7|20128.6|20058.6|20043.6|627
1594018800000|2020-07-06 07:00:00|20098.6|20083.6|20125.5|20110.5|20233.6|20218.6|20043.6|20028.6|4425
1594022400000|2020-07-06 08:00:00|20120.5|20105.5|20070.5|20055.5|20145.5|20130.5|20055.5|20040.5|1564
1594026000000|2020-07-06 09:00:00|20065.5|20050.5|20110.5|20095.5|20115.5|20100.5|20020.5|20005.5|1099
1594029600000|2020-07-06 10:00:00|20105.5|20090.5|20095.5|20080.5|20155.5|20140.5|20035.5|20020.5|964
1594033200000|2020-07-06 11:00:00|20090.5|20075.5|20099.6|20084.6|20105.5|20090.5|20074.6|20059.6|661
1594036800000|2020-07-06 12:00:00|20104.6|20089.6|20084.6|20069.6|20134.6|20119.6|20049.6|20034.6|801
1594040400000|2020-07-06 13:00:00|20079.6|20064.6|20049.6|20034.6|20079.6|20064.6|20009.6|19994.6|1149
1594044000000|2020-07-06 14:00:00|20084.6|20069.6|20045.5|20030.5|20099.6|20084.6|19935.5|19920.5|2318
1594047600000|2020-07-06 15:00:00|20040.5|20025.5|20010.5|19985.5|20075.5|20060.5|20005.5|19985.5|2373
1594051200000|2020-07-06 16:00:00|20005.5|19990.5|20035.5|20010.5|20035.5|20015.5|20000.5|19980.5|169
1594054800000|2020-07-06 17:00:00|20030.5|20005.5|20050.5|20025.5|20055.5|20030.5|20010.5|19985.5|59
1594058400000|2020-07-06 18:00:00|20045.5|20020.5|20005.5|19990.5|20045.5|20025.5|20000.5|19975.5|51
1594062000000|2020-07-06 19:00:00|20010.5|19995.5|20050.5|20035.5|20065.5|20050.5|19995.5|19980.5|83
1594065600000|2020-07-06 20:00:00|20085|20045|20076.8|20036.8|20109.3|20069.3|20064.3|20024.3|0
1594069200000|2020-07-06 21:00:00|20077.3|20037.3|20078.8|20038.8|20080.8|20040.8|20074.3|20034.3|0
1594072800000|2020-07-06 22:00:00|20080.3|20040.3|20079.1|20039.1|20088.6|20048.6|20049.2|20009.2|0
1594076400000|2020-07-06 23:00:00|20079.3|20039.3|20114.7|20074.7|20129|20089|20079.1|20039.1|0
1594080000000|2020-07-07 00:00:00|20114.4|20074.4|20139|20099|20171.1|20131.1|20093.1|20053.1|0
1594083600000|2020-07-07 01:00:00|20138.9|20098.9|19988.6|19948.6|20150.5|20110.5|19988.1|19948.1|0
1594087200000|2020-07-07 02:00:00|19988.5|19948.5|19989.2|19949.2|20012.9|19972.9|19959.4|19919.4|0
1594090800000|2020-07-07 03:00:00|19989.4|19949.4|20024.8|19984.8|20036.8|19996.8|19989.4|19949.4|0
1594094400000|2020-07-07 04:00:00|20024.6|19984.6|20025.9|19985.9|20029.4|19989.4|19984.2|19944.2|0
1594098000000|2020-07-07 05:00:00|20025.8|19985.8|19969.2|19929.2|20050|20010|19951.7|19911.7|0
1594101600000|2020-07-07 06:00:00|19969.1|19929.1|19935.5|19920.5|20050.5|20035.5|19870.5|19855.5|366
1594105200000|2020-07-07 07:00:00|19930.5|19915.5|20020.7|20005.7|20035.7|20020.7|19850.5|19835.5|2962
1594108800000|2020-07-07 08:00:00|20015.7|20000.7|19970.7|19955.7|20075.7|20060.7|19940.7|19925.7|2072
1594112400000|2020-07-07 09:00:00|19965.7|19950.7|19980.7|19965.7|20025.7|20010.7|19935.7|19920.7|1080
1594116000000|2020-07-07 10:00:00|19985.7|19970.7|20030.7|20015.7|20055.7|20040.7|19945.7|19930.7|1293
1594119600000|2020-07-07 11:00:00|20035.7|20020.7|20048.5|20033.5|20070.7|20055.7|19985.7|19970.7|1174
1594123200000|2020-07-07 12:00:00|20043.5|20028.5|20028.5|20013.5|20063.5|20048.5|20003.5|19988.5|647
1594126800000|2020-07-07 13:00:00|20023.5|20008.5|20033.5|20018.5|20063.5|20048.5|20003.5|19988.5|1125
1594130400000|2020-07-07 14:00:00|20028.5|20013.5|20031.1|20016.1|20076.1|20061.1|19981.1|19966.1|1916
1594134000000|2020-07-07 15:00:00|20036.1|20021.1|20056.1|20031.1|20061.1|20041.1|19991.1|19976.1|2392
1594137600000|2020-07-07 16:00:00|20051.1|20036.1|20046.1|20021.1|20061.1|20041.1|20026.1|20006.1|243
1594141200000|2020-07-07 17:00:00|20041.1|20016.1|20061.1|20036.1|20061.1|20041.1|20026.1|20001.1|114
1594144800000|2020-07-07 18:00:00|20056.1|20031.1|20016.1|20001.1|20061.1|20041.1|19996.1|19981.1|144
1594148400000|2020-07-07 19:00:00|20011.1|19996.1|19931.1|19916.1|20011.1|19996.1|19906.1|19891.1|283
1594152000000|2020-07-07 20:00:00|19945.2|19905.2|19945.6|19905.6|19974.4|19934.4|19939|19899|0
1594155600000|2020-07-07 21:00:00|19946.1|19906.1|19947.7|19907.7|19951.4|19911.4|19943|19903|0
1594159200000|2020-07-07 22:00:00|19947.5|19907.5|19946.7|19906.7|19993.9|19953.9|19941.8|19901.8|0
1594162800000|2020-07-07 23:00:00|19946.8|19906.8|19979.2|19939.2|19987.1|19947.1|19946.7|19906.7|0
1594166400000|2020-07-08 00:00:00|19978.9|19938.9|19978.4|19938.4|20027.8|19987.8|19947.9|19907.9|0
1594170000000|2020-07-08 01:00:00|19978.6|19938.6|19974.3|19934.3|20058|20018|19973.4|19933.4|0
1594173600000|2020-07-08 02:00:00|19974.4|19934.4|20038.5|19998.5|20038.7|19998.7|19958.4|19918.4|0
1594177200000|2020-07-08 03:00:00|20038.6|19998.6|20020.7|19980.7|20051|20011|20015|19975|0
1594180800000|2020-07-08 04:00:00|20018.7|19978.7|19933.2|19893.2|20021|19981|19912.5|19872.5|0
1594184400000|2020-07-08 05:00:00|19931.2|19891.2|19905.2|19865.2|19969.1|19929.1|19893.7|19853.7|0
1594188000000|2020-07-08 06:00:00|19905.1|19865.1|19926.1|19911.1|19926.1|19911.1|19841.1|19826.1|440
1594191600000|2020-07-08 07:00:00|19921.1|19906.1|20044.5|20029.5|20081.1|20066.1|19896.1|19881.1|2682
1594195200000|2020-07-08 08:00:00|20049.5|20034.5|20004.5|19989.5|20114.5|20099.5|19994.5|19979.5|1748
1594198800000|2020-07-08 09:00:00|20009.5|19994.5|19894.5|19879.5|20009.5|19994.5|19849.5|19834.5|2178
1594202400000|2020-07-08 10:00:00|19889.5|19874.5|19954.5|19939.5|19954.5|19939.5|19879.5|19864.5|937
1594206000000|2020-07-08 11:00:00|19949.5|19934.5|19978.4|19963.4|19988.4|19973.4|19924.5|19909.5|492
1594209600000|2020-07-08 12:00:00|19973.4|19958.4|19953.4|19938.4|19978.4|19963.4|19913.4|19898.4|713
1594213200000|2020-07-08 13:00:00|19948.4|19933.4|19983.4|19968.4|19993.4|19978.4|19873.4|19858.4|1604
1594216800000|2020-07-08 14:00:00|19973.4|19958.4|19967.7|19952.7|19998.4|19983.4|19932.7|19917.7|1272
1594220400000|2020-07-08 15:00:00|19972.7|19957.7|19907.7|19887.7|19977.7|19962.7|19877.7|19862.7|3475
1594224000000|2020-07-08 16:00:00|19912.7|19892.7|19952.7|19927.7|19957.7|19937.7|19902.7|19877.7|144
1594227600000|2020-07-08 17:00:00|19951.7|19923.7|19917.7|19892.7|19952.7|19927.7|19907.7|19882.7|42
1594231200000|2020-07-08 18:00:00|19912.7|19897.7|19942.7|19927.7|19947.7|19927.7|19912.7|19887.7|120
1594234800000|2020-07-08 19:00:00|19952.7|19937.7|20072.7|20057.7|20072.7|20057.7|19952.7|19937.7|240
1594238400000|2020-07-08 20:00:00|20078.5|20038.5|20100|20060|20109.9|20069.9|20070.4|20030.4|0
1594242000000|2020-07-08 21:00:00|20099|20059|20099.9|20059.9|20104.5|20064.5|20096.9|20056.9|0
1594245600000|2020-07-08 22:00:00|20102|20062|20108.1|20068.1|20124.2|20084.2|20098.9|20058.9|0
1594249200000|2020-07-08 23:00:00|20107.8|20067.8|20112.9|20072.9|20126.8|20086.8|20098.5|20058.5|0
1594252800000|2020-07-09 00:00:00|20113.2|20073.2|20096.2|20056.2|20129.9|20089.9|20067.8|20027.8|0
1594256400000|2020-07-09 01:00:00|20096.4|20056.4|20064.1|20024.1|20096.8|20056.8|20049.4|20009.4|0
1594260000000|2020-07-09 02:00:00|20063.9|20023.9|20080.2|20040.2|20092|20052|20051.3|20011.3|0
1594263600000|2020-07-09 03:00:00|20080|20040|20129.2|20089.2|20135.1|20095.1|20067.2|20027.2|0
1594267200000|2020-07-09 04:00:00|20129.4|20089.4|20115.3|20075.3|20163.7|20123.7|20108.8|20068.8|0
1594270800000|2020-07-09 05:00:00|20115.1|20075.1|20070.7|20030.7|20115.3|20075.3|20057.4|20017.4|0
1594274400000|2020-07-09 06:00:00|20070.6|20030.6|20012.7|19997.7|20073.6|20052.7|19982.7|19967.7|300
1594278000000|2020-07-09 07:00:00|20022.7|20007.7|19905.7|19890.7|20022.7|20007.7|19850.7|19835.7|2667
1594281600000|2020-07-09 08:00:00|19900.7|19885.7|19860.7|19845.7|19940.7|19925.7|19845.7|19830.7|1131
1594285200000|2020-07-09 09:00:00|19865.7|19850.7|19810.7|19795.7|19885.7|19870.7|19790.7|19775.7|2067
1594288800000|2020-07-09 10:00:00|19815.7|19800.7|19760.7|19745.7|19825.7|19810.7|19730.7|19715.7|1253
1594292400000|2020-07-09 11:00:00|19755.7|19740.7|19781.1|19766.1|19805.7|19790.7|19745.7|19730.7|936
1594296000000|2020-07-09 12:00:00|19786.1|19771.1|19851.1|19836.1|19851.1|19836.1|19781.1|19766.1|999
1594299600000|2020-07-09 13:00:00|19846.1|19831.1|19801.1|19786.1|19851.1|19836.1|19756.1|19741.1|1183
1594303200000|2020-07-09 14:00:00|19806.1|19791.1|19625.2|19610.2|19831.1|19816.1|19620.2|19605.2|2825
1594306800000|2020-07-09 15:00:00|19620.2|19605.2|19515.2|19495.2|19625.2|19610.2|19440.2|19425.2|5448
1594310400000|2020-07-09 16:00:00|19510.2|19490.2|19580.2|19555.2|19580.2|19560.2|19510.2|19485.2|1227
1594314000000|2020-07-09 17:00:00|19575.2|19550.2|19565.2|19540.2|19620.2|19600.2|19560.2|19540.2|264
1594317600000|2020-07-09 18:00:00|19560.2|19545.2|19640.2|19625.2|19640.2|19625.2|19555.2|19535.2|179
1594321200000|2020-07-09 19:00:00|19635.2|19620.2|19630.2|19615.2|19670.2|19655.2|19565.2|19550.2|337
1594324800000|2020-07-09 20:00:00|19629|19589|19625.3|19585.3|19664.4|19624.4|19609.6|19569.6|0
1594328400000|2020-07-09 21:00:00|19625|19585|19633.8|19593.8|19635.8|19595.8|19621.5|19581.5|0
1594332000000|2020-07-09 22:00:00|19634.3|19594.3|19654.9|19614.9|19663.4|19623.4|19634.3|19594.3|0
1594335600000|2020-07-09 23:00:00|19654.7|19614.7|19732.5|19692.5|19748.6|19708.6|19650.7|19610.7|0
1594339200000|2020-07-10 00:00:00|19733|19693|19669.5|19629.5|19757.3|19717.3|19653.4|19613.4|0
1594342800000|2020-07-10 01:00:00|19669.3|19629.3|19693.4|19653.4|19705.2|19665.2|19637.9|19597.9|0
1594346400000|2020-07-10 02:00:00|19693.2|19653.2|19641.3|19601.3|19699.1|19659.1|19632.5|19592.5|0
1594350000000|2020-07-10 03:00:00|19641.2|19601.2|19648.9|19608.9|19661.1|19621.1|19617|19577|0
1594353600000|2020-07-10 04:00:00|19648.8|19608.8|19558.1|19518.1|19654.8|19614.8|19554.5|19514.5|0
1594357200000|2020-07-10 05:00:00|19557.1|19517.1|19441.2|19401.2|19561|19521|19430.4|19390.4|0
1594360800000|2020-07-10 06:00:00|19441.4|19401.4|19365.2|19350.2|19490.2|19475.2|19315.2|19300.2|776
1594364400000|2020-07-10 07:00:00|19360.2|19345.2|19575.1|19560.1|19575.1|19560.1|19345.2|19330.2|3058
1594368000000|2020-07-10 08:00:00|19580.1|19565.1|19605.1|19590.1|19715.1|19700.1|19575.1|19560.1|2099
1594371600000|2020-07-10 09:00:00|19610.1|19595.1|19620.1|19605.1|19645.1|19630.1|19540.1|19525.1|1161
1594375200000|2020-07-10 10:00:00|19630.1|19615.1|19660.1|19645.1|19665.1|19650.1|19590.1|19575.1|1088
1594378800000|2020-07-10 11:00:00|19665.1|19650.1|19641.8|19626.8|19705.1|19690.1|19641.8|19626.8|953
1594382400000|2020-07-10 12:00:00|19646.8|19631.8|19696.8|19681.8|19711.8|19696.8|19606.8|19591.8|1002
1594386000000|2020-07-10 13:00:00|19701.8|19686.8|19686.8|19671.8|19766.8|19751.8|19686.8|19671.8|1697
1594389600000|2020-07-10 14:00:00|19681.8|19666.8|19760.8|19745.8|19780.8|19765.8|19646.8|19631.8|1957
1594393200000|2020-07-10 15:00:00|19755.8|19740.8|19850.8|19830.8|19855.8|19830.8|19735.8|19720.8|2311
1594396800000|2020-07-10 16:00:00|19855.8|19835.8|19825.8|19805.8|19855.8|19835.8|19785.8|19760.8|531
1594400400000|2020-07-10 17:00:00|19820.8|19800.8|19920.8|19895.8|19920.8|19900.8|19820.8|19800.8|547
1594404000000|2020-07-10 18:00:00|19925.8|19900.8|19915.8|19900.8|19930.8|19915.8|19895.8|19870.8|182
1594407600000|2020-07-10 19:00:00|19910.8|19895.8|19985.8|19970.8|19990.8|19975.8|19900.8|19885.8|252
1594411200000|2020-07-10 20:00:00|19981|19941|19969.5|19929.5|19998.2|19958.2|19960.7|19920.7|0
1594591200000|2020-07-12 22:00:00|20029.4|19989.4|20079.8|20039.8|20119.9|20079.9|20026.3|19986.3|0
1594594800000|2020-07-12 23:00:00|20079.9|20039.9|20026.3|19986.3|20084.6|20044.6|20026.3|19986.3|0
1594598400000|2020-07-13 00:00:00|20026.5|19986.5|20004|19964|20034.1|19994.1|19946.7|19906.7|0
1594602000000|2020-07-13 01:00:00|20004.2|19964.2|20054.4|20014.4|20066.1|20026.1|19997.5|19957.5|0
1594605600000|2020-07-13 02:00:00|20054.5|20014.5|20058.8|20018.8|20077.1|20037.1|20031.6|19991.6|0
1594609200000|2020-07-13 03:00:00|20058.7|20018.7|20066.5|20026.5|20079|20039|20046.8|20006.8|0
1594612800000|2020-07-13 04:00:00|20066.7|20026.7|20054|20014|20083.9|20043.9|20054|20014|0
1594616400000|2020-07-13 05:00:00|20054.2|20014.2|20131.4|20091.4|20136.7|20096.7|20054|20014|0
1594620000000|2020-07-13 06:00:00|20133.4|20093.4|20080.8|20065.8|20195.8|20180.8|20065.8|20050.8|525
1594623600000|2020-07-13 07:00:00|20070.8|20055.8|19900.9|19885.9|20110.8|20095.8|19885.9|19870.9|3551
1594627200000|2020-07-13 08:00:00|19895.9|19880.9|19795.9|19780.9|19905.9|19890.9|19745.9|19730.9|2148
1594630800000|2020-07-13 09:00:00|19800.9|19785.9|19845.9|19830.9|19850.9|19835.9|19780.9|19765.9|1143
1594634400000|2020-07-13 10:00:00|19840.9|19825.9|19895.9|19880.9|19895.9|19880.9|19815.9|19800.9|924
1594638000000|2020-07-13 11:00:00|19900.9|19885.9|19925.9|19910.9|19975.9|19960.9|19900.9|19885.9|1299
1594641600000|2020-07-13 12:00:00|19935.9|19920.9|19919.5|19904.5|19939.5|19924.5|19904.5|19889.5|671
1594645200000|2020-07-13 13:00:00|19924.5|19909.5|19899.5|19884.5|19979.5|19964.5|19834.5|19819.5|979
1594648800000|2020-07-13 14:00:00|19904.5|19889.5|19948.8|19933.8|19958.8|19943.8|19889.5|19874.5|1467
1594652400000|2020-07-13 15:00:00|19953.8|19938.8|20018.8|19998.8|20053.8|20038.8|19948.8|19933.8|3598
1594656000000|2020-07-13 16:00:00|20023.8|20003.8|20043.8|20023.8|20043.8|20023.8|20008.8|19988.8|313
1594659600000|2020-07-13 17:00:00|20048.8|20028.8|20058.8|20038.8|20083.8|20063.8|20033.8|20013.8|183
1594663200000|2020-07-13 18:00:00|20063.8|20043.8|19963.8|19948.8|20068.8|20043.8|19908.8|19893.8|301
1594666800000|2020-07-13 19:00:00|19948.8|19933.8|19693.8|19678.8|19958.8|19943.8|19678.8|19663.8|544
1594670400000|2020-07-13 20:00:00|19705|19665|19723.2|19683.2|19737.2|19697.2|19679.4|19639.4|0
1594674000000|2020-07-13 21:00:00|19722.7|19682.7|19727.9|19687.9|19730.4|19690.4|19715.5|19675.5|0
1594677600000|2020-07-13 22:00:00|19730.2|19690.2|19762.8|19722.8|19807.5|19767.5|19730.2|19690.2|0
1594681200000|2020-07-13 23:00:00|19763|19723|19778.5|19738.5|19811.2|19771.2|19762.8|19722.8|0
1594684800000|2020-07-14 00:00:00|19778.3|19738.3|19769.8|19729.8|19809.6|19769.6|19746.4|19706.4|0
1594688400000|2020-07-14 01:00:00|19769.7|19729.7|19754|19714|19783.1|19743.1|19700.1|19660.1|0
1594692000000|2020-07-14 02:00:00|19753|19713|19735.5|19695.5|19760.6|19720.6|19701.2|19661.2|0
1594695600000|2020-07-14 03:00:00|19735.6|19695.6|19727|19687|19764.6|19724.6|19712.7|19672.7|0
1594699200000|2020-07-14 04:00:00|19724.3|19684.3|19714.1|19674.1|19729.8|19689.8|19695.2|19655.2|0
1594702800000|2020-07-14 05:00:00|19714.3|19674.3|19726.8|19686.8|19756.4|19716.4|19699.7|19659.7|0
1594706400000|2020-07-14 06:00:00|19727|19687|19818.8|19803.8|19858.8|19843.8|19723.8|19687|301
1594710000000|2020-07-14 07:00:00|19823.8|19808.8|19746.3|19731.3|19868.8|19853.8|19681.3|19666.3|2779
1594713600000|2020-07-14 08:00:00|19741.3|19726.3|19776.3|19761.3|19856.3|19841.3|19736.3|19721.3|1364
1594717200000|2020-07-14 09:00:00|19771.3|19756.3|19836.3|19821.3|19846.3|19831.3|19736.3|19721.3|1022
1594720800000|2020-07-14 10:00:00|19841.3|19826.3|19831.3|19816.3|19851.3|19836.3|19781.3|19766.3|806
1594724400000|2020-07-14 11:00:00|19826.3|19811.3|19853.6|19838.6|19873.6|19858.6|19806.3|19791.3|670
1594728000000|2020-07-14 12:00:00|19858.6|19843.6|19748.6|19733.6|19878.6|19863.6|19733.6|19718.6|1012
1594731600000|2020-07-14 13:00:00|19738.6|19723.6|19833.6|19818.6|19853.6|19838.6|19738.6|19723.6|1845
1594735200000|2020-07-14 14:00:00|19828.6|19813.6|19872.8|19857.8|19907.8|19892.8|19762.8|19747.8|2701
1594738800000|2020-07-14 15:00:00|19877.8|19862.8|19907.8|19887.8|19922.8|19907.8|19832.8|19817.8|2771
1594742400000|2020-07-14 16:00:00|19912.8|19892.8|19877.8|19852.8|19917.8|19897.8|19872.8|19852.8|356
1594746000000|2020-07-14 17:00:00|19882.8|19857.8|19932.8|19912.8|19952.8|19927.8|19852.8|19832.8|290
1594749600000|2020-07-14 18:00:00|19937.8|19917.8|19962.8|19947.8|19972.8|19947.8|19927.8|19907.8|132
1594753200000|2020-07-14 19:00:00|19952.8|19937.8|19972.8|19957.8|20012.8|19997.8|19907.8|19892.8|147
1594756800000|2020-07-14 20:00:00|19988|19948|19984.8|19944.8|19992.8|19952.8|19958.9|19918.9|0
1594760400000|2020-07-14 21:00:00|19985.3|19945.3|20086|20046|20118.1|20078.1|19985.3|19945.3|0
1594764000000|2020-07-14 22:00:00|20082.8|20042.8|20239.3|20199.3|20274.5|20234.5|20082.8|20042.8|0
1594767600000|2020-07-14 23:00:00|20240|20200|20193.2|20153.2|20248.2|20208.2|20163|20123|0
1594771200000|2020-07-15 00:00:00|20192.6|20152.6|20189.3|20149.3|20228.9|20188.9|20161.1|20121.1|0
1594774800000|2020-07-15 01:00:00|20189.1|20149.1|20181.8|20141.8|20215|20175|20159.1|20119.1|0
1594778400000|2020-07-15 02:00:00|20182|20142|20159.3|20119.3|20182.7|20142.7|20144.3|20104.3|0
1594782000000|2020-07-15 03:00:00|20159.2|20119.2|20137.8|20097.8|20164.6|20124.6|20114.2|20074.2|0
1594785600000|2020-07-15 04:00:00|20137.7|20097.7|20189.1|20149.1|20189.4|20149.4|20136.6|20096.6|0
1594789200000|2020-07-15 05:00:00|20189.3|20149.3|20147.5|20107.5|20199.3|20159.3|20137.9|20097.9|0
1594792800000|2020-07-15 06:00:00|20147.6|20107.6|20112.8|20097.8|20172.8|20157.8|20092.8|20077.8|615
1594796400000|2020-07-15 07:00:00|20117.8|20102.8|20089.1|20074.1|20167.8|20152.8|20057.8|20042.8|3454
1594800000000|2020-07-15 08:00:00|20094.1|20079.1|20019.1|20004.1|20139.1|20124.1|20004.1|19989.1|1592
1594803600000|2020-07-15 09:00:00|20014.1|19999.1|20079.1|20064.1|20084.1|20069.1|19999.1|19984.1|982
1594807200000|2020-07-15 10:00:00|20084.1|20069.1|20259.1|20244.1|20289.1|20274.1|20079.1|20064.1|2627
1594810800000|2020-07-15 11:00:00|20264.1|20249.1|20315.9|20300.9|20355.9|20340.9|20259.1|20244.1|2260
1594814400000|2020-07-15 12:00:00|20320.9|20305.9|20305.9|20290.9|20360.9|20345.9|20270.9|20255.9|2011
1594818000000|2020-07-15 13:00:00|20315.9|20300.9|20235.9|20220.9|20315.9|20300.9|20205.9|20190.9|1812
1594821600000|2020-07-15 14:00:00|20245.9|20230.9|20355.6|20340.6|20370.6|20355.6|20225.9|20210.9|2851
1594825200000|2020-07-15 15:00:00|20360.6|20345.6|20200.6|20180.6|20365.6|20350.6|20200.6|20180.6|4501
1594828800000|2020-07-15 16:00:00|20205.6|20185.6|20230.6|20205.6|20230.6|20210.6|20185.6|20165.6|712
1594832400000|2020-07-15 17:00:00|20225.6|20210.6|20245.6|20225.6|20260.6|20240.6|20220.6|20195.6|277
1594836000000|2020-07-15 18:00:00|20240.6|20220.6|20240.6|20225.6|20275.6|20260.6|20225.6|20205.6|160
1594839600000|2020-07-15 19:00:00|20235.6|20220.6|20255.6|20240.6|20300.6|20285.6|20220.6|20205.6|141
1594843200000|2020-07-15 20:00:00|20254.2|20214.2|20285.1|20245.1|20299.7|20259.7|20242.6|20202.6|0
1594846800000|2020-07-15 21:00:00|20284.1|20244.1|20289.6|20249.6|20291.6|20251.6|20280.6|20240.6|0
1594850400000|2020-07-15 22:00:00|20291.2|20251.2|20261.2|20221.2|20326.5|20286.5|20253.4|20213.4|0
1594854000000|2020-07-15 23:00:00|20261.5|20221.5|20261.2|20221.2|20285.8|20245.8|20257.7|20217.7|0
1594857600000|2020-07-16 00:00:00|20260.7|20220.7|20187.9|20147.9|20260.7|20220.7|20176.4|20136.4|0
1594861200000|2020-07-16 01:00:00|20187.8|20147.8|20189.3|20149.3|20223|20183|20157.5|20117.5|0
1594864800000|2020-07-16 02:00:00|20190.3|20150.3|20113.3|20073.3|20230.2|20190.2|20100.6|20060.6|0
1594868400000|2020-07-16 03:00:00|20113.1|20073.1|20124.4|20084.4|20132.9|20092.9|20098.1|20058.1|0
1594872000000|2020-07-16 04:00:00|20121.8|20081.8|20158|20118|20175.7|20135.7|20121.4|20081.4|0
1594875600000|2020-07-16 05:00:00|20157.9|20117.9|20145.5|20105.5|20163.8|20123.8|20090.2|20050.2|0
1594879200000|2020-07-16 06:00:00|20145.6|20105.6|20155.6|20140.6|20165.6|20150.6|20123.2|20083.2|274
1594882800000|2020-07-16 07:00:00|20160.6|20145.6|20276|20261|20370.6|20355.6|20150.6|20135.6|4189
1594886400000|2020-07-16 08:00:00|20271|20256|20226|20211|20286|20271|20201|20186|1421
1594890000000|2020-07-16 09:00:00|20221|20206|20256|20241|20281|20266|20181|20166|1337
1594893600000|2020-07-16 10:00:00|20251|20236|20291|20276|20296|20281|20241|20226|1016
1594897200000|2020-07-16 11:00:00|20286|20271|20282.7|20267.7|20311|20296|20267.7|20252.7|870
1594900800000|2020-07-16 12:00:00|20277.7|20262.7|20282.7|20267.7|20297.7|20282.7|20232.7|20217.7|877
1594904400000|2020-07-16 13:00:00|20277.7|20262.7|20352.7|20337.7|20362.7|20347.7|20267.7|20252.7|2168
1594908000000|2020-07-16 14:00:00|20357.7|20342.7|20376.9|20361.9|20396.9|20381.9|20296.9|20281.9|2536
1594911600000|2020-07-16 15:00:00|20371.9|20356.9|20366.9|20346.9|20391.9|20376.9|20326.9|20311.9|2005
1594915200000|2020-07-16 16:00:00|20371.9|20341.9|20361.9|20336.9|20381.9|20361.9|20336.9|20316.9|243
1594918800000|2020-07-16 17:00:00|20356.9|20341.9|20361.9|20341.9|20401.9|20381.9|20356.9|20336.9|169
1594922400000|2020-07-16 18:00:00|20356.9|20336.9|20346.9|20331.9|20381.9|20361.9|20346.9|20331.9|78
1594926000000|2020-07-16 19:00:00|20341.9|20326.9|20401.9|20386.9|20421.9|20406.9|20336.9|20321.9|168
1594929600000|2020-07-16 20:00:00|20419.9|20379.9|20357.7|20317.7|20434.3|20394.3|20339.1|20299.1|0
1594933200000|2020-07-16 21:00:00|20357.2|20317.2|20361.1|20321.1|20364.1|20324.1|20353.6|20313.6|0
1594936800000|2020-07-16 22:00:00|20363|20323|20423.8|20383.8|20423.8|20383.8|20347.6|20307.6|0
1594940400000|2020-07-16 23:00:00|20424|20384|20431.2|20391.2|20433.8|20393.8|20417.1|20377.1|0
1594944000000|2020-07-17 00:00:00|20431.5|20391.5|20457.5|20417.5|20463.4|20423.4|20426.4|20386.4|0
1594947600000|2020-07-17 01:00:00|20457.3|20417.3|20425.6|20385.6|20457.5|20417.5|20387.2|20347.2|0
1594951200000|2020-07-17 02:00:00|20426.6|20386.6|20432.2|20392.2|20462|20422|20419.5|20379.5|0
1594954800000|2020-07-17 03:00:00|20432.1|20392.1|20436.6|20396.6|20442.7|20402.7|20419.4|20379.4|0
1594958400000|2020-07-17 04:00:00|20436.7|20396.7|20409.2|20369.2|20443.5|20403.5|20403.1|20363.1|0
1594962000000|2020-07-17 05:00:00|20409|20369|20404.7|20364.7|20420.4|20380.4|20380.4|20340.4|0
1594965600000|2020-07-17 06:00:00|20406.7|20366.7|20371.9|20356.9|20421.3|20401.9|20346.9|20331.9|506
1594969200000|2020-07-17 07:00:00|20366.9|20351.9|20281.1|20266.1|20436.9|20421.9|20281.1|20266.1|3175
1594972800000|2020-07-17 08:00:00|20276.1|20261.1|20381.1|20366.1|20396.1|20381.1|20271.1|20256.1|1411
1594976400000|2020-07-17 09:00:00|20376.1|20361.1|20361.1|20346.1|20411.1|20396.1|20336.1|20321.1|1412
1594980000000|2020-07-17 10:00:00|20356.1|20341.1|20376.1|20361.1|20381.1|20366.1|20351.1|20336.1|774
1594983600000|2020-07-17 11:00:00|20381.1|20366.1|20387.6|20372.6|20391.1|20376.1|20351.1|20336.1|729
1594987200000|2020-07-17 12:00:00|20392.6|20377.6|20372.6|20357.6|20417.6|20402.6|20372.6|20357.6|953
1594990800000|2020-07-17 13:00:00|20367.6|20352.6|20377.6|20362.6|20402.6|20387.6|20347.6|20332.6|1202
1594994400000|2020-07-17 14:00:00|20362.6|20347.6|20414.1|20399.1|20419.1|20404.1|20354.1|20339.1|1572
1594998000000|2020-07-17 15:00:00|20419.1|20404.1|20379.2|20359.2|20424.1|20409.1|20344.2|20329.2|2046
1595001600000|2020-07-17 16:00:00|20374.2|20354.2|20389.2|20369.2|20404.2|20384.2|20374.2|20354.2|173
1595005200000|2020-07-17 17:00:00|20394.2|20364.2|20394.2|20369.2|20394.2|20374.2|20369.2|20349.2|80
1595008800000|2020-07-17 18:00:00|20389.2|20374.2|20404.2|20389.2|20419.2|20404.2|20389.2|20369.2|99
1595012400000|2020-07-17 19:00:00|20399.2|20384.2|20414.2|20399.2|20424.2|20409.2|20394.2|20379.2|115
1595016000000|2020-07-17 20:00:00|20420.9|20380.9|20398|20358|20438.2|20398.2|20391.5|20351.5|0
1595196000000|2020-07-19 22:00:00|20435.5|20395.5|20431.4|20391.4|20446.8|20406.8|20386.9|20346.9|0
1595199600000|2020-07-19 23:00:00|20431.7|20391.7|20468.5|20428.5|20476.9|20436.9|20425.3|20385.3|0
1595203200000|2020-07-20 00:00:00|20468.8|20428.8|20418|20378|20471.6|20431.6|20412.8|20372.8|0
1595206800000|2020-07-20 01:00:00|20417.8|20377.8|20301.1|20261.1|20429.2|20389.2|20282.2|20242.2|0
1595210400000|2020-07-20 02:00:00|20300.9|20260.9|20343.3|20303.3|20350.2|20310.2|20294.8|20254.8|0
1595214000000|2020-07-20 03:00:00|20343.4|20303.4|20376|20336|20401.2|20361.2|20329.6|20289.6|0
1595217600000|2020-07-20 04:00:00|20376.2|20336.2|20354.3|20314.3|20380.1|20340.1|20345.5|20305.5|0
1595221200000|2020-07-20 05:00:00|20354.2|20314.2|20393.6|20353.6|20404.7|20364.7|20340.7|20300.7|0
1595224800000|2020-07-20 06:00:00|20393.8|20353.8|20384.2|20369.2|20424.2|20409.2|20339.2|20324.2|386
1595228400000|2020-07-20 07:00:00|20369.2|20354.2|20346.5|20331.5|20384.2|20369.2|20214.2|20199.2|3558
1595232000000|2020-07-20 08:00:00|20351.5|20336.5|20421.5|20406.5|20466.5|20451.5|20286.5|20271.5|2354
1595235600000|2020-07-20 09:00:00|20426.5|20411.5|20441.5|20426.5|20496.5|20481.5|20421.5|20406.5|1434
1595239200000|2020-07-20 10:00:00|20446.5|20431.5|20396.5|20381.5|20446.5|20431.5|20381.5|20366.5|907
1595242800000|2020-07-20 11:00:00|20401.5|20386.5|20493.5|20478.5|20508.5|20493.5|20401.5|20386.5|1133
1595246400000|2020-07-20 12:00:00|20498.5|20483.5|20573.5|20558.5|20583.5|20568.5|20468.5|20453.5|1429
1595250000000|2020-07-20 13:00:00|20568.5|20553.5|20583.5|20568.5|20693.5|20678.5|20568.5|20553.5|3870
1595253600000|2020-07-20 14:00:00|20578.5|20563.5|20605.6|20590.6|20660.6|20645.6|20568.5|20553.5|2004
1595257200000|2020-07-20 15:00:00|20600.6|20585.6|20655.6|20635.6|20665.6|20645.6|20600.6|20585.6|2971
1595260800000|2020-07-20 16:00:00|20660.6|20630.6|20660.6|20635.6|20665.6|20640.6|20635.6|20615.6|201
1595264400000|2020-07-20 17:00:00|20655.6|20640.6|20670.6|20650.6|20680.6|20655.6|20645.6|20625.6|99
1595268000000|2020-07-20 18:00:00|20675.6|20645.6|20620.6|20605.6|20675.6|20645.6|20615.6|20600.6|177
1595271600000|2020-07-20 19:00:00|20625.6|20610.6|20675.6|20660.6|20690.6|20675.6|20620.6|20605.6|229
1595275200000|2020-07-20 20:00:00|20698.6|20658.6|20716.5|20676.5|20734.1|20694.1|20691.8|20651.8|0
1595278800000|2020-07-20 21:00:00|20716.7|20676.7|20712.8|20672.8|20718.8|20678.8|20711.6|20671.6|0
1595282400000|2020-07-20 22:00:00|20712.5|20672.5|20715.5|20675.5|20731.3|20691.3|20702.7|20662.7|0
1595286000000|2020-07-20 23:00:00|20715.2|20675.2|20733.2|20693.2|20741.2|20701.2|20712.4|20672.4|0
1595289600000|2020-07-21 00:00:00|20733|20693|20771|20731|20782.1|20742.1|20722.2|20682.2|0
1595293200000|2020-07-21 01:00:00|20770.8|20730.8|20782|20742|20803.4|20763.4|20761.3|20721.3|0
1595296800000|2020-07-21 02:00:00|20781.9|20741.9|20797.7|20757.7|20808.9|20768.9|20771.2|20731.2|0
1595300400000|2020-07-21 03:00:00|20797.6|20757.6|20828.9|20788.9|20834.5|20794.5|20779.9|20739.9|0
1595304000000|2020-07-21 04:00:00|20829|20789|20860.1|20820.1|20863.2|20823.2|20818.6|20778.6|0
1595307600000|2020-07-21 05:00:00|20859.1|20819.1|20882|20842|20938.6|20898.6|20818.8|20778.8|0
1595311200000|2020-07-21 06:00:00|20880|20840|20880.6|20865.6|20900.9|20885.6|20830.6|20815.6|461
1595314800000|2020-07-21 07:00:00|20885.6|20870.6|21050.9|21035.9|21060.9|21045.9|20845.6|20830.6|4928
1595318400000|2020-07-21 08:00:00|21045.9|21030.9|21095.9|21080.9|21125.9|21110.9|21025.9|21010.9|2560
1595322000000|2020-07-21 09:00:00|21090.9|21075.9|21120.9|21105.9|21145.9|21130.9|21065.9|21050.9|1947
1595325600000|2020-07-21 10:00:00|21125.9|21110.9|21080.9|21065.9|21125.9|21110.9|21040.9|21025.9|1209
1595329200000|2020-07-21 11:00:00|21075.9|21060.9|20998.7|20983.7|21075.9|21060.9|20978.7|20963.7|974
1595332800000|2020-07-21 12:00:00|20993.7|20978.7|20843.7|20828.7|20998.7|20983.7|20813.7|20798.7|2820
1595336400000|2020-07-21 13:00:00|20838.7|20823.7|20863.7|20848.7|20863.7|20848.7|20788.7|20773.7|3036
1595340000000|2020-07-21 14:00:00|20868.7|20853.7|20781.5|20766.5|20878.7|20863.7|20706.5|20691.5|2877
1595343600000|2020-07-21 15:00:00|20776.5|20761.5|20661.5|20641.5|20796.5|20781.5|20656.5|20631.5|2635
1595347200000|2020-07-21 16:00:00|20666.5|20646.5|20666.5|20646.5|20671.5|20646.5|20631.5|20606.5|410
1595350800000|2020-07-21 17:00:00|20661.5|20641.5|20666.5|20641.5|20681.5|20661.5|20651.5|20631.5|127
1595354400000|2020-07-21 18:00:00|20661.5|20646.5|20671.5|20656.5|20681.5|20661.5|20646.5|20631.5|70
1595358000000|2020-07-21 19:00:00|20666.5|20651.5|20571.5|20556.5|20666.5|20651.5|20556.5|20541.5|273
1595361600000|2020-07-21 20:00:00|20580|20540|20587.9|20547.9|20611|20571|20579.4|20539.4|0
1595365200000|2020-07-21 21:00:00|20588.9|20548.9|20585.8|20545.8|20589.4|20549.4|20580.2|20540.2|0
1595368800000|2020-07-21 22:00:00|20586.3|20546.3|20638.9|20598.9|20646.6|20606.6|20584.4|20544.4|0
1595372400000|2020-07-21 23:00:00|20639.8|20599.8|20635.5|20595.5|20646.4|20606.4|20616.6|20576.6|0
1595376000000|2020-07-22 00:00:00|20635.7|20595.7|20642.2|20602.2|20685.4|20645.4|20619.7|20579.7|0
1595379600000|2020-07-22 01:00:00|20642.4|20602.4|20662.6|20622.6|20684.6|20644.6|20636.3|20596.3|0
1595383200000|2020-07-22 02:00:00|20662.8|20622.8|20715|20675|20726.5|20686.5|20656.5|20616.5|0
1595386800000|2020-07-22 03:00:00|20715.2|20675.2|20693|20653|20726.3|20686.3|20692.6|20652.6|0
1595390400000|2020-07-22 04:00:00|20693.2|20653.2|20633|20593|20693.2|20653.2|20625.9|20585.9|0
1595394000000|2020-07-22 05:00:00|20632.9|20592.9|20643.8|20603.8|20659.8|20619.8|20617.8|20577.8|0
1595397600000|2020-07-22 06:00:00|20643.9|20603.9|20656.5|20641.5|20661.5|20646.5|20601.5|20586.5|262
1595401200000|2020-07-22 07:00:00|20671.5|20656.5|20620.7|20605.7|20801.5|20786.5|20595.7|20580.7|3456
1595404800000|2020-07-22 08:00:00|20625.7|20610.7|20600.7|20585.7|20705.7|20690.7|20585.7|20570.7|1854
1595408400000|2020-07-22 09:00:00|20605.7|20590.7|20645.7|20630.7|20655.7|20640.7|20540.7|20525.7|1518
1595412000000|2020-07-22 10:00:00|20650.7|20635.7|20540.7|20525.7|20650.7|20635.7|20530.7|20515.7|860
1595415600000|2020-07-22 11:00:00|20545.7|20530.7|20578.5|20563.5|20608.5|20593.5|20515.7|20500.7|1085
1595419200000|2020-07-22 12:00:00|20583.5|20568.5|20588.5|20573.5|20603.5|20588.5|20528.5|20513.5|811
1595422800000|2020-07-22 13:00:00|20583.5|20568.5|20578.5|20563.5|20608.5|20593.5|20538.5|20523.5|1045
1595426400000|2020-07-22 14:00:00|20573.5|20558.5|20580.1|20565.1|20605.1|20590.1|20548.5|20533.5|1170
1595430000000|2020-07-22 15:00:00|20585.1|20570.1|20595.1|20575.1|20610.1|20595.1|20540.1|20525.1|2348
1595433600000|2020-07-22 16:00:00|20600.1|20580.1|20635.1|20615.1|20645.1|20630.1|20595.1|20575.1|224
1595437200000|2020-07-22 17:00:00|20630.1|20610.1|20590.1|20570.1|20635.1|20610.1|20590.1|20570.1|64
1595440800000|2020-07-22 18:00:00|20595.1|20575.1|20655.1|20640.1|20660.1|20645.1|20595.1|20575.1|108
1595444400000|2020-07-22 19:00:00|20650.1|20635.1|20650.1|20635.1|20675.1|20660.1|20635.1|20620.1|116
1595448000000|2020-07-22 20:00:00|20674.5|20634.5|20664.1|20624.1|20689.7|20649.7|20642.6|20602.6|0
1595451600000|2020-07-22 21:00:00|20663.6|20623.6|20658.5|20618.5|20668.1|20628.1|20658.5|20618.5|0
1595455200000|2020-07-22 22:00:00|20659.8|20619.8|20673.4|20633.4|20693|20653|20638.2|20598.2|0
1595458800000|2020-07-22 23:00:00|20673.6|20633.6|20636.3|20596.3|20678.9|20638.9|20630.8|20590.8|0
1595462400000|2020-07-23 00:00:00|20636.6|20596.6|20653.1|20613.1|20676.8|20636.8|20624.5|20584.5|0
1595466000000|2020-07-23 01:00:00|20653.3|20613.3|20703.9|20663.9|20718.2|20678.2|20635.2|20595.2|0
1595469600000|2020-07-23 02:00:00|20704.9|20664.9|20645.5|20605.5|20706.7|20666.7|20619.2|20579.2|0
1595473200000|2020-07-23 03:00:00|20644.5|20604.5|20678.6|20638.6|20690.5|20650.5|20642.6|20602.6|0
1595476800000|2020-07-23 04:00:00|20678.7|20638.7|20690.1|20650.1|20707.5|20667.5|20655.4|20615.4|0
1595480400000|2020-07-23 05:00:00|20690.3|20650.3|20694.5|20654.5|20710.9|20670.9|20684|20644|0
1595484000000|2020-07-23 06:00:00|20696.5|20656.5|20705.1|20690.1|20735.1|20720.1|20680.1|20654.5|386
1595487600000|2020-07-23 07:00:00|20710.1|20695.1|20601.7|20586.7|20725.1|20710.1|20506.7|20491.7|3581
1595491200000|2020-07-23 08:00:00|20606.7|20591.7|20601.7|20586.7|20701.7|20686.7|20561.7|20546.7|2411
1595494800000|2020-07-23 09:00:00|20596.7|20581.7|20576.7|20561.7|20621.7|20606.7|20561.7|20546.7|1349
1595498400000|2020-07-23 10:00:00|20581.7|20566.7|20586.7|20571.7|20636.7|20621.7|20571.7|20556.7|730
1595502000000|2020-07-23 11:00:00|20581.7|20566.7|20575.1|20560.1|20586.7|20571.7|20541.7|20526.7|1025
1595505600000|2020-07-23 12:00:00|20570.1|20555.1|20410.1|20395.1|20570.1|20555.1|20395.1|20380.1|1500
1595509200000|2020-07-23 13:00:00|20405.1|20390.1|20475.1|20460.1|20495.1|20480.1|20405.1|20390.1|1656
1595512800000|2020-07-23 14:00:00|20480.1|20465.1|20420.6|20405.6|20485.1|20470.1|20365.6|20350.6|2153
1595516400000|2020-07-23 15:00:00|20425.6|20410.6|20470.6|20450.6|20495.6|20480.6|20420.6|20405.6|2030
1595520000000|2020-07-23 16:00:00|20465.6|20445.6|20415.6|20390.6|20470.6|20450.6|20405.6|20385.6|269
1595523600000|2020-07-23 17:00:00|20410.6|20395.6|20330.6|20305.6|20435.6|20410.6|20320.6|20300.6|206
1595527200000|2020-07-23 18:00:00|20325.6|20300.6|20275.6|20260.6|20325.6|20300.6|20240.6|20220.6|282
1595530800000|2020-07-23 19:00:00|20280.6|20265.6|20265.6|20250.6|20285.6|20270.6|20245.6|20230.6|201
1595534400000|2020-07-23 20:00:00|20286.5|20246.5|20296.2|20256.2|20299.2|20259.2|20231.4|20191.4|0
1595538000000|2020-07-23 21:00:00|20295.7|20255.7|20295.8|20255.8|20298.6|20258.6|20291.6|20251.6|0
1595541600000|2020-07-23 22:00:00|20296.6|20256.6|20336.5|20296.5|20338.2|20298.2|20296.6|20256.6|0
1595545200000|2020-07-23 23:00:00|20336.6|20296.6|20323.1|20283.1|20338.2|20298.2|20303.7|20263.7|0
1595548800000|2020-07-24 00:00:00|20323.3|20283.3|20360.7|20320.7|20360.9|20320.9|20302.5|20262.5|0
1595552400000|2020-07-24 01:00:00|20360.5|20320.5|20325.1|20285.1|20360.7|20320.7|20306.3|20266.3|0
1595556000000|2020-07-24 02:00:00|20324.9|20284.9|20307|20267|20325.1|20285.1|20289.1|20249.1|0
1595559600000|2020-07-24 03:00:00|20306.9|20266.9|20245.9|20205.9|20307|20267|20202.9|20162.9|0
1595563200000|2020-07-24 04:00:00|20246|20206|20225|20185|20254.7|20214.7|20219.3|20179.3|0
1595566800000|2020-07-24 05:00:00|20224.8|20184.8|20203.3|20163.3|20230.4|20190.4|20184.6|20144.6|0
1595570400000|2020-07-24 06:00:00|20203.2|20163.2|20185.6|20170.6|20260.6|20245.6|20145.6|20130.6|505
1595574000000|2020-07-24 07:00:00|20180.6|20165.6|20031.7|20016.7|20250.6|20235.6|20016.7|20001.7|4128
1595577600000|2020-07-24 08:00:00|20036.7|20021.7|20091.7|20076.7|20091.7|20076.7|19966.7|19951.7|2459
1595581200000|2020-07-24 09:00:00|20086.7|20071.7|20196.7|20181.7|20206.7|20191.7|20081.7|20066.7|1610
1595584800000|2020-07-24 10:00:00|20191.7|20176.7|20186.7|20171.7|20246.7|20231.7|20171.7|20156.7|1208
1595588400000|2020-07-24 11:00:00|20191.7|20176.7|20181.1|20166.1|20256.7|20241.7|20151.1|20136.1|723
1595592000000|2020-07-24 12:00:00|20176.1|20161.1|20156.1|20141.1|20211.1|20196.1|20156.1|20141.1|469
1595595600000|2020-07-24 13:00:00|20151.1|20136.1|20086.1|20071.1|20171.1|20156.1|20071.1|20056.1|1356
1595599200000|2020-07-24 14:00:00|20081.1|20066.1|20141|20126|20151|20136|20081.1|20066.1|1509
1595602800000|2020-07-24 15:00:00|20146|20131|20071|20051|20156|20141|20061|20036|2311
1595606400000|2020-07-24 16:00:00|20076|20056|20041|20016|20081|20061|20036|20016|233
1595610000000|2020-07-24 17:00:00|20046|20021|20046|20021|20051|20031|19986|19966|104
1595613600000|2020-07-24 18:00:00|20041|20026|20041|20026|20071|20051|20036|20016|79
1595617200000|2020-07-24 19:00:00|20046|20031|20021|20006|20051|20036|20006|19991|133
1595620800000|2020-07-24 20:00:00|20044.8|20004.8|20007.8|19967.8|20054.3|20014.3|20004.2|19964.2|0
1595800800000|2020-07-26 22:00:00|20063.7|20023.7|19958.9|19918.9|20068.5|20028.5|19949.3|19909.3|0
1595804400000|2020-07-26 23:00:00|19959.2|19919.2|19973.5|19933.5|19993.6|19953.6|19914.4|19874.4|0
1595808000000|2020-07-27 00:00:00|19973.7|19933.7|20057.1|20017.1|20102.5|20062.5|19965.6|19925.6|0
1595811600000|2020-07-27 01:00:00|20062.5|20022.5|20083.6|20043.6|20101.4|20061.4|20050.4|20010.4|0
1595815200000|2020-07-27 02:00:00|20083.7|20043.7|20102.7|20062.7|20114.7|20074.7|20052.3|20012.3|0
1595818800000|2020-07-27 03:00:00|20102.8|20062.8|20086.3|20046.3|20114.5|20074.5|20068.6|20028.6|0
1595822400000|2020-07-27 04:00:00|20086.4|20046.4|20072.6|20032.6|20097.9|20057.9|20072.6|20032.6|0
1595826000000|2020-07-27 05:00:00|20072.4|20032.4|20094.6|20054.6|20094.8|20054.8|20039.9|19999.9|0
1595829600000|2020-07-27 06:00:00|20094.8|20054.8|20056|20041|20112.8|20096|20041|20026|254
1595833200000|2020-07-27 07:00:00|20061|20046|20102.2|20087.2|20111|20096|20026|20011|2786
1595836800000|2020-07-27 08:00:00|20107.2|20092.2|20067.2|20052.2|20177.2|20162.2|20047.2|20032.2|1244
1595840400000|2020-07-27 09:00:00|20072.2|20057.2|20092.2|20077.2|20127.2|20112.2|20052.2|20037.2|660
1595844000000|2020-07-27 10:00:00|20087.2|20072.2|20067.2|20052.2|20087.2|20072.2|20057.2|20042.2|397
1595847600000|2020-07-27 11:00:00|20057.2|20042.2|20033.3|20018.3|20062.2|20047.2|19962.2|19947.2|1238
1595851200000|2020-07-27 12:00:00|20028.3|20013.3|19953.3|19938.3|20048.3|20033.3|19918.3|19903.3|985
1595854800000|2020-07-27 13:00:00|19948.3|19933.3|19943.3|19928.3|19993.3|19978.3|19928.3|19913.3|963
1595858400000|2020-07-27 14:00:00|19948.3|19933.3|20032|20017|20047|20032|19943.3|19928.3|1579
1595862000000|2020-07-27 15:00:00|20027|20012|20027|20002|20072|20057|19982|19967|2025
1595865600000|2020-07-27 16:00:00|20022|20007|20027|20002|20032|20007|19997|19972|142
1595869200000|2020-07-27 17:00:00|20032|20007|20027|20007|20037|20012|20017|19997|90
1595872800000|2020-07-27 18:00:00|20022|20002|20012|19997|20042|20027|20002|19982|132
1595876400000|2020-07-27 19:00:00|20017|20002|20057|20042|20077|20062|20017|20002|120
1595880000000|2020-07-27 20:00:00|20069.3|20029.3|20080.9|20040.9|20086.3|20046.3|20056.7|20016.7|0
1595883600000|2020-07-27 21:00:00|20081.2|20041.2|20093.7|20053.7|20094.7|20054.7|20079.2|20039.2|0
1595887200000|2020-07-27 22:00:00|20094|20054|20102.7|20062.7|20112.9|20072.9|20093|20053|0
1595890800000|2020-07-27 23:00:00|20102.9|20062.9|20107.3|20067.3|20116.6|20076.6|20082.7|20042.7|0
1595894400000|2020-07-28 00:00:00|20107.6|20067.6|20149.8|20109.8|20150.2|20110.2|20087.7|20047.7|0
1595898000000|2020-07-28 01:00:00|20150|20110|20172.1|20132.1|20212.7|20172.7|20150|20110|0
1595901600000|2020-07-28 02:00:00|20172.3|20132.3|20146.7|20106.7|20184.1|20144.1|20146.3|20106.3|0
1595905200000|2020-07-28 03:00:00|20146.8|20106.8|20081.9|20041.9|20149.5|20109.5|20058.5|20018.5|0
1595908800000|2020-07-28 04:00:00|20082.1|20042.1|20095.2|20055.2|20106.9|20066.9|20058.1|20018.1|0
1595912400000|2020-07-28 05:00:00|20093.2|20053.2|20078.4|20038.4|20095.4|20055.4|20049.8|20009.8|0
1595916000000|2020-07-28 06:00:00|20078.5|20038.5|20047|20032|20084.1|20062|20027|20012|178
1595919600000|2020-07-28 07:00:00|20042|20027|19952.1|19937.1|20127|20112|19932|19917|3412
1595923200000|2020-07-28 08:00:00|19962.1|19947.1|19987.1|19972.1|20017.1|20002.1|19927.1|19912.1|1245
1595926800000|2020-07-28 09:00:00|19982.1|19967.1|19872.1|19857.1|20007.1|19992.1|19862.1|19847.1|1306
1595930400000|2020-07-28 10:00:00|19867.1|19852.1|19827.1|19812.1|19882.1|19867.1|19762.1|19747.1|1986
1595934000000|2020-07-28 11:00:00|19822.1|19807.1|19729|19714|19857.1|19842.1|19704|19689|1465
1595937600000|2020-07-28 12:00:00|19734|19719|19789|19774|19829|19814|19729|19714|1050
1595941200000|2020-07-28 13:00:00|19784|19769|19809|19794|19839|19824|19769|19754|1356
1595944800000|2020-07-28 14:00:00|19804|19789|19876|19861|19881|19866|19801|19786|1445
1595948400000|2020-07-28 15:00:00|19871|19856|19911|19891|19951|19936|19841|19826|1869
1595952000000|2020-07-28 16:00:00|19906|19886|19946|19921|19946|19926|19901|19881|151
1595955600000|2020-07-28 17:00:00|19951|19926|19956|19936|19956|19936|19926|19906|79
1595959200000|2020-07-28 18:00:00|19951|19931|19956|19941|19961|19941|19941|19926|59
1595962800000|2020-07-28 19:00:00|19941|19926|19861|19846|19941|19926|19861|19846|190
1595966400000|2020-07-28 20:00:00|19894.6|19854.6|19920.3|19880.3|19932.6|19892.6|19881|19841|0
1595970000000|2020-07-28 21:00:00|19919.3|19879.3|19924.3|19884.3|19924.9|19884.9|19917.3|19877.3|0
1595973600000|2020-07-28 22:00:00|19925.3|19885.3|19937|19897|19953.3|19913.3|19925.3|19885.3|0
1595977200000|2020-07-28 23:00:00|19937.1|19897.1|19942.3|19902.3|19943.5|19903.5|19913.5|19873.5|0
1595980800000|2020-07-29 00:00:00|19942|19902|19920.9|19880.9|19952.6|19912.6|19903.4|19863.4|0
1595984400000|2020-07-29 01:00:00|19922.9|19882.9|19888.7|19848.7|19930.4|19890.4|19853.9|19813.9|0
1595988000000|2020-07-29 02:00:00|19888.5|19848.5|19886.6|19846.6|19910.2|19870.2|19875.4|19835.4|0
1595991600000|2020-07-29 03:00:00|19885.6|19845.6|19886.6|19846.6|19915.5|19875.5|19863.1|19823.1|0
1595995200000|2020-07-29 04:00:00|19886.7|19846.7|19844.3|19804.3|19892.3|19852.3|19832.5|19792.5|0
1595998800000|2020-07-29 05:00:00|19844.1|19804.1|19871.7|19831.7|19878.8|19838.8|19832.5|19792.5|0
1596002400000|2020-07-29 06:00:00|19871.8|19831.8|19901|19886|19921|19906|19811|19796|288
1596006000000|2020-07-29 07:00:00|19906|19891|19865.1|19850.1|19986|19971|19831|19816|2463
1596009600000|2020-07-29 08:00:00|19870.1|19855.1|19795.1|19780.1|19880.1|19865.1|19790.1|19775.1|1133
1596013200000|2020-07-29 09:00:00|19790.1|19775.1|19760.1|19745.1|19810.1|19795.1|19740.1|19725.1|770
1596016800000|2020-07-29 10:00:00|19770.1|19755.1|19740.1|19725.1|19775.1|19760.1|19730.1|19715.1|649
1596020400000|2020-07-29 11:00:00|19745.1|19730.1|19799.9|19784.9|19809.9|19794.9|19745.1|19730.1|511
1596024000000|2020-07-29 12:00:00|19804.9|19789.9|19774.9|19759.9|19829.9|19814.9|19759.9|19744.9|499
1596027600000|2020-07-29 13:00:00|19779.9|19764.9|19764.9|19749.9|19789.9|19774.9|19724.9|19709.9|815
1596031200000|2020-07-29 14:00:00|19774.9|19759.9|19811.5|19796.5|19836.5|19821.5|19764.9|19749.9|796
1596034800000|2020-07-29 15:00:00|19816.5|19801.5|19886.5|19861.5|19896.5|19881.5|19811.5|19796.5|1585
1596038400000|2020-07-29 16:00:00|19881.5|19856.5|19896.5|19876.5|19896.5|19876.5|19871.5|19851.5|200
1596042000000|2020-07-29 17:00:00|19891.5|19871.5|19926.5|19901.5|19935.5|19911.5|19891.5|19871.5|87
1596045600000|2020-07-29 18:00:00|19931.5|19906.5|19961.5|19946.5|19986.5|19971.5|19911.5|19892.5|148
1596049200000|2020-07-29 19:00:00|19966.5|19951.5|19996.5|19981.5|20031.5|20016.5|19921.5|19906.5|130
1596052800000|2020-07-29 20:00:00|20026.9|19986.9|20090.5|20050.5|20096.5|20056.5|19999.1|19959.1|0
1596056400000|2020-07-29 21:00:00|20090|20050|20102.6|20062.6|20106.7|20066.7|20066.1|20026.1|0
1596060000000|2020-07-29 22:00:00|20103.1|20063.1|20075.8|20035.8|20110.2|20070.2|20072.8|20032.8|0
1596063600000|2020-07-29 23:00:00|20075.6|20035.6|20065.1|20025.1|20092.7|20052.7|20060.7|20020.7|0
1596067200000|2020-07-30 00:00:00|20064.9|20024.9|20050.3|20010.3|20068.1|20028.1|20021.4|19981.4|0
1596070800000|2020-07-30 01:00:00|20050.1|20010.1|20037.5|19997.5|20056.2|20016.2|20026.1|19986.1|0
1596074400000|2020-07-30 02:00:00|20037.7|19997.7|20032.5|19992.5|20043.2|20003.2|20014.2|19974.2|0
1596078000000|2020-07-30 03:00:00|20032.7|19992.7|20032.2|19992.2|20055.7|20015.7|20026.1|19986.1|0
1596081600000|2020-07-30 04:00:00|20034|19994|20018.4|19978.4|20040|20000|20013.6|19973.6|0
1596085200000|2020-07-30 05:00:00|20018.2|19978.2|20000.2|19960.2|20023.9|19983.9|19997.8|19957.8|0
1596088800000|2020-07-30 06:00:00|20000|19960|19901.5|19886.5|20011.5|19971.5|19871.5|19856.5|281
1596092400000|2020-07-30 07:00:00|19891.5|19876.5|19707.4|19692.4|19971.5|19956.5|19662.4|19647.4|3735
1596096000000|2020-07-30 08:00:00|19702.4|19687.4|19537.4|19522.4|19752.4|19737.4|19537.4|19522.4|1927
1596099600000|2020-07-30 09:00:00|19532.4|19517.4|19447.4|19432.4|19547.4|19532.4|19427.4|19412.4|3091
1596103200000|2020-07-30 10:00:00|19452.4|19437.4|19327.4|19312.4|19472.4|19457.4|19292.4|19277.4|1772
1596106800000|2020-07-30 11:00:00|19317.4|19302.4|19453.4|19438.4|19473.4|19458.4|19302.4|19287.4|1423
1596110400000|2020-07-30 12:00:00|19458.4|19443.4|19338.4|19323.4|19463.4|19448.4|19333.4|19318.4|1271
1596114000000|2020-07-30 13:00:00|19333.4|19318.4|19218.4|19203.4|19363.4|19348.4|19213.4|19198.4|3467
1596117600000|2020-07-30 14:00:00|19213.4|19198.4|19200.2|19185.2|19255.2|19240.2|19120.2|19105.2|4604
1596121200000|2020-07-30 15:00:00|19205.2|19190.2|19265.2|19240.2|19310.2|19295.2|19180.2|19165.2|5407
1596124800000|2020-07-30 16:00:00|19270.2|19245.2|19335.2|19310.2|19355.2|19330.2|19235.2|19215.2|514
1596128400000|2020-07-30 17:00:00|19330.2|19305.2|19355.2|19330.2|19400.2|19375.2|19325.2|19305.2|203
1596132000000|2020-07-30 18:00:00|19350.2|19325.2|19340.2|19325.2|19360.2|19340.2|19305.2|19285.2|287
1596135600000|2020-07-30 19:00:00|19350.2|19335.2|19360.2|19345.2|19370.2|19355.2|19315.2|19300.2|207
1596139200000|2020-07-30 20:00:00|19348.2|19308.2|19497.1|19457.1|19530.8|19490.8|19334.4|19294.4|0
1596142800000|2020-07-30 21:00:00|19496.6|19456.6|19479.8|19439.8|19497.1|19457.1|19468.3|19428.3|0
1596146400000|2020-07-30 22:00:00|19481.1|19441.1|19461.8|19421.8|19501.1|19461.1|19446.3|19406.3|0
1596150000000|2020-07-30 23:00:00|19462|19422|19497.7|19457.7|19508.7|19468.7|19457.3|19417.3|0
1596153600000|2020-07-31 00:00:00|19497.2|19457.2|19305|19265|19509.3|19469.3|19305|19265|0
1596157200000|2020-07-31 01:00:00|19305.2|19265.2|19387.5|19347.5|19404.1|19364.1|19298.9|19258.9|0
1596160800000|2020-07-31 02:00:00|19387.4|19347.4|19238.2|19198.2|19387.5|19347.5|19228.6|19188.6|0
1596164400000|2020-07-31 03:00:00|19238.4|19198.4|19260.9|19220.9|19288.6|19248.6|19224.5|19184.5|0
1596168000000|2020-07-31 04:00:00|19261|19221|19221.8|19181.8|19261.1|19221.1|19199.3|19159.3|0
1596171600000|2020-07-31 05:00:00|19221.9|19181.9|19175.1|19135.1|19254.2|19214.2|19159.5|19119.5|0
1596175200000|2020-07-31 06:00:00|19175.5|19135.5|19285.2|19270.2|19330.2|19315.2|19110.2|19095.2|502
1596178800000|2020-07-31 07:00:00|19300.2|19285.2|19495.2|19480.2|19545.2|19530.2|19285.2|19270.2|4917
1596182400000|2020-07-31 08:00:00|19500.2|19485.2|19460.2|19445.2|19540.2|19525.2|19445.2|19430.2|1760
1596186000000|2020-07-31 09:00:00|19455.2|19440.2|19385.2|19370.2|19475.2|19460.2|19380.2|19365.2|1295
1596189600000|2020-07-31 10:00:00|19390.2|19375.2|19440.2|19425.2|19470.2|19455.2|19385.2|19370.2|1128
1596193200000|2020-07-31 11:00:00|19445.2|19430.2|19468.1|19453.1|19505.2|19490.2|19438.1|19423.1|899
1596196800000|2020-07-31 12:00:00|19463.1|19448.1|19473.1|19458.1|19488.1|19473.1|19413.1|19398.1|857
1596200400000|2020-07-31 13:00:00|19468.1|19453.1|19413.1|19398.1|19508.1|19493.1|19368.1|19353.1|1573
1596204000000|2020-07-31 14:00:00|19418.1|19403.1|19191|19176|19423.1|19408.1|19166|19151|3248
1596207600000|2020-07-31 15:00:00|19196|19181|18981|18961|19206|19191|18971|18946|4602
1596211200000|2020-07-31 16:00:00|18986|18956|18951|18926|19016|18996|18931|18911|630
1596214800000|2020-07-31 17:00:00|18946|18921|18971|18946|18991|18966|18936|18916|163
1596218400000|2020-07-31 18:00:00|18966|18951|19001|18986|19001|18986|18941|18921|91
1596222000000|2020-07-31 19:00:00|19006|18991|19111|19096|19126|19111|18991|18976|230
1596225600000|2020-07-31 20:00:00|19107.6|19067.6|19154.6|19114.6|19161.6|19121.6|19103.8|19063.8|0
1596229200000|2020-07-31 21:00:00|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|0
1596405600000|2020-08-02 22:00:00|19130|19090|19051.8|19011.8|19139.6|19099.6|19014.8|18974.8|0
1596409200000|2020-08-02 23:00:00|19052.3|19012.3|19064.7|19024.7|19068|19028|19026|18986|0
1596412800000|2020-08-03 00:00:00|19064.5|19024.5|19124.6|19084.6|19163.3|19123.3|19008|18968|0
1596416400000|2020-08-03 01:00:00|19124.7|19084.7|19202.1|19162.1|19218.6|19178.6|19118.1|19078.1|0
1596420000000|2020-08-03 02:00:00|19202.3|19162.3|19171.7|19131.7|19202.3|19162.3|19144.8|19104.8|0
1596423600000|2020-08-03 03:00:00|19171.8|19131.8|19159.9|19119.9|19193.1|19153.1|19154.1|19114.1|0
1596427200000|2020-08-03 04:00:00|19160.1|19120.1|19155.5|19115.5|19176.9|19136.9|19149.1|19109.1|0
1596430800000|2020-08-03 05:00:00|19155.3|19115.3|19194.6|19154.6|19228.8|19188.8|19145.2|19105.2|0
1596434400000|2020-08-03 06:00:00|19194.5|19154.5|19131|19116|19205.5|19171|19101|19086|279
1596438000000|2020-08-03 07:00:00|19126|19111|19104.5|19089.5|19171|19156|18954.5|18939.5|3351
1596441600000|2020-08-03 08:00:00|19109.5|19094.5|19079.5|19064.5|19184.5|19169.5|18989.5|18974.5|2013
1596445200000|2020-08-03 09:00:00|19084.5|19069.5|19159.5|19144.5|19164.5|19149.5|19074.5|19059.5|1154
1596448800000|2020-08-03 10:00:00|19154.5|19139.5|19214.5|19199.5|19269.5|19254.5|19134.5|19119.5|1304
1596452400000|2020-08-03 11:00:00|19219.5|19204.5|19308.7|19293.7|19313.7|19298.7|19184.5|19169.5|1256
1596456000000|2020-08-03 12:00:00|19303.7|19288.7|19263.7|19248.7|19323.7|19308.7|19243.7|19228.7|773
1596459600000|2020-08-03 13:00:00|19268.7|19253.7|19278.7|19263.7|19308.7|19293.7|19233.7|19218.7|1256
1596463200000|2020-08-03 14:00:00|19268.7|19253.7|19345.9|19330.9|19410.9|19395.9|19268.7|19253.7|2883
1596466800000|2020-08-03 15:00:00|19350.9|19335.9|19370.9|19350.9|19400.9|19385.9|19345.9|19330.9|2475
1596470400000|2020-08-03 16:00:00|19375.9|19355.9|19395.9|19370.9|19395.9|19375.9|19360.9|19340.9|377
1596474000000|2020-08-03 17:00:00|19400.9|19375.9|19425.9|19405.9|19430.9|19410.9|19390.9|19370.9|66
1596477600000|2020-08-03 18:00:00|19420.9|19400.9|19415.9|19400.9|19435.9|19420.9|19405.9|19380.9|49
1596481200000|2020-08-03 19:00:00|19425.9|19410.9|19425.9|19410.9|19430.9|19415.9|19390.9|19375.9|124
1596484800000|2020-08-03 20:00:00|19436.4|19396.4|19423.6|19383.6|19436.4|19396.4|19389.1|19349.1|0
1596488400000|2020-08-03 21:00:00|19423.1|19383.1|19440.5|19400.5|19443|19403|19416.6|19376.6|0
1596492000000|2020-08-03 22:00:00|19441.5|19401.5|19412|19372|19449.9|19409.9|19401|19361|0
1596495600000|2020-08-03 23:00:00|19411.5|19371.5|19414.2|19374.2|19429.1|19389.1|19405.6|19365.6|0
1596499200000|2020-08-04 00:00:00|19414.4|19374.4|19465.9|19425.9|19477.7|19437.7|19396.8|19356.8|0
1596502800000|2020-08-04 01:00:00|19466|19426|19427.2|19387.2|19491.2|19451.2|19419.4|19379.4|0
1596506400000|2020-08-04 02:00:00|19428.2|19388.2|19424.3|19384.3|19463.5|19423.5|19408.1|19368.1|0
1596510000000|2020-08-04 03:00:00|19424.4|19384.4|19406.1|19366.1|19429.9|19389.9|19405.8|19365.8|0
1596513600000|2020-08-04 04:00:00|19406|19366|19444.5|19404.5|19455.6|19415.6|19400.3|19360.3|0
1596517200000|2020-08-04 05:00:00|19444.7|19404.7|19477.7|19437.7|19488.8|19448.8|19428.4|19388.4|0
1596520800000|2020-08-04 06:00:00|19479.7|19439.7|19520.9|19505.9|19535.9|19520.9|19415.9|19400.9|260
1596524400000|2020-08-04 07:00:00|19535.9|19520.9|19391|19376|19581|19566|19376|19361|4411
1596528000000|2020-08-04 08:00:00|19396|19381|19511|19496|19566|19551|19381|19366|1622
1596531600000|2020-08-04 09:00:00|19506|19491|19451|19436|19521|19506|19421|19406|1255
1596535200000|2020-08-04 10:00:00|19456|19441|19516|19501|19541|19526|19381|19366|1331
1596538800000|2020-08-04 11:00:00|19521|19506|19499.2|19484.2|19561|19546|19459.2|19444.2|1231
1596542400000|2020-08-04 12:00:00|19494.2|19479.2|19409.2|19394.2|19514.2|19499.2|19379.2|19364.2|1065
1596546000000|2020-08-04 13:00:00|19404.2|19389.2|19519.2|19504.2|19549.2|19534.2|19394.2|19379.2|1360
1596549600000|2020-08-04 14:00:00|19529.2|19514.2|19602.4|19587.4|19622.4|19607.4|19519.2|19504.2|1863
1596553200000|2020-08-04 15:00:00|19592.4|19577.4|19642.4|19622.4|19667.4|19652.4|19577.4|19562.4|2782
1596556800000|2020-08-04 16:00:00|19647.4|19627.4|19612.4|19587.4|19652.4|19627.4|19597.4|19577.4|449
1596560400000|2020-08-04 17:00:00|19607.4|19582.4|19627.4|19602.4|19627.4|19602.4|19592.4|19572.4|60
1596564000000|2020-08-04 18:00:00|19622.4|19597.4|19577.4|19562.4|19632.4|19612.4|19532.4|19517.4|98
1596567600000|2020-08-04 19:00:00|19582.4|19567.4|19627.4|19612.4|19627.4|19612.4|19567.4|19552.4|277
1596571200000|2020-08-04 20:00:00|19638.1|19598.1|19634.8|19594.8|19642.5|19602.5|19616.8|19576.8|0
1596574800000|2020-08-04 21:00:00|19632.3|19592.3|19637.3|19597.3|19638.3|19598.3|19628.2|19588.2|0
1596578400000|2020-08-04 22:00:00|19638.3|19598.3|19635.3|19595.3|19641.4|19601.4|19626.4|19586.4|0
1596582000000|2020-08-04 23:00:00|19635|19595|19629.3|19589.3|19636.5|19596.5|19629.3|19589.3|0
1596585600000|2020-08-05 00:00:00|19629|19589|19586.5|19546.5|19636.5|19596.5|19572|19532|0
1596589200000|2020-08-05 01:00:00|19587.5|19547.5|19572.1|19532.1|19600.1|19560.1|19559.8|19519.8|0
1596592800000|2020-08-05 02:00:00|19572|19532|19619|19579|19624.5|19584.5|19561.1|19521.1|0
1596596400000|2020-08-05 03:00:00|19618.9|19578.9|19643.6|19603.6|19655.2|19615.2|19613.4|19573.4|0
1596600000000|2020-08-05 04:00:00|19643.7|19603.7|19621.2|19581.2|19644|19604|19610|19570|0
1596603600000|2020-08-05 05:00:00|19621|19581|19651.1|19611.1|19667.8|19627.8|19604.8|19564.8|0
1596607200000|2020-08-05 06:00:00|19650.9|19610.9|19737.4|19722.4|19737.4|19722.4|19637.4|19603|364
1596610800000|2020-08-05 07:00:00|19742.4|19727.4|19812.1|19797.1|19917.4|19902.4|19742.4|19727.4|3957
1596614400000|2020-08-05 08:00:00|19807.1|19792.1|19742.1|19727.1|19817.1|19802.1|19647.1|19632.1|2262
1596618000000|2020-08-05 09:00:00|19747.1|19732.1|19772.1|19757.1|19787.1|19772.1|19722.1|19707.1|714
1596621600000|2020-08-05 10:00:00|19777.1|19762.1|19727.1|19712.1|19792.1|19777.1|19687.1|19672.1|897
1596625200000|2020-08-05 11:00:00|19722.1|19707.1|19755.2|19740.2|19760.2|19745.2|19692.1|19677.1|679
1596628800000|2020-08-05 12:00:00|19750.2|19735.2|19765.2|19750.2|19790.2|19775.2|19720.2|19705.2|649
1596632400000|2020-08-05 13:00:00|19760.2|19745.2|19770.2|19755.2|19770.2|19755.2|19690.2|19675.2|1258
1596636000000|2020-08-05 14:00:00|19775.2|19760.2|19751.3|19736.3|19801.3|19786.3|19716.3|19701.3|1276
1596639600000|2020-08-05 15:00:00|19746.3|19731.3|19706.3|19686.3|19786.3|19771.3|19701.3|19681.3|1887
1596643200000|2020-08-05 16:00:00|19701.3|19681.3|19746.3|19721.3|19746.3|19726.3|19686.3|19661.3|219
1596646800000|2020-08-05 17:00:00|19741.3|19716.3|19716.3|19696.3|19746.3|19716.3|19691.3|19671.3|72
1596650400000|2020-08-05 18:00:00|19721.3|19701.3|19696.3|19681.3|19726.3|19701.3|19696.3|19681.3|58
1596654000000|2020-08-05 19:00:00|19701.3|19686.3|19671.3|19656.3|19711.3|19696.3|19661.3|19646.3|113
1596657600000|2020-08-05 20:00:00|19697|19657|19683.6|19643.6|19703.3|19663.3|19666.1|19626.1|0
1596661200000|2020-08-05 21:00:00|19683.1|19643.1|19680.7|19640.7|19684.1|19644.1|19677.7|19637.7|0
1596664800000|2020-08-05 22:00:00|19679.9|19639.9|19692.2|19652.2|19693.4|19653.4|19666|19626|0
1596668400000|2020-08-05 23:00:00|19692.4|19652.4|19687.5|19647.5|19699.9|19659.9|19681.9|19641.9|0
1596672000000|2020-08-06 00:00:00|19687.2|19647.2|19770.9|19730.9|19776.6|19736.6|19681.9|19641.9|0
1596675600000|2020-08-06 01:00:00|19770.7|19730.7|19731.9|19691.9|19793.7|19753.7|19731.8|19691.8|0
1596679200000|2020-08-06 02:00:00|19732|19692|19639.7|19599.7|19737.8|19697.8|19639.7|19599.7|0
1596682800000|2020-08-06 03:00:00|19639.6|19599.6|19698|19658|19727.1|19687.1|19634.2|19594.2|0
1596686400000|2020-08-06 04:00:00|19697.8|19657.8|19692.8|19652.8|19715.2|19675.2|19668.8|19628.8|0
1596690000000|2020-08-06 05:00:00|19692.5|19652.5|19705.8|19665.8|19721.8|19681.8|19687.1|19647.1|0
1596693600000|2020-08-06 06:00:00|19705.7|19665.7|19721.3|19706.3|19729.4|19711.3|19681.3|19665.7|143
1596697200000|2020-08-06 07:00:00|19716.3|19701.3|19735.9|19720.9|19846.3|19831.3|19606.3|19591.3|3067
1596700800000|2020-08-06 08:00:00|19740.9|19725.9|19630.9|19615.9|19740.9|19725.9|19590.9|19575.9|1823
1596704400000|2020-08-06 09:00:00|19625.9|19610.9|19635.9|19620.9|19645.9|19630.9|19560.9|19545.9|1146
1596708000000|2020-08-06 10:00:00|19630.9|19615.9|19435.9|19420.9|19630.9|19615.9|19405.9|19390.9|1515
1596711600000|2020-08-06 11:00:00|19430.9|19415.9|19394.2|19379.2|19490.9|19475.9|19369.2|19354.2|1915
1596715200000|2020-08-06 12:00:00|19389.2|19374.2|19534.2|19519.2|19544.2|19529.2|19354.2|19339.2|2452
1596718800000|2020-08-06 13:00:00|19529.2|19514.2|19494.2|19479.2|19544.2|19529.2|19439.2|19424.2|2756
1596722400000|2020-08-06 14:00:00|19489.2|19474.2|19456.8|19441.8|19561.8|19546.8|19426.8|19411.8|1618
1596726000000|2020-08-06 15:00:00|19461.8|19446.8|19501.8|19476.8|19506.8|19491.8|19441.8|19426.8|2298
1596729600000|2020-08-06 16:00:00|19496.8|19481.8|19531.8|19511.8|19531.8|19511.8|19491.8|19471.8|107
1596733200000|2020-08-06 17:00:00|19526.8|19506.8|19521.8|19496.8|19536.8|19516.8|19506.8|19486.8|40
1596736800000|2020-08-06 18:00:00|19526.8|19501.8|19591.8|19576.8|19591.8|19576.8|19526.8|19501.8|131
1596740400000|2020-08-06 19:00:00|19581.8|19566.8|19561.8|19546.8|19596.8|19581.8|19541.8|19526.8|240
1596744000000|2020-08-06 20:00:00|19577.7|19537.7|19590|19550|19597.4|19557.4|19577|19537|0
1596747600000|2020-08-06 21:00:00|19589.5|19549.5|19585|19545|19590.5|19550.5|19583.5|19543.5|0
1596751200000|2020-08-06 22:00:00|19584.3|19544.3|19576.5|19536.5|19590|19550|19569.6|19529.6|0
1596754800000|2020-08-06 23:00:00|19576.7|19536.7|19573.4|19533.4|19581.1|19541.1|19569.1|19529.1|0
1596758400000|2020-08-07 00:00:00|19573.1|19533.1|19552.7|19512.7|19593|19553|19520.6|19480.6|0
1596762000000|2020-08-07 01:00:00|19552.5|19512.5|19534.2|19494.2|19558.3|19518.3|19498.6|19458.6|0
1596765600000|2020-08-07 02:00:00|19534.3|19494.3|19478.7|19438.7|19540|19500|19437.5|19397.5|0
1596769200000|2020-08-07 03:00:00|19476.8|19436.8|19437|19397|19484.7|19444.7|19412|19372|0
1596772800000|2020-08-07 04:00:00|19437.1|19397.1|19475.2|19435.2|19481|19441|19419.3|19379.3|0
1596776400000|2020-08-07 05:00:00|19475.3|19435.3|19493.4|19453.4|19520.6|19480.6|19440.9|19400.9|0
1596780000000|2020-08-07 06:00:00|19493.8|19453.8|19436.8|19421.8|19504.9|19476.8|19436.8|19421.8|219
1596783600000|2020-08-07 07:00:00|19431.8|19416.8|19464.8|19449.8|19511.8|19496.8|19371.8|19356.8|2524
1596787200000|2020-08-07 08:00:00|19459.8|19444.8|19319.8|19304.8|19474.8|19459.8|19319.8|19304.8|1395
1596790800000|2020-08-07 09:00:00|19314.8|19299.8|19319.8|19304.8|19329.8|19314.8|19249.8|19234.8|1429
1596794400000|2020-08-07 10:00:00|19314.8|19299.8|19389.8|19374.8|19399.8|19384.8|19309.8|19294.8|911
1596798000000|2020-08-07 11:00:00|19399.8|19384.8|19364|19349|19414.8|19399.8|19359|19344|442
1596801600000|2020-08-07 12:00:00|19359|19344|19434|19419|19489|19474|19354|19339|1424
1596805200000|2020-08-07 13:00:00|19429|19414|19489|19474|19499|19484|19409|19394|1110
1596808800000|2020-08-07 14:00:00|19484|19469|19550.6|19535.6|19575.6|19560.6|19470.6|19455.6|1865
1596812400000|2020-08-07 15:00:00|19555.6|19540.6|19515.6|19490.6|19560.6|19545.6|19495.6|19480.6|1625
1596816000000|2020-08-07 16:00:00|19510.6|19495.6|19540.6|19515.6|19570.6|19550.6|19505.6|19480.6|193
1596819600000|2020-08-07 17:00:00|19535.6|19520.6|19510.6|19490.6|19550.6|19525.6|19485.6|19465.6|85
1596823200000|2020-08-07 18:00:00|19515.6|19495.6|19500.6|19485.6|19535.6|19510.6|19475.6|19460.6|59
1596826800000|2020-08-07 19:00:00|19515.6|19500.6|19620.6|19605.6|19630.6|19615.6|19500.6|19485.6|147
1596830400000|2020-08-07 20:00:00|19635.3|19595.3|19635.3|19595.3|19645.6|19605.6|19618.1|19578.1|0
1597010400000|2020-08-09 22:00:00|19592.4|19552.4|19596.2|19556.2|19621.1|19581.1|19564|19524|0
1597014000000|2020-08-09 23:00:00|19596.5|19556.5|19624.4|19584.4|19629.2|19589.2|19593.2|19553.2|0
1597017600000|2020-08-10 00:00:00|19624.6|19584.6|19642.4|19602.4|19665.7|19625.7|19618.9|19578.9|0
1597021200000|2020-08-10 01:00:00|19642.1|19602.1|19637.5|19597.5|19649.9|19609.9|19617.4|19577.4|0
1597024800000|2020-08-10 02:00:00|19637.6|19597.6|19673.1|19633.1|19678.7|19638.7|19631.7|19591.7|0
1597028400000|2020-08-10 03:00:00|19673.2|19633.2|19689.2|19649.2|19695|19655|19667|19627|0
1597032000000|2020-08-10 04:00:00|19689.3|19649.3|19704.8|19664.8|19710.4|19670.4|19683.7|19643.7|0
1597035600000|2020-08-10 05:00:00|19705|19665|19706.3|19666.3|19739.6|19699.6|19703.6|19663.6|0
1597039200000|2020-08-10 06:00:00|19707.3|19667.3|19660.6|19645.6|19709|19685.6|19655.6|19640.6|300
1597042800000|2020-08-10 07:00:00|19665.6|19650.6|19574.8|19559.8|19684.8|19669.8|19515.6|19500.6|3586
1597046400000|2020-08-10 08:00:00|19579.8|19564.8|19529.8|19514.8|19584.8|19569.8|19449.8|19434.8|1707
1597050000000|2020-08-10 09:00:00|19534.8|19519.8|19619.8|19604.8|19629.8|19614.8|19524.8|19509.8|924
1597053600000|2020-08-10 10:00:00|19624.8|19609.8|19609.8|19594.8|19659.8|19644.8|19579.8|19564.8|708
1597057200000|2020-08-10 11:00:00|19614.8|19599.8|19580.8|19565.8|19619.8|19604.8|19550.8|19535.8|525
1597060800000|2020-08-10 12:00:00|19590.8|19575.8|19605.8|19590.8|19620.8|19605.8|19550.8|19535.8|479
1597064400000|2020-08-10 13:00:00|19600.8|19585.8|19615.8|19600.8|19675.8|19660.8|19585.8|19570.8|974
1597068000000|2020-08-10 14:00:00|19620.8|19605.8|19600|19585|19660|19645|19590.8|19575.8|1141
1597071600000|2020-08-10 15:00:00|19605|19590|19700|19675|19700|19680|19600|19585|1728
1597075200000|2020-08-10 16:00:00|19705|19680|19680|19660|19705|19685|19645|19620|231
1597078800000|2020-08-10 17:00:00|19675|19655|19705|19685|19705|19685|19675|19655|93
1597082400000|2020-08-10 18:00:00|19710|19690|19735|19720|19735|19720|19705|19680|80
1597086000000|2020-08-10 19:00:00|19740|19725|19765|19750|19775|19760|19740|19725|104
1597089600000|2020-08-10 20:00:00|19778.5|19738.5|19763.9|19723.9|19783.5|19743.5|19754|19714|0
1597093200000|2020-08-10 21:00:00|19763.4|19723.4|19754.3|19714.3|19769.8|19729.8|19753.8|19713.8|0
1597096800000|2020-08-10 22:00:00|19752.1|19712.1|19725.8|19685.8|19757.8|19717.8|19721.6|19681.6|0
1597100400000|2020-08-10 23:00:00|19725.6|19685.6|19739.5|19699.5|19747.2|19707.2|19716.8|19676.8|0
1597104000000|2020-08-11 00:00:00|19739.2|19699.2|19768.9|19728.9|19774.5|19734.5|19719.6|19679.6|0
1597107600000|2020-08-11 01:00:00|19768.7|19728.7|19825.9|19785.9|19831.7|19791.7|19762.7|19722.7|0
1597111200000|2020-08-11 02:00:00|19825.5|19785.5|19838.9|19798.9|19850.1|19810.1|19820.5|19780.5|0
1597114800000|2020-08-11 03:00:00|19839.1|19799.1|19846.3|19806.3|19851.9|19811.9|19838.6|19798.6|0
1597118400000|2020-08-11 04:00:00|19846.1|19806.1|19822.1|19782.1|19856.7|19816.7|19816.7|19776.7|0
1597122000000|2020-08-11 05:00:00|19822.3|19782.3|19851.1|19811.1|19851.6|19811.6|19822.1|19782.1|0
1597125600000|2020-08-11 06:00:00|19851.2|19811.2|19850|19835|19910|19895|19845|19811.2|617
1597129200000|2020-08-11 07:00:00|19855|19840|20102.5|20087.5|20117.5|20102.5|19855|19840|5117
1597132800000|2020-08-11 08:00:00|20097.5|20082.5|20192.5|20177.5|20197.5|20182.5|20072.5|20057.5|2790
1597136400000|2020-08-11 09:00:00|20197.5|20182.5|20247.5|20232.5|20262.5|20247.5|20162.5|20147.5|2289
1597140000000|2020-08-11 10:00:00|20242.5|20227.5|20237.5|20222.5|20262.5|20247.5|20212.5|20197.5|1121
1597143600000|2020-08-11 11:00:00|20242.5|20227.5|20184.7|20169.7|20287.5|20272.5|20169.7|20154.7|963
1597147200000|2020-08-11 12:00:00|20189.7|20174.7|20269.7|20254.7|20284.7|20269.7|20184.7|20169.7|1144
1597150800000|2020-08-11 13:00:00|20274.7|20259.7|20184.7|20169.7|20304.7|20289.7|20174.7|20159.7|2422
1597154400000|2020-08-11 14:00:00|20189.7|20174.7|20195.4|20180.4|20220.4|20205.4|20149.7|20134.7|2692
1597158000000|2020-08-11 15:00:00|20200.4|20185.4|20210.4|20185.4|20230.4|20215.4|20175.4|20160.4|3268
1597161600000|2020-08-11 16:00:00|20205.4|20190.4|20215.4|20190.4|20230.4|20210.4|20180.4|20160.4|437
1597165200000|2020-08-11 17:00:00|20210.4|20185.4|20245.4|20225.4|20250.4|20225.4|20205.4|20180.4|107
1597168800000|2020-08-11 18:00:00|20250.4|20230.4|20185.4|20170.4|20250.4|20230.4|20180.4|20165.4|129
1597172400000|2020-08-11 19:00:00|20175.4|20160.4|20000.4|19985.4|20175.4|20160.4|19995.4|19980.4|491
1597176000000|2020-08-11 20:00:00|20010.2|19970.2|20090.9|20050.9|20098.7|20058.7|19974.7|19934.7|0
1597179600000|2020-08-11 21:00:00|20091.1|20051.1|20112.8|20072.8|20115.3|20075.3|20091.1|20051.1|0
1597183200000|2020-08-11 22:00:00|20116.3|20076.3|20094.1|20054.1|20123|20083|20079.4|20039.4|0
1597186800000|2020-08-11 23:00:00|20094.3|20054.3|20085.2|20045.2|20105.9|20065.9|20072.9|20032.9|0
1597190400000|2020-08-12 00:00:00|20085.5|20045.5|20060.3|20020.3|20176.8|20136.8|20040.7|20000.7|0
1597194000000|2020-08-12 01:00:00|20059.3|20019.3|20093.4|20053.4|20110.9|20070.9|20051.4|20011.4|0
1597197600000|2020-08-12 02:00:00|20093.3|20053.3|20088.1|20048.1|20121|20081|20038.8|19998.8|0
1597201200000|2020-08-12 03:00:00|20088.2|20048.2|20102.6|20062.6|20108.4|20068.4|20073.1|20033.1|0
1597204800000|2020-08-12 04:00:00|20102.5|20062.5|20052.2|20012.2|20120.1|20080.1|20046.5|20006.5|0
1597208400000|2020-08-12 05:00:00|20052.1|20012.1|20101.6|20061.6|20126.7|20086.7|20039.8|19999.8|0
1597212000000|2020-08-12 06:00:00|20101.7|20061.7|20175.4|20160.4|20185.4|20170.4|20085.4|20056.7|298
1597215600000|2020-08-12 07:00:00|20180.4|20165.4|20324.7|20309.7|20334.7|20319.7|20155.4|20140.4|3033
1597219200000|2020-08-12 08:00:00|20314.7|20299.7|20309.7|20294.7|20329.7|20314.7|20244.7|20229.7|942
1597222800000|2020-08-12 09:00:00|20304.7|20289.7|20339.7|20324.7|20354.7|20339.7|20284.7|20269.7|786
1597226400000|2020-08-12 10:00:00|20344.7|20329.7|20384.7|20369.7|20394.7|20379.7|20319.7|20304.7|918
1597230000000|2020-08-12 11:00:00|20379.7|20364.7|20341.8|20326.8|20394.7|20379.7|20341.8|20326.8|649
1597233600000|2020-08-12 12:00:00|20346.8|20331.8|20391.8|20376.8|20391.8|20376.8|20306.8|20291.8|1278
1597237200000|2020-08-12 13:00:00|20396.8|20381.8|20366.8|20351.8|20411.8|20396.8|20336.8|20321.8|1402
1597240800000|2020-08-12 14:00:00|20371.8|20356.8|20440.9|20425.9|20470.9|20455.9|20351.8|20336.8|2155
1597244400000|2020-08-12 15:00:00|20435.9|20420.9|20450.9|20430.9|20475.9|20460.9|20385.9|20370.9|2961
1597248000000|2020-08-12 16:00:00|20455.9|20435.9|20430.9|20405.9|20495.9|20475.9|20425.9|20405.9|355
1597251600000|2020-08-12 17:00:00|20435.9|20410.9|20460.9|20435.9|20460.9|20435.9|20390.9|20370.9|89
1597255200000|2020-08-12 18:00:00|20455.9|20430.9|20435.9|20420.9|20460.9|20440.9|20425.9|20410.9|57
1597258800000|2020-08-12 19:00:00|20440.9|20425.9|20450.9|20435.9|20475.9|20460.9|20405.9|20390.9|172
1597262400000|2020-08-12 20:00:00|20477.3|20437.3|20451.8|20411.8|20477.3|20437.3|20445.7|20405.7|0
1597266000000|2020-08-12 21:00:00|20451.6|20411.6|20420.4|20380.4|20452.1|20412.1|20417.4|20377.4|0
1597269600000|2020-08-12 22:00:00|20418.9|20378.9|20424.3|20384.3|20432.2|20392.2|20400|20360|0
1597273200000|2020-08-12 23:00:00|20424.1|20384.1|20421.8|20381.8|20426.6|20386.6|20406.6|20366.6|0
1597276800000|2020-08-13 00:00:00|20421.6|20381.6|20375.6|20335.6|20452.8|20412.8|20369.6|20329.6|0
1597280400000|2020-08-13 01:00:00|20375.8|20335.8|20387.6|20347.6|20414.3|20374.3|20357.7|20317.7|0
1597284000000|2020-08-13 02:00:00|20387.8|20347.8|20408.3|20368.3|20419.2|20379.2|20371.5|20331.5|0
1597287600000|2020-08-13 03:00:00|20404.6|20364.6|20403|20363|20408.4|20368.4|20380.6|20340.6|0
1597291200000|2020-08-13 04:00:00|20402.8|20362.8|20415.7|20375.7|20431.8|20391.8|20402.8|20362.8|0
1597294800000|2020-08-13 05:00:00|20415.5|20375.5|20380.9|20340.9|20420.6|20380.6|20380.4|20340.4|0
1597298400000|2020-08-13 06:00:00|20380.7|20340.7|20395.9|20380.9|20425.9|20410.9|20360.9|20335.3|270
1597302000000|2020-08-13 07:00:00|20400.9|20385.9|20418.3|20403.3|20485.9|20470.9|20365.9|20350.9|2400
1597305600000|2020-08-13 08:00:00|20423.3|20408.3|20383.3|20368.3|20438.3|20423.3|20368.3|20353.3|891
1597309200000|2020-08-13 09:00:00|20388.3|20373.3|20438.3|20423.3|20453.3|20438.3|20388.3|20373.3|479
1597312800000|2020-08-13 10:00:00|20433.3|20418.3|20403.3|20388.3|20448.3|20433.3|20393.3|20378.3|441
1597316400000|2020-08-13 11:00:00|20408.3|20393.3|20383.7|20368.7|20418.3|20403.3|20373.3|20358.3|394
1597320000000|2020-08-13 12:00:00|20378.7|20363.7|20363.7|20348.7|20383.7|20368.7|20328.7|20313.7|765
1597323600000|2020-08-13 13:00:00|20368.7|20353.7|20338.7|20323.7|20373.7|20358.7|20283.7|20268.7|1290
1597327200000|2020-08-13 14:00:00|20343.7|20328.7|20334.3|20319.3|20349.3|20334.3|20309.3|20294.3|956
1597330800000|2020-08-13 15:00:00|20339.3|20324.3|20274.3|20254.3|20379.3|20364.3|20254.3|20239.3|3997
1597334400000|2020-08-13 16:00:00|20269.3|20249.3|20284.3|20259.3|20289.3|20269.3|20269.3|20249.3|144
1597338000000|2020-08-13 17:00:00|20279.3|20264.3|20259.3|20234.3|20279.3|20264.3|20234.3|20214.3|84
1597341600000|2020-08-13 18:00:00|20254.3|20229.3|20184.3|20169.3|20254.3|20229.3|20144.3|20129.3|264
1597345200000|2020-08-13 19:00:00|20179.3|20164.3|20224.3|20209.3|20229.3|20214.3|20164.3|20149.3|72
1597348800000|2020-08-13 20:00:00|20236.9|20196.9|20246.7|20206.7|20255|20215|20212.9|20172.9|0
1597352400000|2020-08-13 21:00:00|20246.2|20206.2|20242.6|20202.6|20246.2|20206.2|20240.1|20200.1|0
1597356000000|2020-08-13 22:00:00|20242.3|20202.3|20265.3|20225.3|20267.3|20227.3|20241.8|20201.8|0
1597359600000|2020-08-13 23:00:00|20264.8|20224.8|20285.1|20245.1|20292.7|20252.7|20264.8|20224.8|0
1597363200000|2020-08-14 00:00:00|20286.6|20246.6|20250.8|20210.8|20302.2|20262.2|20244.8|20204.8|0
1597366800000|2020-08-14 01:00:00|20250.7|20210.7|20252.5|20212.5|20277.8|20237.8|20220.3|20180.3|0
1597370400000|2020-08-14 02:00:00|20252.3|20212.3|20265.3|20225.3|20278|20238|20237.9|20197.9|0
1597374000000|2020-08-14 03:00:00|20263.3|20223.3|20270.7|20230.7|20282.1|20242.1|20242.2|20202.2|0
1597377600000|2020-08-14 04:00:00|20270.5|20230.5|20265.9|20225.9|20288.7|20248.7|20265.9|20225.9|0
1597381200000|2020-08-14 05:00:00|20266.1|20226.1|20283.8|20243.8|20290|20250|20256.1|20216.1|0
1597384800000|2020-08-14 06:00:00|20283.6|20243.6|20199.3|20184.3|20299.3|20284.3|20199.3|20184.3|300
1597388400000|2020-08-14 07:00:00|20189.3|20174.3|20005.2|19990.2|20209.3|20194.3|19955.2|19940.2|3844
1597392000000|2020-08-14 08:00:00|20000.2|19985.2|19855.2|19840.2|20000.2|19985.2|19835.2|19820.2|2858
1597395600000|2020-08-14 09:00:00|19850.2|19835.2|19930.2|19915.2|19935.2|19920.2|19820.2|19805.2|1803
1597399200000|2020-08-14 10:00:00|19925.2|19910.2|19960.2|19945.2|19965.2|19950.2|19890.2|19875.2|1231
1597402800000|2020-08-14 11:00:00|19955.2|19940.2|19984.8|19969.8|19994.8|19979.8|19950.2|19935.2|671
1597406400000|2020-08-14 12:00:00|19989.8|19974.8|19994.8|19979.8|20039.8|20024.8|19974.8|19959.8|1000
1597410000000|2020-08-14 13:00:00|19999.8|19984.8|20029.8|20014.8|20034.8|20019.8|19964.8|19949.8|1224
1597413600000|2020-08-14 14:00:00|20034.8|20019.8|20028.6|20013.6|20053.6|20038.6|19973.6|19958.6|1430
1597417200000|2020-08-14 15:00:00|20033.6|20018.6|20008.6|19983.6|20048.6|20033.6|19983.6|19963.6|1855
1597420800000|2020-08-14 16:00:00|20003.6|19988.6|20023.6|19998.6|20028.6|20008.6|19988.6|19968.6|311
1597424400000|2020-08-14 17:00:00|20018.6|19993.6|20008.6|19983.6|20033.6|20008.6|19998.6|19978.6|75
1597428000000|2020-08-14 18:00:00|20003.6|19978.6|19978.6|19963.6|20008.6|19983.6|19978.6|19963.6|68
1597431600000|2020-08-14 19:00:00|19983.6|19968.6|19993.6|19978.6|20003.6|19988.6|19953.6|19938.6|85
1597435200000|2020-08-14 20:00:00|20013.4|19973.4|19997|19957|20021.2|19981.2|19976|19936|0
1597438800000|2020-08-14 21:00:00|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|0
1597615200000|2020-08-16 22:00:00|20016.7|19976.7|20019.5|19979.5|20028.5|19988.5|20008.6|19968.6|0
1597618800000|2020-08-16 23:00:00|20019.6|19979.6|20035.8|19995.8|20040.1|20000.1|20015.6|19975.6|0
1597622400000|2020-08-17 00:00:00|20036.1|19996.1|20011.1|19971.1|20050.5|20010.5|19999.6|19959.6|0
1597626000000|2020-08-17 01:00:00|20010.9|19970.9|20018.1|19978.1|20029.2|19989.2|19999.6|19959.6|0
1597629600000|2020-08-17 02:00:00|20018.3|19978.3|20057|20017|20063.9|20023.9|20018|19978|0
1597633200000|2020-08-17 03:00:00|20057.2|20017.2|20054.7|20014.7|20067|20027|20043.4|20003.4|0
1597636800000|2020-08-17 04:00:00|20054.9|20014.9|20054|20014|20066|20026|20026.8|19986.8|0
1597640400000|2020-08-17 05:00:00|20054.2|20014.2|20054.1|20014.1|20077|20037|20048.2|20008.2|0
1597644000000|2020-08-17 06:00:00|20053.1|20013.1|20028.6|20013.6|20060.6|20033.6|19983.6|19968.6|179
1597647600000|2020-08-17 07:00:00|20043.6|20028.6|20036.9|20021.9|20143.6|20128.6|19863.6|19848.6|3408
1597651200000|2020-08-17 08:00:00|20041.9|20026.9|20001.9|19986.9|20041.9|20026.9|19931.9|19916.9|1259
1597654800000|2020-08-17 09:00:00|19996.9|19981.9|19956.9|19941.9|20031.9|20016.9|19946.9|19931.9|814
1597658400000|2020-08-17 10:00:00|19961.9|19946.9|20011.9|19996.9|20016.9|20001.9|19941.9|19926.9|716
1597662000000|2020-08-17 11:00:00|20006.9|19991.9|19958.8|19943.8|20006.9|19991.9|19958.8|19943.8|450
1597665600000|2020-08-17 12:00:00|19963.8|19948.8|19973.8|19958.8|20023.8|20008.8|19963.8|19948.8|646
1597669200000|2020-08-17 13:00:00|19968.8|19953.8|19973.8|19958.8|20013.8|19998.8|19948.8|19933.8|900
1597672800000|2020-08-17 14:00:00|19978.8|19963.8|19976.6|19961.6|19991.6|19976.6|19926.6|19911.6|1220
1597676400000|2020-08-17 15:00:00|19981.6|19966.6|19966.6|19946.6|20001.6|19986.6|19926.6|19906.6|1572
1597680000000|2020-08-17 16:00:00|19961.6|19941.6|19956.6|19936.6|19976.6|19951.6|19951.6|19931.6|79
1597683600000|2020-08-17 17:00:00|19961.6|19931.6|19956.6|19936.6|19966.6|19946.6|19951.6|19926.6|18
1597687200000|2020-08-17 18:00:00|19961.6|19941.6|19951.6|19936.6|19966.6|19946.6|19946.6|19926.6|47
1597690800000|2020-08-17 19:00:00|19956.6|19941.6|19941.6|19926.6|19956.6|19941.6|19916.6|19901.6|90
1597694400000|2020-08-17 20:00:00|19969.6|19929.6|19979.5|19939.5|19988.8|19948.8|19956.9|19916.9|0
1597698000000|2020-08-17 21:00:00|19980|19940|19981.5|19941.5|19981.5|19941.5|19979.5|19939.5|0
1597701600000|2020-08-17 22:00:00|19981|19941|19986.9|19946.9|19986.9|19946.9|19968.9|19928.9|0
1597705200000|2020-08-17 23:00:00|19986.4|19946.4|20014.8|19974.8|20027.1|19987.1|19979.6|19939.6|0
1597708800000|2020-08-18 00:00:00|20014.5|19974.5|19983.1|19943.1|20016.3|19976.3|19975.3|19935.3|0
1597712400000|2020-08-18 01:00:00|19982.1|19942.1|19967.3|19927.3|19983.4|19943.4|19944.7|19904.7|0
1597716000000|2020-08-18 02:00:00|19967.2|19927.2|19928.7|19888.7|19967.5|19927.5|19917|19877|0
1597719600000|2020-08-18 03:00:00|19928.6|19888.6|19951.3|19911.3|19968.3|19928.3|19917.5|19877.5|0
1597723200000|2020-08-18 04:00:00|19951.4|19911.4|19957.9|19917.9|19963|19923|19941.2|19901.2|0
1597726800000|2020-08-18 05:00:00|19957.8|19917.8|19943|19903|19969.5|19929.5|19931.3|19891.3|0
1597730400000|2020-08-18 06:00:00|19942.9|19902.9|19856.6|19841.6|19951.4|19926.6|19826.6|19811.6|270
1597734000000|2020-08-18 07:00:00|19861.6|19846.6|19901.1|19886.1|19921.1|19906.1|19716.6|19701.6|3778
1597737600000|2020-08-18 08:00:00|19906.1|19891.1|20001.1|19986.1|20031.1|20016.1|19901.1|19886.1|1789
1597741200000|2020-08-18 09:00:00|20006.1|19991.1|20121.1|20106.1|20121.1|20106.1|19991.1|19976.1|1795
1597744800000|2020-08-18 10:00:00|20116.1|20101.1|20166.1|20151.1|20166.1|20151.1|20106.1|20091.1|1001
1597748400000|2020-08-18 11:00:00|20161.1|20146.1|20071.4|20056.4|20176.1|20161.1|20071.4|20056.4|894
1597752000000|2020-08-18 12:00:00|20076.4|20061.4|20096.4|20081.4|20111.4|20096.4|20036.4|20021.4|1075
1597755600000|2020-08-18 13:00:00|20091.4|20076.4|19931.4|19916.4|20091.4|20076.4|19911.4|19896.4|1742
1597759200000|2020-08-18 14:00:00|19926.4|19911.4|19844.1|19829.1|19946.4|19931.4|19799.1|19784.1|3273
1597762800000|2020-08-18 15:00:00|19839.1|19824.1|19854.1|19829.1|19969.1|19954.1|19799.1|19784.1|2247
1597766400000|2020-08-18 16:00:00|19859.1|19834.1|19854.1|19829.1|19869.1|19849.1|19834.1|19809.1|131
1597770000000|2020-08-18 17:00:00|19849.1|19824.1|19854.1|19834.1|19869.1|19844.1|19839.1|19814.1|63
1597773600000|2020-08-18 18:00:00|19849.1|19829.1|19849.1|19834.1|19869.1|19849.1|19839.1|19824.1|63
1597777200000|2020-08-18 19:00:00|19844.1|19829.1|19799.1|19784.1|19859.1|19844.1|19794.1|19779.1|116
1597780800000|2020-08-18 20:00:00|19814.1|19774.1|19830.4|19790.4|19831.9|19791.9|19805.3|19765.3|0
1597784400000|2020-08-18 21:00:00|19829.9|19789.9|19833.4|19793.4|19836.5|19796.5|19824.4|19784.4|0
1597788000000|2020-08-18 22:00:00|19833.7|19793.7|19839.5|19799.5|19844|19804|19827.1|19787.1|0
1597791600000|2020-08-18 23:00:00|19839.7|19799.7|19837.5|19797.5|19846.7|19806.7|19832|19792|0
1597795200000|2020-08-19 00:00:00|19837.2|19797.2|19824.4|19784.4|19841.1|19801.1|19807|19767|0
1597798800000|2020-08-19 01:00:00|19824.2|19784.2|19835.4|19795.4|19871.5|19831.5|19818.7|19778.7|0
1597802400000|2020-08-19 02:00:00|19836.4|19796.4|19848.6|19808.6|19859.8|19819.8|19832.7|19792.7|0
1597806000000|2020-08-19 03:00:00|19848.8|19808.8|19860.8|19820.8|19872.5|19832.5|19848.6|19808.6|0
1597809600000|2020-08-19 04:00:00|19861|19821|19854.8|19814.8|19866.5|19826.5|19843.3|19803.3|0
1597813200000|2020-08-19 05:00:00|19854.6|19814.6|19886.2|19846.2|19886.5|19846.5|19837.3|19797.3|0
1597816800000|2020-08-19 06:00:00|19885.2|19845.2|19854.1|19839.1|19891.6|19874.1|19839.1|19824.1|150
1597820400000|2020-08-19 07:00:00|19859.1|19844.1|19869.1|19854.1|19934.1|19919.1|19739.1|19724.1|2986
1597824000000|2020-08-19 08:00:00|19864.1|19849.1|19889.1|19874.1|19909.1|19894.1|19804.1|19789.1|913
1597827600000|2020-08-19 09:00:00|19894.1|19879.1|19969.1|19954.1|19979.1|19964.1|19894.1|19879.1|1184
1597831200000|2020-08-19 10:00:00|19964.1|19949.1|19959.1|19944.1|19969.1|19954.1|19904.1|19889.1|649
1597834800000|2020-08-19 11:00:00|19949.1|19934.1|19950.9|19935.9|19960.9|19945.9|19929.1|19914.1|325
1597838400000|2020-08-19 12:00:00|19960.9|19945.9|19965.9|19950.9|19975.9|19960.9|19920.9|19905.9|483
1597842000000|2020-08-19 13:00:00|19970.9|19955.9|19985.9|19970.9|20015.9|20000.9|19965.9|19950.9|1259
1597845600000|2020-08-19 14:00:00|19990.9|19975.9|20010.4|19995.4|20020.4|20005.4|19965.4|19950.4|1605
1597849200000|2020-08-19 15:00:00|20015.4|20000.4|20085.4|20065.4|20085.4|20065.4|20005.4|19990.4|2044
1597852800000|2020-08-19 16:00:00|20080.4|20060.4|20040.4|20020.4|20085.4|20065.4|20040.4|20020.4|177
1597856400000|2020-08-19 17:00:00|20045.4|20015.4|20034.4|20006.4|20065.4|20045.4|20025.4|20005.4|93
1597860000000|2020-08-19 18:00:00|20030.4|20005.4|20030.4|20015.4|20055.4|20035.4|20005.4|19985.4|94
1597863600000|2020-08-19 19:00:00|20040.4|20025.4|19995.4|19980.4|20040.4|20025.4|19985.4|19970.4|192
1597867200000|2020-08-19 20:00:00|20012.4|19972.4|20015|19975|20036|19996|20001.2|19961.2|0
1597870800000|2020-08-19 21:00:00|20014.7|19974.7|20032.1|19992.1|20035.1|19995.1|20011.9|19971.9|0
1597874400000|2020-08-19 22:00:00|20031.8|19991.8|20018.3|19978.3|20032.2|19992.2|20017|19977|0
1597878000000|2020-08-19 23:00:00|20018.2|19978.2|19981.5|19941.5|20023.1|19983.1|19974.2|19934.2|0
1597881600000|2020-08-20 00:00:00|19981.7|19941.7|19955.9|19915.9|19989.1|19949.1|19940.8|19900.8|0
1597885200000|2020-08-20 01:00:00|19956|19916|19878.9|19838.9|19958.9|19918.9|19873.7|19833.7|0
1597888800000|2020-08-20 02:00:00|19878.8|19838.8|19810.5|19770.5|19879.8|19839.8|19778.3|19738.3|0
1597892400000|2020-08-20 03:00:00|19810.6|19770.6|19847.9|19807.9|19848.9|19808.9|19790.6|19750.6|0
1597896000000|2020-08-20 04:00:00|19845.9|19805.9|19840.7|19800.7|19854.9|19814.9|19830.6|19790.6|0
1597899600000|2020-08-20 05:00:00|19839.7|19799.7|19860.6|19820.6|19880.8|19840.8|19823|19783|0
1597903200000|2020-08-20 06:00:00|19858.6|19818.6|19880.4|19865.4|19890.4|19875.4|19820.4|19805.4|176
1597906800000|2020-08-20 07:00:00|19875.4|19860.4|19849|19834|19934|19919|19765.4|19750.4|3186
1597910400000|2020-08-20 08:00:00|19844|19829|19809|19794|19864|19849|19734|19719|1812
1597914000000|2020-08-20 09:00:00|19804|19789|19799|19784|19834|19819|19769|19754|1056
1597917600000|2020-08-20 10:00:00|19804|19789|19879|19864|19899|19884|19799|19784|914
1597921200000|2020-08-20 11:00:00|19884|19869|19812.5|19797.5|19894|19879|19807.5|19792.5|670
1597924800000|2020-08-20 12:00:00|19817.5|19802.5|19792.5|19777.5|19822.5|19807.5|19777.5|19762.5|673
1597928400000|2020-08-20 13:00:00|19787.5|19772.5|19772.5|19757.5|19787.5|19772.5|19722.5|19707.5|1239
1597932000000|2020-08-20 14:00:00|19777.5|19762.5|19793.9|19778.9|19823.9|19808.9|19737.5|19722.5|1568
1597935600000|2020-08-20 15:00:00|19788.9|19773.9|19798.9|19778.9|19808.9|19793.9|19753.9|19738.9|2225
1597939200000|2020-08-20 16:00:00|19803.9|19783.9|19808.9|19783.9|19818.9|19798.9|19793.9|19773.9|121
1597942800000|2020-08-20 17:00:00|19813.9|19788.9|19813.9|19788.9|19833.9|19808.9|19808.9|19783.9|90
1597946400000|2020-08-20 18:00:00|19818.9|19793.9|19813.9|19798.9|19823.9|19803.9|19808.9|19788.9|82
1597950000000|2020-08-20 19:00:00|19818.9|19803.9|19828.9|19813.9|19838.9|19823.9|19803.9|19788.9|140
1597953600000|2020-08-20 20:00:00|19824.7|19784.7|19832.2|19792.2|19841.2|19801.2|19814.4|19774.4|0
1597957200000|2020-08-20 21:00:00|19831.1|19791.1|19827.9|19787.9|19832.2|19792.2|19824.4|19784.4|0
1597960800000|2020-08-20 22:00:00|19828.4|19788.4|19847.7|19807.7|19858.2|19818.2|19828.4|19788.4|0
1597964400000|2020-08-20 23:00:00|19847.8|19807.8|19867|19827|19868.3|19828.3|19843|19803|0
1597968000000|2020-08-21 00:00:00|19867.3|19827.3|19903.2|19863.2|19936.9|19896.9|19867.3|19827.3|0
1597971600000|2020-08-21 01:00:00|19903.4|19863.4|19846.6|19806.6|19914.6|19874.6|19829.1|19789.1|0
1597975200000|2020-08-21 02:00:00|19847.6|19807.6|19857.9|19817.9|19863.4|19823.4|19829.4|19789.4|0
1597978800000|2020-08-21 03:00:00|19858.9|19818.9|19863.8|19823.8|19886.2|19846.2|19857.9|19817.9|0
1597982400000|2020-08-21 04:00:00|19863.6|19823.6|19869.3|19829.3|19883.2|19843.2|19857.5|19817.5|0
1597986000000|2020-08-21 05:00:00|19869.4|19829.4|19861.2|19821.2|19880.8|19840.8|19847.3|19807.3|0
1597989600000|2020-08-21 06:00:00|19857.1|19817.1|19853.9|19838.9|19863.9|19848.9|19803.9|19788.9|307
1597993200000|2020-08-21 07:00:00|19848.9|19833.9|19810.1|19795.1|19878.9|19863.9|19663.9|19648.9|3849
1597996800000|2020-08-21 08:00:00|19815.1|19800.1|19770.1|19755.1|19815.1|19800.1|19740.1|19725.1|921
1598000400000|2020-08-21 09:00:00|19765.1|19750.1|19790.1|19775.1|19845.1|19830.1|19750.1|19735.1|1029
1598004000000|2020-08-21 10:00:00|19780.1|19765.1|19725.1|19710.1|19810.1|19795.1|19700.1|19685.1|919
1598007600000|2020-08-21 11:00:00|19730.1|19715.1|19599.7|19584.7|19735.1|19720.1|19599.7|19584.7|1357
1598011200000|2020-08-21 12:00:00|19594.7|19579.7|19514.7|19499.7|19594.7|19579.7|19494.7|19479.7|2604
1598014800000|2020-08-21 13:00:00|19509.7|19494.7|19684.7|19669.7|19694.7|19679.7|19479.7|19464.7|2110
1598018400000|2020-08-21 14:00:00|19689.7|19674.7|19695.8|19680.8|19730.8|19715.8|19645.8|19630.8|2255
1598022000000|2020-08-21 15:00:00|19700.8|19685.8|19685.8|19665.8|19730.8|19715.8|19660.8|19645.8|1686
1598025600000|2020-08-21 16:00:00|19680.8|19660.8|19700.8|19675.8|19715.8|19690.8|19680.8|19660.8|243
1598029200000|2020-08-21 17:00:00|19705.8|19680.8|19710.8|19685.8|19710.8|19690.8|19690.8|19665.8|37
1598032800000|2020-08-21 18:00:00|19715.8|19690.8|19745.8|19730.8|19755.8|19740.8|19705.8|19685.8|165
1598036400000|2020-08-21 19:00:00|19750.8|19735.8|19750.8|19735.8|19765.8|19750.8|19735.8|19720.8|142
1598040000000|2020-08-21 20:00:00|19767.6|19727.6|19755.2|19715.2|19777.8|19737.8|19751.7|19711.7|0
1598043600000|2020-08-21 21:00:00|19756|19716|19756|19716|19756|19716|19756|19716|0
1598220000000|2020-08-23 22:00:00|19796.6|19756.6|19794.9|19754.9|19803.9|19763.9|19776.6|19736.6|0
1598223600000|2020-08-23 23:00:00|19795.1|19755.1|19787.6|19747.6|19803.9|19763.9|19776.8|19736.8|0
1598227200000|2020-08-24 00:00:00|19787.4|19747.4|19777.9|19737.9|19794.9|19754.9|19749.3|19709.3|0
1598230800000|2020-08-24 01:00:00|19778.1|19738.1|19804.8|19764.8|19824.4|19784.4|19749.9|19709.9|0
1598234400000|2020-08-24 02:00:00|19806.8|19766.8|19794.2|19754.2|19822.2|19782.2|19794.2|19754.2|0
1598238000000|2020-08-24 03:00:00|19794.3|19754.3|19788.9|19748.9|19811.2|19771.2|19788.9|19748.9|0
1598241600000|2020-08-24 04:00:00|19790.9|19750.9|19799.8|19759.8|19799.9|19759.9|19766.7|19726.7|0
1598245200000|2020-08-24 05:00:00|19799.9|19759.9|19824.4|19784.4|19827.2|19787.2|19786.9|19746.9|0
1598248800000|2020-08-24 06:00:00|19825.4|19785.4|19860.8|19845.8|19875.8|19860.8|19805.8|19776.6|265
1598252400000|2020-08-24 07:00:00|19850.8|19835.8|19985.8|19970.8|20015.8|20000.8|19850.8|19835.8|4069
1598256000000|2020-08-24 08:00:00|19990.8|19975.8|20074.2|20059.2|20084.2|20069.2|19935.8|19920.8|1862
1598259600000|2020-08-24 09:00:00|20079.2|20064.2|20112.2|20097.2|20149.2|20134.2|20069.2|20054.2|1658
1598263200000|2020-08-24 10:00:00|20117.2|20102.2|20123.2|20108.2|20138.2|20123.2|20072.2|20057.2|1168
1598266800000|2020-08-24 11:00:00|20118.2|20103.2|20110.3|20095.3|20133.2|20118.2|20085.3|20070.3|773
1598270400000|2020-08-24 12:00:00|20115.3|20100.3|20105.3|20090.3|20120.3|20105.3|20065.3|20050.3|1338
1598274000000|2020-08-24 13:00:00|20110.3|20095.3|20045.3|20030.3|20120.3|20105.3|20025.3|20010.3|2044
1598277600000|2020-08-24 14:00:00|20050.3|20035.3|20116.6|20101.6|20121.6|20106.6|20035.3|20020.3|2249
1598281200000|2020-08-24 15:00:00|20121.6|20106.6|20111.6|20091.6|20131.6|20116.6|20091.6|20076.6|2445
1598284800000|2020-08-24 16:00:00|20116.6|20096.6|20106.6|20086.6|20126.6|20106.6|20101.6|20081.6|178
1598288400000|2020-08-24 17:00:00|20111.6|20081.6|20106.6|20081.6|20121.6|20096.6|20096.6|20076.6|70
1598292000000|2020-08-24 18:00:00|20101.6|20086.6|20076.6|20061.6|20106.6|20086.6|20061.6|20046.6|99
1598295600000|2020-08-24 19:00:00|20081.6|20066.6|20141.6|20126.6|20156.6|20141.6|20066.6|20051.6|340
1598299200000|2020-08-24 20:00:00|20157.8|20117.8|20147.9|20107.9|20165.4|20125.4|20137.6|20097.6|0
1598302800000|2020-08-24 21:00:00|20148.4|20108.4|20149.9|20109.9|20150.5|20110.5|20147.9|20107.9|0
1598306400000|2020-08-24 22:00:00|20150.7|20110.7|20155.8|20115.8|20158.8|20118.8|20147.9|20107.9|0
1598310000000|2020-08-24 23:00:00|20156.1|20116.1|20191.5|20151.5|20193.2|20153.2|20148.6|20108.6|0
1598313600000|2020-08-25 00:00:00|20191.2|20151.2|20240.4|20200.4|20265.8|20225.8|20175.7|20135.7|0
1598317200000|2020-08-25 01:00:00|20239.4|20199.4|20279.8|20239.8|20285.7|20245.7|20232.2|20192.2|0
1598320800000|2020-08-25 02:00:00|20280|20240|20263.2|20223.2|20286.2|20246.2|20252.1|20212.1|0
1598324400000|2020-08-25 03:00:00|20263|20223|20245.8|20205.8|20274|20234|20234.6|20194.6|0
1598328000000|2020-08-25 04:00:00|20245.7|20205.7|20236.9|20196.9|20251.4|20211.4|20217.5|20177.5|0
1598331600000|2020-08-25 05:00:00|20235.9|20195.9|20203.5|20163.5|20239.8|20199.8|20191|20151|0
1598335200000|2020-08-25 06:00:00|20202.5|20162.5|20256.6|20241.6|20326.6|20311.6|20201|20161|456
1598338800000|2020-08-25 07:00:00|20261.6|20246.6|20220.1|20205.1|20376.6|20361.6|20215.1|20200.1|4147
1598342400000|2020-08-25 08:00:00|20225.1|20210.1|20210.1|20195.1|20225.1|20210.1|20155.1|20140.1|1636
1598346000000|2020-08-25 09:00:00|20205.1|20190.1|20255.1|20240.1|20275.1|20260.1|20170.1|20155.1|1239
1598349600000|2020-08-25 10:00:00|20260.1|20245.1|20300.1|20285.1|20305.1|20290.1|20225.1|20210.1|763
1598353200000|2020-08-25 11:00:00|20305.1|20290.1|20296.2|20281.2|20320.1|20305.1|20280.1|20265.1|683
1598356800000|2020-08-25 12:00:00|20301.2|20286.2|20326.2|20311.2|20331.2|20316.2|20276.2|20261.2|1446
1598360400000|2020-08-25 13:00:00|20331.2|20316.2|20246.2|20231.2|20331.2|20316.2|20216.2|20201.2|1376
1598364000000|2020-08-25 14:00:00|20231.2|20216.2|20099.7|20084.7|20251.2|20236.2|20059.7|20044.7|3042
1598367600000|2020-08-25 15:00:00|20104.7|20089.7|20009.7|19984.7|20124.7|20109.7|19999.7|19984.7|2408
1598371200000|2020-08-25 16:00:00|20014.7|19989.7|19984.7|19964.7|20014.7|19989.7|19959.7|19939.7|466
1598374800000|2020-08-25 17:00:00|19979.7|19959.7|19999.7|19974.7|20019.7|19999.7|19979.7|19954.7|188
1598378400000|2020-08-25 18:00:00|19994.7|19979.7|20019.7|20004.7|20019.7|20004.7|19979.7|19959.7|143
1598382000000|2020-08-25 19:00:00|20004.7|19989.7|20054.7|20039.7|20064.7|20049.7|20004.7|19989.7|163
1598385600000|2020-08-25 20:00:00|20077.2|20037.2|20099.6|20059.6|20111.6|20071.6|20072.4|20032.4|0
1598389200000|2020-08-25 21:00:00|20099.9|20059.9|20100.9|20060.9|20103.4|20063.4|20096.7|20056.7|0
1598392800000|2020-08-25 22:00:00|20101.3|20061.3|20102|20062|20109.2|20069.2|20097.8|20057.8|0
1598396400000|2020-08-25 23:00:00|20101.7|20061.7|20108|20068|20118.2|20078.2|20099|20059|0
1598400000000|2020-08-26 00:00:00|20107.7|20067.7|20096.9|20056.9|20122.4|20082.4|20091.2|20051.2|0
1598403600000|2020-08-26 01:00:00|20094.9|20054.9|20079.8|20039.8|20097.2|20057.2|20057.1|20017.1|0
1598407200000|2020-08-26 02:00:00|20079.7|20039.7|20074.7|20034.7|20086.2|20046.2|20063.4|20023.4|0
1598410800000|2020-08-26 03:00:00|20074.6|20034.6|20080.7|20040.7|20080.7|20040.7|20057.6|20017.6|0
1598414400000|2020-08-26 04:00:00|20080.5|20040.5|20085.7|20045.7|20086.2|20046.2|20074.9|20034.9|0
1598418000000|2020-08-26 05:00:00|20085.9|20045.9|20076.8|20036.8|20108.5|20068.5|20074.5|20034.5|0
1598421600000|2020-08-26 06:00:00|20077|20037|20009.7|19994.7|20077.1|20037.1|19989.7|19974.7|162
1598425200000|2020-08-26 07:00:00|19994.7|19979.7|20079.6|20064.6|20109.7|20094.7|19924.7|19909.7|2771
1598428800000|2020-08-26 08:00:00|20084.6|20069.6|20084.6|20069.6|20129.6|20114.6|20014.6|19999.6|1484
1598432400000|2020-08-26 09:00:00|20079.6|20064.6|20044.6|20029.6|20129.6|20114.6|20029.6|20014.6|973
1598436000000|2020-08-26 10:00:00|20049.6|20034.6|20054.6|20039.6|20064.6|20049.6|20014.6|19999.6|461
1598439600000|2020-08-26 11:00:00|20049.6|20034.6|20008.5|19993.5|20049.6|20034.6|20008.5|19993.5|347
1598443200000|2020-08-26 12:00:00|20013.5|19998.5|20058.5|20043.5|20073.5|20058.5|19993.5|19978.5|930
1598446800000|2020-08-26 13:00:00|20053.5|20038.5|20038.5|20023.5|20108.5|20093.5|20008.5|19993.5|1522
1598450400000|2020-08-26 14:00:00|20043.5|20028.5|20080.8|20065.8|20115.8|20100.8|20043.5|20028.5|1780
1598454000000|2020-08-26 15:00:00|20075.8|20060.8|20160.8|20135.8|20170.8|20155.8|20065.8|20050.8|1989
1598457600000|2020-08-26 16:00:00|20155.8|20140.8|20150.8|20125.8|20180.8|20160.8|20135.8|20115.8|200
1598461200000|2020-08-26 17:00:00|20155.8|20130.8|20150.8|20130.8|20165.8|20140.8|20135.8|20115.8|132
1598464800000|2020-08-26 18:00:00|20155.8|20125.8|20135.8|20120.8|20185.8|20165.8|20135.8|20120.8|154
1598468400000|2020-08-26 19:00:00|20130.8|20115.8|20175.8|20160.8|20175.8|20160.8|20125.8|20110.8|217
1598472000000|2020-08-26 20:00:00|20180.1|20140.1|20217.8|20177.8|20237.7|20197.7|20156.5|20116.5|0
1598475600000|2020-08-26 21:00:00|20217.3|20177.3|20215.7|20175.7|20219.3|20179.3|20213.3|20173.3|0
1598479200000|2020-08-26 22:00:00|20215.5|20175.5|20194|20154|20220.9|20180.9|20185.6|20145.6|0
1598482800000|2020-08-26 23:00:00|20194.3|20154.3|20204.2|20164.2|20210.2|20170.2|20189.8|20149.8|0
1598486400000|2020-08-27 00:00:00|20204|20164|20184.8|20144.8|20211.4|20171.4|20163.9|20123.9|0
1598490000000|2020-08-27 01:00:00|20186.5|20146.5|20141.1|20101.1|20204.7|20164.7|20130.3|20090.3|0
1598493600000|2020-08-27 02:00:00|20140.9|20100.9|20129.6|20089.6|20157.9|20117.9|20117.9|20077.9|0
1598497200000|2020-08-27 03:00:00|20128.6|20088.6|20147.8|20107.8|20164.4|20124.4|20118.4|20078.4|0
1598500800000|2020-08-27 04:00:00|20146.8|20106.8|20139.3|20099.3|20159.9|20119.9|20136.5|20096.5|0
1598504400000|2020-08-27 05:00:00|20140.3|20100.3|20203.3|20163.3|20220.5|20180.5|20130.7|20090.7|0
1598508000000|2020-08-27 06:00:00|20203.2|20163.2|20155.8|20140.8|20203.2|20163.2|20085.8|20070.8|193
1598511600000|2020-08-27 07:00:00|20150.8|20135.8|20044|20029|20155.8|20140.8|20000.8|19985.8|2328
1598515200000|2020-08-27 08:00:00|20039|20024|19999|19984|20039|20024|19969|19954|1079
1598518800000|2020-08-27 09:00:00|19994|19979|19959|19944|19994|19979|19914|19899|1124
1598522400000|2020-08-27 10:00:00|19954|19939|20034|20019|20044|20029|19954|19939|910
1598526000000|2020-08-27 11:00:00|20029|20014|20008.2|19993.2|20044|20029|19984|19969|401
1598529600000|2020-08-27 12:00:00|20013.2|19998.2|20008.2|19993.2|20048.2|20033.2|19993.2|19978.2|662
1598533200000|2020-08-27 13:00:00|20013.2|19998.2|20068.2|20053.2|20103.2|20088.2|19998.2|19983.2|2564
1598536800000|2020-08-27 14:00:00|20073.2|20058.2|19998|19983|20073.2|20058.2|19928|19913|3431
1598540400000|2020-08-27 15:00:00|19993|19978|19893|19873|19998|19983|19858|19843|3899
1598544000000|2020-08-27 16:00:00|19888|19868|19813|19788|19888|19868|19798|19783|601
1598547600000|2020-08-27 17:00:00|19808|19783|19843|19823|19863|19843|19783|19763|271
1598551200000|2020-08-27 18:00:00|19838|19818|19873|19858|19898|19883|19838|19818|138
1598554800000|2020-08-27 19:00:00|19878|19863|19833|19818|19893|19878|19833|19818|151
1598558400000|2020-08-27 20:00:00|19838.7|19798.7|19873.4|19833.4|19875.3|19835.3|19825.9|19785.9|0
1598562000000|2020-08-27 21:00:00|19872.9|19832.9|19873.9|19833.9|19874.4|19834.4|19870.4|19830.4|0
1598565600000|2020-08-27 22:00:00|19875.6|19835.6|19877.4|19837.4|19887|19847|19865.4|19825.4|0
1598569200000|2020-08-27 23:00:00|19877.7|19837.7|19896.3|19856.3|19898.8|19858.8|19872.7|19832.7|0
1598572800000|2020-08-28 00:00:00|19896.1|19856.1|19892.9|19852.9|19938.3|19898.3|19870.7|19830.7|0
1598576400000|2020-08-28 01:00:00|19891.9|19851.9|19922.9|19882.9|19928.5|19888.5|19875.8|19835.8|0
1598580000000|2020-08-28 02:00:00|19923|19883|20012.5|19972.5|20012.6|19972.6|19923|19883|0
1598583600000|2020-08-28 03:00:00|20012.6|19972.6|19998.3|19958.3|20024.4|19984.4|19994|19954|0
1598587200000|2020-08-28 04:00:00|19998.2|19958.2|19954.3|19914.3|19998.3|19958.3|19946.3|19906.3|0
1598590800000|2020-08-28 05:00:00|19954.1|19914.1|19978.5|19938.5|19984.1|19944.1|19841.8|19801.8|0
1598594400000|2020-08-28 06:00:00|19978.7|19938.7|19963|19948|19984.6|19968|19923|19908|304
1598598000000|2020-08-28 07:00:00|19958|19943|19828|19813|19983|19968|19683|19668|5776
1598601600000|2020-08-28 08:00:00|19823|19808|19941.5|19926.5|19993|19978|19803|19788|2844
1598605200000|2020-08-28 09:00:00|19946.5|19931.5|19991.5|19976.5|19991.5|19976.5|19911.5|19896.5|1352
1598608800000|2020-08-28 10:00:00|19996.5|19981.5|19896.5|19881.5|20001.5|19986.5|19871.5|19856.5|1060
1598612400000|2020-08-28 11:00:00|19901.5|19886.5|19909.7|19894.7|19956.5|19941.5|19876.5|19861.5|768
1598616000000|2020-08-28 12:00:00|19919.7|19904.7|19899.7|19884.7|19949.7|19934.7|19864.7|19849.7|888
1598619600000|2020-08-28 13:00:00|19904.7|19889.7|19859.7|19844.7|19914.7|19899.7|19839.7|19824.7|1307
1598623200000|2020-08-28 14:00:00|19854.7|19839.7|19852.9|19837.9|19867.9|19852.9|19787.9|19772.9|2203
1598626800000|2020-08-28 15:00:00|19847.9|19832.9|19847.9|19827.9|19882.9|19867.9|19817.9|19802.9|2000
1598630400000|2020-08-28 16:00:00|19842.9|19822.9|19877.9|19857.9|19882.9|19857.9|19832.9|19812.9|114
1598634000000|2020-08-28 17:00:00|19872.9|19852.9|19852.9|19827.9|19872.9|19852.9|19832.9|19812.9|46
1598637600000|2020-08-28 18:00:00|19847.9|19832.9|19862.9|19847.9|19872.9|19857.9|19842.9|19822.9|68
1598641200000|2020-08-28 19:00:00|19857.9|19842.9|19932.9|19917.9|19932.9|19917.9|19857.9|19842.9|134
1598644800000|2020-08-28 20:00:00|19930.4|19890.4|19943.3|19903.3|19943.3|19903.3|19920|19880|0
1598824800000|2020-08-30 22:00:00|19965.3|19925.3|19981.1|19941.1|19987.4|19947.4|19963|19923|0
1598828400000|2020-08-30 23:00:00|19981.4|19941.4|20017.2|19977.2|20017.2|19977.2|19981.1|19941.1|0
1598832000000|2020-08-31 00:00:00|20017.5|19977.5|20063.9|20023.9|20071|20031|20014.4|19974.4|0
1598835600000|2020-08-31 01:00:00|20063.7|20023.7|20058.9|20018.9|20080|20040|20046.5|20006.5|0
1598839200000|2020-08-31 02:00:00|20059.9|20019.9|20073.2|20033.2|20078.8|20038.8|20056.3|20016.3|0
1598842800000|2020-08-31 03:00:00|20074.2|20034.2|20054.9|20014.9|20078.5|20038.5|20044.7|20004.7|0
1598846400000|2020-08-31 04:00:00|20055.9|20015.9|20033.9|19993.9|20057.8|20017.8|20032.1|19992.1|0
1598850000000|2020-08-31 05:00:00|20034|19994|20004.3|19964.3|20039.3|19999.3|19982.9|19942.9|0
1598853600000|2020-08-31 06:00:00|20004.5|19964.5|19947.9|19932.9|20010.3|19977.9|19922.9|19907.9|123
1598857200000|2020-08-31 07:00:00|19957.9|19942.9|20030.8|20015.8|20052.9|20037.9|19957.9|19942.9|2079
1598860800000|2020-08-31 08:00:00|20025.8|20010.8|20065.8|20050.8|20095.8|20080.8|19975.8|19960.8|1281
1598864400000|2020-08-31 09:00:00|20070.8|20055.8|20010.8|19995.8|20075.8|20060.8|19995.8|19980.8|709
1598868000000|2020-08-31 10:00:00|20005.8|19990.8|19900.8|19885.8|20005.8|19990.8|19885.8|19870.8|1165
1598871600000|2020-08-31 11:00:00|19895.8|19880.8|19924.2|19909.2|19960.8|19945.8|19880.8|19865.8|744
1598875200000|2020-08-31 12:00:00|19919.2|19904.2|19859.2|19844.2|19919.2|19904.2|19824.2|19809.2|1171
1598878800000|2020-08-31 13:00:00|19854.2|19839.2|19734.2|19719.2|19854.2|19839.2|19689.2|19674.2|2468
1598882400000|2020-08-31 14:00:00|19729.2|19714.2|19789.2|19774.2|19824.2|19809.2|19709.2|19694.2|2109
1598886000000|2020-08-31 15:00:00|19794.2|19779.2|19674.2|19649.2|19794.2|19779.2|19589.2|19574.2|3990
1598889600000|2020-08-31 16:00:00|19669.2|19644.2|19704.2|19684.2|19704.2|19684.2|19659.2|19639.2|297
1598893200000|2020-08-31 17:00:00|19699.2|19679.2|19719.2|19699.2|19739.2|19714.2|19689.2|19664.2|201
1598896800000|2020-08-31 18:00:00|19724.2|19694.2|19729.2|19714.2|19749.2|19734.2|19714.2|19694.2|104
1598900400000|2020-08-31 19:00:00|19719.2|19704.2|19704.2|19689.2|19749.2|19734.2|19669.2|19654.2|159
1598904000000|2020-08-31 20:00:00|19658.6|19618.6|19609.3|19569.3|19658.6|19618.6|19602.9|19562.9|0
1598907600000|2020-08-31 21:00:00|19609.8|19569.8|19612.3|19572.3|19614.8|19574.8|19603.3|19563.3|0
1598911200000|2020-08-31 22:00:00|19610.9|19570.9|19581.9|19541.9|19626.1|19586.1|19560.9|19520.9|0
1598914800000|2020-08-31 23:00:00|19580.8|19540.8|19631.5|19591.5|19641.1|19601.1|19580.8|19540.8|0
1598918400000|2020-09-01 00:00:00|19631.7|19591.7|19677.1|19637.1|19708.1|19668.1|19631.7|19591.7|0
1598922000000|2020-09-01 01:00:00|19676.9|19636.9|19744.1|19704.1|19749.8|19709.8|19670.8|19630.8|0
1598925600000|2020-09-01 02:00:00|19744.3|19704.3|19760|19720|19769.3|19729.3|19738.3|19698.3|0
1598929200000|2020-09-01 03:00:00|19761|19721|19743.1|19703.1|19771.1|19731.1|19731.1|19691.1|0
1598932800000|2020-09-01 04:00:00|19742.9|19702.9|19753|19713|19764|19724|19740.1|19700.1|0
1598936400000|2020-09-01 05:00:00|19753.2|19713.2|19769.5|19729.5|19774.9|19734.9|19746.4|19706.4|0
1598940000000|2020-09-01 06:00:00|19771.5|19731.5|19804.2|19789.2|19809.2|19794.2|19754.2|19724.3|131
1598943600000|2020-09-01 07:00:00|19809.2|19794.2|19771.8|19756.8|19876.8|19861.8|19689.2|19674.2|4510
1598947200000|2020-09-01 08:00:00|19776.8|19761.8|19676.8|19661.8|19801.8|19786.8|19641.8|19626.8|2645
1598950800000|2020-09-01 09:00:00|19681.8|19666.8|19691.8|19676.8|19746.8|19731.8|19621.8|19606.8|1668
1598954400000|2020-09-01 10:00:00|19686.8|19671.8|19786.8|19771.8|19791.8|19776.8|19686.8|19671.8|946
1598958000000|2020-09-01 11:00:00|19791.8|19776.8|19690.3|19675.3|19791.8|19776.8|19670.3|19655.3|721
1598961600000|2020-09-01 12:00:00|19695.3|19680.3|19605.3|19590.3|19705.3|19690.3|19595.3|19580.3|1814
1598965200000|2020-09-01 13:00:00|19600.3|19585.3|19505.3|19490.3|19600.3|19585.3|19440.3|19425.3|4230
1598968800000|2020-09-01 14:00:00|19510.3|19495.3|19598.3|19583.3|19668.3|19653.3|19505.3|19490.3|3668
1598972400000|2020-09-01 15:00:00|19603.3|19588.3|19603.3|19583.3|19638.3|19623.3|19583.3|19568.3|2387
1598976000000|2020-09-01 16:00:00|19608.3|19588.3|19608.3|19588.3|19623.3|19598.3|19593.3|19568.3|177
1598979600000|2020-09-01 17:00:00|19603.3|19583.3|19593.3|19573.3|19608.3|19588.3|19583.3|19563.3|121
1598983200000|2020-09-01 18:00:00|19598.3|19578.3|19603.3|19588.3|19618.3|19603.3|19578.3|19558.3|135
1598986800000|2020-09-01 19:00:00|19613.3|19598.3|19653.3|19638.3|19653.3|19638.3|19598.3|19583.3|162
1598990400000|2020-09-01 20:00:00|19669.3|19629.3|19685.6|19645.6|19694|19654|19661.1|19621.1|0
1598994000000|2020-09-01 21:00:00|19685.1|19645.1|19686.6|19646.6|19688.1|19648.1|19682.1|19642.1|0
1598997600000|2020-09-01 22:00:00|19686.4|19646.4|19681.9|19641.9|19688.4|19648.4|19672.9|19632.9|0
1599001200000|2020-09-01 23:00:00|19681.6|19641.6|19736.8|19696.8|19736.8|19696.8|19673.7|19633.7|0
1599004800000|2020-09-02 00:00:00|19736.6|19696.6|19765.2|19725.2|19778|19738|19725.5|19685.5|0
1599008400000|2020-09-02 01:00:00|19765.4|19725.4|19704|19664|19770.9|19730.9|19703.5|19663.5|0
1599012000000|2020-09-02 02:00:00|19703.8|19663.8|19699|19659|19727.1|19687.1|19692.4|19652.4|0
1599015600000|2020-09-02 03:00:00|19698.8|19658.8|19737.5|19697.5|19737.6|19697.6|19698.8|19658.8|0
1599019200000|2020-09-02 04:00:00|19737.3|19697.3|19726.3|19686.3|19749.9|19709.9|19726.1|19686.1|0
1599022800000|2020-09-02 05:00:00|19726.2|19686.2|19745.2|19705.2|19772.5|19732.5|19709.5|19669.5|0
1599026400000|2020-09-02 06:00:00|19745.3|19705.3|19753.3|19738.3|19778.3|19763.3|19733.3|19705.3|292
1599030000000|2020-09-02 07:00:00|19758.3|19743.3|19772.7|19757.7|19803.3|19788.3|19708.3|19693.3|4033
1599033600000|2020-09-02 08:00:00|19777.7|19762.7|19952.7|19937.7|19967.7|19952.7|19762.7|19747.7|3232
1599037200000|2020-09-02 09:00:00|19957.7|19942.7|19997.7|19982.7|19997.7|19982.7|19922.7|19907.7|2265
1599040800000|2020-09-02 10:00:00|20002.7|19987.7|20032.7|20017.7|20052.7|20037.7|19982.7|19967.7|1636
1599044400000|2020-09-02 11:00:00|20027.7|20012.7|19964|19949|20032.7|20017.7|19964|19949|1149
1599048000000|2020-09-02 12:00:00|19959|19944|19879|19864|19974|19959|19859|19844|1447
1599051600000|2020-09-02 13:00:00|19874|19859|19814|19799|19899|19884|19789|19774|2036
1599055200000|2020-09-02 14:00:00|19819|19804|19867.8|19852.8|19902.8|19887.8|19784|19769|2644
1599058800000|2020-09-02 15:00:00|19872.8|19857.8|19912.8|19887.8|19917.8|19897.8|19797.8|19782.8|2462
1599062400000|2020-09-02 16:00:00|19907.8|19882.8|19922.8|19902.8|19932.8|19912.8|19902.8|19877.8|254
1599066000000|2020-09-02 17:00:00|19917.8|19897.8|19957.8|19932.8|19962.8|19942.8|19917.8|19892.8|163
1599069600000|2020-09-02 18:00:00|19952.8|19937.8|19957.8|19942.8|19962.8|19942.8|19932.8|19912.8|73
1599073200000|2020-09-02 19:00:00|19952.8|19937.8|20037.8|20022.8|20037.8|20022.8|19952.8|19937.8|192
1599076800000|2020-09-02 20:00:00|20031.1|19991.1|20024|19984|20040.8|20000.8|20018.9|19978.9|0
1599080400000|2020-09-02 21:00:00|20026|19986|20020.4|19980.4|20030.3|19990.3|20020.4|19980.4|0
1599084000000|2020-09-02 22:00:00|20020.6|19980.6|20036.4|19996.4|20038.1|19998.1|20004.1|19964.1|0
1599087600000|2020-09-02 23:00:00|20036.6|19996.6|20052.6|20012.6|20067.8|20027.8|20033.9|19993.9|0
1599091200000|2020-09-03 00:00:00|20052.4|20012.4|19965.3|19925.3|20054.7|20014.7|19965|19925|0
1599094800000|2020-09-03 01:00:00|19965.1|19925.1|20011.9|19971.9|20017.4|19977.4|19942.3|19902.3|0
1599098400000|2020-09-03 02:00:00|20012.1|19972.1|19995|19955|20028.7|19988.7|19980.8|19940.8|0
1599102000000|2020-09-03 03:00:00|19995.1|19955.1|19977.2|19937.2|19997.8|19957.8|19948.9|19908.9|0
1599105600000|2020-09-03 04:00:00|19977.1|19937.1|19969.7|19929.7|19977.1|19937.1|19954.1|19914.1|0
1599109200000|2020-09-03 05:00:00|19969.5|19929.5|19935.5|19895.5|19980.9|19940.9|19924.6|19884.6|0
1599112800000|2020-09-03 06:00:00|19935.6|19895.6|20007.8|19992.8|20037.8|20022.8|19935.5|19895.5|262
1599116400000|2020-09-03 07:00:00|20022.8|20007.8|20092.4|20077.4|20117.4|20102.4|20007.8|19992.8|4108
1599120000000|2020-09-03 08:00:00|20087.4|20072.4|20047.4|20032.4|20142.4|20127.4|20037.4|20022.4|1788
1599123600000|2020-09-03 09:00:00|20052.4|20037.4|19997.4|19982.4|20062.4|20047.4|19997.4|19982.4|1182
1599127200000|2020-09-03 10:00:00|20002.4|19987.4|20027.4|20012.4|20067.4|20052.4|19977.4|19962.4|1095
1599130800000|2020-09-03 11:00:00|20032.4|20017.4|19974.7|19959.7|20087.4|20072.4|19964.7|19949.7|1517
1599134400000|2020-09-03 12:00:00|19969.7|19954.7|19989.7|19974.7|20004.7|19989.7|19914.7|19899.7|1356
1599138000000|2020-09-03 13:00:00|19984.7|19969.7|19974.7|19959.7|19989.7|19974.7|19914.7|19899.7|1523
1599141600000|2020-09-03 14:00:00|19969.7|19954.7|19714.7|19699.7|20004.7|19989.7|19704.7|19689.7|5320
1599145200000|2020-09-03 15:00:00|19719.7|19704.7|19614.7|19589.7|19724.7|19709.7|19464.7|19449.7|6715
1599148800000|2020-09-03 16:00:00|19609.7|19594.7|19484.7|19459.7|19629.7|19604.7|19484.7|19459.7|649
1599152400000|2020-09-03 17:00:00|19479.7|19464.7|19449.7|19424.7|19514.7|19494.7|19429.7|19404.7|447
1599156000000|2020-09-03 18:00:00|19444.7|19419.7|19414.7|19399.7|19494.7|19479.7|19414.7|19399.7|137
1599159600000|2020-09-03 19:00:00|19409.7|19394.7|19444.7|19429.7|19464.7|19449.7|19379.7|19364.7|302
1599163200000|2020-09-03 20:00:00|19470.2|19430.2|19521.5|19481.5|19551.3|19511.3|19465.5|19425.5|0
1599166800000|2020-09-03 21:00:00|19520.1|19480.1|19471.1|19431.1|19522|19482|19466.2|19426.2|0
1599170400000|2020-09-03 22:00:00|19464.1|19424.1|19359.1|19319.1|19475.8|19435.8|19353.2|19313.2|0
1599174000000|2020-09-03 23:00:00|19358.9|19318.9|19292.3|19252.3|19374.5|19334.5|19262.2|19222.2|0
1599177600000|2020-09-04 00:00:00|19292.6|19252.6|19459.1|19419.1|19471.5|19431.5|19292.6|19252.6|0
1599181200000|2020-09-04 01:00:00|19459.3|19419.3|19514.8|19474.8|19545.2|19505.2|19456.5|19416.5|0
1599184800000|2020-09-04 02:00:00|19514.6|19474.6|19454.5|19414.5|19530.1|19490.1|19450.9|19410.9|0
1599188400000|2020-09-04 03:00:00|19454.3|19414.3|19443.1|19403.1|19470.7|19430.7|19420.7|19380.7|0
1599192000000|2020-09-04 04:00:00|19443.2|19403.2|19495.9|19455.9|19502|19462|19432.1|19392.1|0
1599195600000|2020-09-04 05:00:00|19496|19456|19509.1|19469.1|19537|19497|19472.1|19432.1|0
1599199200000|2020-09-04 06:00:00|19509.4|19469.4|19454.7|19439.7|19559.7|19544.7|19454.7|19439.7|501
1599202800000|2020-09-04 07:00:00|19464.7|19449.7|19740.5|19725.5|19765.5|19750.5|19434.7|19419.7|5931
1599206400000|2020-09-04 08:00:00|19745.5|19730.5|19650.5|19635.5|19755.5|19740.5|19640.5|19625.5|1896
1599210000000|2020-09-04 09:00:00|19645.5|19630.5|19760.5|19745.5|19775.5|19760.5|19635.5|19620.5|1613
1599213600000|2020-09-04 10:00:00|19765.5|19750.5|19745.5|19730.5|19795.5|19780.5|19740.5|19725.5|1260
1599217200000|2020-09-04 11:00:00|19740.5|19725.5|19548.8|19533.8|19750.5|19735.5|19543.8|19528.8|1897
1599220800000|2020-09-04 12:00:00|19553.8|19538.8|19683.8|19668.8|19718.8|19703.8|19553.8|19538.8|2093
1599224400000|2020-09-04 13:00:00|19678.8|19663.8|19583.8|19568.8|19723.8|19708.8|19548.8|19533.8|2731
1599228000000|2020-09-04 14:00:00|19578.8|19563.8|19398.6|19383.6|19618.8|19603.8|19258.6|19243.6|7470
1599231600000|2020-09-04 15:00:00|19403.6|19388.6|19498.6|19473.6|19508.6|19483.6|19323.6|19308.6|4905
1599235200000|2020-09-04 16:00:00|19493.6|19468.6|19513.6|19488.6|19553.6|19533.6|19453.6|19428.6|724
1599238800000|2020-09-04 17:00:00|19508.6|19483.6|19518.6|19493.6|19523.6|19498.6|19448.6|19428.6|310
1599242400000|2020-09-04 18:00:00|19513.6|19488.6|19623.6|19608.6|19633.6|19618.6|19493.6|19473.6|208
1599246000000|2020-09-04 19:00:00|19633.6|19618.6|19608.6|19593.6|19663.6|19648.6|19583.6|19568.6|299
1599249600000|2020-09-04 20:00:00|19609.5|19569.5|19545.7|19505.7|19624.2|19584.2|19540.8|19500.8|0
1599253200000|2020-09-04 21:00:00|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|0
1599429600000|2020-09-06 22:00:00|19502.5|19462.5|19532.8|19492.8|19559.2|19519.2|19381.8|19341.8|0
1599433200000|2020-09-06 23:00:00|19533.6|19493.6|19557.8|19517.8|19622.7|19582.7|19533.6|19493.6|0
1599436800000|2020-09-07 00:00:00|19557.9|19517.9|19620.6|19580.6|19647.3|19607.3|19478.8|19438.8|0
1599440400000|2020-09-07 01:00:00|19621.6|19581.6|19629.1|19589.1|19647.9|19607.9|19580.7|19540.7|0
1599444000000|2020-09-07 02:00:00|19629.2|19589.2|19590.4|19550.4|19640.8|19600.8|19547.1|19507.1|0
1599447600000|2020-09-07 03:00:00|19590.5|19550.5|19606.6|19566.6|19618.8|19578.8|19578.7|19538.7|0
1599451200000|2020-09-07 04:00:00|19606.7|19566.7|19559.3|19519.3|19606.8|19566.8|19554.1|19514.1|0
1599454800000|2020-09-07 05:00:00|19559.5|19519.5|19553.7|19513.7|19588.8|19548.8|19533.1|19493.1|0
1599458400000|2020-09-07 06:00:00|19553.8|19513.8|19538.6|19523.6|19577.1|19553.6|19468.6|19453.6|465
1599462000000|2020-09-07 07:00:00|19528.6|19513.6|19570.3|19555.3|19598.6|19583.6|19463.6|19448.6|3290
1599465600000|2020-09-07 08:00:00|19575.3|19560.3|19575.3|19560.3|19625.3|19610.3|19540.3|19525.3|1808
1599469200000|2020-09-07 09:00:00|19580.3|19565.3|19595.3|19580.3|19670.3|19655.3|19565.3|19550.3|1601
1599472800000|2020-09-07 10:00:00|19590.3|19575.3|19635.3|19620.3|19665.3|19650.3|19580.3|19565.3|1077
1599476400000|2020-09-07 11:00:00|19640.3|19625.3|19675.5|19660.5|19695.3|19680.3|19630.3|19615.3|1179
1599480000000|2020-09-07 12:00:00|19680.5|19665.5|19715.5|19700.5|19735.5|19720.5|19670.5|19655.5|1355
1599483600000|2020-09-07 13:00:00|19710.5|19695.5|19675.5|19660.5|19715.5|19700.5|19650.5|19635.5|1633
1599487200000|2020-09-07 14:00:00|19680.5|19665.5|19718.5|19703.5|19733.5|19718.5|19678.5|19663.5|1548
1599490800000|2020-09-07 15:00:00|19723.5|19708.5|19758.5|19733.5|19768.5|19748.5|19693.5|19678.5|2358
1599494400000|2020-09-07 16:00:00|19753.5|19738.5|19753.5|19728.5|19768.5|19748.5|19733.5|19713.5|96
1599498000000|2020-09-07 17:00:00|19748.5|19729.5|19763.5|19738.5|19763.5|19743.5|19748.5|19723.5|29
1599501600000|2020-09-07 18:00:00|19767.5|19739.5|19778.5|19763.5|19788.5|19768.5|19758.5|19738.5|43
1599505200000|2020-09-07 19:00:00|19773.5|19758.5|19858.5|19843.5|20003.5|19988.5|19768.5|19753.5|230
1599508800000|2020-09-07 20:00:00|19876|19836|19845.1|19805.1|19879.6|19839.6|19845.1|19805.1|0
1599512400000|2020-09-07 21:00:00|19857.7|19817.7|19850|19810|19857.7|19817.7|19850|19810|0
1599516000000|2020-09-07 22:00:00|19850.2|19810.2|19923.3|19883.3|19926.9|19886.9|19850.2|19810.2|0
1599519600000|2020-09-07 23:00:00|19923.4|19883.4|19896.3|19856.3|19926.9|19886.9|19884.9|19844.9|0
1599523200000|2020-09-08 00:00:00|19896.5|19856.5|19858.7|19818.7|19919.6|19879.6|19841.9|19801.9|0
1599526800000|2020-09-08 01:00:00|19858.8|19818.8|19869.8|19829.8|19881.9|19841.9|19829|19789|0
1599530400000|2020-09-08 02:00:00|19869.9|19829.9|19839.1|19799.1|19893.5|19853.5|19838.8|19798.8|0
1599534000000|2020-09-08 03:00:00|19838.8|19798.8|19853.3|19813.3|19853.5|19813.5|19807|19767|0
1599537600000|2020-09-08 04:00:00|19853.2|19813.2|19854.4|19814.4|19870.7|19830.7|19841.9|19801.9|0
1599541200000|2020-09-08 05:00:00|19854.3|19814.3|19904.3|19864.3|19904.3|19864.3|19839|19799|0
1599544800000|2020-09-08 06:00:00|19904.5|19864.5|19788.5|19773.5|19928.7|19888.7|19788.5|19773.5|351
1599548400000|2020-09-08 07:00:00|19783.5|19768.5|19611.3|19596.3|19833.5|19818.5|19576.3|19561.3|4884
1599552000000|2020-09-08 08:00:00|19606.3|19591.3|19471.3|19456.3|19611.3|19596.3|19426.3|19411.3|3110
1599555600000|2020-09-08 09:00:00|19466.3|19451.3|19406.3|19391.3|19506.3|19491.3|19386.3|19371.3|2401
1599559200000|2020-09-08 10:00:00|19401.3|19386.3|19376.3|19361.3|19461.3|19446.3|19361.3|19346.3|1527
1599562800000|2020-09-08 11:00:00|19371.3|19356.3|19335.9|19320.9|19396.3|19381.3|19265.9|19250.9|1773
1599566400000|2020-09-08 12:00:00|19330.9|19315.9|19270.9|19255.9|19340.9|19325.9|19205.9|19190.9|3124
1599570000000|2020-09-08 13:00:00|19260.9|19245.9|19340.9|19325.9|19355.9|19340.9|19220.9|19205.9|2986
1599573600000|2020-09-08 14:00:00|19345.9|19330.9|19367.3|19352.3|19432.3|19417.3|19270.9|19255.9|3783
1599577200000|2020-09-08 15:00:00|19362.3|19347.3|19367.3|19347.3|19442.3|19427.3|19342.3|19322.3|3311
1599580800000|2020-09-08 16:00:00|19372.3|19352.3|19442.3|19422.3|19447.3|19427.3|19367.3|19342.3|333
1599584400000|2020-09-08 17:00:00|19437.3|19417.3|19452.3|19432.3|19457.3|19437.3|19427.3|19402.3|142
1599588000000|2020-09-08 18:00:00|19457.3|19437.3|19357.3|19342.3|19462.3|19442.3|19312.3|19297.3|375
1599591600000|2020-09-08 19:00:00|19362.3|19347.3|19317.3|19302.3|19407.3|19392.3|19312.3|19297.3|197
1599595200000|2020-09-08 20:00:00|19326.5|19286.5|19356.2|19316.2|19395.6|19355.6|19326|19286|0
1599598800000|2020-09-08 21:00:00|19356.7|19316.7|19257.4|19217.4|19359.2|19319.2|19163.5|19123.5|0
1599602400000|2020-09-08 22:00:00|19240.2|19200.2|19273.3|19233.3|19278.9|19238.9|19122.2|19082.2|0
1599606000000|2020-09-08 23:00:00|19274.3|19234.3|19300.4|19260.4|19315.9|19275.9|19236.3|19196.3|0
1599609600000|2020-09-09 00:00:00|19300.2|19260.2|19360.2|19320.2|19372.3|19332.3|19285|19245|0
1599613200000|2020-09-09 01:00:00|19360.1|19320.1|19383.8|19343.8|19412.9|19372.9|19304.4|19264.4|0
1599616800000|2020-09-09 02:00:00|19384|19344|19382.3|19342.3|19410.4|19370.4|19351.7|19311.7|0
1599620400000|2020-09-09 03:00:00|19382.4|19342.4|19409.4|19369.4|19419.9|19379.9|19371.1|19331.1|0
1599624000000|2020-09-09 04:00:00|19409.3|19369.3|19419.8|19379.8|19444|19404|19396.7|19356.7|0
1599627600000|2020-09-09 05:00:00|19420.8|19380.8|19383.6|19343.6|19487.2|19447.2|19377.9|19337.9|0
1599631200000|2020-09-09 06:00:00|19383.4|19343.4|19367.3|19352.3|19397.1|19372.3|19297.3|19282.3|347
1599634800000|2020-09-09 07:00:00|19372.3|19357.3|19502.9|19487.9|19557.9|19542.9|19372.3|19357.3|4319
1599638400000|2020-09-09 08:00:00|19507.9|19492.9|19467.9|19452.9|19592.9|19577.9|19462.9|19447.9|2251
1599642000000|2020-09-09 09:00:00|19462.9|19447.9|19537.9|19522.9|19547.9|19532.9|19432.9|19417.9|1511
1599645600000|2020-09-09 10:00:00|19532.9|19517.9|19487.9|19472.9|19542.9|19527.9|19477.9|19462.9|1356
1599649200000|2020-09-09 11:00:00|19492.9|19477.9|19557.1|19542.1|19562.1|19547.1|19427.9|19412.9|1191
1599652800000|2020-09-09 12:00:00|19562.1|19547.1|19592.1|19577.1|19617.1|19602.1|19557.1|19542.1|1750
1599656400000|2020-09-09 13:00:00|19587.1|19572.1|19757.1|19742.1|19757.1|19742.1|19587.1|19572.1|3143
1599660000000|2020-09-09 14:00:00|19752.1|19737.1|19749.2|19734.2|19772.1|19757.1|19697.1|19682.1|2857
1599663600000|2020-09-09 15:00:00|19754.2|19739.2|19759.2|19734.2|19804.2|19789.2|19609.2|19594.2|3570
1599667200000|2020-09-09 16:00:00|19754.2|19739.2|19809.2|19784.2|19814.2|19794.2|19744.2|19724.2|350
1599670800000|2020-09-09 17:00:00|19814.2|19789.2|19799.2|19774.2|19854.2|19834.2|19784.2|19759.2|388
1599674400000|2020-09-09 18:00:00|19804.2|19779.2|19819.2|19804.2|19819.2|19804.2|19789.2|19764.2|85
1599678000000|2020-09-09 19:00:00|19824.2|19809.2|19789.2|19774.2|19874.2|19859.2|19789.2|19774.2|411
1599681600000|2020-09-09 20:00:00|19819.5|19779.5|19794|19754|19847.5|19807.5|19768.6|19728.6|1
1599685200000|2020-09-09 21:00:00|19793|19753|19790.4|19750.4|19793|19753|19784.1|19744.1|0
1599688800000|2020-09-09 22:00:00|19791.8|19751.8|19868.6|19828.6|19879.2|19839.2|19791.8|19751.8|0
1599692400000|2020-09-09 23:00:00|19868.3|19828.3|19874.3|19834.3|19885.7|19845.7|19850|19810|0
1599696000000|2020-09-10 00:00:00|19874.1|19834.1|19793.9|19753.9|19874.1|19834.1|19779.3|19739.3|0
1599699600000|2020-09-10 01:00:00|19793.8|19753.8|19779.3|19739.3|19809.1|19769.1|19751|19711|0
1599703200000|2020-09-10 02:00:00|19779.4|19739.4|19790.9|19750.9|19802.5|19762.5|19732.6|19692.6|0
1599706800000|2020-09-10 03:00:00|19791|19751|19778.9|19738.9|19802|19762|19776|19736|0
1599710400000|2020-09-10 04:00:00|19777.9|19737.9|19796.6|19756.6|19799.9|19759.9|19775.6|19735.6|0
1599714000000|2020-09-10 05:00:00|19793.9|19753.9|19858.7|19818.7|19870.5|19830.5|19793.9|19753.9|0
1599717600000|2020-09-10 06:00:00|19859.7|19819.7|19794.2|19779.2|19861.8|19839.2|19774.2|19759.2|230
1599721200000|2020-09-10 07:00:00|19784.2|19769.2|19771.3|19756.3|19814.2|19799.2|19711.3|19696.3|2927
1599724800000|2020-09-10 08:00:00|19766.3|19751.3|19731.3|19716.3|19766.3|19751.3|19696.3|19681.3|1642
1599728400000|2020-09-10 09:00:00|19726.3|19711.3|19856.3|19841.3|19861.3|19846.3|19716.3|19701.3|1395
1599732000000|2020-09-10 10:00:00|19861.3|19846.3|19766.3|19751.3|19876.3|19861.3|19766.3|19751.3|1554
1599735600000|2020-09-10 11:00:00|19761.3|19746.3|19849.1|19834.1|19859.1|19844.1|19761.3|19746.3|959
1599739200000|2020-09-10 12:00:00|19854.1|19839.1|19839.1|19824.1|19884.1|19869.1|19809.1|19794.1|1603
1599742800000|2020-09-10 13:00:00|19834.1|19819.1|19934.1|19919.1|19989.1|19974.1|19814.1|19799.1|3029
1599746400000|2020-09-10 14:00:00|19939.1|19924.1|19726.4|19711.4|19944.1|19929.1|19726.4|19711.4|3365
1599750000000|2020-09-10 15:00:00|19731.4|19716.4|19781.4|19756.4|19846.4|19831.4|19726.4|19711.4|3661
1599753600000|2020-09-10 16:00:00|19776.4|19751.4|19736.4|19716.4|19801.4|19781.4|19691.4|19671.4|547
1599757200000|2020-09-10 17:00:00|19741.4|19711.4|19726.4|19701.4|19781.4|19761.4|19721.4|19696.4|89
1599760800000|2020-09-10 18:00:00|19721.4|19706.4|19721.4|19706.4|19746.4|19721.4|19661.4|19646.4|286
1599764400000|2020-09-10 19:00:00|19716.4|19701.4|19646.4|19631.4|19716.4|19701.4|19641.4|19626.4|167
1599768000000|2020-09-10 20:00:00|19644.3|19604.3|19679.8|19639.8|19712.7|19672.7|19635.4|19595.4|0
1599771600000|2020-09-10 21:00:00|19680.3|19640.3|19684.2|19644.2|19688.8|19648.8|19670.8|19630.8|0
1599775200000|2020-09-10 22:00:00|19686.4|19646.4|19725.5|19685.5|19745.7|19705.7|19686.4|19646.4|0
1599778800000|2020-09-10 23:00:00|19725.7|19685.7|19716.7|19676.7|19752.6|19712.6|19716.6|19676.6|0
1599782400000|2020-09-11 00:00:00|19716.6|19676.6|19752.3|19712.3|19774.5|19734.5|19695.2|19655.2|0
1599786000000|2020-09-11 01:00:00|19752.1|19712.1|19777|19737|19799|19759|19742.2|19702.2|0
1599789600000|2020-09-11 02:00:00|19777.1|19737.1|19772.8|19732.8|19794.7|19754.7|19761.5|19721.5|0
1599793200000|2020-09-11 03:00:00|19772.9|19732.9|19778.6|19738.6|19779.4|19739.4|19756|19716|0
1599796800000|2020-09-11 04:00:00|19778.4|19738.4|19799|19759|19816|19776|19773.1|19733.1|0
1599800400000|2020-09-11 05:00:00|19799.1|19759.1|19838.8|19798.8|19893.1|19853.1|19793.2|19753.2|0
1599804000000|2020-09-11 06:00:00|19838.6|19798.6|19801.4|19786.4|19838.6|19798.6|19756.4|19741.4|369
1599807600000|2020-09-11 07:00:00|19796.4|19781.4|19766.3|19751.3|19886.4|19871.4|19716.3|19701.3|3421
1599811200000|2020-09-11 08:00:00|19771.3|19756.3|19726.3|19711.3|19826.3|19811.3|19711.3|19696.3|1716
1599814800000|2020-09-11 09:00:00|19721.3|19706.3|19781.3|19766.3|19781.3|19766.3|19716.3|19701.3|936
1599818400000|2020-09-11 10:00:00|19786.3|19771.3|19811.3|19796.3|19826.3|19811.3|19706.3|19691.3|1177
1599822000000|2020-09-11 11:00:00|19816.3|19801.3|19826.6|19811.6|19861.6|19846.6|19786.3|19771.3|1187
1599825600000|2020-09-11 12:00:00|19821.6|19806.6|19811.6|19796.6|19846.6|19831.6|19786.6|19771.6|1222
1599829200000|2020-09-11 13:00:00|19816.6|19801.6|19736.6|19721.6|19836.6|19821.6|19716.6|19701.6|1748
1599832800000|2020-09-11 14:00:00|19731.6|19716.6|19770.6|19755.6|19820.6|19805.6|19710.6|19695.6|3217
1599836400000|2020-09-11 15:00:00|19775.6|19760.6|19815.6|19795.6|19885.6|19870.6|19770.6|19755.6|2821
1599840000000|2020-09-11 16:00:00|19820.6|19790.6|19775.6|19755.6|19840.6|19820.6|19770.6|19750.6|402
1599843600000|2020-09-11 17:00:00|19780.6|19760.6|19720.6|19695.6|19790.6|19770.6|19715.6|19690.6|320
1599847200000|2020-09-11 18:00:00|19715.6|19700.6|19770.6|19755.6|19775.6|19760.6|19700.6|19680.6|408
1599850800000|2020-09-11 19:00:00|19765.6|19750.6|19765.6|19750.6|19805.6|19790.6|19730.6|19715.6|138
1599854400000|2020-09-11 20:00:00|19773.4|19733.4|19777.5|19737.5|19792|19752|19725|19685|0
1599858000000|2020-09-11 21:00:00|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|0
1600034400000|2020-09-13 22:00:00|19864.6|19824.6|19886.1|19846.1|19899.8|19859.8|19841.9|19801.9|0
1600038000000|2020-09-13 23:00:00|19885.9|19845.9|19904.2|19864.2|19907.1|19867.1|19849.8|19809.8|0
1600041600000|2020-09-14 00:00:00|19903.9|19863.9|19897.1|19857.1|19912.8|19872.8|19873.4|19833.4|0
1600045200000|2020-09-14 01:00:00|19896.1|19856.1|19926.6|19886.6|19931.3|19891.3|19891.2|19851.2|0
1600048800000|2020-09-14 02:00:00|19926.8|19886.8|19942.6|19902.6|19954.8|19914.8|19921|19881|0
1600052400000|2020-09-14 03:00:00|19942.8|19902.8|19957|19917|19968.4|19928.4|19939.8|19899.8|0
1600056000000|2020-09-14 04:00:00|19957.1|19917.1|19956.1|19916.1|19984.1|19944.1|19945.2|19905.2|0
1600059600000|2020-09-14 05:00:00|19956.2|19916.2|19971.2|19931.2|19999.7|19959.7|19945.5|19905.5|0
1600063200000|2020-09-14 06:00:00|19971.3|19931.3|19975.6|19960.6|19985.6|19970.6|19920.6|19905.6|1451
1600066800000|2020-09-14 07:00:00|19970.6|19955.6|19832.4|19817.4|19980.6|19965.6|19822.4|19807.4|4465
1600070400000|2020-09-14 08:00:00|19827.4|19812.4|19782.4|19767.4|19897.4|19882.4|19767.4|19752.4|2713
1600074000000|2020-09-14 09:00:00|19777.4|19762.4|19757.4|19742.4|19827.4|19812.4|19727.4|19712.4|3551
1600077600000|2020-09-14 10:00:00|19752.4|19737.4|19797.4|19782.4|19802.4|19787.4|19732.4|19717.4|3157
1600081200000|2020-09-14 11:00:00|19792.4|19777.4|19820.8|19805.8|19830.8|19815.8|19762.4|19747.4|2050
1600084800000|2020-09-14 12:00:00|19815.8|19800.8|19850.8|19835.8|19855.8|19840.8|19805.8|19790.8|3892
1600088400000|2020-09-14 13:00:00|19855.8|19840.8|19780.8|19765.8|19860.8|19845.8|19740.8|19725.8|2922
1600092000000|2020-09-14 14:00:00|19785.8|19770.8|19771.5|19756.5|19796.5|19781.5|19761.5|19746.5|4866
1600095600000|2020-09-14 15:00:00|19766.5|19751.5|19781.5|19761.5|19826.5|19811.5|19746.5|19731.5|2449
1600099200000|2020-09-14 16:00:00|19776.5|19756.5|19796.5|19776.5|19796.5|19776.5|19771.5|19751.5|130
1600102800000|2020-09-14 17:00:00|19801.5|19771.5|19786.5|19761.5|19806.5|19781.5|19751.5|19731.5|146
1600106400000|2020-09-14 18:00:00|19781.5|19751.5|19781.5|19766.5|19801.5|19776.5|19756.5|19741.5|124
1600110000000|2020-09-14 19:00:00|19776.5|19761.5|19756.5|19741.5|19796.5|19781.5|19751.5|19736.5|149
1600113600000|2020-09-14 20:00:00|19776.1|19736.1|19757.8|19717.8|19817.2|19777.2|19751.8|19711.8|0
1600117200000|2020-09-14 21:00:00|19758.3|19718.3|19769.5|19729.5|19773|19733|19757.3|19717.3|0
1600120800000|2020-09-14 22:00:00|19770.2|19730.2|19814.1|19774.1|19814.7|19774.7|19765.8|19725.8|0
1600124400000|2020-09-14 23:00:00|19814.2|19774.2|19801.6|19761.6|19814.7|19774.7|19776.6|19736.6|0
1600128000000|2020-09-15 00:00:00|19801.8|19761.8|19756.7|19716.7|19810.5|19770.5|19749.6|19709.6|0
1600131600000|2020-09-15 01:00:00|19756.8|19716.8|19779.3|19739.3|19782.5|19742.5|19739.1|19699.1|0
1600135200000|2020-09-15 02:00:00|19779.6|19739.6|19793.6|19753.6|19807.6|19767.6|19779|19739|0
1600138800000|2020-09-15 03:00:00|19793.7|19753.7|19799.7|19759.7|19811.1|19771.1|19793.4|19753.4|0
1600142400000|2020-09-15 04:00:00|19797.7|19757.7|19818.7|19778.7|19818.7|19778.7|19792.5|19752.5|0
1600146000000|2020-09-15 05:00:00|19818.5|19778.5|19832.1|19792.1|19832.2|19792.2|19807|19767|0
1600149600000|2020-09-15 06:00:00|19830.1|19790.1|19831.5|19816.5|19831.5|19816.5|19786.5|19771.5|1568
1600153200000|2020-09-15 07:00:00|19836.5|19821.5|19752.5|19737.5|19901.5|19886.5|19732.5|19717.5|4060
1600156800000|2020-09-15 08:00:00|19747.5|19732.5|19892.5|19877.5|19927.5|19912.5|19722.5|19707.5|7811
1600160400000|2020-09-15 09:00:00|19897.5|19882.5|19937.5|19922.5|19977.5|19962.5|19892.5|19877.5|5460
1600164000000|2020-09-15 10:00:00|19932.5|19917.5|19962.5|19947.5|19967.5|19952.5|19892.5|19877.5|5421
1600167600000|2020-09-15 11:00:00|19957.5|19942.5|19953.6|19938.6|19983.6|19968.6|19942.5|19927.5|4288
1600171200000|2020-09-15 12:00:00|19958.6|19943.6|20038.6|20023.6|20043.6|20028.6|19938.6|19923.6|5339
1600174800000|2020-09-15 13:00:00|20043.6|20028.6|19948.6|19933.6|20053.6|20038.6|19938.6|19923.6|2546
1600178400000|2020-09-15 14:00:00|19943.6|19928.6|19968.1|19953.1|19998.1|19983.1|19918.6|19903.6|5254
1600182000000|2020-09-15 15:00:00|19973.1|19958.1|19968.1|19948.1|19998.1|19983.1|19948.1|19933.1|2168
1600185600000|2020-09-15 16:00:00|19973.1|19943.1|19958.1|19938.1|19983.1|19958.1|19953.1|19933.1|297
1600189200000|2020-09-15 17:00:00|19963.1|19933.1|19953.1|19933.1|19963.1|19943.1|19948.1|19928.1|107
1600192800000|2020-09-15 18:00:00|19948.1|19928.1|19933.1|19918.1|19953.1|19933.1|19918.1|19898.1|59
1600196400000|2020-09-15 19:00:00|19938.1|19923.1|19953.1|19938.1|19953.1|19938.1|19898.1|19883.1|159
1600200000000|2020-09-15 20:00:00|19944.4|19904.4|19973.6|19933.6|19986|19946|19943.1|19903.1|0
1600203600000|2020-09-15 21:00:00|19972.6|19932.6|19979|19939|19979.5|19939.5|19970.6|19930.6|0
1600207200000|2020-09-15 22:00:00|19979.8|19939.8|19968.7|19928.7|19994.3|19954.3|19955.5|19915.5|0
1600210800000|2020-09-15 23:00:00|19968.9|19928.9|19936.4|19896.4|19970.4|19930.4|19917.2|19877.2|0
1600214400000|2020-09-16 00:00:00|19936.6|19896.6|19936.6|19896.6|19942.1|19902.1|19884.2|19844.2|0
1600218000000|2020-09-16 01:00:00|19936.5|19896.5|19944.7|19904.7|19947.3|19907.3|19913.1|19873.1|0
1600221600000|2020-09-16 02:00:00|19944.5|19904.5|19952.3|19912.3|19964.4|19924.4|19938.9|19898.9|0
1600225200000|2020-09-16 03:00:00|19952.5|19912.5|19965.5|19925.5|19976.8|19936.8|19946.5|19906.5|0
1600228800000|2020-09-16 04:00:00|19965.7|19925.7|19949.5|19909.5|19967.4|19927.4|19946.3|19906.3|0
1600232400000|2020-09-16 05:00:00|19949.3|19909.3|19923.3|19883.3|19951.4|19911.4|19918.7|19878.7|0
1600236000000|2020-09-16 06:00:00|19923.2|19883.2|19978.1|19963.1|19988.1|19973.1|19918.1|19883.1|666
1600239600000|2020-09-16 07:00:00|19988.1|19973.1|19977.7|19962.7|20043.1|20028.1|19957.7|19942.7|5994
1600243200000|2020-09-16 08:00:00|19972.7|19957.7|19972.7|19957.7|20037.7|20022.7|19957.7|19942.7|4359
1600246800000|2020-09-16 09:00:00|19977.7|19962.7|19992.7|19977.7|20012.7|19997.7|19977.7|19962.7|1573
1600250400000|2020-09-16 10:00:00|19997.7|19982.7|19932.7|19917.7|19997.7|19982.7|19927.7|19912.7|1376
1600254000000|2020-09-16 11:00:00|19937.7|19922.7|19858.8|19843.8|19937.7|19922.7|19843.8|19828.8|3816
1600257600000|2020-09-16 12:00:00|19853.8|19838.8|19888.8|19873.8|19913.8|19898.8|19848.8|19833.8|1831
1600261200000|2020-09-16 13:00:00|19893.8|19878.8|19833.8|19818.8|19893.8|19878.8|19803.8|19788.8|3503
1600264800000|2020-09-16 14:00:00|19838.8|19823.8|19880.1|19865.1|19905.1|19890.1|19838.8|19823.8|2316
1600268400000|2020-09-16 15:00:00|19885.1|19870.1|19945.1|19920.1|19990.1|19975.1|19880.1|19865.1|4141
1600272000000|2020-09-16 16:00:00|19950.1|19925.1|19920.1|19900.1|19950.1|19930.1|19915.1|19895.1|434
1600275600000|2020-09-16 17:00:00|19925.1|19895.1|19941.6|19913.6|19941.6|19915.1|19905.1|19885.1|262
1600279200000|2020-09-16 18:00:00|19944.1|19916.1|19960.1|19945.1|19985.1|19970.1|19930.1|19905.1|104
1600282800000|2020-09-16 19:00:00|19965.1|19950.1|19885.1|19870.1|19970.1|19955.1|19870.1|19855.1|211
1600286400000|2020-09-16 20:00:00|19902.1|19862.1|19923.4|19883.4|19940.6|19900.6|19886|19846|0
1600290000000|2020-09-16 21:00:00|19923.2|19883.2|19923.2|19883.2|19931.6|19891.6|19917.2|19877.2|0
1600293600000|2020-09-16 22:00:00|19924.4|19884.4|19935.1|19895.1|19956.3|19916.3|19904.6|19864.6|0
1600297200000|2020-09-16 23:00:00|19934.9|19894.9|19919.4|19879.4|19946.6|19906.6|19911.7|19871.7|0
1600300800000|2020-09-17 00:00:00|19919.1|19879.1|19832.5|19792.5|19926.6|19886.6|19820.6|19780.6|0
1600304400000|2020-09-17 01:00:00|19831.5|19791.5|19790.4|19750.4|19884.5|19844.5|19789.1|19749.1|0
1600308000000|2020-09-17 02:00:00|19790.3|19750.3|19790.9|19750.9|19805.6|19765.6|19784.2|19744.2|0
1600311600000|2020-09-17 03:00:00|19790.8|19750.8|19778.3|19738.3|19796.6|19756.6|19723.9|19683.9|0
1600315200000|2020-09-17 04:00:00|19777.3|19737.3|19758.6|19718.6|19784.4|19744.4|19756.6|19716.6|0
1600318800000|2020-09-17 05:00:00|19758.8|19718.8|19775.9|19735.9|19785.3|19745.3|19752.6|19712.6|0
1600322400000|2020-09-17 06:00:00|19776.2|19736.2|19680.1|19665.1|19781.9|19741.9|19650.1|19635.1|776
1600326000000|2020-09-17 07:00:00|19670.1|19655.1|19704|19689|19775.1|19760.1|19635.1|19620.1|3986
1600329600000|2020-09-17 08:00:00|19709|19694|19744|19729|19754|19739|19684|19669|1944
1600333200000|2020-09-17 09:00:00|19749|19734|19724|19709|19799|19784|19719|19704|2069
1600336800000|2020-09-17 10:00:00|19719|19704|19729|19714|19784|19769|19719|19704|968
1600340400000|2020-09-17 11:00:00|19724|19709|19715.6|19700.6|19764|19749|19715.6|19700.6|680
1600344000000|2020-09-17 12:00:00|19720.6|19705.6|19660.6|19645.6|19730.6|19715.6|19660.6|19645.6|1089
1600347600000|2020-09-17 13:00:00|19665.6|19650.6|19745.6|19730.6|19750.6|19735.6|19655.6|19640.6|842
1600351200000|2020-09-17 14:00:00|19755.6|19740.6|19762.2|19747.2|19817.2|19802.2|19735.6|19720.6|1540
1600354800000|2020-09-17 15:00:00|19767.2|19752.2|19736.2|19708.2|19822.2|19807.2|19722.2|19702.2|2424
1600358400000|2020-09-17 16:00:00|19732.2|19707.2|19723.7|19695.7|19737.2|19717.2|19662.2|19642.2|480
1600362000000|2020-09-17 17:00:00|19721.2|19693.2|19733.7|19705.7|19746.2|19718.2|19712.2|19690.7|27
1600365600000|2020-09-17 18:00:00|19736.2|19708.2|19732.2|19717.2|19753.7|19732.2|19702.2|19687.2|53
1600369200000|2020-09-17 19:00:00|19727.2|19712.2|19727.2|19712.2|19757.2|19742.2|19697.2|19682.2|122
1600372800000|2020-09-17 20:00:00|19768.6|19728.6|19768.3|19728.3|19803.6|19763.6|19760.6|19720.6|0
1600376400000|2020-09-17 21:00:00|19767.8|19727.8|19762.3|19722.3|19769.7|19729.7|19758.9|19718.9|0
1600380000000|2020-09-17 22:00:00|19759.4|19719.4|19813.3|19773.3|19815.7|19775.7|19750.5|19710.5|0
1600383600000|2020-09-17 23:00:00|19813.5|19773.5|19769.8|19729.8|19832.2|19792.2|19769.8|19729.8|0
1600387200000|2020-09-18 00:00:00|19769.3|19729.3|19738|19698|19805.6|19765.6|19725.7|19685.7|0
1600390800000|2020-09-18 01:00:00|19740|19700|19737.5|19697.5|19761.9|19721.9|19678.4|19638.4|0
1600394400000|2020-09-18 02:00:00|19734.8|19694.8|19745.5|19705.5|19757|19717|19718.4|19678.4|0
1600398000000|2020-09-18 03:00:00|19747.5|19707.5|19750.6|19710.6|19775.3|19735.3|19744.9|19704.9|0
1600401600000|2020-09-18 04:00:00|19750.8|19710.8|19763.3|19723.3|19770.1|19730.1|19738.8|19698.8|0
1600405200000|2020-09-18 05:00:00|19763.5|19723.5|19782.7|19742.7|19782.7|19742.7|19750.3|19710.3|0
1600408800000|2020-09-18 06:00:00|19782.6|19742.6|19692.2|19677.2|19827.2|19812.2|19617.2|19602.2|991
1600412400000|2020-09-18 07:00:00|19697.2|19682.2|19699.7|19684.7|19742.2|19727.2|19612.2|19597.2|4329
1600416000000|2020-09-18 08:00:00|19694.7|19679.7|19729.7|19714.7|19794.7|19779.7|19684.7|19669.7|1759
1600419600000|2020-09-18 09:00:00|19724.7|19709.7|19694.7|19679.7|19799.7|19784.7|19664.7|19649.7|2628
1600423200000|2020-09-18 10:00:00|19689.7|19674.7|19709.7|19694.7|19709.7|19694.7|19649.7|19634.7|925
1600426800000|2020-09-18 11:00:00|19714.7|19699.7|19668.1|19653.1|19744.7|19729.7|19668.1|19653.1|844
1600430400000|2020-09-18 12:00:00|19663.1|19648.1|19658.1|19643.1|19688.1|19673.1|19633.1|19618.1|1126
1600434000000|2020-09-18 13:00:00|19663.1|19648.1|19573.1|19558.1|19688.1|19673.1|19538.1|19523.1|2241
1600437600000|2020-09-18 14:00:00|19578.1|19563.1|19517.1|19502.1|19602.1|19587.1|19517.1|19502.1|2432
1600441200000|2020-09-18 15:00:00|19527.1|19512.1|19515.8|19495.8|19597.1|19582.1|19490.8|19475.8|2996
1600444800000|2020-09-18 16:00:00|19510.8|19490.8|19450.8|19425.8|19525.8|19505.8|19440.8|19420.8|324
1600448400000|2020-09-18 17:00:00|19445.8|19420.8|19450.8|19425.8|19465.8|19445.8|19360.8|19340.8|452
1600452000000|2020-09-18 18:00:00|19445.8|19420.8|19480.8|19465.8|19490.8|19470.8|19435.8|19415.8|164
1600455600000|2020-09-18 19:00:00|19490.8|19475.8|19485.8|19470.8|19520.8|19505.8|19485.8|19470.8|180
1600459200000|2020-09-18 20:00:00|19491.2|19451.2|19550.7|19510.7|19553.4|19513.4|19481.6|19441.6|0
1600639200000|2020-09-20 22:00:00|19439.6|19399.6|19421.4|19381.4|19447.8|19407.8|19317.9|19277.9|0
1600642800000|2020-09-20 23:00:00|19421.7|19381.7|19447.9|19407.9|19481.8|19441.8|19409.1|19369.1|0
1600646400000|2020-09-21 00:00:00|19447.6|19407.6|19503.1|19463.1|19522.1|19482.1|19437.8|19397.8|0
1600650000000|2020-09-21 01:00:00|19503.2|19463.2|19455.3|19415.3|19532.9|19492.9|19454.5|19414.5|0
1600653600000|2020-09-21 02:00:00|19455.5|19415.5|19489.6|19449.6|19502.9|19462.9|19449.4|19409.4|0
1600657200000|2020-09-21 03:00:00|19490|19450|19467.5|19427.5|19490.1|19450.1|19444.5|19404.5|0
1600660800000|2020-09-21 04:00:00|19467.3|19427.3|19432.5|19392.5|19473.6|19433.6|19426.8|19386.8|0
1600664400000|2020-09-21 05:00:00|19432.4|19392.4|19385.8|19345.8|19439.4|19399.4|19358|19318|0
1600668000000|2020-09-21 06:00:00|19387.8|19347.8|19410.8|19395.8|19415.8|19400.8|19355.8|19325.7|269
1600671600000|2020-09-21 07:00:00|19405.8|19390.8|19150.5|19135.5|19440.8|19425.8|19090.5|19075.5|6465
1600675200000|2020-09-21 08:00:00|19145.5|19130.5|18945.5|18930.5|19160.5|19145.5|18930.5|18915.5|3949
1600678800000|2020-09-21 09:00:00|18950.5|18935.5|18900.5|18885.5|19045.5|19030.5|18885.5|18870.5|3219
1600682400000|2020-09-21 10:00:00|18895.5|18880.5|18895.5|18880.5|19020.5|19005.5|18835.5|18820.5|3006
1600686000000|2020-09-21 11:00:00|18900.5|18885.5|18973.9|18958.9|18978.9|18963.9|18860.5|18845.5|1773
1600689600000|2020-09-21 12:00:00|18968.9|18953.9|18918.9|18903.9|18978.9|18963.9|18863.9|18848.9|2199
1600693200000|2020-09-21 13:00:00|18913.9|18898.9|19013.9|18998.9|19033.9|19018.9|18898.9|18883.9|4496
1600696800000|2020-09-21 14:00:00|19018.9|19003.9|18846.3|18831.3|19023.9|19008.9|18786.3|18771.3|4870
1600700400000|2020-09-21 15:00:00|18841.3|18826.3|18881.3|18861.3|18896.3|18881.3|18781.3|18766.3|5226
1600704000000|2020-09-21 16:00:00|18886.3|18856.3|18876.3|18856.3|18941.3|18921.3|18866.3|18846.3|661
1600707600000|2020-09-21 17:00:00|18881.3|18861.3|18931.3|18911.3|18936.3|18916.3|18861.3|18836.3|299
1600711200000|2020-09-21 18:00:00|18926.3|18906.3|18921.3|18906.3|18931.3|18916.3|18876.3|18856.3|480
1600714800000|2020-09-21 19:00:00|18916.3|18901.3|18971.3|18956.3|18991.3|18976.3|18916.3|18901.3|374
1600718400000|2020-09-21 20:00:00|19007.1|18967.1|19032.6|18992.6|19067.5|19027.5|19006.8|18966.8|0
1600722000000|2020-09-21 21:00:00|19033.6|18993.6|19013.5|18973.5|19039.3|18999.3|19010.1|18970.1|0
1600725600000|2020-09-21 22:00:00|19011.9|18971.9|19035.6|18995.6|19043.5|19003.5|19008.4|18968.4|0
1600729200000|2020-09-21 23:00:00|19035.9|18995.9|19067.5|19027.5|19074.3|19034.3|19034.1|18994.1|0
1600732800000|2020-09-22 00:00:00|19067.3|19027.3|19043.3|19003.3|19088.5|19048.5|19014.6|18974.6|0
1600736400000|2020-09-22 01:00:00|19043.2|19003.2|18966.8|18926.8|19049|19009|18943.4|18903.4|0
1600740000000|2020-09-22 02:00:00|18966.7|18926.7|18978|18938|18995.8|18955.8|18936.5|18896.5|0
1600743600000|2020-09-22 03:00:00|18978.2|18938.2|18992.7|18952.7|19022.2|18982.2|18969.3|18929.3|0
1600747200000|2020-09-22 04:00:00|18992.5|18952.5|19006.3|18966.3|19006.4|18966.4|18974.7|18934.7|0
1600750800000|2020-09-22 05:00:00|19006.2|18966.2|18920.7|18880.7|19009.1|18969.1|18909.9|18869.9|0
1600754400000|2020-09-22 06:00:00|18920.8|18880.8|18931.3|18916.3|18981.3|18966.3|18881.3|18866.3|486
1600758000000|2020-09-22 07:00:00|18936.3|18921.3|18996.1|18981.1|18996.1|18981.1|18806.3|18791.3|5053
1600761600000|2020-09-22 08:00:00|19001.1|18986.1|18886.1|18871.1|19031.1|19016.1|18841.1|18826.1|2719
1600765200000|2020-09-22 09:00:00|18881.1|18866.1|18966.1|18951.1|19006.1|18991.1|18871.1|18856.1|1542
1600768800000|2020-09-22 10:00:00|18961.1|18946.1|19011.1|18996.1|19046.1|19031.1|18931.1|18916.1|1656
1600772400000|2020-09-22 11:00:00|19016.1|19001.1|18955.8|18940.8|19076.1|19061.1|18940.8|18925.8|1410
1600776000000|2020-09-22 12:00:00|18960.8|18945.8|18980.8|18965.8|19000.8|18985.8|18930.8|18915.8|1222
1600779600000|2020-09-22 13:00:00|18975.8|18960.8|18985.8|18970.8|19060.8|19045.8|18965.8|18950.8|1874
1600783200000|2020-09-22 14:00:00|18990.8|18975.8|18940.3|18925.3|19090.3|19075.3|18935.3|18920.3|2349
1600786800000|2020-09-22 15:00:00|18930.3|18915.3|18920.3|18895.3|18990.3|18975.3|18870.3|18855.3|2989
1600790400000|2020-09-22 16:00:00|18915.3|18900.3|18880.3|18855.3|18965.3|18945.3|18865.3|18845.3|356
1600794000000|2020-09-22 17:00:00|18875.3|18860.3|18955.3|18935.3|18965.3|18940.3|18875.3|18855.3|81
1600797600000|2020-09-22 18:00:00|18960.3|18940.3|18970.3|18955.3|19005.3|18980.3|18960.3|18940.3|147
1600801200000|2020-09-22 19:00:00|18965.3|18950.3|19030.3|19015.3|19055.3|19040.3|18960.3|18945.3|223
1600804800000|2020-09-22 20:00:00|19068|19028|19028.2|18988.2|19068.2|19028.2|19002.2|18962.2|0
1600808400000|2020-09-22 21:00:00|19027.7|18987.7|19049.1|19009.1|19052.1|19012.1|19027.7|18987.7|0
1600812000000|2020-09-22 22:00:00|19051.1|19011.1|19011.9|18971.9|19063.7|19023.7|19008.4|18968.4|0
1600815600000|2020-09-22 23:00:00|19011.8|18971.8|19076.1|19036.1|19081.4|19041.4|19005.4|18965.4|0
1600819200000|2020-09-23 00:00:00|19075.8|19035.8|19038.1|18998.1|19109|19069|19037.9|18997.9|0
1600822800000|2020-09-23 01:00:00|19037.9|18997.9|19068|19028|19075.6|19035.6|19014.2|18974.2|0
1600826400000|2020-09-23 02:00:00|19067.9|19027.9|19051.4|19011.4|19085.1|19045.1|19037.7|18997.7|0
1600830000000|2020-09-23 03:00:00|19050.4|19010.4|19059.4|19019.4|19083.4|19043.4|19028.6|18988.6|0
1600833600000|2020-09-23 04:00:00|19059.3|19019.3|19075.8|19035.8|19084.2|19044.2|19052.4|19012.4|0
1600837200000|2020-09-23 05:00:00|19076|19036|19123.9|19083.9|19136.4|19096.4|19076|19036|0
1600840800000|2020-09-23 06:00:00|19124|19084|19080.3|19065.3|19124|19095.3|19020.3|19005.3|346
1600844400000|2020-09-23 07:00:00|19075.3|19060.3|19140.3|19125.3|19170.3|19155.3|18950.3|18935.3|4561
1600848000000|2020-09-23 08:00:00|19145.3|19130.3|19205.3|19190.3|19230.3|19215.3|19140.3|19125.3|2212
1600851600000|2020-09-23 09:00:00|19200.3|19185.3|19225.3|19210.3|19230.3|19215.3|19195.3|19180.3|1253
1600855200000|2020-09-23 10:00:00|19230.3|19215.3|19165.3|19150.3|19240.3|19225.3|19140.3|19125.3|1249
1600858800000|2020-09-23 11:00:00|19170.3|19155.3|19098.5|19083.5|19170.3|19155.3|19093.5|19078.5|771
1600862400000|2020-09-23 12:00:00|19103.5|19088.5|19118.5|19103.5|19133.5|19118.5|19068.5|19053.5|1543
1600866000000|2020-09-23 13:00:00|19113.5|19098.5|19058.5|19043.5|19143.5|19128.5|19038.5|19023.5|1614
1600869600000|2020-09-23 14:00:00|19063.5|19048.5|19001.1|18986.1|19078.5|19063.5|18936.1|18921.1|2834
1600873200000|2020-09-23 15:00:00|18996.1|18981.1|18916.1|18891.1|19041.1|19026.1|18911.1|18886.1|2681
1600876800000|2020-09-23 16:00:00|18911.1|18886.1|18981.1|18956.1|18981.1|18961.1|18906.1|18886.1|239
1600880400000|2020-09-23 17:00:00|18976.1|18961.1|18911.1|18886.1|18976.1|18961.1|18891.1|18871.1|93
1600884000000|2020-09-23 18:00:00|18906.1|18891.1|18831.1|18816.1|18911.1|18891.1|18826.1|18811.1|236
1600887600000|2020-09-23 19:00:00|18826.1|18811.1|18776.1|18761.1|18826.1|18811.1|18756.1|18741.1|320
1600891200000|2020-09-23 20:00:00|18795.8|18755.8|18841.1|18801.1|18842.6|18802.6|18795.3|18755.3|0
1600894800000|2020-09-23 21:00:00|18841.4|18801.4|18817.7|18777.7|18845.5|18805.5|18816.3|18776.3|0
1600898400000|2020-09-23 22:00:00|18815.1|18775.1|18808.1|18768.1|18851.7|18811.7|18799.2|18759.2|0
1600902000000|2020-09-23 23:00:00|18808.3|18768.3|18745.7|18705.7|18826.6|18786.6|18707.2|18667.2|0
1600905600000|2020-09-24 00:00:00|18745.6|18705.6|18844.1|18804.1|18846.9|18806.9|18728.1|18688.1|0
1600909200000|2020-09-24 01:00:00|18843.1|18803.1|18785.8|18745.8|18860.9|18820.9|18779.6|18739.6|0
1600912800000|2020-09-24 02:00:00|18785.6|18745.6|18807|18767|18848.3|18808.3|18785.5|18745.5|0
1600916400000|2020-09-24 03:00:00|18806|18766|18782.5|18742.5|18814.6|18774.6|18779.1|18739.1|0
1600920000000|2020-09-24 04:00:00|18782.3|18742.3|18700.1|18660.1|18800.9|18760.9|18699.5|18659.5|0
1600923600000|2020-09-24 05:00:00|18700.3|18660.3|18755.4|18715.4|18757.7|18717.7|18674.2|18634.2|0
1600927200000|2020-09-24 06:00:00|18755.2|18715.2|18696.1|18681.1|18776.9|18741.1|18656.1|18641.1|535
1600930800000|2020-09-24 07:00:00|18701.1|18686.1|18939.9|18924.9|18949.9|18934.9|18656.1|18641.1|5574
1600934400000|2020-09-24 08:00:00|18934.9|18919.9|18879.9|18864.9|18944.9|18929.9|18829.9|18814.9|2053
1600938000000|2020-09-24 09:00:00|18874.9|18859.9|18989.9|18974.9|18994.9|18979.9|18849.9|18834.9|1782
1600941600000|2020-09-24 10:00:00|18994.9|18979.9|19084.9|19069.9|19109.9|19094.9|18989.9|18974.9|1796
1600945200000|2020-09-24 11:00:00|19089.9|19074.9|19056|19041|19099.9|19084.9|19024.9|19009.9|1476
1600948800000|2020-09-24 12:00:00|19061|19046|18966|18951|19071|19056|18951|18936|1485
1600952400000|2020-09-24 13:00:00|18971|18956|18956|18941|18986|18971|18846|18831|2842
1600956000000|2020-09-24 14:00:00|18961|18946|18863.5|18848.5|19011|18996|18803.5|18788.5|3188
1600959600000|2020-09-24 15:00:00|18868.5|18853.5|18968.5|18948.5|18973.5|18953.5|18818.5|18803.5|2472
1600963200000|2020-09-24 16:00:00|18973.5|18953.5|19003.5|18983.5|19003.5|18983.5|18948.5|18923.5|299
1600966800000|2020-09-24 17:00:00|18998.5|18978.5|19048.5|19023.5|19073.5|19053.5|18998.5|18978.5|235
1600970400000|2020-09-24 18:00:00|19053.5|19028.5|18963.5|18948.5|19058.5|19033.5|18958.5|18943.5|145
1600974000000|2020-09-24 19:00:00|18953.5|18938.5|18973.5|18958.5|18988.5|18973.5|18898.5|18883.5|165
1600977600000|2020-09-24 20:00:00|18985.5|18945.5|19011.6|18971.6|19029.5|18989.5|18971.6|18931.6|0
1600981200000|2020-09-24 21:00:00|19011.1|18971.1|19018.5|18978.5|19020.5|18980.5|19007.5|18967.5|0
1600984800000|2020-09-24 22:00:00|19021.2|18981.2|19043.3|19003.3|19066.6|19026.6|19020|18980|0
1600988400000|2020-09-24 23:00:00|19043.1|19003.1|19071.9|19031.9|19086.6|19046.6|19037.3|18997.3|0
1600992000000|2020-09-25 00:00:00|19071.6|19031.6|19086|19046|19097.3|19057.3|19044.3|19004.3|0
1600995600000|2020-09-25 01:00:00|19087|19047|19089.3|19049.3|19119.9|19079.9|19076.4|19036.4|0
1600999200000|2020-09-25 02:00:00|19089.4|19049.4|19077.9|19037.9|19115.4|19075.4|19066.4|19026.4|0
1601002800000|2020-09-25 03:00:00|19078.9|19038.9|19042.1|19002.1|19110.4|19070.4|19029.9|18989.9|0
1601006400000|2020-09-25 04:00:00|19042.2|19002.2|19075.5|19035.5|19076.1|19036.1|19035.9|18995.9|0
1601010000000|2020-09-25 05:00:00|19075.3|19035.3|19044.6|19004.6|19080.7|19040.7|19038.6|18998.6|0
1601013600000|2020-09-25 06:00:00|19046.6|19006.6|18948.5|18933.5|19050.2|19010.2|18938.5|18923.5|390
1601017200000|2020-09-25 07:00:00|18943.5|18928.5|18840.6|18825.6|18948.5|18933.5|18808.5|18793.5|3953
1601020800000|2020-09-25 08:00:00|18845.6|18830.6|18855.6|18840.6|18875.6|18860.6|18755.6|18740.6|2222
1601024400000|2020-09-25 09:00:00|18860.6|18845.6|18725.6|18710.6|18875.6|18860.6|18650.6|18635.6|2561
1601028000000|2020-09-25 10:00:00|18720.6|18705.6|18580.6|18565.6|18725.6|18710.6|18545.6|18530.6|2777
1601031600000|2020-09-25 11:00:00|18585.6|18570.6|18680.6|18665.6|18695.6|18680.6|18560.6|18545.6|1887
1601035200000|2020-09-25 12:00:00|18675.6|18660.6|18690.6|18675.6|18705.6|18690.6|18650.6|18635.6|1456
1601038800000|2020-09-25 13:00:00|18685.6|18670.6|18678.3|18663.3|18705.6|18690.6|18615.6|18600.6|2215
1601042400000|2020-09-25 14:00:00|18683.3|18668.3|18713.6|18698.6|18753.6|18738.6|18603.6|18588.6|3392
1601046000000|2020-09-25 15:00:00|18718.6|18703.6|18678.6|18658.6|18738.6|18723.6|18658.6|18643.6|2745
1601049600000|2020-09-25 16:00:00|18683.6|18663.6|18743.6|18718.6|18743.6|18723.6|18678.6|18653.6|305
1601053200000|2020-09-25 17:00:00|18738.6|18713.6|18788.6|18768.6|18793.6|18768.6|18733.6|18708.6|245
1601056800000|2020-09-25 18:00:00|18793.6|18763.6|18828.6|18813.6|18828.6|18813.6|18788.6|18763.6|121
1601060400000|2020-09-25 19:00:00|18833.6|18818.6|18868.6|18853.6|18888.6|18873.6|18833.6|18818.6|153
1601064000000|2020-09-25 20:00:00|18878.8|18838.8|18861.1|18821.1|18892.6|18852.6|18857|18817|0
1601244000000|2020-09-27 22:00:00|18918.6|18878.6|18926.4|18886.4|18933.5|18893.5|18903.8|18863.8|0
1601247600000|2020-09-27 23:00:00|18926.6|18886.6|18913.5|18873.5|18930.5|18890.5|18907.6|18867.6|0
1601251200000|2020-09-28 00:00:00|18913.4|18873.4|18874.3|18834.3|18920.7|18880.7|18874.2|18834.2|0
1601254800000|2020-09-28 01:00:00|18876.3|18836.3|18953.4|18913.4|18953.7|18913.7|18873.8|18833.8|0
1601258400000|2020-09-28 02:00:00|18953.7|18913.7|18954.9|18914.9|18968.6|18928.6|18947.3|18907.3|0
1601262000000|2020-09-28 03:00:00|18954.8|18914.8|18961.7|18921.7|18978|18938|18948.9|18908.9|0
1601265600000|2020-09-28 04:00:00|18961.8|18921.8|18956.9|18916.9|18973.5|18933.5|18950.4|18910.4|0
1601269200000|2020-09-28 05:00:00|18957.1|18917.1|18994.5|18954.5|19005.1|18965.1|18956.9|18916.9|0
1601272800000|2020-09-28 06:00:00|18994.7|18954.7|18938.6|18923.6|19000|18973.6|18938.6|18923.6|399
1601276400000|2020-09-28 07:00:00|18948.6|18933.6|19045.2|19030.2|19065.2|19050.2|18908.6|18893.6|4022
1601280000000|2020-09-28 08:00:00|19040.2|19025.2|19005.2|18990.2|19070.2|19055.2|18990.2|18975.2|2158
1601283600000|2020-09-28 09:00:00|19000.2|18985.2|19030.2|19015.2|19060.2|19045.2|18975.2|18960.2|1363
1601287200000|2020-09-28 10:00:00|19035.2|19020.2|19075.2|19060.2|19125.2|19110.2|19030.2|19015.2|1964
1601290800000|2020-09-28 11:00:00|19060.2|19045.2|19110.2|19095.2|19115.2|19100.2|19050.2|19035.2|1224
1601294400000|2020-09-28 12:00:00|19105.2|19090.2|19170.2|19155.2|19185.2|19170.2|19100.2|19085.2|2202
1601298000000|2020-09-28 13:00:00|19165.2|19150.2|19096.7|19081.7|19170.2|19155.2|19061.7|19046.7|2517
1601301600000|2020-09-28 14:00:00|19101.7|19086.7|19139.1|19124.1|19179.1|19164.1|19081.7|19066.7|3339
1601305200000|2020-09-28 15:00:00|19134.1|19119.1|19149.1|19124.1|19189.1|19174.1|19114.1|19099.1|2893
1601308800000|2020-09-28 16:00:00|19144.1|19129.1|19174.1|19149.1|19174.1|19154.1|19119.1|19099.1|231
1601312400000|2020-09-28 17:00:00|19169.1|19144.1|19169.1|19149.1|19179.1|19159.1|19149.1|19129.1|53
1601316000000|2020-09-28 18:00:00|19174.1|19144.1|19164.1|19149.1|19179.1|19159.1|19154.1|19134.1|61
1601319600000|2020-09-28 19:00:00|19159.1|19144.1|19174.1|19159.1|19189.1|19174.1|19144.1|19129.1|180
1601323200000|2020-09-28 20:00:00|19197.6|19157.6|19240|19200|19255.2|19215.2|19188.2|19148.2|0
1601326800000|2020-09-28 21:00:00|19237.5|19197.5|19239.6|19199.6|19241.4|19201.4|19234.2|19194.2|0
1601330400000|2020-09-28 22:00:00|19238.7|19198.7|19252|19212|19262.7|19222.7|19230|19190|0
1601334000000|2020-09-28 23:00:00|19251.7|19211.7|19273|19233|19277.2|19237.2|19250.3|19210.3|0
1601337600000|2020-09-29 00:00:00|19272.8|19232.8|19257.4|19217.4|19278.1|19238.1|19230.2|19190.2|0
1601341200000|2020-09-29 01:00:00|19257.6|19217.6|19245.4|19205.4|19268.9|19228.9|19212.6|19172.6|0
1601344800000|2020-09-29 02:00:00|19245.5|19205.5|19227.4|19187.4|19266.3|19226.3|19216.4|19176.4|0
1601348400000|2020-09-29 03:00:00|19223.8|19183.8|19240|19200|19240.2|19200.2|19211.8|19171.8|0
1601352000000|2020-09-29 04:00:00|19240.1|19200.1|19283.9|19243.9|19283.9|19243.9|19240|19200|0
1601355600000|2020-09-29 05:00:00|19284|19244|19238.3|19198.3|19307.7|19267.7|19216.7|19176.7|0
1601359200000|2020-09-29 06:00:00|19240.3|19200.3|19134.1|19119.1|19243.8|19203.8|19134.1|19119.1|252
1601362800000|2020-09-29 07:00:00|19139.1|19124.1|19096.5|19081.5|19154.1|19139.1|18999.1|18984.1|3099
1601366400000|2020-09-29 08:00:00|19101.5|19086.5|19186.5|19171.5|19191.5|19176.5|19026.5|19011.5|2080
1601370000000|2020-09-29 09:00:00|19181.5|19166.5|19171.5|19156.5|19201.5|19186.5|19131.5|19116.5|1400
1601373600000|2020-09-29 10:00:00|19166.5|19151.5|19191.5|19176.5|19231.5|19216.5|19156.5|19141.5|924
1601377200000|2020-09-29 11:00:00|19196.5|19181.5|19155.5|19140.5|19221.5|19206.5|19150.5|19135.5|448
1601380800000|2020-09-29 12:00:00|19160.5|19145.5|19180.5|19165.5|19210.5|19195.5|19135.5|19120.5|907
1601384400000|2020-09-29 13:00:00|19175.5|19160.5|19125.5|19110.5|19190.5|19175.5|19110.5|19095.5|1346
1601388000000|2020-09-29 14:00:00|19140.5|19125.5|19041.9|19026.9|19166.9|19151.9|19026.9|19011.9|2144
1601391600000|2020-09-29 15:00:00|19046.9|19031.9|19031.9|19006.9|19106.9|19091.9|18986.9|18971.9|1988
1601395200000|2020-09-29 16:00:00|19026.9|19011.9|19031.9|19011.9|19036.9|19011.9|18991.9|18971.9|203
1601398800000|2020-09-29 17:00:00|19026.9|19006.9|19061.9|19036.9|19061.9|19041.9|19006.9|18981.9|60
1601402400000|2020-09-29 18:00:00|19056.9|19031.9|19056.9|19041.9|19091.9|19071.9|19056.9|19031.9|89
1601406000000|2020-09-29 19:00:00|19041.9|19026.9|19051.9|19036.9|19061.9|19046.9|19021.9|19006.9|47
1601409600000|2020-09-29 20:00:00|19058.6|19018.6|19086.6|19046.6|19131.4|19091.4|19056.9|19016.9|0
1601413200000|2020-09-29 21:00:00|19086.2|19046.2|19081.2|19041.2|19086.2|19046.2|19079.7|19039.7|0
1601416800000|2020-09-29 22:00:00|19080.5|19040.5|19115.4|19075.4|19129|19089|19075.1|19035.1|0
1601420400000|2020-09-29 23:00:00|19115.2|19075.2|19114.4|19074.4|19134.3|19094.3|19104.4|19064.4|0
1601424000000|2020-09-30 00:00:00|19114.2|19074.2|19081.4|19041.4|19123.9|19083.9|19070.3|19030.3|0
1601427600000|2020-09-30 01:00:00|19081.3|19041.3|19127.1|19087.1|19156.7|19116.7|19076|19036|0
1601431200000|2020-09-30 02:00:00|19128.1|19088.1|19087.3|19047.3|19191.4|19151.4|19058.5|19018.5|0
1601434800000|2020-09-30 03:00:00|19087.5|19047.5|19019.7|18979.7|19087.9|19047.9|19001.9|18961.9|0
1601438400000|2020-09-30 04:00:00|19019.6|18979.6|18977.8|18937.8|19026.7|18986.7|18945.2|18905.2|0
1601442000000|2020-09-30 05:00:00|18977.5|18937.5|18918.2|18878.2|18997.3|18957.3|18915.1|18875.1|0
1601445600000|2020-09-30 06:00:00|18918.4|18878.4|18921.9|18906.9|18936.2|18906.9|18846.9|18831.9|349
1601449200000|2020-09-30 07:00:00|18916.9|18901.9|18983.3|18968.3|19106.9|19091.9|18876.9|18861.9|3253
1601452800000|2020-09-30 08:00:00|18973.3|18958.3|19053.3|19038.3|19078.3|19063.3|18943.3|18928.3|1897
1601456400000|2020-09-30 09:00:00|19048.3|19033.3|19033.3|19018.3|19048.3|19033.3|18973.3|18958.3|1079
1601460000000|2020-09-30 10:00:00|19038.3|19023.3|18988.3|18973.3|19053.3|19038.3|18938.3|18923.3|1867
1601463600000|2020-09-30 11:00:00|18983.3|18968.3|19006.2|18991.2|19023.3|19008.3|18968.3|18953.3|835
1601467200000|2020-09-30 12:00:00|19001.2|18986.2|19076.2|19061.2|19076.2|19061.2|18996.2|18981.2|914
1601470800000|2020-09-30 13:00:00|19071.2|19056.2|19136.2|19121.2|19141.2|19126.2|19046.2|19031.2|1722
1601474400000|2020-09-30 14:00:00|19131.2|19116.2|19110|19095|19156.2|19141.2|19100|19085|1680
1601478000000|2020-09-30 15:00:00|19115|19100|19050|19025|19135|19120|19005|18990|3039
1601481600000|2020-09-30 16:00:00|19055|19030|19090|19065|19105|19080|19050|19030|225
1601485200000|2020-09-30 17:00:00|19085|19060|19075|19050|19090|19065|19050|19025|99
1601488800000|2020-09-30 18:00:00|19070|19055|19025|19010|19100|19080|19000|18985|260
1601492400000|2020-09-30 19:00:00|19030|19015|19000|18985|19060|19045|18945|18930|257
1601496000000|2020-09-30 20:00:00|18999.7|18959.7|18969.7|18929.7|19016.1|18976.1|18916.5|18876.5|0
1601499600000|2020-09-30 21:00:00|18969.2|18929.2|18968.1|18928.1|18992.9|18952.9|18963.7|18923.7|0
1601503200000|2020-09-30 22:00:00|18974.7|18934.7|19041.8|19001.8|19043|19003|18974.5|18934.5|0
1601506800000|2020-09-30 23:00:00|19041.9|19001.9|19068.4|19028.4|19069.6|19029.6|19035.9|18995.9|0
1601510400000|2020-10-01 00:00:00|19068.6|19028.6|19062.7|19022.7|19093.5|19053.5|19035.7|18995.7|0
1601514000000|2020-10-01 01:00:00|19062.6|19022.6|19154.5|19114.5|19160.4|19120.4|19057.4|19017.4|0
1601517600000|2020-10-01 02:00:00|19154.6|19114.6|19144.7|19104.7|19166.6|19126.6|19130.6|19090.6|0
1601521200000|2020-10-01 03:00:00|19144.8|19104.8|19122.3|19082.3|19150.8|19110.8|19110.7|19070.7|0
1601524800000|2020-10-01 04:00:00|19122.2|19082.2|19122.3|19082.3|19151.4|19111.4|19113.9|19073.9|0
1601528400000|2020-10-01 05:00:00|19122.1|19082.1|19125.7|19085.7|19156.2|19116.2|19104.9|19064.9|0
1601532000000|2020-10-01 06:00:00|19123.7|19083.7|19205|19190|19205|19190|19110|19074.7|621
1601535600000|2020-10-01 07:00:00|19190|19175|19122.4|19107.4|19280|19265|19097.4|19082.4|3980
1601539200000|2020-10-01 08:00:00|19127.4|19112.4|19057.4|19042.4|19172.4|19157.4|19047.4|19032.4|2009
1601542800000|2020-10-01 09:00:00|19052.4|19037.4|19182.4|19167.4|19202.4|19187.4|19047.4|19032.4|1226
1601546400000|2020-10-01 10:00:00|19172.4|19157.4|19112.4|19097.4|19197.4|19182.4|19112.4|19097.4|896
1601550000000|2020-10-01 11:00:00|19107.4|19092.4|19184.2|19169.2|19199.2|19184.2|19107.4|19092.4|911
1601553600000|2020-10-01 12:00:00|19189.2|19174.2|19099.2|19084.2|19189.2|19174.2|19099.2|19084.2|948
1601557200000|2020-10-01 13:00:00|19104.2|19089.2|19049.2|19034.2|19124.2|19109.2|19049.2|19034.2|2368
1601560800000|2020-10-01 14:00:00|19029.2|19014.2|19052.2|19037.2|19117.2|19102.2|18974.2|18959.2|2294
1601564400000|2020-10-01 15:00:00|19057.2|19042.2|19082.2|19062.2|19097.2|19082.2|19032.2|19017.2|1980
1601568000000|2020-10-01 16:00:00|19077.2|19057.2|19077.2|19052.2|19082.2|19062.2|19027.2|19002.2|347
1601571600000|2020-10-01 17:00:00|19072.2|19057.2|19047.2|19022.2|19097.2|19072.2|19037.2|19012.2|97
1601575200000|2020-10-01 18:00:00|19052.2|19027.2|19072.2|19057.2|19072.2|19057.2|19012.2|18987.2|105
1601578800000|2020-10-01 19:00:00|19077.2|19062.2|19107.2|19092.2|19107.2|19092.2|19037.2|19022.2|147
1601582400000|2020-10-01 20:00:00|19105.2|19065.2|19079.3|19039.3|19116.5|19076.5|19069.4|19029.4|0
1601586000000|2020-10-01 21:00:00|19080.8|19040.8|19081|19041|19086.7|19046.7|19078.3|19038.3|0
1601589600000|2020-10-01 22:00:00|19081.2|19041.2|19120.7|19080.7|19133.3|19093.3|19057.8|19017.8|0
1601593200000|2020-10-01 23:00:00|19120.9|19080.9|19094.7|19054.7|19123.1|19083.1|19083.4|19043.4|0
1601596800000|2020-10-02 00:00:00|19094.5|19054.5|19018.5|18978.5|19122.1|19082.1|19018.4|18978.4|0
1601600400000|2020-10-02 01:00:00|19018.7|18978.7|19021.8|18981.8|19048.1|19008.1|19015.4|18975.4|0
1601604000000|2020-10-02 02:00:00|19020.8|18980.8|19009|18969|19038.6|18998.6|18993.6|18953.6|0
1601607600000|2020-10-02 03:00:00|19009.2|18969.2|19063.9|19023.9|19063.9|19023.9|19000.1|18960.1|0
1601611200000|2020-10-02 04:00:00|19064|19024|18957.6|18917.6|19065.5|19025.5|18944.8|18904.8|0
1601614800000|2020-10-02 05:00:00|18959.4|18919.4|18865.2|18825.2|18959.4|18919.4|18814.5|18774.5|0
1601618400000|2020-10-02 06:00:00|18865|18825|18897.2|18882.2|18947.2|18932.2|18817.2|18798.1|425
1601622000000|2020-10-02 07:00:00|18892.2|18877.2|18956.6|18941.6|19012.2|18997.2|18827.2|18812.2|3713
1601625600000|2020-10-02 08:00:00|18951.6|18936.6|19026.6|19011.6|19051.6|19036.6|18951.6|18936.6|1816
1601629200000|2020-10-02 09:00:00|19021.6|19006.6|18966.6|18951.6|19081.6|19066.6|18951.6|18936.6|1534
1601632800000|2020-10-02 10:00:00|18961.6|18946.6|18911.6|18896.6|18976.6|18961.6|18881.6|18866.6|1564
1601636400000|2020-10-02 11:00:00|18916.6|18901.6|18895.4|18880.4|18926.6|18911.6|18880.4|18865.4|919
1601640000000|2020-10-02 12:00:00|18900.4|18885.4|18920.4|18905.4|18965.4|18950.4|18890.4|18875.4|1059
1601643600000|2020-10-02 13:00:00|18915.4|18900.4|18995.4|18980.4|19040.4|19025.4|18855.4|18840.4|2455
1601647200000|2020-10-02 14:00:00|18990.4|18975.4|18976.5|18961.5|19055.4|19040.4|18951.5|18936.5|2046
1601650800000|2020-10-02 15:00:00|18981.5|18966.5|19036.5|19011.5|19086.5|19066.5|18966.5|18951.5|2551
1601654400000|2020-10-02 16:00:00|19031.5|19016.5|19121.5|19096.5|19161.5|19141.5|19021.5|19001.5|592
1601658000000|2020-10-02 17:00:00|19126.5|19101.5|19096.5|19071.5|19136.5|19111.5|19081.5|19061.5|67
1601661600000|2020-10-02 18:00:00|19091.5|19076.5|19111.5|19096.5|19141.5|19126.5|19091.5|19076.5|135
1601665200000|2020-10-02 19:00:00|19126.5|19111.5|19151.5|19136.5|19151.5|19136.5|19086.5|19071.5|172
1601668800000|2020-10-02 20:00:00|19132.5|19092.5|19178.6|19138.6|19201.2|19161.2|19124.2|19084.2|0
1601672400000|2020-10-02 21:00:00|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|0
1601848800000|2020-10-04 22:00:00|19134.6|19094.6|19133.5|19093.5|19145.2|19105.2|19102.2|19062.2|0
1601852400000|2020-10-04 23:00:00|19133.6|19093.6|19142.5|19102.5|19156.3|19116.3|19110.4|19070.4|0
1601856000000|2020-10-05 00:00:00|19143|19103|19176.8|19136.8|19187|19147|19130.6|19090.6|0
1601859600000|2020-10-05 01:00:00|19177|19137|19147.1|19107.1|19182.4|19142.4|19138.4|19098.4|0
1601863200000|2020-10-05 02:00:00|19147|19107|19175|19135|19180.6|19140.6|19141.3|19101.3|0
1601866800000|2020-10-05 03:00:00|19175.1|19135.1|19143|19103|19187.1|19147.1|19143|19103|0
1601870400000|2020-10-05 04:00:00|19143.2|19103.2|19162.3|19122.3|19172.6|19132.6|19136.9|19096.9|0
1601874000000|2020-10-05 05:00:00|19162.4|19122.4|19185.6|19145.6|19197.6|19157.6|19156.1|19116.1|0
1601877600000|2020-10-05 06:00:00|19185.8|19145.8|19231.5|19216.5|19241.5|19226.5|19181.5|19144.8|339
1601881200000|2020-10-05 07:00:00|19236.5|19221.5|19102.7|19087.7|19281.5|19266.5|19092.7|19077.7|3773
1601884800000|2020-10-05 08:00:00|19097.7|19082.7|19192.7|19177.7|19217.7|19202.7|19092.7|19077.7|1614
1601888400000|2020-10-05 09:00:00|19197.7|19182.7|19177.7|19162.7|19242.7|19227.7|19172.7|19157.7|1221
1601892000000|2020-10-05 10:00:00|19172.7|19157.7|19192.7|19177.7|19192.7|19177.7|19122.7|19107.7|1002
1601895600000|2020-10-05 11:00:00|19197.7|19182.7|19223.5|19208.5|19228.5|19213.5|19187.7|19172.7|777
1601899200000|2020-10-05 12:00:00|19218.5|19203.5|19193.5|19178.5|19243.5|19228.5|19183.5|19168.5|851
1601902800000|2020-10-05 13:00:00|19198.5|19183.5|19153.5|19138.5|19223.5|19208.5|19143.5|19128.5|1339
1601906400000|2020-10-05 14:00:00|19158.5|19143.5|19212.7|19197.7|19222.7|19207.7|19143.5|19128.5|1554
1601910000000|2020-10-05 15:00:00|19217.7|19202.7|19272.7|19252.7|19282.7|19267.7|19207.7|19192.7|2659
1601913600000|2020-10-05 16:00:00|19267.7|19247.7|19272.7|19252.7|19282.7|19257.7|19262.7|19242.7|85
1601917200000|2020-10-05 17:00:00|19277.7|19257.7|19267.7|19242.7|19282.7|19262.7|19262.7|19242.7|57
1601920800000|2020-10-05 18:00:00|19262.7|19247.7|19307.7|19292.7|19307.7|19292.7|19257.7|19237.7|182
1601924400000|2020-10-05 19:00:00|19312.7|19297.7|19397.7|19382.7|19402.7|19387.7|19307.7|19292.7|226
1601928000000|2020-10-05 20:00:00|19384.4|19344.4|19355.4|19315.4|19384.8|19344.8|19353.6|19313.6|0
1601931600000|2020-10-05 21:00:00|19355.1|19315.1|19337.4|19297.4|19356.1|19316.1|19333.9|19293.9|0
1601935200000|2020-10-05 22:00:00|19338.2|19298.2|19353.9|19313.9|19358.7|19318.7|19337.8|19297.8|0
1601938800000|2020-10-05 23:00:00|19354.1|19314.1|19328.1|19288.1|19356.3|19316.3|19308.3|19268.3|0
1601942400000|2020-10-06 00:00:00|19328.3|19288.3|19340.3|19300.3|19355.7|19315.7|19299.8|19259.8|0
1601946000000|2020-10-06 01:00:00|19340.4|19300.4|19353.4|19313.4|19365.1|19325.1|19323.9|19283.9|0
1601949600000|2020-10-06 02:00:00|19353.6|19313.6|19347.9|19307.9|19375.7|19335.7|19341.8|19301.8|0
1601953200000|2020-10-06 03:00:00|19348|19308|19364.1|19324.1|19387.6|19347.6|19336.4|19296.4|0
1601956800000|2020-10-06 04:00:00|19364.2|19324.2|19354.4|19314.4|19372.2|19332.2|19348.8|19308.8|0
1601960400000|2020-10-06 05:00:00|19354.3|19314.3|19323.6|19283.6|19354.7|19314.7|19267.6|19227.6|0
1601964000000|2020-10-06 06:00:00|19321.9|19281.9|19357.7|19342.7|19367.7|19352.7|19307.7|19267.7|310
1601967600000|2020-10-06 07:00:00|19352.7|19337.7|19304.7|19289.7|19392.7|19377.7|19254.7|19239.7|3350
1601971200000|2020-10-06 08:00:00|19299.7|19284.7|19249.7|19234.7|19304.7|19289.7|19199.7|19184.7|2006
1601974800000|2020-10-06 09:00:00|19244.7|19229.7|19334.7|19319.7|19354.7|19339.7|19234.7|19219.7|1473
1601978400000|2020-10-06 10:00:00|19324.7|19309.7|19374.7|19359.7|19394.7|19379.7|19314.7|19299.7|1644
1601982000000|2020-10-06 11:00:00|19369.7|19354.7|19443.1|19428.1|19463.1|19448.1|19364.7|19349.7|1835
1601985600000|2020-10-06 12:00:00|19438.1|19423.1|19498.1|19483.1|19503.1|19488.1|19428.1|19413.1|1883
1601989200000|2020-10-06 13:00:00|19503.1|19488.1|19418.1|19403.1|19528.1|19513.1|19418.1|19403.1|1697
1601992800000|2020-10-06 14:00:00|19413.1|19398.1|19436.3|19421.3|19476.3|19461.3|19401.3|19386.3|1946
1601996400000|2020-10-06 15:00:00|19431.3|19416.3|19406.3|19381.3|19451.3|19436.3|19396.3|19376.3|2180
1602000000000|2020-10-06 16:00:00|19401.3|19386.3|19446.3|19426.3|19456.3|19436.3|19401.3|19376.3|292
1602003600000|2020-10-06 17:00:00|19441.3|19421.3|19436.3|19416.3|19466.3|19446.3|19426.3|19406.3|134
1602007200000|2020-10-06 18:00:00|19441.3|19421.3|19366.3|19351.3|19486.3|19471.3|19306.3|19291.3|378
1602010800000|2020-10-06 19:00:00|19351.3|19336.3|19246.3|19231.3|19351.3|19336.3|19236.3|19221.3|599
1602014400000|2020-10-06 20:00:00|19269.1|19229.1|19207|19167|19296.1|19256.1|19176.9|19136.9|0
1602018000000|2020-10-06 21:00:00|19207.5|19167.5|19243.6|19203.6|19243.6|19203.6|19206|19166|0
1602021600000|2020-10-06 22:00:00|19246.4|19206.4|19250.7|19210.7|19273.2|19233.2|19216.9|19176.9|0
1602025200000|2020-10-06 23:00:00|19250.4|19210.4|19294.7|19254.7|19305.8|19265.8|19242.9|19202.9|0
1602028800000|2020-10-07 00:00:00|19295|19255|19332.6|19292.6|19342.8|19302.8|19287|19247|0
1602032400000|2020-10-07 01:00:00|19331.6|19291.6|19371|19331|19382.2|19342.2|19300.5|19260.5|0
1602036000000|2020-10-07 02:00:00|19370.8|19330.8|19357.2|19317.2|19415.3|19375.3|19344.4|19304.4|0
1602039600000|2020-10-07 03:00:00|19357.3|19317.3|19346.7|19306.7|19385|19345|19334.9|19294.9|0
1602043200000|2020-10-07 04:00:00|19346.9|19306.9|19358.1|19318.1|19363.7|19323.7|19340.1|19300.1|0
1602046800000|2020-10-07 05:00:00|19357.1|19317.1|19361.9|19321.9|19405.4|19365.4|19322.1|19282.1|0
1602050400000|2020-10-07 06:00:00|19360.9|19320.9|19391.3|19376.3|19391.3|19376.3|19331.3|19308|339
1602054000000|2020-10-07 07:00:00|19401.3|19386.3|19438.9|19423.9|19476.3|19461.3|19346.3|19331.3|3012
1602057600000|2020-10-07 08:00:00|19443.9|19428.9|19423.9|19408.9|19463.9|19448.9|19403.9|19388.9|971
1602061200000|2020-10-07 09:00:00|19418.9|19403.9|19413.9|19398.9|19443.9|19428.9|19383.9|19368.9|696
1602064800000|2020-10-07 10:00:00|19408.9|19393.9|19458.9|19443.9|19468.9|19453.9|19383.9|19368.9|999
1602068400000|2020-10-07 11:00:00|19453.9|19438.9|19402.3|19387.3|19453.9|19438.9|19392.3|19377.3|654
1602072000000|2020-10-07 12:00:00|19397.3|19382.3|19437.3|19422.3|19457.3|19442.3|19392.3|19377.3|702
1602075600000|2020-10-07 13:00:00|19442.3|19427.3|19437.3|19422.3|19457.3|19442.3|19397.3|19382.3|1207
1602079200000|2020-10-07 14:00:00|19432.3|19417.3|19422|19407|19452|19437|19407|19392|1321
1602082800000|2020-10-07 15:00:00|19427|19412|19427|19402|19457|19442|19402|19387|1560
1602086400000|2020-10-07 16:00:00|19432|19407|19422|19402|19442|19417|19397|19377|287
1602090000000|2020-10-07 17:00:00|19427|19397|19443.5|19415.5|19462|19442|19417|19392|138
1602093600000|2020-10-07 18:00:00|19441|19413|19472|19457|19482|19467|19437|19412|110
1602097200000|2020-10-07 19:00:00|19477|19462|19502|19487|19512|19497|19472|19457|169
1602100800000|2020-10-07 20:00:00|19487.4|19447.4|19483.5|19443.5|19492.7|19452.7|19463.9|19423.9|0
1602104400000|2020-10-07 21:00:00|19482.5|19442.5|19485|19445|19487.5|19447.5|19481.5|19441.5|0
1602108000000|2020-10-07 22:00:00|19483.3|19443.3|19501.4|19461.4|19509.1|19469.1|19473.8|19433.8|0
1602111600000|2020-10-07 23:00:00|19501.3|19461.3|19526.9|19486.9|19532.9|19492.9|19496.5|19456.5|0
1602115200000|2020-10-08 00:00:00|19527.1|19487.1|19512.6|19472.6|19536.1|19496.1|19480.6|19440.6|0
1602118800000|2020-10-08 01:00:00|19512.5|19472.5|19555.2|19515.2|19566.3|19526.3|19495.6|19455.6|0
1602122400000|2020-10-08 02:00:00|19555.3|19515.3|19535.2|19495.2|19563.5|19523.5|19508.8|19468.8|0
1602126000000|2020-10-08 03:00:00|19536.2|19496.2|19526.7|19486.7|19543.7|19503.7|19515.7|19475.7|0
1602129600000|2020-10-08 04:00:00|19526.8|19486.8|19532.9|19492.9|19532.9|19492.9|19501.5|19461.5|0
1602133200000|2020-10-08 05:00:00|19532.8|19492.8|19515.4|19475.4|19538.9|19498.9|19514|19474|0
1602136800000|2020-10-08 06:00:00|19515.6|19475.6|19552|19537|19562|19547|19502|19475.6|268
1602140400000|2020-10-08 07:00:00|19542|19527|19557.6|19542.6|19622|19607|19522|19507|3940
1602144000000|2020-10-08 08:00:00|19552.6|19537.6|19552.6|19537.6|19582.6|19567.6|19467.6|19452.6|2025
1602147600000|2020-10-08 09:00:00|19547.6|19532.6|19552.6|19537.6|19577.6|19562.6|19532.6|19517.6|1244
1602151200000|2020-10-08 10:00:00|19547.6|19532.6|19562.6|19547.6|19607.6|19592.6|19542.6|19527.6|1079
1602154800000|2020-10-08 11:00:00|19567.6|19552.6|19536.3|19521.3|19577.6|19562.6|19532.6|19517.6|580
1602158400000|2020-10-08 12:00:00|19541.3|19526.3|19561.3|19546.3|19581.3|19566.3|19526.3|19511.3|597
1602162000000|2020-10-08 13:00:00|19566.3|19551.3|19601.3|19586.3|19606.3|19591.3|19536.3|19521.3|1229
1602165600000|2020-10-08 14:00:00|19606.3|19591.3|19615.4|19600.4|19635.4|19620.4|19565.4|19550.4|1683
1602169200000|2020-10-08 15:00:00|19620.4|19605.4|19580.4|19560.4|19625.4|19610.4|19570.4|19555.4|2527
1602172800000|2020-10-08 16:00:00|19585.4|19565.4|19605.4|19580.4|19615.4|19595.4|19575.4|19555.4|237
1602176400000|2020-10-08 17:00:00|19600.4|19585.4|19610.4|19585.4|19615.4|19595.4|19595.4|19575.4|66
1602180000000|2020-10-08 18:00:00|19605.4|19590.4|19625.4|19610.4|19630.4|19610.4|19605.4|19590.4|123
1602183600000|2020-10-08 19:00:00|19620.4|19605.4|19635.4|19620.4|19635.4|19620.4|19600.4|19585.4|238
1602187200000|2020-10-08 20:00:00|19634.2|19594.2|19671.7|19631.7|19675.9|19635.9|19616.2|19576.2|0
1602190800000|2020-10-08 21:00:00|19671.2|19631.2|19650.9|19610.9|19671.2|19631.2|19629|19589|0
1602194400000|2020-10-08 22:00:00|19651.7|19611.7|19674|19634|19691.5|19651.5|19648.6|19608.6|0
1602198000000|2020-10-08 23:00:00|19674.1|19634.1|19679.4|19639.4|19683|19643|19662.6|19622.6|0
1602201600000|2020-10-09 00:00:00|19679.2|19639.2|19638.2|19598.2|19688.4|19648.4|19624|19584|0
1602205200000|2020-10-09 01:00:00|19637.2|19597.2|19631.3|19591.3|19658.1|19618.1|19613.3|19573.3|0
1602208800000|2020-10-09 02:00:00|19631.2|19591.2|19644|19604|19649.6|19609.6|19625.8|19585.8|0
1602212400000|2020-10-09 03:00:00|19644.1|19604.1|19631.8|19591.8|19661.3|19621.3|19629.1|19589.1|0
1602216000000|2020-10-09 04:00:00|19629.8|19589.8|19627.8|19587.8|19644.4|19604.4|19614.6|19574.6|0
1602219600000|2020-10-09 05:00:00|19627.7|19587.7|19625.3|19585.3|19637.4|19597.4|19609.4|19569.4|0
1602223200000|2020-10-09 06:00:00|19627.3|19587.3|19600.4|19585.4|19631|19615.4|19590.4|19574.2|258
1602226800000|2020-10-09 07:00:00|19605.4|19590.4|19583.6|19568.6|19655.4|19640.4|19545.4|19530.4|2569
1602230400000|2020-10-09 08:00:00|19588.6|19573.6|19508.6|19493.6|19603.6|19588.6|19493.6|19478.6|1322
1602234000000|2020-10-09 09:00:00|19513.6|19498.6|19553.6|19538.6|19558.6|19543.6|19503.6|19488.6|675
1602237600000|2020-10-09 10:00:00|19548.6|19533.6|19488.6|19473.6|19568.6|19553.6|19483.6|19468.6|761
1602241200000|2020-10-09 11:00:00|19483.6|19468.6|19566.8|19551.8|19566.8|19551.8|19483.6|19468.6|818
1602244800000|2020-10-09 12:00:00|19576.8|19561.8|19666.8|19651.8|19666.8|19651.8|19571.8|19556.8|1159
1602248400000|2020-10-09 13:00:00|19671.8|19656.8|19601.8|19586.8|19691.8|19676.8|19586.8|19571.8|1422
1602252000000|2020-10-09 14:00:00|19606.8|19591.8|19576.5|19561.5|19616.8|19601.8|19551.5|19536.5|1176
1602255600000|2020-10-09 15:00:00|19571.5|19556.5|19656.5|19631.5|19676.5|19656.5|19551.5|19536.5|1592
1602259200000|2020-10-09 16:00:00|19661.5|19636.5|19631.5|19606.5|19661.5|19641.5|19621.5|19601.5|242
1602262800000|2020-10-09 17:00:00|19636.5|19611.5|19631.5|19611.5|19641.5|19621.5|19616.5|19596.5|122
1602266400000|2020-10-09 18:00:00|19636.5|19606.5|19596.5|19581.5|19636.5|19616.5|19591.5|19576.5|126
1602270000000|2020-10-09 19:00:00|19601.5|19586.5|19626.5|19611.5|19636.5|19621.5|19596.5|19581.5|150
1602273600000|2020-10-09 20:00:00|19640.7|19600.7|19703|19663|19719.9|19679.9|19637.6|19597.6|0
1602277200000|2020-10-09 21:00:00|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|0
1602453600000|2020-10-11 22:00:00|19559.3|19519.3|19605.5|19565.5|19616.8|19576.8|19555.2|19515.2|0
1602457200000|2020-10-11 23:00:00|19605.6|19565.6|19609.5|19569.5|19627.4|19587.4|19584|19544|0
1602460800000|2020-10-12 00:00:00|19610|19570|19615.2|19575.2|19627.4|19587.4|19579.6|19539.6|0
1602464400000|2020-10-12 01:00:00|19615.1|19575.1|19691.9|19651.9|19692.4|19652.4|19597.9|19557.9|0
1602468000000|2020-10-12 02:00:00|19692|19652|19675.7|19635.7|19695|19655|19664.2|19624.2|0
1602471600000|2020-10-12 03:00:00|19675.8|19635.8|19707.4|19667.4|19718.9|19678.9|19664.4|19624.4|0
1602475200000|2020-10-12 04:00:00|19707.3|19667.3|19723|19683|19723.3|19683.3|19706.2|19666.2|0
1602478800000|2020-10-12 05:00:00|19722.8|19682.8|19725.3|19685.3|19748.1|19708.1|19712.1|19672.1|0
1602482400000|2020-10-12 06:00:00|19725.5|19685.5|19656.5|19641.5|19741.5|19726.5|19656.5|19641.5|255
1602486000000|2020-10-12 07:00:00|19651.5|19636.5|19591.7|19576.7|19661.5|19646.5|19581.5|19566.5|2387
1602489600000|2020-10-12 08:00:00|19586.7|19571.7|19596.7|19581.7|19711.7|19696.7|19566.7|19551.7|1731
1602493200000|2020-10-12 09:00:00|19601.7|19586.7|19661.7|19646.7|19676.7|19661.7|19596.7|19581.7|852
1602496800000|2020-10-12 10:00:00|19666.7|19651.7|19726.7|19711.7|19726.7|19711.7|19661.7|19646.7|771
1602500400000|2020-10-12 11:00:00|19721.7|19706.7|19732.4|19717.4|19761.7|19746.7|19696.7|19681.7|1149
1602504000000|2020-10-12 12:00:00|19737.4|19722.4|19702.4|19687.4|19772.4|19757.4|19697.4|19682.4|1331
1602507600000|2020-10-12 13:00:00|19697.4|19682.4|19667.4|19652.4|19707.4|19692.4|19662.4|19647.4|889
1602511200000|2020-10-12 14:00:00|19662.4|19647.4|19689.3|19674.3|19704.3|19689.3|19662.4|19647.4|905
1602514800000|2020-10-12 15:00:00|19694.3|19679.3|19714.3|19694.3|19739.3|19724.3|19684.3|19669.3|1931
1602518400000|2020-10-12 16:00:00|19719.3|19699.3|19759.3|19734.3|19769.3|19749.3|19714.3|19694.3|275
1602522000000|2020-10-12 17:00:00|19754.3|19729.3|19764.3|19739.3|19784.3|19764.3|19749.3|19729.3|65
1602525600000|2020-10-12 18:00:00|19769.3|19744.3|19754.3|19739.3|19774.3|19754.3|19754.3|19739.3|93
1602529200000|2020-10-12 19:00:00|19759.3|19744.3|19769.3|19754.3|19789.3|19774.3|19754.3|19739.3|190
1602532800000|2020-10-12 20:00:00|19785.5|19745.5|19794.9|19754.9|19822.9|19782.9|19764.2|19724.2|0
1602536400000|2020-10-12 21:00:00|19795.4|19755.4|19808.4|19768.4|19811.8|19771.8|19791.9|19751.9|0
1602540000000|2020-10-12 22:00:00|19809.4|19769.4|19801.4|19761.4|19825|19785|19797.7|19757.7|0
1602543600000|2020-10-12 23:00:00|19801.5|19761.5|19795|19755|19815.1|19775.1|19783.7|19743.7|0
1602547200000|2020-10-13 00:00:00|19795.2|19755.2|19753.2|19713.2|19800.3|19760.3|19725.9|19685.9|0
1602550800000|2020-10-13 01:00:00|19753.1|19713.1|19731.9|19691.9|19754.5|19714.5|19714.6|19674.6|0
1602554400000|2020-10-13 02:00:00|19732.1|19692.1|19754|19714|19754|19714|19719.1|19679.1|0
1602558000000|2020-10-13 03:00:00|19752|19712|19759.3|19719.3|19770.9|19730.9|19739.3|19699.3|0
1602561600000|2020-10-13 04:00:00|19759.4|19719.4|19764.3|19724.3|19769.8|19729.8|19747.3|19707.3|0
1602565200000|2020-10-13 05:00:00|19764.5|19724.5|19785.7|19745.7|19796.3|19756.3|19764.3|19724.3|0
1602568800000|2020-10-13 06:00:00|19785.5|19745.5|19729.3|19714.3|19791.3|19751.3|19704.3|19689.3|264
1602572400000|2020-10-13 07:00:00|19719.3|19704.3|19632.6|19617.6|19734.3|19719.3|19554.3|19539.3|3552
1602576000000|2020-10-13 08:00:00|19637.6|19622.6|19687.6|19672.6|19692.6|19677.6|19632.6|19617.6|1447
1602579600000|2020-10-13 09:00:00|19692.6|19677.6|19687.6|19672.6|19722.6|19707.6|19657.6|19642.6|1226
1602583200000|2020-10-13 10:00:00|19682.6|19667.6|19652.6|19637.6|19702.6|19687.6|19647.6|19632.6|932
1602586800000|2020-10-13 11:00:00|19647.6|19632.6|19635.1|19620.1|19672.6|19657.6|19610.1|19595.1|526
1602590400000|2020-10-13 12:00:00|19630.1|19615.1|19590.1|19575.1|19640.1|19625.1|19575.1|19560.1|1031
1602594000000|2020-10-13 13:00:00|19595.1|19580.1|19580.1|19565.1|19615.1|19600.1|19540.1|19525.1|1794
1602597600000|2020-10-13 14:00:00|19585.1|19570.1|19567.4|19552.4|19585.1|19570.1|19492.4|19477.4|2199
1602601200000|2020-10-13 15:00:00|19572.4|19557.4|19572.4|19552.4|19582.4|19567.4|19537.4|19522.4|1851
1602604800000|2020-10-13 16:00:00|19577.4|19547.4|19572.4|19547.4|19577.4|19552.4|19547.4|19522.4|112
1602608400000|2020-10-13 17:00:00|19567.4|19542.4|19522.4|19497.4|19567.4|19547.4|19517.4|19497.4|109
1602612000000|2020-10-13 18:00:00|19517.4|19502.4|19527.4|19512.4|19542.4|19522.4|19497.4|19482.4|109
1602615600000|2020-10-13 19:00:00|19532.4|19517.4|19542.4|19527.4|19567.4|19552.4|19527.4|19512.4|131
1602619200000|2020-10-13 20:00:00|19530.5|19490.5|19529.2|19489.2|19554.7|19514.7|19521.5|19481.5|0
1602622800000|2020-10-13 21:00:00|19529.4|19489.4|19530.9|19490.9|19532.4|19492.4|19528.4|19488.4|0
1602626400000|2020-10-13 22:00:00|19529.4|19489.4|19558.4|19518.4|19567.9|19527.9|19525.8|19485.8|0
1602630000000|2020-10-13 23:00:00|19558.5|19518.5|19564.4|19524.4|19572.7|19532.7|19552.6|19512.6|0
1602633600000|2020-10-14 00:00:00|19564.5|19524.5|19571.8|19531.8|19587.6|19547.6|19533.9|19493.9|0
1602637200000|2020-10-14 01:00:00|19571.7|19531.7|19571.7|19531.7|19583.4|19543.4|19541.2|19501.2|0
1602640800000|2020-10-14 02:00:00|19571.5|19531.5|19578.5|19538.5|19595.5|19555.5|19560.4|19520.4|0
1602644400000|2020-10-14 03:00:00|19579.5|19539.5|19591.6|19551.6|19613.7|19573.7|19578.8|19538.8|0
1602648000000|2020-10-14 04:00:00|19591.7|19551.7|19579.7|19539.7|19619.5|19579.5|19573.4|19533.4|0
1602651600000|2020-10-14 05:00:00|19579.8|19539.8|19573.1|19533.1|19585.4|19545.4|19557.1|19517.1|0
1602655200000|2020-10-14 06:00:00|19573.2|19533.2|19602.4|19587.4|19602.4|19587.4|19532.4|19517.4|220
1602658800000|2020-10-14 07:00:00|19592.4|19577.4|19663|19648|19663|19648|19517.4|19502.4|3061
1602662400000|2020-10-14 08:00:00|19658|19643|19718|19703|19748|19733|19658|19643|1873
1602666000000|2020-10-14 09:00:00|19713|19698|19673|19658|19738|19723|19673|19658|1455
1602669600000|2020-10-14 10:00:00|19668|19653|19608|19593|19678|19663|19593|19578|1851
1602673200000|2020-10-14 11:00:00|19603|19588|19612.4|19597.4|19638|19623|19597.4|19582.4|1095
1602676800000|2020-10-14 12:00:00|19607.4|19592.4|19672.4|19657.4|19682.4|19667.4|19607.4|19592.4|993
1602680400000|2020-10-14 13:00:00|19667.4|19652.4|19687.4|19672.4|19692.4|19677.4|19652.4|19637.4|1151
1602684000000|2020-10-14 14:00:00|19682.4|19667.4|19635.2|19620.2|19702.4|19687.4|19630.2|19615.2|1468
1602687600000|2020-10-14 15:00:00|19645.2|19630.2|19565.2|19540.2|19650.2|19635.2|19565.2|19540.2|2148
1602691200000|2020-10-14 16:00:00|19560.2|19545.2|19545.2|19525.2|19580.2|19560.2|19515.2|19495.2|492
1602694800000|2020-10-14 17:00:00|19540.2|19520.2|19555.2|19535.2|19560.2|19535.2|19530.2|19505.2|64
1602698400000|2020-10-14 18:00:00|19560.2|19540.2|19545.2|19530.2|19575.2|19555.2|19520.2|19505.2|79
1602702000000|2020-10-14 19:00:00|19555.2|19540.2|19550.2|19535.2|19580.2|19565.2|19540.2|19525.2|140
1602705600000|2020-10-14 20:00:00|19555.9|19515.9|19554.7|19514.7|19572|19532|19549.8|19509.8|0
1602709200000|2020-10-14 21:00:00|19555.1|19515.1|19556.5|19516.5|19559|19519|19553.6|19513.6|0
1602712800000|2020-10-14 22:00:00|19557|19517|19570.4|19530.4|19592.5|19552.5|19532.1|19492.1|0
1602716400000|2020-10-14 23:00:00|19570.5|19530.5|19580|19540|19590.1|19550.1|19566.2|19526.2|0
1602720000000|2020-10-15 00:00:00|19579.8|19539.8|19565.3|19525.3|19599.7|19559.7|19559.3|19519.3|0
1602723600000|2020-10-15 01:00:00|19565.4|19525.4|19551.1|19511.1|19599.6|19559.6|19528.2|19488.2|0
1602727200000|2020-10-15 02:00:00|19548.5|19508.5|19498.3|19458.3|19562.5|19522.5|19497.3|19457.3|0
1602730800000|2020-10-15 03:00:00|19500|19460|19466.1|19426.1|19500|19460|19452.1|19412.1|0
1602734400000|2020-10-15 04:00:00|19466|19426|19490.3|19450.3|19501.4|19461.4|19449|19409|0
1602738000000|2020-10-15 05:00:00|19490|19450|19502|19462|19520.6|19480.6|19484.4|19444.4|0
1602741600000|2020-10-15 06:00:00|19501.9|19461.9|19425.2|19410.2|19501.9|19480.2|19420.2|19405.2|396
1602745200000|2020-10-15 07:00:00|19420.2|19405.2|19257.4|19242.4|19425.2|19410.2|19172.4|19157.4|5692
1602748800000|2020-10-15 08:00:00|19252.4|19237.4|19122.4|19107.4|19252.4|19237.4|19107.4|19092.4|3074
1602752400000|2020-10-15 09:00:00|19117.4|19102.4|19142.4|19127.4|19147.4|19132.4|19077.4|19062.4|2854
1602756000000|2020-10-15 10:00:00|19137.4|19122.4|19112.4|19097.4|19152.4|19137.4|19072.4|19057.4|1452
1602759600000|2020-10-15 11:00:00|19117.4|19102.4|19080.6|19065.6|19132.4|19117.4|19075.6|19060.6|1470
1602763200000|2020-10-15 12:00:00|19075.6|19060.6|18975.6|18960.6|19120.6|19105.6|18965.6|18950.6|2099
1602766800000|2020-10-15 13:00:00|18970.6|18955.6|19130.6|19115.6|19130.6|19115.6|18965.6|18950.6|2257
1602770400000|2020-10-15 14:00:00|19125.6|19110.6|19050.5|19035.5|19125.6|19110.6|19000.5|18985.5|2922
1602774000000|2020-10-15 15:00:00|19045.5|19030.5|19130.5|19110.5|19160.5|19135.5|19030.5|19015.5|4435
1602777600000|2020-10-15 16:00:00|19135.5|19105.5|19130.5|19110.5|19145.5|19120.5|19110.5|19085.5|375
1602781200000|2020-10-15 17:00:00|19135.5|19115.5|19140.5|19120.5|19145.5|19125.5|19120.5|19100.5|185
1602784800000|2020-10-15 18:00:00|19145.5|19125.5|19140.5|19125.5|19160.5|19140.5|19120.5|19105.5|185
1602788400000|2020-10-15 19:00:00|19145.5|19130.5|19180.5|19165.5|19200.5|19185.5|19145.5|19130.5|256
1602792000000|2020-10-15 20:00:00|19199.4|19159.4|19212.4|19172.4|19221.3|19181.3|19188.2|19148.2|0
1602795600000|2020-10-15 21:00:00|19212.9|19172.9|19219.8|19179.8|19219.8|19179.8|19206|19166|0
1602799200000|2020-10-15 22:00:00|19221.6|19181.6|19227.9|19187.9|19233.2|19193.2|19211.7|19171.7|0
1602802800000|2020-10-15 23:00:00|19228|19188|19252.2|19212.2|19278.4|19238.4|19226.7|19186.7|0
1602806400000|2020-10-16 00:00:00|19252.3|19212.3|19241.8|19201.8|19261.1|19221.1|19213|19173|0
1602810000000|2020-10-16 01:00:00|19241.7|19201.7|19253.5|19213.5|19277.6|19237.6|19239.3|19199.3|0
1602813600000|2020-10-16 02:00:00|19253.4|19213.4|19255.9|19215.9|19275.2|19235.2|19247.8|19207.8|0
1602817200000|2020-10-16 03:00:00|19266.3|19226.3|19212.2|19172.2|19271.7|19231.7|19170.8|19130.8|0
1602820800000|2020-10-16 04:00:00|19212.1|19172.1|19178.3|19138.3|19217.8|19177.8|19167.3|19127.3|0
1602824400000|2020-10-16 05:00:00|19178.4|19138.4|19228.3|19188.3|19234.7|19194.7|19178.3|19138.3|0
1602828000000|2020-10-16 06:00:00|19228|19188|19175.5|19160.5|19228.5|19188.5|19130.5|19115.5|634
1602831600000|2020-10-16 07:00:00|19170.5|19155.5|19188.1|19173.1|19240.5|19225.5|19045.5|19030.5|5540
1602835200000|2020-10-16 08:00:00|19193.1|19178.1|19148.1|19133.1|19203.1|19188.1|19118.1|19103.1|1421
1602838800000|2020-10-16 09:00:00|19143.1|19128.1|19093.1|19078.1|19158.1|19143.1|19048.1|19033.1|1431
1602842400000|2020-10-16 10:00:00|19088.1|19073.1|19213.1|19198.1|19273.1|19258.1|19083.1|19068.1|2494
1602846000000|2020-10-16 11:00:00|19218.1|19203.1|19226.5|19211.5|19246.5|19231.5|19168.1|19153.1|1025
1602849600000|2020-10-16 12:00:00|19216.5|19201.5|19246.5|19231.5|19266.5|19251.5|19186.5|19171.5|1212
1602853200000|2020-10-16 13:00:00|19256.5|19241.5|19301.5|19286.5|19316.5|19301.5|19236.5|19221.5|2177
1602856800000|2020-10-16 14:00:00|19296.5|19281.5|19424.6|19409.6|19464.6|19449.6|19296.5|19281.5|4511
1602860400000|2020-10-16 15:00:00|19429.6|19414.6|19414.6|19389.6|19449.6|19434.6|19374.6|19359.6|3283
1602864000000|2020-10-16 16:00:00|19409.6|19384.6|19389.6|19369.6|19414.6|19394.6|19364.6|19344.6|274
1602867600000|2020-10-16 17:00:00|19394.6|19364.6|19399.6|19374.6|19399.6|19379.6|19384.6|19364.6|53
1602871200000|2020-10-16 18:00:00|19394.6|19379.6|19399.6|19384.6|19409.6|19389.6|19379.6|19364.6|105
1602874800000|2020-10-16 19:00:00|19394.6|19379.6|19389.6|19374.6|19394.6|19379.6|19364.6|19349.6|253
1602878400000|2020-10-16 20:00:00|19394.3|19354.3|19335.7|19295.7|19394.5|19354.5|19319.3|19279.3|0
1603058400000|2020-10-18 22:00:00|19384.1|19344.1|19525.6|19485.6|19532.1|19492.1|19380.7|19340.7|0
1603062000000|2020-10-18 23:00:00|19525.4|19485.4|19515.3|19475.3|19527.3|19487.3|19506.9|19466.9|0
1603065600000|2020-10-19 00:00:00|19515.5|19475.5|19510.9|19470.9|19534.4|19494.4|19476.4|19436.4|0
1603069200000|2020-10-19 01:00:00|19511.1|19471.1|19524.7|19484.7|19542.1|19502.1|19505.1|19465.1|0
1603072800000|2020-10-19 02:00:00|19524.5|19484.5|19503.5|19463.5|19542.7|19502.7|19489.6|19449.6|0
1603076400000|2020-10-19 03:00:00|19503.6|19463.6|19504.1|19464.1|19510|19470|19469.7|19429.7|0
1603080000000|2020-10-19 04:00:00|19504.2|19464.2|19510.1|19470.1|19516.2|19476.2|19498.5|19458.5|0
1603083600000|2020-10-19 05:00:00|19510|19470|19517.7|19477.7|19557.1|19517.1|19504.3|19464.3|0
1603087200000|2020-10-19 06:00:00|19517.6|19477.6|19474.6|19459.6|19523|19483|19429.6|19414.6|206
1603090800000|2020-10-19 07:00:00|19479.6|19464.6|19491.1|19476.1|19604.6|19589.6|19474.6|19459.6|2836
1603094400000|2020-10-19 08:00:00|19496.1|19481.1|19471.1|19456.1|19506.1|19491.1|19426.1|19411.1|1290
1603098000000|2020-10-19 09:00:00|19476.1|19461.1|19476.1|19461.1|19501.1|19486.1|19446.1|19431.1|842
1603101600000|2020-10-19 10:00:00|19471.1|19456.1|19471.1|19456.1|19486.1|19471.1|19426.1|19411.1|728
1603105200000|2020-10-19 11:00:00|19466.1|19451.1|19413.8|19398.8|19466.1|19451.1|19408.8|19393.8|949
1603108800000|2020-10-19 12:00:00|19408.8|19393.8|19368.8|19353.8|19428.8|19413.8|19363.8|19348.8|1119
1603112400000|2020-10-19 13:00:00|19373.8|19358.8|19368.8|19353.8|19403.8|19388.8|19333.8|19318.8|1332
1603116000000|2020-10-19 14:00:00|19358.8|19343.8|19399|19384|19424|19409|19314|19299|2313
1603119600000|2020-10-19 15:00:00|19404|19389|19389|19364|19434|19419|19369|19354|1520
1603123200000|2020-10-19 16:00:00|19384|19359|19374|19349|19399|19379|19369|19349|169
1603126800000|2020-10-19 17:00:00|19379|19354|19339|19319|19384|19359|19334|19309|114
1603130400000|2020-10-19 18:00:00|19334|19314|19239|19224|19359|19339|19239|19224|270
1603134000000|2020-10-19 19:00:00|19234|19219|19209|19194|19234|19219|19164|19149|444
1603137600000|2020-10-19 20:00:00|19217.2|19177.2|19304.5|19264.5|19311|19271|19217.2|19177.2|0
1603141200000|2020-10-19 21:00:00|19304|19264|19306.4|19266.4|19306.4|19266.4|19294|19254|0
1603144800000|2020-10-19 22:00:00|19308.7|19268.7|19345.3|19305.3|19357.7|19317.7|19308|19268|0
1603148400000|2020-10-19 23:00:00|19345.1|19305.1|19339|19299|19350.1|19310.1|19331.8|19291.8|0
1603152000000|2020-10-20 00:00:00|19338.9|19298.9|19357.7|19317.7|19385.1|19345.1|19337.8|19297.8|0
1603155600000|2020-10-20 01:00:00|19357.8|19317.8|19303.4|19263.4|19358.6|19318.6|19282.9|19242.9|0
1603159200000|2020-10-20 02:00:00|19303.2|19263.2|19308.7|19268.7|19327.1|19287.1|19290.7|19250.7|0
1603162800000|2020-10-20 03:00:00|19308.6|19268.6|19333|19293|19342.8|19302.8|19302.8|19262.8|0
1603166400000|2020-10-20 04:00:00|19332.9|19292.9|19293.1|19253.1|19333|19293|19287.1|19247.1|0
1603170000000|2020-10-20 05:00:00|19293|19253|19298.5|19258.5|19309.4|19269.4|19262.2|19222.2|0
1603173600000|2020-10-20 06:00:00|19298.6|19258.6|19304|19289|19304.1|19289|19199|19184|263
1603177200000|2020-10-20 07:00:00|19294|19279|19395.2|19380.2|19405.2|19390.2|19244|19229|2585
1603180800000|2020-10-20 08:00:00|19400.2|19385.2|19450.2|19435.2|19485.2|19470.2|19395.2|19380.2|1207
1603184400000|2020-10-20 09:00:00|19455.2|19440.2|19440.2|19425.2|19505.2|19490.2|19435.2|19420.2|990
1603188000000|2020-10-20 10:00:00|19445.2|19430.2|19500.2|19485.2|19500.2|19485.2|19390.2|19375.2|986
1603191600000|2020-10-20 11:00:00|19505.2|19490.2|19521.5|19506.5|19540.2|19525.2|19471.5|19456.5|859
1603195200000|2020-10-20 12:00:00|19516.5|19501.5|19496.5|19481.5|19541.5|19526.5|19406.5|19391.5|1515
1603198800000|2020-10-20 13:00:00|19491.5|19476.5|19556.5|19541.5|19571.5|19556.5|19481.5|19466.5|2039
1603202400000|2020-10-20 14:00:00|19551.5|19536.5|19564.3|19549.3|19579.3|19564.3|19489.3|19474.3|2257
1603206000000|2020-10-20 15:00:00|19559.3|19544.3|19494.3|19474.3|19564.3|19549.3|19474.3|19459.3|2203
1603209600000|2020-10-20 16:00:00|19489.3|19469.3|19519.3|19494.3|19539.3|19519.3|19479.3|19459.3|268
1603213200000|2020-10-20 17:00:00|19514.3|19489.3|19534.3|19509.3|19564.3|19544.3|19514.3|19489.3|83
1603216800000|2020-10-20 18:00:00|19539.3|19514.3|19514.3|19499.3|19539.3|19519.3|19509.3|19489.3|113
1603220400000|2020-10-20 19:00:00|19509.3|19494.3|19479.3|19464.3|19519.3|19504.3|19449.3|19434.3|264
1603224000000|2020-10-20 20:00:00|19497.5|19457.5|19484.6|19444.6|19507.6|19467.6|19414.9|19374.9|0
1603227600000|2020-10-20 21:00:00|19485.1|19445.1|19497.1|19457.1|19500.1|19460.1|19483.4|19443.4|0
1603231200000|2020-10-20 22:00:00|19504.3|19464.3|19549|19509|19556.6|19516.6|19495.8|19455.8|0
1603234800000|2020-10-20 23:00:00|19549.2|19509.2|19564.9|19524.9|19590.1|19550.1|19540|19500|0
1603238400000|2020-10-21 00:00:00|19565.1|19525.1|19555.9|19515.9|19611.7|19571.7|19552.1|19512.1|0
1603242000000|2020-10-21 01:00:00|19557.9|19517.9|19576.7|19536.7|19588.7|19548.7|19535.3|19495.3|0
1603245600000|2020-10-21 02:00:00|19576.8|19536.8|19598.8|19558.8|19627|19587|19576.7|19536.7|0
1603249200000|2020-10-21 03:00:00|19599.8|19559.8|19617.9|19577.9|19634.8|19594.8|19598.9|19558.9|0
1603252800000|2020-10-21 04:00:00|19617.8|19577.8|19642.9|19602.9|19643.1|19603.1|19611.5|19571.5|0
1603256400000|2020-10-21 05:00:00|19643|19603|19583.8|19543.8|19649.1|19609.1|19583.8|19543.8|0
1603260000000|2020-10-21 06:00:00|19581.8|19541.8|19574.3|19559.3|19599.3|19584.3|19529.3|19514.3|338
1603263600000|2020-10-21 07:00:00|19554.3|19539.3|19407.1|19392.1|19564.3|19549.3|19367.1|19352.1|3614
1603267200000|2020-10-21 08:00:00|19402.1|19387.1|19257.1|19242.1|19427.1|19412.1|19252.1|19237.1|2388
1603270800000|2020-10-21 09:00:00|19252.1|19237.1|19327.1|19312.1|19352.1|19337.1|19232.1|19217.1|1946
1603274400000|2020-10-21 10:00:00|19337.1|19322.1|19337.1|19322.1|19367.1|19352.1|19287.1|19272.1|984
1603278000000|2020-10-21 11:00:00|19327.1|19312.1|19244|19229|19332.1|19317.1|19237.1|19222.1|1648
1603281600000|2020-10-21 12:00:00|19239|19224|19204|19189|19244|19229|19194|19179|1676
1603285200000|2020-10-21 13:00:00|19199|19184|19254|19239|19264|19249|19154|19139|2783
1603288800000|2020-10-21 14:00:00|19249|19234|19198.9|19183.9|19268.9|19253.9|19183.9|19168.9|2790
1603292400000|2020-10-21 15:00:00|19193.9|19178.9|19083.9|19063.9|19193.9|19178.9|19073.9|19053.9|4635
1603296000000|2020-10-21 16:00:00|19088.9|19068.9|19073.9|19053.9|19158.9|19138.9|19063.9|19038.9|539
1603299600000|2020-10-21 17:00:00|19068.9|19048.9|19088.9|19063.9|19113.9|19093.9|19068.9|19048.9|112
1603303200000|2020-10-21 18:00:00|19093.9|19068.9|19148.9|19133.9|19148.9|19133.9|19083.9|19058.9|223
1603306800000|2020-10-21 19:00:00|19143.9|19128.9|19053.9|19038.9|19143.9|19128.9|19043.9|19028.9|327
1603310400000|2020-10-21 20:00:00|19074.2|19034.2|19092.6|19052.6|19129|19089|19072.5|19032.5|0
1603314000000|2020-10-21 21:00:00|19093.1|19053.1|19088|19048|19097.1|19057.1|19080.6|19040.6|0
1603317600000|2020-10-21 22:00:00|19086.7|19046.7|19077.7|19037.7|19106.4|19066.4|19075.3|19035.3|0
1603321200000|2020-10-21 23:00:00|19077.8|19037.8|19015.4|18975.4|19099.3|19059.3|18954.1|18914.1|0
1603324800000|2020-10-22 00:00:00|19015.2|18975.2|19034.8|18994.8|19040.4|19000.4|18964.7|18924.7|0
1603328400000|2020-10-22 01:00:00|19034.9|18994.9|19029.2|18989.2|19040.2|19000.2|18999.6|18959.6|0
1603332000000|2020-10-22 02:00:00|19029.3|18989.3|18972.7|18932.7|19029.3|18989.3|18966.6|18926.6|0
1603335600000|2020-10-22 03:00:00|18972.6|18932.6|18955.8|18915.8|18989.8|18949.8|18949.9|18909.9|0
1603339200000|2020-10-22 04:00:00|18955.7|18915.7|18956.1|18916.1|18980.4|18940.4|18950.3|18910.3|0
1603342800000|2020-10-22 05:00:00|18955.9|18915.9|18966.5|18926.5|18998.7|18958.7|18943|18903|0
1603346400000|2020-10-22 06:00:00|18966.7|18926.7|19018.9|19003.9|19043.9|19028.9|18966.7|18926.7|415
1603350000000|2020-10-22 07:00:00|19013.9|18998.9|19004.3|18989.3|19028.9|19013.9|18859.3|18844.3|5979
1603353600000|2020-10-22 08:00:00|18999.3|18984.3|19009.3|18994.3|19064.3|19049.3|18954.3|18939.3|1896
1603357200000|2020-10-22 09:00:00|19014.3|18999.3|19019.3|19004.3|19029.3|19014.3|18954.3|18939.3|1172
1603360800000|2020-10-22 10:00:00|19014.3|18999.3|19134.3|19119.3|19159.3|19144.3|18949.3|18934.3|2457
1603364400000|2020-10-22 11:00:00|19139.3|19124.3|19163.5|19148.5|19178.5|19163.5|19104.3|19089.3|1390
1603368000000|2020-10-22 12:00:00|19168.5|19153.5|19038.5|19023.5|19173.5|19158.5|19028.5|19013.5|1641
1603371600000|2020-10-22 13:00:00|19043.5|19028.5|19073.5|19058.5|19098.5|19083.5|19013.5|18998.5|1254
1603375200000|2020-10-22 14:00:00|19078.5|19063.5|19037|19022|19103.5|19088.5|18972|18957|2626
1603378800000|2020-10-22 15:00:00|19032|19017|19062|19042|19102|19087|19032|19017|2302
1603382400000|2020-10-22 16:00:00|19067|19047|19112|19092|19117|19097|19052|19032|271
1603386000000|2020-10-22 17:00:00|19117|19097|19137|19117|19147|19127|19107|19087|193
1603389600000|2020-10-22 18:00:00|19142|19122|19132|19117|19162|19137|19127|19107|247
1603393200000|2020-10-22 19:00:00|19127|19112|19137|19122|19167|19152|19112|19097|241
1603396800000|2020-10-22 20:00:00|19165.5|19125.5|19179.1|19139.1|19186|19146|19151|19111|0
1603400400000|2020-10-22 21:00:00|19178.8|19138.8|19190.5|19150.5|19191.5|19151.5|19178.8|19138.8|0
1603404000000|2020-10-22 22:00:00|19194.6|19154.6|19191.6|19151.6|19209.9|19169.9|19189.9|19149.9|0
1603407600000|2020-10-22 23:00:00|19191.8|19151.8|19180.1|19140.1|19194|19154|19164.5|19124.5|0
1603411200000|2020-10-23 00:00:00|19180|19140|19132.1|19092.1|19181.9|19141.9|19103.5|19063.5|0
1603414800000|2020-10-23 01:00:00|19132.2|19092.2|19120.6|19080.6|19132.5|19092.5|19095.9|19055.9|0
1603418400000|2020-10-23 02:00:00|19120.7|19080.7|19139.8|19099.8|19140|19100|19105.5|19065.5|0
1603422000000|2020-10-23 03:00:00|19139.7|19099.7|19145.7|19105.7|19157.5|19117.5|19139.6|19099.6|0
1603425600000|2020-10-23 04:00:00|19145.8|19105.8|19158.2|19118.2|19163.4|19123.4|19130.5|19090.5|0
1603429200000|2020-10-23 05:00:00|19158|19118|19143.9|19103.9|19195.4|19155.4|19143.9|19103.9|0
1603432800000|2020-10-23 06:00:00|19143.8|19103.8|19077|19062|19149.5|19109.5|19067|19052|268
1603436400000|2020-10-23 07:00:00|19072|19057|19261.3|19246.3|19292|19277|19052|19037|3636
1603440000000|2020-10-23 08:00:00|19266.3|19251.3|19251.3|19236.3|19336.3|19321.3|19236.3|19221.3|2077
1603443600000|2020-10-23 09:00:00|19256.3|19241.3|19276.3|19261.3|19336.3|19321.3|19256.3|19241.3|1041
1603447200000|2020-10-23 10:00:00|19286.3|19271.3|19271.3|19256.3|19331.3|19316.3|19271.3|19256.3|1213
1603450800000|2020-10-23 11:00:00|19276.3|19261.3|19306.2|19291.2|19311.3|19296.3|19261.3|19246.3|670
1603454400000|2020-10-23 12:00:00|19301.2|19286.2|19341.2|19326.2|19371.2|19356.2|19296.2|19281.2|1029
1603458000000|2020-10-23 13:00:00|19346.2|19331.2|19326.2|19311.2|19376.2|19361.2|19316.2|19301.2|1971
1603461600000|2020-10-23 14:00:00|19321.2|19306.2|19259.7|19244.7|19326.2|19311.2|19244.7|19229.7|1843
1603465200000|2020-10-23 15:00:00|19254.7|19239.7|19259.7|19239.7|19294.7|19279.7|19204.7|19189.7|2583
1603468800000|2020-10-23 16:00:00|19254.7|19234.7|19219.7|19199.7|19259.7|19239.7|19199.7|19179.7|345
1603472400000|2020-10-23 17:00:00|19224.7|19204.7|19219.7|19194.7|19254.7|19234.7|19214.7|19194.7|191
1603476000000|2020-10-23 18:00:00|19214.7|19199.7|19239.7|19224.7|19259.7|19234.7|19214.7|19189.7|103
1603479600000|2020-10-23 19:00:00|19244.7|19229.7|19279.7|19264.7|19304.7|19289.7|19239.7|19224.7|214
1603483200000|2020-10-23 20:00:00|19293.9|19253.9|19254.2|19214.2|19300.9|19260.9|19246.4|19206.4|0
1603486800000|2020-10-23 21:00:00|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|0
1603663200000|2020-10-25 22:00:00|19207.8|19167.8|19147.6|19107.6|19215.8|19175.8|19104.7|19064.7|0
1603666800000|2020-10-25 23:00:00|19147.8|19107.8|19202.9|19162.9|19210.1|19170.1|19146.4|19106.4|0
1603670400000|2020-10-26 00:00:00|19202.4|19162.4|19177.8|19137.8|19241.4|19201.4|19171.7|19131.7|0
1603674000000|2020-10-26 01:00:00|19177.7|19137.7|19099.7|19059.7|19201.6|19161.6|19095.8|19055.8|0
1603677600000|2020-10-26 02:00:00|19098.7|19058.7|19058.5|19018.5|19108.5|19068.5|19055.6|19015.6|0
1603681200000|2020-10-26 03:00:00|19057.5|19017.5|19080.7|19040.7|19080.9|19040.9|19039.2|18999.2|0
1603684800000|2020-10-26 04:00:00|19078.7|19038.7|19054|19014|19078.7|19038.7|19043.4|19003.4|0
1603688400000|2020-10-26 05:00:00|19053.9|19013.9|19025.6|18985.6|19088.6|19048.6|19022.8|18982.8|0
1603692000000|2020-10-26 06:00:00|19026.6|18986.6|18970|18930|19035.8|18995.8|18953.5|18913.5|0
1603695600000|2020-10-26 07:00:00|18969.9|18929.9|18959.7|18944.7|19049.7|19034.7|18934.7|18919|794
1603699200000|2020-10-26 08:00:00|18944.7|18929.7|19088.1|19073.1|19093.1|19078.1|18929.7|18914.7|4046
1603702800000|2020-10-26 09:00:00|19078.1|19063.1|19108.1|19093.1|19188.1|19173.1|19053.1|19038.1|2501
1603706400000|2020-10-26 10:00:00|19103.1|19088.1|19168.1|19153.1|19173.1|19158.1|19088.1|19073.1|1038
1603710000000|2020-10-26 11:00:00|19173.1|19158.1|19103.1|19088.1|19208.1|19193.1|19103.1|19088.1|991
1603713600000|2020-10-26 12:00:00|19098.1|19083.1|19081.4|19066.4|19108.1|19093.1|19056.4|19041.4|943
1603717200000|2020-10-26 13:00:00|19071.4|19056.4|19066.4|19051.4|19126.4|19111.4|19056.4|19041.4|1045
1603720800000|2020-10-26 14:00:00|19071.4|19056.4|18991.4|18976.4|19101.4|19086.4|18991.4|18976.4|1518
1603724400000|2020-10-26 15:00:00|18996.4|18981.4|18987.8|18972.8|19012.8|18997.8|18927.8|18912.8|2442
1603728000000|2020-10-26 16:00:00|18982.8|18967.8|18922.8|18902.8|18992.8|18977.8|18912.8|18892.8|2623
1603731600000|2020-10-26 17:00:00|18917.8|18897.8|18917.8|18902.8|18942.8|18917.8|18867.8|18842.8|590
1603735200000|2020-10-26 18:00:00|18922.8|18897.8|18967.8|18942.8|18982.8|18957.8|18912.8|18892.8|215
1603738800000|2020-10-26 19:00:00|18972.8|18947.8|18997.8|18982.8|18997.8|18982.8|18937.8|18912.8|208
1603742400000|2020-10-26 20:00:00|18992.8|18977.8|18992.8|18977.8|19017.8|19002.8|18987.8|18972.8|106
1603746000000|2020-10-26 21:00:00|19010.9|18970.9|19008.9|18968.9|19011.1|18971.1|19003.4|18963.4|0
1603749600000|2020-10-26 22:00:00|19008.7|18968.7|19020.4|18980.4|19028.7|18988.7|19008.7|18968.7|0
1603753200000|2020-10-26 23:00:00|19020.3|18980.3|19000.8|18960.8|19035.6|18995.6|18994.2|18954.2|0
1603756800000|2020-10-27 00:00:00|19000.9|18960.9|19019.3|18979.3|19030.4|18990.4|18982.8|18942.8|0
1603760400000|2020-10-27 01:00:00|19019.4|18979.4|18972.1|18932.1|19019.6|18979.6|18971.2|18931.2|0
1603764000000|2020-10-27 02:00:00|18971.9|18931.9|18978.6|18938.6|19001.4|18961.4|18971.9|18931.9|0
1603767600000|2020-10-27 03:00:00|18978.7|18938.7|18972.7|18932.7|18990.3|18950.3|18972|18932|0
1603771200000|2020-10-27 04:00:00|18972.8|18932.8|19007.7|18967.7|19013.7|18973.7|18972.7|18932.7|0
1603774800000|2020-10-27 05:00:00|19007.5|18967.5|19015.9|18975.9|19020.7|18980.7|18990.5|18950.5|0
1603778400000|2020-10-27 06:00:00|19016.9|18976.9|19069.6|19029.6|19069.6|19029.6|19015.9|18975.9|0
1603782000000|2020-10-27 07:00:00|19069.7|19029.7|19047.8|19032.8|19082.8|19067.8|19027.8|19012.8|515
1603785600000|2020-10-27 08:00:00|19052.8|19037.8|18873.4|18858.4|19052.8|19037.8|18843.4|18828.4|4434
1603789200000|2020-10-27 09:00:00|18868.4|18853.4|18788.4|18773.4|18873.4|18858.4|18738.4|18723.4|3039
1603792800000|2020-10-27 10:00:00|18793.4|18778.4|18928.4|18913.4|18928.4|18913.4|18793.4|18778.4|1785
1603796400000|2020-10-27 11:00:00|18933.4|18918.4|18913.4|18898.4|18943.4|18928.4|18888.4|18873.4|1393
1603800000000|2020-10-27 12:00:00|18908.4|18893.4|18831.3|18816.3|18928.4|18913.4|18821.3|18806.3|943
1603803600000|2020-10-27 13:00:00|18826.3|18811.3|18791.3|18776.3|18831.3|18816.3|18771.3|18756.3|1657
1603807200000|2020-10-27 14:00:00|18796.3|18781.3|18726.3|18711.3|18806.3|18791.3|18721.3|18706.3|1799
1603810800000|2020-10-27 15:00:00|18731.3|18716.3|18710.2|18695.2|18731.3|18716.3|18650.2|18635.2|2735
1603814400000|2020-10-27 16:00:00|18705.2|18690.2|18625.2|18605.2|18735.2|18720.2|18605.2|18580.2|3387
1603818000000|2020-10-27 17:00:00|18630.2|18600.2|18650.2|18630.2|18670.2|18650.2|18605.2|18580.2|422
1603821600000|2020-10-27 18:00:00|18655.2|18635.2|18615.2|18590.2|18660.2|18635.2|18585.2|18565.2|253
1603825200000|2020-10-27 19:00:00|18610.2|18595.2|18585.2|18570.2|18620.2|18600.2|18570.2|18555.2|168
1603828800000|2020-10-27 20:00:00|18590.2|18575.2|18500.2|18485.2|18590.2|18575.2|18470.2|18455.2|256
1603832400000|2020-10-27 21:00:00|18522.1|18482.1|18523.3|18483.3|18535.4|18495.4|18499.8|18459.8|0
1603836000000|2020-10-27 22:00:00|18523.7|18483.7|18464.2|18424.2|18525.2|18485.2|18451.2|18411.2|0
1603839600000|2020-10-27 23:00:00|18464.4|18424.4|18494.4|18454.4|18499.7|18459.7|18464.4|18424.4|0
1603843200000|2020-10-28 00:00:00|18494.6|18454.6|18511.6|18471.6|18547.4|18507.4|18480|18440|0
1603846800000|2020-10-28 01:00:00|18511.9|18471.9|18499.4|18459.4|18535.4|18495.4|18499.1|18459.1|0
1603850400000|2020-10-28 02:00:00|18499.3|18459.3|18476.5|18436.5|18499.6|18459.6|18452.9|18412.9|0
1603854000000|2020-10-28 03:00:00|18476.7|18436.7|18469.7|18429.7|18482.3|18442.3|18463.9|18423.9|0
1603857600000|2020-10-28 04:00:00|18469.9|18429.9|18475.7|18435.7|18475.7|18435.7|18462.7|18422.7|0
1603861200000|2020-10-28 05:00:00|18475.8|18435.8|18511.9|18471.9|18518.1|18478.1|18469.5|18429.5|0
1603864800000|2020-10-28 06:00:00|18512.1|18472.1|18446.2|18406.2|18528.9|18488.9|18407.6|18367.6|0
1603868400000|2020-10-28 07:00:00|18446.1|18406.1|18325.2|18310.2|18484.7|18450.2|18120.2|18105.2|1257
1603872000000|2020-10-28 08:00:00|18320.2|18305.2|18183.6|18168.6|18355.2|18340.2|17995.2|17980.2|9031
1603875600000|2020-10-28 09:00:00|18178.6|18163.6|18163.6|18148.6|18228.6|18213.6|18088.6|18073.6|3642
1603879200000|2020-10-28 10:00:00|18168.6|18153.6|18113.6|18098.6|18243.6|18228.6|18113.6|18098.6|2693
1603882800000|2020-10-28 11:00:00|18108.6|18093.6|18123.6|18108.6|18168.6|18153.6|18073.6|18058.6|2067
1603886400000|2020-10-28 12:00:00|18108.6|18093.6|18012|17997|18118.6|18103.6|17962|17947|2228
1603890000000|2020-10-28 13:00:00|18017|18002|18107|18092|18137|18122|17987|17972|2615
1603893600000|2020-10-28 14:00:00|18102|18087|17932|17917|18127|18112|17887|17872|3980
1603897200000|2020-10-28 15:00:00|17927|17912|17975.1|17960.1|18015.1|18000.1|17850.1|17835.1|4016
1603900800000|2020-10-28 16:00:00|17970.1|17955.1|17880.1|17855.1|18035.1|18020.1|17870.1|17850.1|5769
1603904400000|2020-10-28 17:00:00|17875.1|17850.1|17945.1|17925.1|17950.1|17930.1|17850.1|17830.1|637
1603908000000|2020-10-28 18:00:00|17940.1|17920.1|17940.1|17915.1|17955.1|17930.1|17860.1|17840.1|376
1603911600000|2020-10-28 19:00:00|17935.1|17920.1|17825.1|17810.1|17945.1|17920.1|17820.1|17805.1|291
1603915200000|2020-10-28 20:00:00|17830.1|17815.1|17865.1|17850.1|17895.1|17880.1|17830.1|17815.1|179
1603918800000|2020-10-28 21:00:00|17877.8|17837.8|17923.8|17883.8|17926.3|17886.3|17838.7|17798.7|0
1603922400000|2020-10-28 22:00:00|17925.8|17885.8|17954.6|17914.6|17959.5|17919.5|17919.5|17879.5|0
1603926000000|2020-10-28 23:00:00|17954.5|17914.5|17944|17904|17961.9|17921.9|17904.8|17864.8|0
1603929600000|2020-10-29 00:00:00|17943.8|17903.8|18033|17993|18043.7|18003.7|17936.4|17896.4|0
1603933200000|2020-10-29 01:00:00|18032.9|17992.9|17997.5|17957.5|18051.3|18011.3|17989.9|17949.9|0
1603936800000|2020-10-29 02:00:00|17997.4|17957.4|17975.2|17935.2|18008.5|17968.5|17958.5|17918.5|0
1603940400000|2020-10-29 03:00:00|17975.3|17935.3|17999.3|17959.3|18004.5|17964.5|17958.2|17918.2|0
1603944000000|2020-10-29 04:00:00|17999.4|17959.4|18016|17976|18027.2|17987.2|17993.6|17953.6|0
1603947600000|2020-10-29 05:00:00|18016.2|17976.2|18037.9|17997.9|18048.6|18008.6|18004|17964|0
1603951200000|2020-10-29 06:00:00|18037.7|17997.7|18015.8|17975.8|18121.2|18081.2|18015.5|17975.5|0
1603954800000|2020-10-29 07:00:00|18021.1|17981.1|17960.1|17945.1|18032.1|18000.1|17880.1|17865.1|561
1603958400000|2020-10-29 08:00:00|17950.1|17935.1|17936|17921|18095.1|18080.1|17900.1|17885.1|5795
1603962000000|2020-10-29 09:00:00|17931|17916|18011|17996|18046|18031|17931|17916|2600
1603965600000|2020-10-29 10:00:00|18006|17991|17961|17946|18006|17991|17926|17911|2055
1603969200000|2020-10-29 11:00:00|17956|17941|17711|17696|17961|17946|17711|17696|2523
1603972800000|2020-10-29 12:00:00|17716|17701|17804.7|17789.7|17809.7|17794.7|17711|17696|2026
1603976400000|2020-10-29 13:00:00|17799.7|17784.7|17874.7|17859.7|17889.7|17874.7|17644.7|17629.7|4042
1603980000000|2020-10-29 14:00:00|17869.7|17854.7|17914.7|17899.7|18014.7|17999.7|17844.7|17829.7|4223
1603983600000|2020-10-29 15:00:00|17919.7|17904.7|17863.5|17848.5|18038.5|18023.5|17838.5|17823.5|3171
1603987200000|2020-10-29 16:00:00|17868.5|17853.5|17878.5|17853.5|17908.5|17893.5|17833.5|17818.5|3057
1603990800000|2020-10-29 17:00:00|17883.5|17858.5|17968.5|17948.5|17968.5|17948.5|17843.5|17818.5|524
1603994400000|2020-10-29 18:00:00|17973.5|17953.5|17983.5|17963.5|18023.5|18003.5|17953.5|17928.5|262
1603998000000|2020-10-29 19:00:00|17988.5|17968.5|17948.5|17933.5|18013.5|17998.5|17948.5|17928.5|173
1604001600000|2020-10-29 20:00:00|17943.5|17928.5|17908.5|17893.5|17958.5|17943.5|17873.5|17858.5|157
1604005200000|2020-10-29 21:00:00|17910.6|17870.6|17903.6|17863.6|17914.6|17874.6|17897.5|17857.5|0
1604008800000|2020-10-29 22:00:00|17897|17857|17888.2|17848.2|17909.4|17869.4|17859.3|17819.3|0
1604012400000|2020-10-29 23:00:00|17888.3|17848.3|17916|17876|17940.1|17900.1|17885.9|17845.9|0
1604016000000|2020-10-30 00:00:00|17915.9|17875.9|17854.2|17814.2|17924|17884|17848.5|17808.5|0
1604019600000|2020-10-30 01:00:00|17854.4|17814.4|17879.4|17839.4|17889.4|17849.4|17810.9|17770.9|0
1604023200000|2020-10-30 02:00:00|17879.2|17839.2|17839.6|17799.6|17879.3|17839.3|17836.7|17796.7|0
1604026800000|2020-10-30 03:00:00|17839.7|17799.7|17884.7|17844.7|17890.4|17850.4|17839.4|17799.4|0
1604030400000|2020-10-30 04:00:00|17884.5|17844.5|17839.4|17799.4|17902.1|17862.1|17828|17788|0
1604034000000|2020-10-30 05:00:00|17839.6|17799.6|17628.1|17588.1|17845.5|17805.5|17628.1|17588.1|0
1604037600000|2020-10-30 06:00:00|17627.5|17587.5|17590|17550|17668|17628|17516|17476|0
1604041200000|2020-10-30 07:00:00|17595.4|17555.4|17673.5|17658.5|17708.5|17693.5|17593.5|17555.4|914
1604044800000|2020-10-30 08:00:00|17678.5|17663.5|17807.3|17792.3|17873.5|17858.5|17673.5|17658.5|5828
1604048400000|2020-10-30 09:00:00|17802.3|17787.3|17922.3|17907.3|17957.3|17942.3|17782.3|17767.3|2434
1604052000000|2020-10-30 10:00:00|17917.3|17902.3|17887.3|17872.3|17937.3|17922.3|17812.3|17797.3|1681
1604055600000|2020-10-30 11:00:00|17892.3|17877.3|17907.3|17892.3|17932.3|17917.3|17872.3|17857.3|1476
1604059200000|2020-10-30 12:00:00|17912.3|17897.3|17913|17898|17928|17913|17817.3|17802.3|1710
1604062800000|2020-10-30 13:00:00|17908|17893|17933|17918|17978|17963|17883|17868|2137
1604066400000|2020-10-30 14:00:00|17928|17913|17798|17783|17968|17953|17793|17778|2717
1604070000000|2020-10-30 15:00:00|17793|17778|17930.8|17915.8|17940.8|17925.8|17788|17773|3030
1604073600000|2020-10-30 16:00:00|17925.8|17910.8|17905.8|17880.8|17990.8|17975.8|17870.8|17855.8|3036
1604077200000|2020-10-30 17:00:00|17900.8|17885.8|17905.8|17880.8|17930.8|17910.8|17850.8|17830.8|409
1604080800000|2020-10-30 18:00:00|17900.8|17885.8|17900.8|17875.8|17950.8|17930.8|17860.8|17840.8|221
1604084400000|2020-10-30 19:00:00|17895.8|17870.8|17965.8|17950.8|17965.8|17950.8|17870.8|17855.8|182
1604088000000|2020-10-30 20:00:00|17975.8|17960.8|18045.8|18030.8|18080.8|18065.8|17960.8|17945.8|197
1604271600000|2020-11-01 23:00:00|17984.1|17944.1|17885.4|17845.4|18002.5|17962.5|17846.8|17806.8|0
1604275200000|2020-11-02 00:00:00|17885.5|17845.5|17897|17857|17932|17892|17837.8|17797.8|0
1604278800000|2020-11-02 01:00:00|17896.7|17856.7|17981.8|17941.8|18018.8|17978.8|17879.2|17839.2|0
1604282400000|2020-11-02 02:00:00|17980.8|17940.8|17981.4|17941.4|17995.9|17955.9|17939.7|17899.7|0
1604286000000|2020-11-02 03:00:00|17981.5|17941.5|17934.3|17894.3|17993.2|17953.2|17934.2|17894.2|0
1604289600000|2020-11-02 04:00:00|17930.7|17890.7|17931|17891|17959.8|17919.8|17918.6|17878.6|0
1604293200000|2020-11-02 05:00:00|17931.1|17891.1|17999.3|17959.3|18011.3|17971.3|17924.9|17884.9|0
1604296800000|2020-11-02 06:00:00|17999.1|17959.1|17961.7|17921.7|18033.7|17993.7|17937.8|17897.8|0
1604300400000|2020-11-02 07:00:00|17961.6|17921.6|18015.8|18000.8|18030.8|18015.8|17905.8|17876.8|462
1604304000000|2020-11-02 08:00:00|18020.8|18005.8|18012.8|17997.8|18020.8|18005.8|17810.8|17795.8|4305
1604307600000|2020-11-02 09:00:00|18007.8|17992.8|18152.8|18137.8|18212.8|18197.8|17992.8|17977.8|3399
1604311200000|2020-11-02 10:00:00|18157.8|18142.8|18242.8|18227.8|18287.8|18272.8|18152.8|18137.8|2471
1604314800000|2020-11-02 11:00:00|18247.8|18232.8|18307.8|18292.8|18322.8|18307.8|18207.8|18192.8|2028
1604318400000|2020-11-02 12:00:00|18302.8|18287.8|18269.9|18254.9|18322.8|18307.8|18244.9|18229.9|1565
1604322000000|2020-11-02 13:00:00|18264.9|18249.9|18344.9|18329.9|18354.9|18339.9|18249.9|18234.9|1566
1604325600000|2020-11-02 14:00:00|18349.9|18334.9|18369.9|18354.9|18384.9|18369.9|18269.9|18254.9|2437
1604329200000|2020-11-02 15:00:00|18409.9|18394.9|18363.8|18348.8|18413.8|18398.8|18343.8|18328.8|3366
1604332800000|2020-11-02 16:00:00|18358.8|18343.8|18423.8|18403.8|18473.8|18453.8|18328.8|18313.8|3928
1604336400000|2020-11-02 17:00:00|18428.8|18408.8|18373.8|18348.8|18443.8|18418.8|18353.8|18333.8|581
1604340000000|2020-11-02 18:00:00|18368.8|18353.8|18298.8|18273.8|18373.8|18353.8|18283.8|18263.8|194
1604343600000|2020-11-02 19:00:00|18293.8|18278.8|18373.8|18358.8|18403.8|18388.8|18293.8|18273.8|316
1604347200000|2020-11-02 20:00:00|18378.8|18363.8|18413.8|18398.8|18443.8|18428.8|18373.8|18358.8|241
1604350800000|2020-11-02 21:00:00|18483.2|18443.2|18511.5|18471.5|18535.5|18495.5|18465.6|18425.6|0
1604354400000|2020-11-02 22:00:00|18511|18471|18513.6|18473.6|18515.1|18475.1|18508.5|18468.5|0
1604358000000|2020-11-02 23:00:00|18514|18474|18501.4|18461.4|18537.2|18497.2|18488.5|18448.5|0
1604361600000|2020-11-03 00:00:00|18501.6|18461.6|18560|18520|18565.8|18525.8|18478.3|18438.3|0
1604365200000|2020-11-03 01:00:00|18559.9|18519.9|18602.5|18562.5|18606.2|18566.2|18526|18486|0
1604368800000|2020-11-03 02:00:00|18601.5|18561.5|18639.4|18599.4|18639.4|18599.4|18585.4|18545.4|0
1604372400000|2020-11-03 03:00:00|18639.3|18599.3|18581.9|18541.9|18639.4|18599.4|18570.1|18530.1|0
1604376000000|2020-11-03 04:00:00|18581.8|18541.8|18548.2|18508.2|18581.9|18541.9|18545.1|18505.1|0
1604379600000|2020-11-03 05:00:00|18549.2|18509.2|18587.9|18547.9|18602.6|18562.6|18545.7|18505.7|0
1604383200000|2020-11-03 06:00:00|18587.8|18547.8|18583|18543|18606.1|18566.1|18559.4|18519.4|0
1604386800000|2020-11-03 07:00:00|18582|18542|18588.8|18573.8|18633.8|18618.8|18493.8|18478.8|588
1604390400000|2020-11-03 08:00:00|18578.8|18563.8|18711.6|18696.6|18753.8|18738.8|18508.8|18493.8|4730
1604394000000|2020-11-03 09:00:00|18716.6|18701.6|18796.6|18781.6|18806.6|18791.6|18671.6|18656.6|2307
1604397600000|2020-11-03 10:00:00|18791.6|18776.6|18811.6|18796.6|18861.6|18846.6|18766.6|18751.6|1696
1604401200000|2020-11-03 11:00:00|18806.6|18791.6|18826.6|18811.6|18841.6|18826.6|18766.6|18751.6|1674
1604404800000|2020-11-03 12:00:00|18831.6|18816.6|18807.7|18792.7|18871.6|18856.6|18802.7|18787.7|1102
1604408400000|2020-11-03 13:00:00|18802.7|18787.7|18822.7|18807.7|18852.7|18837.7|18762.7|18747.7|1618
1604412000000|2020-11-03 14:00:00|18827.7|18812.7|18852.7|18837.7|18862.7|18847.7|18747.7|18732.7|2077
1604415600000|2020-11-03 15:00:00|18847.7|18832.7|18945.2|18930.2|18950.2|18935.2|18835.2|18820.2|2969
1604419200000|2020-11-03 16:00:00|18940.2|18925.2|18975.2|18950.2|19015.2|19000.2|18915.2|18900.2|4925
1604422800000|2020-11-03 17:00:00|18980.2|18955.2|18945.2|18925.2|18985.2|18965.2|18940.2|18920.2|435
1604426400000|2020-11-03 18:00:00|18950.2|18930.2|18940.2|18920.2|18985.2|18965.2|18930.2|18905.2|290
1604430000000|2020-11-03 19:00:00|18935.2|18915.2|19010.2|18995.2|19025.2|19010.2|18935.2|18915.2|319
1604433600000|2020-11-03 20:00:00|19005.2|18990.2|19010.2|18995.2|19140.2|19125.2|18980.2|18965.2|594
1604437200000|2020-11-03 21:00:00|19089.6|19049.6|19093.6|19053.6|19100.3|19060.3|19003|18963|0
1604440800000|2020-11-03 22:00:00|19093.8|19053.8|19125.2|19085.2|19130|19090|19085.8|19045.8|0
1604444400000|2020-11-03 23:00:00|19128.2|19088.2|19193|19153|19295.2|19255.2|19103.6|19063.6|0
1604448000000|2020-11-04 00:00:00|19192.5|19152.5|18944.7|18904.7|19270.4|19230.4|18938.5|18898.5|0
1604451600000|2020-11-04 01:00:00|18945.7|18905.7|19030|18990|19088.5|19048.5|18941.1|18901.1|0
1604455200000|2020-11-04 02:00:00|19030.1|18990.1|19040.8|19000.8|19067|19027|18781.3|18741.3|0
1604458800000|2020-11-04 03:00:00|19041.8|19001.8|19107.6|19067.6|19266.4|19226.4|19034.8|18994.8|0
1604462400000|2020-11-04 04:00:00|19107.4|19067.4|19040.1|19000.1|19164.5|19124.5|18960.6|18920.6|0
1604466000000|2020-11-04 05:00:00|19038.4|18998.4|18969.5|18929.5|19104.4|19064.4|18953.9|18913.9|0
1604469600000|2020-11-04 06:00:00|18968.9|18928.9|18859.8|18819.8|19002.1|18962.1|18793.8|18753.8|0
1604473200000|2020-11-04 07:00:00|18855.7|18815.7|18670.2|18655.2|18910.2|18895.2|18530.2|18515.2|1253
1604476800000|2020-11-04 08:00:00|18655.2|18640.2|18886.1|18871.1|18911.1|18896.1|18575.2|18560.2|7583
1604480400000|2020-11-04 09:00:00|18881.1|18866.1|19051.1|19036.1|19151.1|19136.1|18871.1|18856.1|6159
1604484000000|2020-11-04 10:00:00|19046.1|19031.1|18991.1|18976.1|19051.1|19036.1|18906.1|18891.1|2947
1604487600000|2020-11-04 11:00:00|18986.1|18971.1|19011.1|18996.1|19061.1|19046.1|18931.1|18916.1|1859
1604491200000|2020-11-04 12:00:00|19006.1|18991.1|19206.9|19191.9|19221.9|19206.9|18986.1|18971.1|2029
1604494800000|2020-11-04 13:00:00|19211.9|19196.9|19246.9|19231.9|19346.9|19331.9|19191.9|19176.9|3154
1604498400000|2020-11-04 14:00:00|19241.9|19226.9|19211.9|19196.9|19266.9|19251.9|19071.9|19056.9|3155
1604502000000|2020-11-04 15:00:00|19201.9|19186.9|19376|19361|19401|19386|19201.9|19186.9|3978
1604505600000|2020-11-04 16:00:00|19381|19366|19401|19381|19416|19401|19316|19301|4570
1604509200000|2020-11-04 17:00:00|19406|19386|19386|19361|19426|19406|19371|19351|364
1604512800000|2020-11-04 18:00:00|19381|19366|19336|19316|19401|19381|19326|19306|106
1604516400000|2020-11-04 19:00:00|19341|19311|19311|19296|19371|19346|19306|19291|190
1604520000000|2020-11-04 20:00:00|19306|19291|19241|19226|19311|19296|19241|19226|268
1604523600000|2020-11-04 21:00:00|19284.2|19244.2|19296.7|19256.7|19343.8|19303.8|19259.6|19219.6|0
1604527200000|2020-11-04 22:00:00|19298.2|19258.2|19318.1|19278.1|19320.2|19280.2|19296.2|19256.2|0
1604530800000|2020-11-04 23:00:00|19322.9|19282.9|19265|19225|19327.3|19287.3|19239.3|19199.3|0
1604534400000|2020-11-05 00:00:00|19265.3|19225.3|19324.9|19284.9|19347.7|19307.7|19249.1|19209.1|0
1604538000000|2020-11-05 01:00:00|19324.8|19284.8|19324.2|19284.2|19352.2|19312.2|19299.7|19259.7|0
1604541600000|2020-11-05 02:00:00|19326.2|19286.2|19283.8|19243.8|19352.6|19312.6|19263.9|19223.9|0
1604545200000|2020-11-05 03:00:00|19283.7|19243.7|19392.8|19352.8|19422.1|19382.1|19283.6|19243.6|0
1604548800000|2020-11-05 04:00:00|19391.8|19351.8|19392.6|19352.6|19426.5|19386.5|19360.9|19320.9|0
1604552400000|2020-11-05 05:00:00|19391.6|19351.6|19472.1|19432.1|19479.6|19439.6|19358.6|19318.6|0
1604556000000|2020-11-05 06:00:00|19472|19432|19419.4|19379.4|19489.4|19449.4|19384.1|19344.1|0
1604559600000|2020-11-05 07:00:00|19421.1|19381.1|19546|19531|19556|19541|19376|19355.7|706
1604563200000|2020-11-05 08:00:00|19536|19521|19643|19628|19681|19666|19496|19481|6134
1604566800000|2020-11-05 09:00:00|19638|19623|19668|19653|19693|19678|19553|19538|2752
1604570400000|2020-11-05 10:00:00|19673|19658|19718|19703|19738|19723|19643|19628|3216
1604574000000|2020-11-05 11:00:00|19713|19698|19748|19733|19758|19743|19663|19648|1768
1604577600000|2020-11-05 12:00:00|19753|19738|19742|19727|19753|19738|19663|19648|1527
1604581200000|2020-11-05 13:00:00|19737|19722|19717|19702|19747|19732|19692|19677|1255
1604584800000|2020-11-05 14:00:00|19712|19697|19737|19722|19752|19737|19657|19642|2307
1604588400000|2020-11-05 15:00:00|19742|19727|19784.7|19769.7|19794.7|19779.7|19709.7|19694.7|3287
1604592000000|2020-11-05 16:00:00|19789.7|19774.7|19679.7|19654.7|19789.7|19774.7|19674.7|19654.7|4353
1604595600000|2020-11-05 17:00:00|19674.7|19659.7|19674.7|19654.7|19694.7|19674.7|19614.7|19594.7|692
1604599200000|2020-11-05 18:00:00|19669.7|19649.7|19673.7|19645.7|19704.7|19684.7|19649.7|19629.7|312
1604602800000|2020-11-05 19:00:00|19674.7|19649.7|19674.7|19659.7|19714.7|19689.7|19659.7|19644.7|97
1604606400000|2020-11-05 20:00:00|19669.7|19654.7|19664.7|19649.7|19684.7|19669.7|19624.7|19609.7|237
1604610000000|2020-11-05 21:00:00|19653.9|19613.9|19684.5|19644.5|19699.8|19659.8|19644|19604|0
1604613600000|2020-11-05 22:00:00|19685.5|19645.5|19659.6|19619.6|19685.5|19645.5|19654.5|19614.5|0
1604617200000|2020-11-05 23:00:00|19657.1|19617.1|19613.3|19573.3|19657.1|19617.1|19525.6|19485.6|0
1604620800000|2020-11-06 00:00:00|19614.3|19574.3|19560.3|19520.3|19626|19586|19541.6|19501.6|0
1604624400000|2020-11-06 01:00:00|19561.3|19521.3|19622.2|19582.2|19628.5|19588.5|19533.7|19493.7|0
1604628000000|2020-11-06 02:00:00|19624.2|19584.2|19607.8|19567.8|19633.4|19593.4|19578|19538|0
1604631600000|2020-11-06 03:00:00|19609.9|19569.9|19553.4|19513.4|19613.5|19573.5|19548.5|19508.5|0
1604635200000|2020-11-06 04:00:00|19551.6|19511.6|19540|19500|19577.3|19537.3|19528.8|19488.8|0
1604638800000|2020-11-06 05:00:00|19539.8|19499.8|19570.3|19530.3|19582.1|19542.1|19511.8|19471.8|0
1604642400000|2020-11-06 06:00:00|19570|19530|19570.1|19530.1|19607.7|19567.7|19556.1|19516.1|0
1604646000000|2020-11-06 07:00:00|19570|19530|19664.7|19649.7|19664.7|19649.7|19564.7|19530|629
1604649600000|2020-11-06 08:00:00|19659.7|19644.7|19673.6|19658.6|19809.7|19794.7|19643.6|19628.6|4605
1604653200000|2020-11-06 09:00:00|19668.6|19653.6|19493.6|19478.6|19688.6|19673.6|19488.6|19473.6|3292
1604656800000|2020-11-06 10:00:00|19488.6|19473.6|19653.6|19638.6|19683.6|19668.6|19488.6|19473.6|2343
1604660400000|2020-11-06 11:00:00|19648.6|19633.6|19628.6|19613.6|19693.6|19678.6|19593.6|19578.6|1634
1604664000000|2020-11-06 12:00:00|19633.6|19618.6|19579.9|19564.9|19653.6|19638.6|19569.9|19554.9|1196
1604667600000|2020-11-06 13:00:00|19584.9|19569.9|19744.9|19729.9|19754.9|19739.9|19559.9|19544.9|1967
1604671200000|2020-11-06 14:00:00|19749.9|19734.9|19769.9|19754.9|19834.9|19819.9|19694.9|19679.9|3111
1604674800000|2020-11-06 15:00:00|19774.9|19759.9|19675.4|19660.4|19785.4|19770.4|19645.4|19630.4|2093
1604678400000|2020-11-06 16:00:00|19680.4|19665.4|19715.4|19690.4|19790.4|19775.4|19665.4|19650.4|3157
1604682000000|2020-11-06 17:00:00|19720.4|19695.4|19710.4|19690.4|19725.4|19705.4|19680.4|19660.4|267
1604685600000|2020-11-06 18:00:00|19715.4|19695.4|19725.4|19700.4|19730.4|19710.4|19710.4|19690.4|58
1604689200000|2020-11-06 19:00:00|19730.4|19705.4|19695.4|19680.4|19730.4|19710.4|19695.4|19680.4|115
1604692800000|2020-11-06 20:00:00|19700.4|19685.4|19675.4|19660.4|19765.4|19750.4|19665.4|19650.4|150
1604696400000|2020-11-06 21:00:00|19712|19672|19738.6|19698.6|19743.4|19703.4|19692.4|19652.4|0
1604876400000|2020-11-08 23:00:00|19731.7|19691.7|19820.8|19780.8|19864.3|19824.3|19671.1|19631.1|0
1604880000000|2020-11-09 00:00:00|19821|19781|19954|19914|19960.9|19920.9|19803|19763|0
1604883600000|2020-11-09 01:00:00|19953.9|19913.9|19945.5|19905.5|19997.1|19957.1|19931.9|19891.9|0
1604887200000|2020-11-09 02:00:00|19945.3|19905.3|19971.9|19931.9|19974.9|19934.9|19938|19898|0
1604890800000|2020-11-09 03:00:00|19972|19932|20000.7|19960.7|20001.3|19961.3|19948.7|19908.7|0
1604894400000|2020-11-09 04:00:00|20000.8|19960.8|20015|19975|20031.9|19991.9|19994.9|19954.9|0
1604898000000|2020-11-09 05:00:00|20016.1|19976.1|20009.3|19969.3|20041.1|20001.1|19997.1|19957.1|0
1604901600000|2020-11-09 06:00:00|20009.1|19969.1|19994.8|19954.8|20009.1|19969.1|19960.1|19920.1|0
1604905200000|2020-11-09 07:00:00|19996.8|19956.8|19995.4|19980.4|20055.4|20040.4|19977|19937|682
1604908800000|2020-11-09 08:00:00|20005.4|19990.4|20040.6|20025.6|20115.4|20100.4|19950.4|19935.4|4405
1604912400000|2020-11-09 09:00:00|20045.6|20030.6|20070.6|20055.6|20105.6|20090.6|20005.6|19990.6|1887
1604916000000|2020-11-09 10:00:00|20075.6|20060.6|20125.6|20110.6|20140.6|20125.6|20065.6|20050.6|1223
1604919600000|2020-11-09 11:00:00|20115.6|20100.6|20770.6|20755.6|20945.6|20930.6|20085.6|20070.6|6326
1604923200000|2020-11-09 12:00:00|20775.6|20760.6|20680.6|20665.6|20980.6|20965.6|20610.6|20595.6|14114
1604926800000|2020-11-09 13:00:00|20675.6|20660.6|20709|20694|20805.6|20790.6|20635.6|20620.6|6775
1604930400000|2020-11-09 14:00:00|20714|20699|20744|20729|20834|20819|20669|20654|6044
1604934000000|2020-11-09 15:00:00|20759|20744|20712.9|20697.9|20884|20869|20632.9|20617.9|7069
1604937600000|2020-11-09 16:00:00|20707.9|20692.9|20717.9|20697.9|20787.9|20772.9|20652.9|20637.9|7640
1604941200000|2020-11-09 17:00:00|20722.9|20702.9|20777.9|20752.9|20802.9|20782.9|20722.9|20697.9|648
1604944800000|2020-11-09 18:00:00|20772.9|20757.9|20782.9|20757.9|20812.9|20792.9|20767.9|20747.9|331
1604948400000|2020-11-09 19:00:00|20787.9|20762.9|20707.9|20692.9|20787.9|20767.9|20687.9|20672.9|324
1604952000000|2020-11-09 20:00:00|20712.9|20697.9|20622.9|20607.9|20742.9|20727.9|20612.9|20597.9|302
1604955600000|2020-11-09 21:00:00|20642.6|20602.6|20639|20599|20716.4|20676.4|20611.4|20571.4|0
1604959200000|2020-11-09 22:00:00|20637.4|20597.4|20654.6|20614.6|20656.1|20616.1|20630.8|20590.8|0
1604962800000|2020-11-09 23:00:00|20656.8|20616.8|20652.5|20612.5|20726.3|20686.3|20645.2|20605.2|0
1604966400000|2020-11-10 00:00:00|20652.6|20612.6|20570.3|20530.3|20676.5|20636.5|20502.3|20462.3|0
1604970000000|2020-11-10 01:00:00|20568.5|20528.5|20591.8|20551.8|20621|20581|20548.1|20508.1|0
1604973600000|2020-11-10 02:00:00|20591.9|20551.9|20489.6|20449.6|20662.6|20622.6|20483.9|20443.9|0
1604977200000|2020-11-10 03:00:00|20488.6|20448.6|20482.7|20442.7|20525.3|20485.3|20433.6|20393.6|0
1604980800000|2020-11-10 04:00:00|20482.8|20442.8|20464.8|20424.8|20495|20455|20449|20409|0
1604984400000|2020-11-10 05:00:00|20465|20425|20540.9|20500.9|20579|20539|20458.8|20418.8|0
1604988000000|2020-11-10 06:00:00|20540.8|20500.8|20615.7|20575.7|20644.3|20604.3|20526.8|20486.8|0
1604991600000|2020-11-10 07:00:00|20615.8|20575.8|20737.9|20722.9|20817.9|20802.9|20602.9|20575.8|535
1604995200000|2020-11-10 08:00:00|20732.9|20717.9|20816|20801|20857.9|20842.9|20647.9|20632.9|6300
1604998800000|2020-11-10 09:00:00|20811|20796|20886|20871|20936|20921|20811|20796|3390
1605002400000|2020-11-10 10:00:00|20881|20866|20741|20726|20906|20891|20711|20696|3377
1605006000000|2020-11-10 11:00:00|20736|20721|20711|20696|20801|20786|20591|20576|2466
1605009600000|2020-11-10 12:00:00|20706|20691|20736.8|20721.8|20776.8|20761.8|20646|20631|1735
1605013200000|2020-11-10 13:00:00|20731.8|20716.8|20776.8|20761.8|20796.8|20781.8|20691.8|20676.8|1995
1605016800000|2020-11-10 14:00:00|20771.8|20756.8|20871.8|20856.8|20871.8|20856.8|20736.8|20721.8|3896
1605020400000|2020-11-10 15:00:00|20861.8|20846.8|20822.6|20807.6|20917.6|20902.6|20762.6|20747.6|4359
1605024000000|2020-11-10 16:00:00|20812.6|20797.6|20872.6|20847.6|20922.6|20907.6|20812.6|20797.6|3570
1605027600000|2020-11-10 17:00:00|20867.6|20842.6|20882.6|20857.6|20907.6|20882.6|20862.6|20837.6|369
1605031200000|2020-11-10 18:00:00|20887.6|20862.6|20892.6|20867.6|20902.6|20877.6|20812.6|20787.6|133
1605034800000|2020-11-10 19:00:00|20897.6|20872.6|20862.6|20847.6|20897.6|20877.6|20822.6|20807.6|191
1605038400000|2020-11-10 20:00:00|20857.6|20842.6|20867.6|20852.6|20907.6|20892.6|20837.6|20822.6|170
1605042000000|2020-11-10 21:00:00|20880.1|20840.1|20901.8|20861.8|20914.1|20874.1|20879.7|20839.7|0
1605045600000|2020-11-10 22:00:00|20899.8|20859.8|20898.3|20858.3|20903.3|20863.3|20894.8|20854.8|0
1605049200000|2020-11-10 23:00:00|20899|20859|20859.2|20819.2|20937|20897|20844.7|20804.7|0
1605052800000|2020-11-11 00:00:00|20859|20819|20794.1|20754.1|20876.2|20836.2|20793.9|20753.9|0
1605056400000|2020-11-11 01:00:00|20794|20754|20819.2|20779.2|20819.5|20779.5|20764.3|20724.3|0
1605060000000|2020-11-11 02:00:00|20819.1|20779.1|20852.6|20812.6|20883.4|20843.4|20813.2|20773.2|0
1605063600000|2020-11-11 03:00:00|20852.7|20812.7|20848.9|20808.9|20887|20847|20827.2|20787.2|0
1605067200000|2020-11-11 04:00:00|20849.9|20809.9|20850.1|20810.1|20857.4|20817.4|20823.4|20783.4|0
1605070800000|2020-11-11 05:00:00|20850.2|20810.2|20866.3|20826.3|20872.9|20832.9|20825.9|20785.9|0
1605074400000|2020-11-11 06:00:00|20866.5|20826.5|20902.8|20862.8|20936|20896|20855.4|20815.4|0
1605078000000|2020-11-11 07:00:00|20902.9|20862.9|20932.6|20917.6|21037.6|21022.6|20897.4|20857.4|761
1605081600000|2020-11-11 08:00:00|20937.6|20922.6|20904|20889|21027.6|21012.6|20822.6|20807.6|4247
1605085200000|2020-11-11 09:00:00|20909|20894|20934|20919|20969|20954|20864|20849|2387
1605088800000|2020-11-11 10:00:00|20939|20924|20954|20939|20979|20964|20894|20879|1680
1605092400000|2020-11-11 11:00:00|20949|20934|20964|20949|21004|20989|20939|20924|1255
1605096000000|2020-11-11 12:00:00|20959|20944|20997|20982|21012|20997|20924|20909|1469
1605099600000|2020-11-11 13:00:00|21002|20987|21027|21012|21057|21042|20992|20977|1972
1605103200000|2020-11-11 14:00:00|21022|21007|20987|20972|21047|21032|20962|20947|1632
1605106800000|2020-11-11 15:00:00|20992|20977|21001.9|20986.9|21016.9|21001.9|20951.9|20936.9|1929
1605110400000|2020-11-11 16:00:00|20996.9|20981.9|21001.9|20981.9|21021.9|21006.9|20976.9|20961.9|2613
1605114000000|2020-11-11 17:00:00|21006.9|20986.9|21006.9|20981.9|21031.9|21011.9|20976.9|20956.9|158
1605117600000|2020-11-11 18:00:00|21011.9|20986.9|20976.9|20956.9|21011.9|20986.9|20976.9|20956.9|47
1605121200000|2020-11-11 19:00:00|20981.9|20961.9|20921.9|20906.9|20996.9|20971.9|20881.9|20866.9|230
1605124800000|2020-11-11 20:00:00|20926.9|20911.9|20971.9|20956.9|20986.9|20971.9|20891.9|20876.9|146
1605128400000|2020-11-11 21:00:00|21004.5|20964.5|21028.9|20988.9|21044.6|21004.6|21001.6|20961.6|0
1605132000000|2020-11-11 22:00:00|21029.4|20989.4|21044.2|21004.2|21044.2|21004.2|21027.4|20987.4|0
1605135600000|2020-11-11 23:00:00|21044.6|21004.6|21007.3|20967.3|21045.2|21005.2|21004.9|20964.9|0
1605139200000|2020-11-12 00:00:00|21007.2|20967.2|20955.9|20915.9|21014.4|20974.4|20941.5|20901.5|0
1605142800000|2020-11-12 01:00:00|20953.2|20913.2|20929.5|20889.5|20965.9|20925.9|20917.9|20877.9|0
1605146400000|2020-11-12 02:00:00|20929.7|20889.7|20924.4|20884.4|20941.2|20901.2|20897.2|20857.2|0
1605150000000|2020-11-12 03:00:00|20924.3|20884.3|20838.3|20798.3|20933.8|20893.8|20828.6|20788.6|0
1605153600000|2020-11-12 04:00:00|20838.4|20798.4|20823.3|20783.3|20861.1|20821.1|20811|20771|0
1605157200000|2020-11-12 05:00:00|20823.5|20783.5|20878.3|20838.3|20900.4|20860.4|20817.9|20777.9|0
1605160800000|2020-11-12 06:00:00|20878.2|20838.2|20836.3|20796.3|20889.6|20849.6|20835.2|20795.2|0
1605164400000|2020-11-12 07:00:00|20836.4|20796.4|20786.9|20771.9|20861.9|20846.9|20756.9|20741.9|551
1605168000000|2020-11-12 08:00:00|20781.9|20766.9|20872.1|20857.1|20971.9|20956.9|20781.9|20766.9|3734
1605171600000|2020-11-12 09:00:00|20877.1|20862.1|20932.1|20917.1|20952.1|20937.1|20847.1|20832.1|1530
1605175200000|2020-11-12 10:00:00|20937.1|20922.1|20907.1|20892.1|20947.1|20932.1|20902.1|20887.1|907
1605178800000|2020-11-12 11:00:00|20902.1|20887.1|20867.1|20852.1|20937.1|20922.1|20867.1|20852.1|895
1605182400000|2020-11-12 12:00:00|20872.1|20857.1|20739.2|20724.2|20872.1|20857.1|20739.2|20724.2|2020
1605186000000|2020-11-12 13:00:00|20744.2|20729.2|20774.2|20759.2|20779.2|20764.2|20719.2|20704.2|1631
1605189600000|2020-11-12 14:00:00|20779.2|20764.2|20854.2|20839.2|20859.2|20844.2|20739.2|20724.2|2026
1605193200000|2020-11-12 15:00:00|20849.2|20834.2|20864.3|20849.3|20889.3|20874.3|20839.2|20824.2|1467
1605196800000|2020-11-12 16:00:00|20859.3|20844.3|20809.3|20789.3|20879.3|20864.3|20779.3|20764.3|2750
1605200400000|2020-11-12 17:00:00|20814.3|20784.3|20724.3|20699.3|20829.3|20809.3|20689.3|20669.3|348
1605204000000|2020-11-12 18:00:00|20719.3|20694.3|20719.3|20694.3|20724.3|20704.3|20674.3|20654.3|149
1605207600000|2020-11-12 19:00:00|20714.3|20699.3|20639.3|20624.3|20729.3|20709.3|20629.3|20614.3|181
1605211200000|2020-11-12 20:00:00|20634.3|20619.3|20644.3|20629.3|20654.3|20639.3|20599.3|20584.3|137
1605214800000|2020-11-12 21:00:00|20654.3|20614.3|20683.6|20643.6|20725.6|20685.6|20654.3|20614.3|0
1605218400000|2020-11-12 22:00:00|20684.1|20644.1|20683.6|20643.6|20686.6|20646.6|20680.5|20640.5|0
1605222000000|2020-11-12 23:00:00|20682.9|20642.9|20661.9|20621.9|20689.2|20649.2|20653.6|20613.6|0
1605225600000|2020-11-13 00:00:00|20662.2|20622.2|20624.3|20584.3|20706.1|20666.1|20624.3|20584.3|0
1605229200000|2020-11-13 01:00:00|20624.2|20584.2|20604.8|20564.8|20666.2|20626.2|20596|20556|0
1605232800000|2020-11-13 02:00:00|20604.7|20564.7|20642.3|20602.3|20653.8|20613.8|20586.9|20546.9|0
1605236400000|2020-11-13 03:00:00|20642.2|20602.2|20642|20602|20659.8|20619.8|20625.3|20585.3|0
1605240000000|2020-11-13 04:00:00|20642.1|20602.1|20689.7|20649.7|20701|20661|20633.4|20593.4|0
1605243600000|2020-11-13 05:00:00|20689.5|20649.5|20686|20646|20701|20661|20660.4|20620.4|0
1605247200000|2020-11-13 06:00:00|20686.1|20646.1|20727|20687|20744.5|20704.5|20682.8|20642.8|0
1605250800000|2020-11-13 07:00:00|20728|20688|20664.3|20649.3|20739.3|20724.3|20639.3|20624.3|394
1605254400000|2020-11-13 08:00:00|20669.3|20654.3|20856|20841|20894.3|20879.3|20669.3|20654.3|3200
1605258000000|2020-11-13 09:00:00|20861|20846|20916|20901|20961|20946|20851|20836|1713
1605261600000|2020-11-13 10:00:00|20911|20896|20961|20946|20971|20956|20886|20871|1653
1605265200000|2020-11-13 11:00:00|20966|20951|20911|20896|20971|20956|20876|20861|972
1605268800000|2020-11-13 12:00:00|20916|20901|20888.8|20873.8|20926|20911|20876|20861|691
1605272400000|2020-11-13 13:00:00|20893.8|20878.8|20908.8|20893.8|20918.8|20903.8|20873.8|20858.8|1242
1605276000000|2020-11-13 14:00:00|20903.8|20888.8|20953.8|20938.8|20953.8|20938.8|20863.8|20848.8|1306
1605279600000|2020-11-13 15:00:00|20948.8|20933.8|20943|20928|20958|20943|20908|20893|2572
1605283200000|2020-11-13 16:00:00|20948|20933|20938|20913|20978|20963|20893|20878|2575
1605286800000|2020-11-13 17:00:00|20943|20918|20973|20948|20983|20963|20933|20913|204
1605290400000|2020-11-13 18:00:00|20978|20953|20993|20973|21023|21003|20963|20943|489
1605294000000|2020-11-13 19:00:00|20998|20978|21028|21013|21028|21013|20983|20963|149
1605297600000|2020-11-13 20:00:00|21023|21008|21103|21088|21118|21103|21023|21008|447
1605301200000|2020-11-13 21:00:00|21105.4|21065.4|21101.8|21061.8|21114.2|21074.2|21087.9|21047.9|0
1605304800000|2020-11-13 22:00:00|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|0
1605481200000|2020-11-15 23:00:00|21163.7|21123.7|21245.2|21205.2|21258.8|21218.8|21163.1|21123.1|0
1605484800000|2020-11-16 00:00:00|21245|21205|21215.1|21175.1|21247.7|21207.7|21189.9|21149.9|0
1605488400000|2020-11-16 01:00:00|21215|21175|21160.7|21120.7|21250.3|21210.3|21142.6|21102.6|0
1605492000000|2020-11-16 02:00:00|21160.8|21120.8|21200.4|21160.4|21218.3|21178.3|21160.8|21120.8|0
1605495600000|2020-11-16 03:00:00|21200.3|21160.3|21207.4|21167.4|21218|21178|21189.4|21149.4|0
1605499200000|2020-11-16 04:00:00|21208.4|21168.4|21242.8|21202.8|21243.1|21203.1|21208.4|21168.4|0
1605502800000|2020-11-16 05:00:00|21242.7|21202.7|21248.6|21208.6|21256.2|21216.2|21224|21184|0
1605506400000|2020-11-16 06:00:00|21248.5|21208.5|21237.3|21197.3|21255.2|21215.2|21214.7|21174.7|0
1605510000000|2020-11-16 07:00:00|21235.3|21195.3|21183|21168|21253|21238|21183|21166.2|652
1605513600000|2020-11-16 08:00:00|21193|21178|21061.6|21046.6|21193|21178|21011.6|20996.6|3178
1605517200000|2020-11-16 09:00:00|21066.6|21051.6|21171.6|21156.6|21171.6|21156.6|21066.6|21051.6|1763
1605520800000|2020-11-16 10:00:00|21176.6|21161.6|21151.6|21136.6|21186.6|21171.6|21131.6|21116.6|1655
1605524400000|2020-11-16 11:00:00|21156.6|21141.6|21361.6|21346.6|21396.6|21381.6|21146.6|21131.6|3693
1605528000000|2020-11-16 12:00:00|21356.6|21341.6|21391.5|21376.5|21441.6|21426.6|21341.6|21326.6|3376
1605531600000|2020-11-16 13:00:00|21396.5|21381.5|21366.5|21351.5|21441.5|21426.5|21356.5|21341.5|2804
1605535200000|2020-11-16 14:00:00|21361.5|21346.5|21321.5|21306.5|21416.5|21401.5|21276.5|21261.5|2276
1605538800000|2020-11-16 15:00:00|21326.5|21311.5|21372.9|21357.9|21387.9|21372.9|21277.9|21262.9|2112
1605542400000|2020-11-16 16:00:00|21377.9|21362.9|21297.9|21277.9|21392.9|21377.9|21287.9|21272.9|3837
1605546000000|2020-11-16 17:00:00|21302.9|21282.9|21287.9|21262.9|21312.9|21287.9|21262.9|21242.9|297
1605549600000|2020-11-16 18:00:00|21282.9|21257.9|21252.9|21232.9|21287.9|21267.9|21232.9|21212.9|208
1605553200000|2020-11-16 19:00:00|21257.9|21227.9|21272.9|21257.9|21277.9|21262.9|21237.9|21212.9|64
1605556800000|2020-11-16 20:00:00|21262.9|21247.9|21312.9|21297.9|21317.9|21302.9|21247.9|21232.9|242
1605560400000|2020-11-16 21:00:00|21336.2|21296.2|21365.8|21325.8|21379.5|21339.5|21336|21296|0
1605564000000|2020-11-16 22:00:00|21366.3|21326.3|21371.3|21331.3|21377.4|21337.4|21364.7|21324.7|0
1605567600000|2020-11-16 23:00:00|21369.1|21329.1|21346.6|21306.6|21379.9|21339.9|21342.9|21302.9|0
1605571200000|2020-11-17 00:00:00|21346.4|21306.4|21279.5|21239.5|21346.6|21306.6|21256.7|21216.7|0
1605574800000|2020-11-17 01:00:00|21278.4|21238.4|21226.3|21186.3|21288.7|21248.7|21219.6|21179.6|0
1605578400000|2020-11-17 02:00:00|21226.2|21186.2|21236|21196|21265.5|21225.5|21224.2|21184.2|0
1605582000000|2020-11-17 03:00:00|21235.9|21195.9|21253.3|21213.3|21268.1|21228.1|21235.9|21195.9|0
1605585600000|2020-11-17 04:00:00|21253.1|21213.1|21240.8|21200.8|21253.3|21213.3|21223.2|21183.2|0
1605589200000|2020-11-17 05:00:00|21240.9|21200.9|21214|21174|21240.9|21200.9|21213.8|21173.8|0
1605592800000|2020-11-17 06:00:00|21214.1|21174.1|21261.6|21221.6|21267.5|21227.5|21208.5|21168.5|0
1605596400000|2020-11-17 07:00:00|21261.7|21221.7|21307.9|21292.9|21317.9|21302.9|21250.1|21210.1|252
1605600000000|2020-11-17 08:00:00|21297.9|21282.9|21281.5|21266.5|21412.9|21397.9|21256.5|21241.5|3007
1605603600000|2020-11-17 09:00:00|21286.5|21271.5|21371.5|21356.5|21401.5|21386.5|21256.5|21241.5|1821
1605607200000|2020-11-17 10:00:00|21381.5|21366.5|21421.5|21406.5|21421.5|21406.5|21361.5|21346.5|1575
1605610800000|2020-11-17 11:00:00|21416.5|21401.5|21396.5|21381.5|21416.5|21401.5|21326.5|21311.5|1311
1605614400000|2020-11-17 12:00:00|21401.5|21386.5|21373.4|21358.4|21426.5|21411.5|21373.4|21358.4|984
1605618000000|2020-11-17 13:00:00|21368.4|21353.4|21343.4|21328.4|21383.4|21368.4|21328.4|21313.4|1253
1605621600000|2020-11-17 14:00:00|21338.4|21323.4|21348.4|21333.4|21373.4|21358.4|21323.4|21308.4|1369
1605625200000|2020-11-17 15:00:00|21353.4|21338.4|21496.9|21481.9|21501.9|21486.9|21348.4|21333.4|2594
1605628800000|2020-11-17 16:00:00|21486.9|21471.9|21486.9|21461.9|21501.9|21486.9|21446.9|21431.9|4041
1605632400000|2020-11-17 17:00:00|21481.9|21466.9|21491.9|21471.9|21511.9|21486.9|21471.9|21451.9|221
1605636000000|2020-11-17 18:00:00|21496.9|21466.9|21496.9|21476.9|21506.9|21486.9|21481.9|21461.9|126
1605639600000|2020-11-17 19:00:00|21501.9|21481.9|21531.9|21516.9|21551.9|21536.9|21496.9|21476.9|173
1605643200000|2020-11-17 20:00:00|21526.9|21511.9|21506.9|21491.9|21531.9|21516.9|21486.9|21471.9|302
1605646800000|2020-11-17 21:00:00|21519.6|21479.6|21479.1|21439.1|21554.1|21514.1|21476.4|21436.4|0
1605650400000|2020-11-17 22:00:00|21478.6|21438.6|21485|21445|21487.6|21447.6|21478.6|21438.6|0
1605654000000|2020-11-17 23:00:00|21486.4|21446.4|21511.7|21471.7|21524|21484|21470.5|21430.5|0
1605657600000|2020-11-18 00:00:00|21511.5|21471.5|21426.7|21386.7|21516|21476|21390.9|21350.9|0
1605661200000|2020-11-18 01:00:00|21426.6|21386.6|21431.9|21391.9|21463.8|21423.8|21416.8|21376.8|0
1605664800000|2020-11-18 02:00:00|21428.3|21388.3|21448|21408|21448.4|21408.4|21417.1|21377.1|0
1605668400000|2020-11-18 03:00:00|21448.1|21408.1|21465|21425|21471.2|21431.2|21429.8|21389.8|0
1605672000000|2020-11-18 04:00:00|21465.1|21425.1|21456.1|21416.1|21471.4|21431.4|21444.5|21404.5|0
1605675600000|2020-11-18 05:00:00|21455.9|21415.9|21429.4|21389.4|21480|21440|21405.1|21365.1|0
1605679200000|2020-11-18 06:00:00|21429.3|21389.3|21407.4|21367.4|21441.3|21401.3|21389.1|21349.1|0
1605682800000|2020-11-18 07:00:00|21407.6|21367.6|21446.9|21431.9|21486.9|21471.9|21402.4|21362.4|315
1605686400000|2020-11-18 08:00:00|21451.9|21436.9|21552.8|21537.8|21586.9|21571.9|21371.9|21356.9|3094
1605690000000|2020-11-18 09:00:00|21557.8|21542.8|21642.8|21627.8|21662.8|21647.8|21557.8|21542.8|1898
1605693600000|2020-11-18 10:00:00|21647.8|21632.8|21567.8|21552.8|21667.8|21652.8|21552.8|21537.8|1721
1605697200000|2020-11-18 11:00:00|21562.8|21547.8|21557.8|21542.8|21627.8|21612.8|21532.8|21517.8|2147
1605700800000|2020-11-18 12:00:00|21562.8|21547.8|21597.9|21582.9|21617.9|21602.9|21557.8|21542.8|1375
1605704400000|2020-11-18 13:00:00|21602.9|21587.9|21597.9|21582.9|21607.9|21592.9|21557.9|21542.9|846
1605708000000|2020-11-18 14:00:00|21602.9|21587.9|21612.9|21597.9|21622.9|21607.9|21577.9|21562.9|1590
1605711600000|2020-11-18 15:00:00|21617.9|21602.9|21609.8|21594.8|21649.8|21634.8|21597.9|21582.9|1512
1605715200000|2020-11-18 16:00:00|21604.8|21589.8|21644.8|21624.8|21649.8|21629.8|21599.8|21584.8|2345
1605718800000|2020-11-18 17:00:00|21649.8|21629.8|21639.8|21614.8|21659.8|21639.8|21639.8|21614.8|153
1605722400000|2020-11-18 18:00:00|21644.8|21619.8|21619.8|21594.8|21649.8|21624.8|21604.8|21584.8|117
1605726000000|2020-11-18 19:00:00|21614.8|21599.8|21594.8|21579.8|21629.8|21609.8|21574.8|21554.8|141
1605729600000|2020-11-18 20:00:00|21589.8|21574.8|21494.8|21479.8|21619.8|21604.8|21494.8|21479.8|304
1605733200000|2020-11-18 21:00:00|21506.1|21466.1|21515.3|21475.3|21529.5|21489.5|21481.7|21441.7|0
1605736800000|2020-11-18 22:00:00|21515.5|21475.5|21516.8|21476.8|21520.7|21480.7|21512.6|21472.6|0
1605740400000|2020-11-18 23:00:00|21517.9|21477.9|21532.9|21492.9|21562|21522|21517.9|21477.9|0
1605744000000|2020-11-19 00:00:00|21533.9|21493.9|21505.9|21465.9|21545.8|21505.8|21497.8|21457.8|0
1605747600000|2020-11-19 01:00:00|21506.1|21466.1|21543|21503|21554.9|21514.9|21500.1|21460.1|0
1605751200000|2020-11-19 02:00:00|21542.8|21502.8|21515.6|21475.6|21548.8|21508.8|21500.8|21460.8|0
1605754800000|2020-11-19 03:00:00|21515.5|21475.5|21506.7|21466.7|21524.6|21484.6|21481.1|21441.1|0
1605758400000|2020-11-19 04:00:00|21508.8|21468.8|21523.2|21483.2|21529.1|21489.1|21506.2|21466.2|0
1605762000000|2020-11-19 05:00:00|21523.1|21483.1|21542.9|21502.9|21563.6|21523.6|21517|21477|0
1605765600000|2020-11-19 06:00:00|21543.9|21503.9|21581.4|21541.4|21587.4|21547.4|21536.5|21496.5|0
1605769200000|2020-11-19 07:00:00|21583.5|21543.5|21489.8|21474.8|21587.1|21547.1|21489.8|21474.8|392
1605772800000|2020-11-19 08:00:00|21499.8|21484.8|21433.9|21418.9|21599.8|21584.8|21428.9|21413.9|2842
1605776400000|2020-11-19 09:00:00|21438.9|21423.9|21558.9|21543.9|21578.9|21563.9|21433.9|21418.9|1820
1605780000000|2020-11-19 10:00:00|21553.9|21538.9|21573.9|21558.9|21593.9|21578.9|21513.9|21498.9|1294
1605783600000|2020-11-19 11:00:00|21568.9|21553.9|21573.9|21558.9|21588.9|21573.9|21538.9|21523.9|651
1605787200000|2020-11-19 12:00:00|21578.9|21563.9|21583.9|21568.9|21598.9|21583.9|21558.9|21543.9|871
1605790800000|2020-11-19 13:00:00|21578.9|21563.9|21583.9|21568.9|21628.9|21613.9|21558.9|21543.9|698
1605794400000|2020-11-19 14:00:00|21578.9|21563.9|21663.9|21648.9|21688.9|21673.9|21573.9|21558.9|1698
1605798000000|2020-11-19 15:00:00|21658.9|21643.9|21598.5|21583.5|21663.9|21648.9|21583.5|21568.5|1379
1605801600000|2020-11-19 16:00:00|21603.5|21588.5|21573.5|21548.5|21603.5|21588.5|21533.5|21518.5|2615
1605805200000|2020-11-19 17:00:00|21568.5|21543.5|21568.5|21543.5|21598.5|21578.5|21558.5|21538.5|201
1605808800000|2020-11-19 18:00:00|21573.5|21548.5|21598.5|21573.5|21608.5|21583.5|21558.5|21538.5|44
1605812400000|2020-11-19 19:00:00|21593.5|21578.5|21613.5|21598.5|21643.5|21628.5|21583.5|21563.5|114
1605816000000|2020-11-19 20:00:00|21618.5|21603.5|21708.5|21693.5|21708.5|21693.5|21618.5|21603.5|219
1605819600000|2020-11-19 21:00:00|21706|21666|21609|21569|21711.1|21671.1|21602.6|21562.6|0
1605823200000|2020-11-19 22:00:00|21608.8|21568.8|21615.8|21575.8|21621.5|21581.5|21600.6|21560.6|0
1605826800000|2020-11-19 23:00:00|21613.3|21573.3|21599.8|21559.8|21639.4|21599.4|21569|21529|0
1605830400000|2020-11-20 00:00:00|21600.1|21560.1|21640.9|21600.9|21667.2|21627.2|21600.1|21560.1|0
1605834000000|2020-11-20 01:00:00|21641|21601|21648.4|21608.4|21666.7|21626.7|21629.5|21589.5|0
1605837600000|2020-11-20 02:00:00|21648.6|21608.6|21643.5|21603.5|21654.5|21614.5|21623.6|21583.6|0
1605841200000|2020-11-20 03:00:00|21643.4|21603.4|21636.8|21596.8|21662.4|21622.4|21625|21585|0
1605844800000|2020-11-20 04:00:00|21635.8|21595.8|21662.1|21622.1|21674.9|21634.9|21630.5|21590.5|0
1605848400000|2020-11-20 05:00:00|21662.2|21622.2|21581.9|21541.9|21668.4|21628.4|21564.3|21524.3|0
1605852000000|2020-11-20 06:00:00|21581.7|21541.7|21567|21527|21581.7|21541.7|21545.2|21505.2|0
1605855600000|2020-11-20 07:00:00|21565.9|21525.9|21538.5|21523.5|21618.5|21603.5|21533.5|21518.5|523
1605859200000|2020-11-20 08:00:00|21533.5|21518.5|21682.3|21667.3|21702.3|21687.3|21503.5|21488.5|2376
1605862800000|2020-11-20 09:00:00|21687.3|21672.3|21697.3|21682.3|21712.3|21697.3|21647.3|21632.3|1005
1605866400000|2020-11-20 10:00:00|21692.3|21677.3|21767.3|21752.3|21777.3|21762.3|21692.3|21677.3|1622
1605870000000|2020-11-20 11:00:00|21762.3|21747.3|21742.3|21727.3|21777.3|21762.3|21722.3|21707.3|998
1605873600000|2020-11-20 12:00:00|21737.3|21722.3|21701|21686|21762.3|21747.3|21701|21686|820
1605877200000|2020-11-20 13:00:00|21696|21681|21676|21661|21716|21701|21646|21631|1278
1605880800000|2020-11-20 14:00:00|21681|21666|21701|21686|21731|21716|21666|21651|1320
1605884400000|2020-11-20 15:00:00|21706|21691|21705.1|21690.1|21725.1|21710.1|21665.1|21650.1|1449
1605888000000|2020-11-20 16:00:00|21710.1|21695.1|21686.5|21666.5|21730.1|21715.1|21666.5|21641.5|1618
1605891600000|2020-11-20 17:00:00|21691.5|21671.5|21706.5|21686.5|21706.5|21686.5|21681.5|21661.5|129
1605895200000|2020-11-20 18:00:00|21701.5|21681.5|21711.5|21691.5|21716.5|21691.5|21686.5|21666.5|116
1605898800000|2020-11-20 19:00:00|21706.5|21686.5|21706.5|21691.5|21726.5|21711.5|21701.5|21681.5|89
1605902400000|2020-11-20 20:00:00|21711.5|21696.5|21701.5|21686.5|21726.5|21711.5|21691.5|21676.5|166
1605906000000|2020-11-20 21:00:00|21711|21671|21731.9|21691.9|21737.5|21697.5|21645.9|21605.9|0
1606086000000|2020-11-22 23:00:00|21700.9|21660.9|21770.1|21730.1|21771.4|21731.4|21700.2|21660.2|0
1606089600000|2020-11-23 00:00:00|21769.9|21729.9|21797.9|21757.9|21821.7|21781.7|21761.3|21721.3|0
1606093200000|2020-11-23 01:00:00|21797.7|21757.7|21779.8|21739.8|21803.9|21763.9|21767.8|21727.8|0
1606096800000|2020-11-23 02:00:00|21779.7|21739.7|21785.7|21745.7|21786.3|21746.3|21762.6|21722.6|0
1606100400000|2020-11-23 03:00:00|21784.7|21744.7|21758.2|21718.2|21789|21749|21738.6|21698.6|0
1606104000000|2020-11-23 04:00:00|21758.3|21718.3|21721|21681|21764|21724|21715.3|21675.3|0
1606107600000|2020-11-23 05:00:00|21720.9|21680.9|21774.2|21734.2|21774.2|21734.2|21715.1|21675.1|0
1606111200000|2020-11-23 06:00:00|21774.1|21734.1|21785.7|21745.7|21792.4|21752.4|21774.1|21734.1|0
1606114800000|2020-11-23 07:00:00|21785.8|21745.8|21891.5|21876.5|21951.5|21936.5|21785.8|21745.8|689
1606118400000|2020-11-23 08:00:00|21896.5|21881.5|21960.4|21945.4|22006.5|21991.5|21856.5|21841.5|3432
1606122000000|2020-11-23 09:00:00|21965.4|21950.4|21915.4|21900.4|21995.4|21980.4|21905.4|21890.4|1748
1606125600000|2020-11-23 10:00:00|21920.4|21905.4|21915.4|21900.4|21940.4|21925.4|21895.4|21880.4|990
1606129200000|2020-11-23 11:00:00|21920.4|21905.4|21860.4|21845.4|21920.4|21905.4|21810.4|21795.4|1167
1606132800000|2020-11-23 12:00:00|21855.4|21840.4|21841.8|21826.8|21855.4|21840.4|21795.4|21780.4|917
1606136400000|2020-11-23 13:00:00|21836.8|21821.8|21796.8|21781.8|21856.8|21841.8|21766.8|21751.8|1517
1606140000000|2020-11-23 14:00:00|21801.8|21786.8|21771.8|21756.8|21826.8|21811.8|21751.8|21736.8|1519
1606143600000|2020-11-23 15:00:00|21776.8|21761.8|21816|21801|21826|21811|21751|21736|1566
1606147200000|2020-11-23 16:00:00|21821|21806|21731|21711|21821|21806|21701|21686|1878
1606150800000|2020-11-23 17:00:00|21736|21706|21751|21726|21751|21731|21716|21691|223
1606154400000|2020-11-23 18:00:00|21746|21731|21766|21746|21771|21751|21746|21721|148
1606158000000|2020-11-23 19:00:00|21771|21751|21821|21806|21821|21806|21756|21736|147
1606161600000|2020-11-23 20:00:00|21826|21811|21781|21766|21851|21836|21766|21751|264
1606165200000|2020-11-23 21:00:00|21810.3|21770.3|21805.3|21765.3|21811.4|21771.4|21785.7|21745.7|0
1606168800000|2020-11-23 22:00:00|21803.3|21763.3|21794.7|21754.7|21816.7|21776.7|21793.1|21753.1|0
1606172400000|2020-11-23 23:00:00|21795.7|21755.7|21856.6|21816.6|21888.5|21848.5|21784.6|21744.6|0
1606176000000|2020-11-24 00:00:00|21856|21816|21859.8|21819.8|21876.9|21836.9|21834.3|21794.3|0
1606179600000|2020-11-24 01:00:00|21859.9|21819.9|21861|21821|21901.8|21861.8|21854.8|21814.8|0
1606183200000|2020-11-24 02:00:00|21861.1|21821.1|21956.9|21916.9|21962.9|21922.9|21861.1|21821.1|0
1606186800000|2020-11-24 03:00:00|21957|21917|21969.1|21929.1|21975.1|21935.1|21938.7|21898.7|0
1606190400000|2020-11-24 04:00:00|21969.3|21929.3|21968.6|21928.6|21981.2|21941.2|21956.5|21916.5|0
1606194000000|2020-11-24 05:00:00|21968.7|21928.7|21932|21892|21974.6|21934.6|21926.6|21886.6|0
1606197600000|2020-11-24 06:00:00|21931.9|21891.9|21927.6|21887.6|21949.7|21909.7|21926|21886|0
1606201200000|2020-11-24 07:00:00|21927.8|21887.8|21961|21946|21966|21951|21886|21862|677
1606204800000|2020-11-24 08:00:00|21966|21951|22029.2|22014.2|22066|22051|21956|21941|3750
1606208400000|2020-11-24 09:00:00|22024.2|22009.2|22034.2|22019.2|22064.2|22049.2|22014.2|21999.2|1469
1606212000000|2020-11-24 10:00:00|22029.2|22014.2|22009.2|21994.2|22039.2|22024.2|21994.2|21979.2|809
1606215600000|2020-11-24 11:00:00|22014.2|21999.2|22044.2|22029.2|22059.2|22044.2|22009.2|21994.2|876
1606219200000|2020-11-24 12:00:00|22049.2|22034.2|22097.8|22082.8|22112.8|22097.8|22029.2|22014.2|1092
1606222800000|2020-11-24 13:00:00|22092.8|22077.8|22092.8|22077.8|22127.8|22112.8|22087.8|22072.8|1033
1606226400000|2020-11-24 14:00:00|22097.8|22082.8|22087.8|22072.8|22097.8|22082.8|22052.8|22037.8|2230
1606230000000|2020-11-24 15:00:00|22082.8|22067.8|22134.3|22119.3|22144.3|22129.3|22072.8|22057.8|3644
1606233600000|2020-11-24 16:00:00|22139.3|22124.3|22159.3|22139.3|22184.3|22169.3|22109.3|22094.3|3849
1606237200000|2020-11-24 17:00:00|22164.3|22144.3|22169.3|22149.3|22174.3|22154.3|22139.3|22119.3|343
1606240800000|2020-11-24 18:00:00|22164.3|22144.3|22184.3|22164.3|22199.3|22179.3|22164.3|22144.3|196
1606244400000|2020-11-24 19:00:00|22189.3|22159.3|22179.3|22164.3|22189.3|22169.3|22149.3|22129.3|119
1606248000000|2020-11-24 20:00:00|22184.3|22169.3|22234.3|22219.3|22244.3|22229.3|22179.3|22164.3|395
1606251600000|2020-11-24 21:00:00|22232.5|22192.5|22258.4|22218.4|22268.9|22228.9|22228.6|22188.6|0
1606255200000|2020-11-24 22:00:00|22257.9|22217.9|22254.1|22214.1|22261.5|22221.5|22252.6|22212.6|0
1606258800000|2020-11-24 23:00:00|22255.2|22215.2|22230|22190|22266.9|22226.9|22187.8|22147.8|0
1606262400000|2020-11-25 00:00:00|22229.8|22189.8|22233|22193|22270.5|22230.5|22203.8|22163.8|0
1606266000000|2020-11-25 01:00:00|22232.9|22192.9|22256.9|22216.9|22275.4|22235.4|22232.8|22192.8|0
1606269600000|2020-11-25 02:00:00|22257|22217|22251.5|22211.5|22275.1|22235.1|22233.1|22193.1|0
1606273200000|2020-11-25 03:00:00|22251.3|22211.3|22212.7|22172.7|22263.3|22223.3|22186.6|22146.6|0
1606276800000|2020-11-25 04:00:00|22212.9|22172.9|22177.6|22137.6|22219.5|22179.5|22177.5|22137.5|0
1606280400000|2020-11-25 05:00:00|22177.8|22137.8|22113.8|22073.8|22183.9|22143.9|22113.5|22073.5|0
1606284000000|2020-11-25 06:00:00|22114.8|22074.8|22147.6|22107.6|22157.9|22117.9|22114.8|22074.8|0
1606287600000|2020-11-25 07:00:00|22159.9|22119.9|22294.3|22279.3|22294.3|22279.3|22157.1|22117.1|449
1606291200000|2020-11-25 08:00:00|22299.3|22284.3|22155.4|22140.4|22339.3|22324.3|22134.3|22119.3|4338
1606294800000|2020-11-25 09:00:00|22160.4|22145.4|22095.4|22080.4|22215.4|22200.4|22060.4|22045.4|2170
1606298400000|2020-11-25 10:00:00|22100.4|22085.4|22180.4|22165.4|22220.4|22205.4|22095.4|22080.4|3293
1606302000000|2020-11-25 11:00:00|22185.4|22170.4|22265.4|22250.4|22265.4|22250.4|22160.4|22145.4|2061
1606305600000|2020-11-25 12:00:00|22260.4|22245.4|22276.2|22261.2|22330.4|22315.4|22260.4|22245.4|1703
1606309200000|2020-11-25 13:00:00|22281.2|22266.2|22306.2|22291.2|22311.2|22296.2|22266.2|22251.2|1665
1606312800000|2020-11-25 14:00:00|22311.2|22296.2|22261.2|22246.2|22331.2|22316.2|22226.2|22211.2|2215
1606316400000|2020-11-25 15:00:00|22266.2|22251.2|22306|22291|22341|22326|22246.2|22231.2|3946
1606320000000|2020-11-25 16:00:00|22311|22296|22326|22301|22351|22336|22286|22271|3626
1606323600000|2020-11-25 17:00:00|22331|22306|22346|22326|22351|22326|22311|22291|812
1606327200000|2020-11-25 18:00:00|22351|22331|22360|22332|22361|22341|22341|22321|248
1606330800000|2020-11-25 19:00:00|22361|22336|22346|22331|22366|22341|22331|22311|80
1606334400000|2020-11-25 20:00:00|22351|22336|22346|22331|22381|22366|22331|22316|303
1606338000000|2020-11-25 21:00:00|22357.6|22317.6|22343.2|22303.2|22357.8|22317.8|22323.2|22283.2|0
1606341600000|2020-11-25 22:00:00|22342.7|22302.7|22345.1|22305.1|22348|22308|22340.6|22300.6|0
1606345200000|2020-11-25 23:00:00|22347|22307|22358.6|22318.6|22361.3|22321.3|22342.3|22302.3|0
1606348800000|2020-11-26 00:00:00|22358.4|22318.4|22337|22297|22358.6|22318.6|22305.2|22265.2|0
1606352400000|2020-11-26 01:00:00|22335.9|22295.9|22348.8|22308.8|22366.8|22326.8|22329|22289|0
1606356000000|2020-11-26 02:00:00|22348.9|22308.9|22364.2|22324.2|22381.4|22341.4|22348.5|22308.5|0
1606359600000|2020-11-26 03:00:00|22364.3|22324.3|22346.7|22306.7|22370|22330|22337|22297|0
1606363200000|2020-11-26 04:00:00|22347.8|22307.8|22337.3|22297.3|22355.7|22315.7|22325.2|22285.2|0
1606366800000|2020-11-26 05:00:00|22337.5|22297.5|22375.5|22335.5|22375.5|22335.5|22337.2|22297.2|0
1606370400000|2020-11-26 06:00:00|22375.4|22335.4|22389.4|22349.4|22392.9|22352.9|22362.7|22322.7|0
1606374000000|2020-11-26 07:00:00|22389.5|22349.5|22366|22351|22389.5|22371|22341|22326|284
1606377600000|2020-11-26 08:00:00|22371|22356|22293.4|22278.4|22391|22376|22281|22266|1800
1606381200000|2020-11-26 09:00:00|22288.4|22273.4|22343.4|22328.4|22393.4|22378.4|22283.4|22268.4|1173
1606384800000|2020-11-26 10:00:00|22338.4|22323.4|22233.4|22218.4|22348.4|22333.4|22233.4|22218.4|1129
1606388400000|2020-11-26 11:00:00|22228.4|22213.4|22268.4|22253.4|22293.4|22278.4|22223.4|22208.4|782
1606392000000|2020-11-26 12:00:00|22263.4|22248.4|22257.4|22242.4|22273.4|22258.4|22223.4|22208.4|1200
1606395600000|2020-11-26 13:00:00|22262.4|22247.4|22257.4|22242.4|22297.4|22282.4|22252.4|22237.4|429
1606399200000|2020-11-26 14:00:00|22262.4|22247.4|22262.4|22247.4|22272.4|22257.4|22242.4|22227.4|550
1606402800000|2020-11-26 15:00:00|22267.4|22252.4|22244.5|22229.5|22272.4|22257.4|22244.5|22229.5|783
1606406400000|2020-11-26 16:00:00|22249.5|22234.5|22214.5|22194.5|22254.5|22239.5|22204.5|22189.5|1872
1606410000000|2020-11-26 17:00:00|22219.5|22199.5|22196|22168|22224.5|22204.5|22154.5|22129.5|165
1606413600000|2020-11-26 18:00:00|22198.5|22170.5|22201|22173|22231|22204.5|22189.5|22164.5|56
1606417200000|2020-11-26 19:00:00|22203.5|22175.5|22199.5|22184.5|22239.5|22219.5|22184.5|22164.5|31
1606420800000|2020-11-26 20:00:00|22194.5|22179.5|22169.5|22154.5|22194.5|22179.5|22154.5|22139.5|69
1606424400000|2020-11-26 21:00:00|22182.2|22142.2|22180.3|22140.3|22182.2|22142.2|22179.4|22139.4|0
1606431600000|2020-11-26 23:00:00|22183.3|22143.3|22176.8|22136.8|22203.1|22163.1|22154.8|22114.8|0
1606435200000|2020-11-27 00:00:00|22177.1|22137.1|22191.4|22151.4|22191.4|22151.4|22149.6|22109.6|0
1606438800000|2020-11-27 01:00:00|22191.2|22151.2|22153.3|22113.3|22192.6|22152.6|22150.4|22110.4|0
1606442400000|2020-11-27 02:00:00|22154.4|22114.4|22151.1|22111.1|22156.9|22116.9|22113.6|22073.6|0
1606446000000|2020-11-27 03:00:00|22150.1|22110.1|22180.9|22140.9|22186.8|22146.8|22138.2|22098.2|0
1606449600000|2020-11-27 04:00:00|22181|22141|22202.4|22162.4|22220|22180|22164.4|22124.4|0
1606453200000|2020-11-27 05:00:00|22202.3|22162.3|22230.2|22190.2|22230.2|22190.2|22184.6|22144.6|0
1606456800000|2020-11-27 06:00:00|22230.1|22190.1|22262.1|22222.1|22262.9|22222.9|22212.1|22172.1|0
1606460400000|2020-11-27 07:00:00|22262.2|22222.2|22189.5|22174.5|22262.3|22229.5|22189.5|22174.5|208
1606464000000|2020-11-27 08:00:00|22179.5|22164.5|22317.1|22302.1|22332.1|22317.1|22179.5|22164.5|2267
1606467600000|2020-11-27 09:00:00|22322.1|22307.1|22272.1|22257.1|22337.1|22322.1|22267.1|22252.1|1122
1606471200000|2020-11-27 10:00:00|22267.1|22252.1|22287.1|22272.1|22292.1|22277.1|22242.1|22227.1|1562
1606474800000|2020-11-27 11:00:00|22292.1|22277.1|22312.1|22297.1|22312.1|22297.1|22282.1|22267.1|714
1606478400000|2020-11-27 12:00:00|22307.1|22292.1|22308.3|22293.3|22312.1|22297.1|22297.1|22282.1|492
1606482000000|2020-11-27 13:00:00|22313.3|22298.3|22338.3|22323.3|22348.3|22333.3|22303.3|22288.3|656
1606485600000|2020-11-27 14:00:00|22343.3|22328.3|22358.3|22343.3|22393.3|22378.3|22338.3|22323.3|1339
1606489200000|2020-11-27 15:00:00|22363.3|22348.3|22336.5|22321.5|22398.3|22383.3|22336.5|22321.5|1160
1606492800000|2020-11-27 16:00:00|22341.5|22326.5|22326.5|22306.5|22391.5|22376.5|22311.5|22296.5|2438
1606496400000|2020-11-27 17:00:00|22321.5|22301.5|22356.5|22331.5|22356.5|22331.5|22311.5|22291.5|212
1606500000000|2020-11-27 18:00:00|22351.5|22326.5|22361.5|22341.5|22371.5|22351.5|22346.5|22326.5|79
1606503600000|2020-11-27 19:00:00|22366.5|22336.5|22376.5|22361.5|22376.5|22361.5|22361.5|22336.5|13
1606507200000|2020-11-27 20:00:00|22371.5|22356.5|22411.5|22396.5|22411.5|22396.5|22371.5|22356.5|140
1606510800000|2020-11-27 21:00:00|22429.3|22389.3|22428.9|22388.9|22429.3|22389.3|22428.2|22388.2|0
1606690800000|2020-11-29 23:00:00|22478.1|22438.1|22458.4|22418.4|22500.8|22460.8|22448.4|22408.4|0
1606694400000|2020-11-30 00:00:00|22458|22418|22353.8|22313.8|22459.7|22419.7|22350.1|22310.1|0
1606698000000|2020-11-30 01:00:00|22354.8|22314.8|22370.5|22330.5|22377.5|22337.5|22330.2|22290.2|0
1606701600000|2020-11-30 02:00:00|22370.6|22330.6|22342.9|22302.9|22370.6|22330.6|22330.1|22290.1|0
1606705200000|2020-11-30 03:00:00|22343|22303|22323.3|22283.3|22359.3|22319.3|22311.8|22271.8|0
1606708800000|2020-11-30 04:00:00|22323.2|22283.2|22282.7|22242.7|22331.1|22291.1|22282.6|22242.6|0
1606712400000|2020-11-30 05:00:00|22282.9|22242.9|22255|22215|22289|22249|22238|22198|0
1606716000000|2020-11-30 06:00:00|22255.1|22215.1|22201.6|22161.6|22262.6|22222.6|22201.2|22161.2|0
1606719600000|2020-11-30 07:00:00|22201.5|22161.5|22231.5|22216.5|22251.5|22236.5|22176.5|22155.7|443
1606723200000|2020-11-30 08:00:00|22216.5|22201.5|22212.1|22197.1|22266.5|22251.5|22116.5|22101.5|3042
1606726800000|2020-11-30 09:00:00|22217.1|22202.1|22202.1|22187.1|22287.1|22272.1|22202.1|22187.1|1541
1606730400000|2020-11-30 10:00:00|22207.1|22192.1|22277.1|22262.1|22287.1|22272.1|22207.1|22192.1|1064
1606734000000|2020-11-30 11:00:00|22272.1|22257.1|22222.1|22207.1|22272.1|22257.1|22167.1|22152.1|1289
1606737600000|2020-11-30 12:00:00|22227.1|22212.1|22279.6|22264.6|22317.1|22302.1|22222.1|22207.1|848
1606741200000|2020-11-30 13:00:00|22274.6|22259.6|22339.6|22324.6|22349.6|22334.6|22274.6|22259.6|738
1606744800000|2020-11-30 14:00:00|22334.6|22319.6|22304.6|22289.6|22359.6|22344.6|22269.6|22254.6|1348
1606748400000|2020-11-30 15:00:00|22314.6|22299.6|22270.6|22255.6|22320.6|22305.6|22215.6|22200.6|1974
1606752000000|2020-11-30 16:00:00|22275.6|22260.6|22075.6|22055.6|22300.6|22285.6|22040.6|22025.6|5107
1606755600000|2020-11-30 17:00:00|22080.6|22050.6|22095.6|22070.6|22115.6|22095.6|22055.6|22030.6|572
1606759200000|2020-11-30 18:00:00|22090.6|22075.6|22055.6|22030.6|22100.6|22075.6|22050.6|22030.6|135
1606762800000|2020-11-30 19:00:00|22050.6|22035.6|22090.6|22075.6|22095.6|22080.6|22045.6|22025.6|97
1606766400000|2020-11-30 20:00:00|22095.6|22080.6|21960.6|21945.6|22095.6|22080.6|21940.6|21925.6|341
1606770000000|2020-11-30 21:00:00|21994.3|21954.3|22082.3|22042.3|22084|22044|21972.8|21932.8|0
1606773600000|2020-11-30 22:00:00|22081.8|22041.8|22051.6|22011.6|22081.8|22041.8|22047.3|22007.3|0
1606777200000|2020-11-30 23:00:00|22050.3|22010.3|22086|22046|22088.6|22048.6|22014.8|21974.8|0
1606780800000|2020-12-01 00:00:00|22086.3|22046.3|22203.4|22163.4|22210.1|22170.1|22079.1|22039.1|0
1606784400000|2020-12-01 01:00:00|22201.3|22161.3|22233.5|22193.5|22239.3|22199.3|22197.4|22157.4|0
1606788000000|2020-12-01 02:00:00|22233.6|22193.6|22249.9|22209.9|22267.4|22227.4|22226.2|22186.2|0
1606791600000|2020-12-01 03:00:00|22250|22210|22255.9|22215.9|22287.3|22247.3|22238.9|22198.9|0
1606795200000|2020-12-01 04:00:00|22256|22216|22238.1|22198.1|22259|22219|22238|22198|0
1606798800000|2020-12-01 05:00:00|22238|22198|22244|22204|22255.7|22215.7|22226.3|22186.3|0
1606802400000|2020-12-01 06:00:00|22243.9|22203.9|22246.2|22206.2|22261.3|22221.3|22225.5|22185.5|0
1606806000000|2020-12-01 07:00:00|22249.3|22209.3|22175.6|22160.6|22263.6|22245.6|22165.6|22150.6|455
1606809600000|2020-12-01 08:00:00|22170.6|22155.6|22166.7|22151.7|22205.6|22190.6|22020.6|22005.6|4009
1606813200000|2020-12-01 09:00:00|22171.7|22156.7|22136.7|22121.7|22191.7|22176.7|22131.7|22116.7|1221
1606816800000|2020-12-01 10:00:00|22131.7|22116.7|22146.7|22131.7|22176.7|22161.7|22111.7|22096.7|759
1606820400000|2020-12-01 11:00:00|22141.7|22126.7|22156.7|22141.7|22176.7|22161.7|22121.7|22106.7|641
1606824000000|2020-12-01 12:00:00|22161.7|22146.7|22136.7|22121.7|22181.7|22166.7|22106.7|22091.7|960
1606827600000|2020-12-01 13:00:00|22146.7|22131.7|22130.7|22115.7|22151.7|22136.7|22070.7|22055.7|881
1606831200000|2020-12-01 14:00:00|22125.7|22110.7|22145.7|22130.7|22170.7|22155.7|22100.7|22085.7|1205
1606834800000|2020-12-01 15:00:00|22140.7|22125.7|22145.8|22130.8|22165.7|22150.7|22100.8|22085.8|1862
1606838400000|2020-12-01 16:00:00|22140.8|22125.8|22095.8|22075.8|22155.8|22140.8|22085.8|22070.8|2078
1606842000000|2020-12-01 17:00:00|22100.8|22070.8|22135.8|22115.8|22145.8|22125.8|22095.8|22070.8|209
1606845600000|2020-12-01 18:00:00|22130.8|22110.8|22130.8|22105.8|22140.8|22120.8|22120.8|22100.8|63
1606849200000|2020-12-01 19:00:00|22125.8|22100.8|22135.8|22120.8|22155.8|22140.8|22115.8|22095.8|164
1606852800000|2020-12-01 20:00:00|22130.8|22115.8|22115.8|22100.8|22130.8|22115.8|22080.8|22065.8|146
1606856400000|2020-12-01 21:00:00|22118.3|22078.3|22129.8|22089.8|22149.7|22109.7|22109.5|22069.5|0
1606860000000|2020-12-01 22:00:00|22127.2|22087.2|22132.9|22092.9|22135.5|22095.5|22125.6|22085.6|0
1606863600000|2020-12-01 23:00:00|22132.4|22092.4|22121.9|22081.9|22154.4|22114.4|22091.8|22051.8|0
1606867200000|2020-12-02 00:00:00|22122.2|22082.2|22060|22020|22123.2|22083.2|22052.8|22012.8|0
1606870800000|2020-12-02 01:00:00|22059.9|22019.9|22028.4|21988.4|22060|22020|22009.9|21969.9|0
1606874400000|2020-12-02 02:00:00|22028.3|21988.3|22047.1|22007.1|22059.3|22019.3|22009.7|21969.7|0
1606878000000|2020-12-02 03:00:00|22047|22007|22059.2|22019.2|22071.2|22031.2|22046.8|22006.8|0
1606881600000|2020-12-02 04:00:00|22059.3|22019.3|22066.4|22026.4|22072.3|22032.3|22053.3|22013.3|0
1606885200000|2020-12-02 05:00:00|22066.5|22026.5|22040.7|22000.7|22066.5|22026.5|22035|21995|0
1606888800000|2020-12-02 06:00:00|22040.9|22000.9|22100.4|22060.4|22100.7|22060.7|22035.1|21995.1|0
1606892400000|2020-12-02 07:00:00|22100.6|22060.6|22045.8|22030.8|22115.8|22100.8|22020.8|22005.8|306
1606896000000|2020-12-02 08:00:00|22040.8|22025.8|21965.2|21950.2|22045.8|22030.8|21905.8|21890.8|3321
1606899600000|2020-12-02 09:00:00|21960.2|21945.2|21990.2|21975.2|22040.2|22025.2|21945.2|21930.2|1432
1606903200000|2020-12-02 10:00:00|21985.2|21970.2|21975.2|21960.2|21995.2|21980.2|21950.2|21935.2|937
1606906800000|2020-12-02 11:00:00|21980.2|21965.2|21990.2|21975.2|22015.2|22000.2|21945.2|21930.2|742
1606910400000|2020-12-02 12:00:00|21985.2|21970.2|21877.8|21862.8|22000.2|21985.2|21877.8|21862.8|1027
1606914000000|2020-12-02 13:00:00|21872.8|21857.8|21837.8|21822.8|21872.8|21857.8|21787.8|21772.8|1441
1606917600000|2020-12-02 14:00:00|21832.8|21817.8|21912.8|21897.8|21922.8|21907.8|21827.8|21812.8|1601
1606921200000|2020-12-02 15:00:00|21917.8|21902.8|21997.5|21982.5|21997.5|21982.5|21917.5|21902.5|1574
1606924800000|2020-12-02 16:00:00|21992.5|21977.5|22007.5|21982.5|22022.5|22007.5|21942.5|21927.5|2534
1606928400000|2020-12-02 17:00:00|22002.5|21987.5|21987.5|21967.5|22027.5|22007.5|21987.5|21967.5|283
1606932000000|2020-12-02 18:00:00|21982.5|21962.5|21977.5|21952.5|21992.5|21972.5|21967.5|21947.5|104
1606935600000|2020-12-02 19:00:00|21972.5|21947.5|22012.5|21997.5|22012.5|21997.5|21962.5|21942.5|97
1606939200000|2020-12-02 20:00:00|22007.5|21992.5|21992.5|21977.5|22012.5|21997.5|21982.5|21967.5|87
1606942800000|2020-12-02 21:00:00|21996.6|21956.6|22020.1|21980.1|22033.1|21993.1|21996.6|21956.6|0
1606946400000|2020-12-02 22:00:00|22019|21979|22019.3|21979.3|22022.1|21982.1|22017.7|21977.7|0
1606950000000|2020-12-02 23:00:00|22019.7|21979.7|22002|21962|22036.6|21996.6|21996.5|21956.5|0
1606953600000|2020-12-03 00:00:00|22001.8|21961.8|21987.8|21947.8|22012.8|21972.8|21972.6|21932.6|0
1606957200000|2020-12-03 01:00:00|21988.9|21948.9|22011.7|21971.7|22018.6|21978.6|21987.1|21947.1|0
1606960800000|2020-12-03 02:00:00|22011.8|21971.8|22006.6|21966.6|22012|21972|21987.4|21947.4|0
1606964400000|2020-12-03 03:00:00|22006.7|21966.7|22010.5|21970.5|22060.6|22020.6|22000.6|21960.6|0
1606968000000|2020-12-03 04:00:00|22010.8|21970.8|21989.2|21949.2|22013.4|21973.4|21983.2|21943.2|0
1606971600000|2020-12-03 05:00:00|21989.4|21949.4|22000.5|21960.5|22002|21962|21983.2|21943.2|0
1606975200000|2020-12-03 06:00:00|21998.4|21958.4|22015.4|21975.4|22021|21981|21994.8|21954.8|0
1606978800000|2020-12-03 07:00:00|22015.3|21975.3|21997.5|21982.5|22037.5|22022.5|21947.5|21932.5|427
1606982400000|2020-12-03 08:00:00|21992.5|21977.5|21977.1|21962.1|22047.5|22032.5|21957.1|21942.1|2088
1606986000000|2020-12-03 09:00:00|21972.1|21957.1|21912.1|21897.1|22007.1|21992.1|21907.1|21892.1|1317
1606989600000|2020-12-03 10:00:00|21917.1|21902.1|21952.1|21937.1|21957.1|21942.1|21912.1|21897.1|839
1606993200000|2020-12-03 11:00:00|21947.1|21932.1|21992.1|21977.1|21992.1|21977.1|21937.1|21922.1|612
1606996800000|2020-12-03 12:00:00|21997.1|21982.1|21967.7|21952.7|22012.1|21997.1|21962.7|21947.7|620
1607000400000|2020-12-03 13:00:00|21957.7|21942.7|22007.7|21992.7|22007.7|21992.7|21957.7|21942.7|590
1607004000000|2020-12-03 14:00:00|22012.7|21997.7|21977.7|21962.7|22012.7|21997.7|21937.7|21922.7|1012
1607007600000|2020-12-03 15:00:00|21982.7|21967.7|22014.7|21999.7|22029.7|22014.7|21967.7|21952.7|1083
1607011200000|2020-12-03 16:00:00|22009.7|21994.7|22009.7|21989.7|22049.7|22034.7|22009.7|21989.7|3671
1607014800000|2020-12-03 17:00:00|22014.7|21994.7|22019.7|21999.7|22029.7|22004.7|22004.7|21979.7|304
1607018400000|2020-12-03 18:00:00|22014.7|21994.7|21979.7|21959.7|22019.7|21999.7|21969.7|21949.7|191
1607022000000|2020-12-03 19:00:00|21974.7|21954.7|21994.7|21979.7|21994.7|21979.7|21974.7|21954.7|182
1607025600000|2020-12-03 20:00:00|21999.7|21984.7|21914.7|21899.7|22009.7|21994.7|21909.7|21894.7|229
1607029200000|2020-12-03 21:00:00|21943.7|21903.7|21957|21917|21977|21937|21933.1|21893.1|0
1607032800000|2020-12-03 22:00:00|21958.1|21918.1|21956|21916|21963.3|21923.3|21950.2|21910.2|0
1607036400000|2020-12-03 23:00:00|21956.9|21916.9|21973.5|21933.5|21989.1|21949.1|21947.5|21907.5|0
1607040000000|2020-12-04 00:00:00|21973.4|21933.4|21965.5|21925.5|22000|21960|21958.8|21918.8|0
1607043600000|2020-12-04 01:00:00|21965.4|21925.4|21963.7|21923.7|21994.6|21954.6|21947|21907|0
1607047200000|2020-12-04 02:00:00|21963.6|21923.6|21923.7|21883.7|21975.5|21935.5|21911.7|21871.7|0
1607050800000|2020-12-04 03:00:00|21923.8|21883.8|21916.8|21876.8|21923.9|21883.9|21911.1|21871.1|0
1607054400000|2020-12-04 04:00:00|21916.7|21876.7|21917.6|21877.6|21929|21889|21911.1|21871.1|0
1607058000000|2020-12-04 05:00:00|21917.7|21877.7|21946.7|21906.7|21958.3|21918.3|21911.7|21871.7|0
1607061600000|2020-12-04 06:00:00|21946.6|21906.6|21958.1|21918.1|21958.9|21918.9|21934.4|21894.4|0
1607065200000|2020-12-04 07:00:00|21958.2|21918.2|22014.7|21999.7|22014.7|21999.7|21952.4|21912.4|166
1607068800000|2020-12-04 08:00:00|22009.7|21994.7|22090.4|22075.4|22140.4|22125.4|21999.7|21984.7|2305
1607072400000|2020-12-04 09:00:00|22095.4|22080.4|22175.4|22160.4|22190.4|22175.4|22085.4|22070.4|1584
1607076000000|2020-12-04 10:00:00|22180.4|22165.4|22140.4|22125.4|22180.4|22165.4|22095.4|22080.4|1628
1607079600000|2020-12-04 11:00:00|22145.4|22130.4|22115.4|22100.4|22150.4|22135.4|22095.4|22080.4|959
1607083200000|2020-12-04 12:00:00|22110.4|22095.4|22173.6|22158.6|22183.6|22168.6|22110.4|22095.4|1036
1607086800000|2020-12-04 13:00:00|22178.6|22163.6|22148.6|22133.6|22188.6|22173.6|22133.6|22118.6|1106
1607090400000|2020-12-04 14:00:00|22143.6|22128.6|22183.6|22168.6|22188.6|22173.6|22138.6|22123.6|1323
1607094000000|2020-12-04 15:00:00|22178.6|22163.6|22148.4|22133.4|22203.4|22188.4|22133.4|22118.4|2257
1607097600000|2020-12-04 16:00:00|22153.4|22138.4|22208.4|22188.4|22218.4|22198.4|22138.4|22123.4|2863
1607101200000|2020-12-04 17:00:00|22213.4|22193.4|22183.4|22163.4|22213.4|22193.4|22178.4|22158.4|183
1607104800000|2020-12-04 18:00:00|22188.4|22168.4|22188.4|22168.4|22208.4|22188.4|22178.4|22158.4|141
1607108400000|2020-12-04 19:00:00|22193.4|22163.4|22188.4|22173.4|22193.4|22173.4|22168.4|22153.4|95
1607112000000|2020-12-04 20:00:00|22178.4|22163.4|22208.4|22193.4|22208.4|22193.4|22153.4|22138.4|250
1607115600000|2020-12-04 21:00:00|22228.2|22188.2|22159.8|22119.8|22233.8|22193.8|22157.2|22117.2|0
1607295600000|2020-12-06 23:00:00|22232.9|22192.9|22202.8|22162.8|22240.1|22200.1|22188.3|22148.3|0
1607299200000|2020-12-07 00:00:00|22202.7|22162.7|22171|22131|22203.5|22163.5|22151.6|22111.6|0
1607302800000|2020-12-07 01:00:00|22170.9|22130.9|22139|22099|22191.6|22151.6|22124.6|22084.6|0
1607306400000|2020-12-07 02:00:00|22138.9|22098.9|22096.9|22056.9|22139|22099|22087.3|22047.3|0
1607310000000|2020-12-07 03:00:00|22095.8|22055.8|22080.3|22040.3|22106|22066|22080|22040|0
1607313600000|2020-12-07 04:00:00|22080.2|22040.2|22098.7|22058.7|22104.4|22064.4|22074.1|22034.1|0
1607317200000|2020-12-07 05:00:00|22098.8|22058.8|22097.6|22057.6|22116|22076|22092.2|22052.2|0
1607320800000|2020-12-07 06:00:00|22097.5|22057.5|22093.1|22053.1|22116.2|22076.2|22093|22053|0
1607324400000|2020-12-07 07:00:00|22093|22053|22138.4|22123.4|22138.4|22123.4|22069.8|22029.8|245
1607328000000|2020-12-07 08:00:00|22143.4|22128.4|21999|21984|22158.4|22143.4|21968.4|21953.4|3068
1607331600000|2020-12-07 09:00:00|22004|21989|22074|22059|22074|22059|21984|21969|1153
1607335200000|2020-12-07 10:00:00|22069|22054|22094|22079|22129|22114|22064|22049|1057
1607338800000|2020-12-07 11:00:00|22099|22084|22139|22124|22159|22144|22094|22079|853
1607342400000|2020-12-07 12:00:00|22134|22119|22111.8|22096.8|22134|22119|22091.8|22076.8|508
1607346000000|2020-12-07 13:00:00|22116.8|22101.8|22101.8|22086.8|22116.8|22101.8|22081.8|22066.8|808
1607349600000|2020-12-07 14:00:00|22106.8|22091.8|22081.8|22066.8|22131.8|22116.8|22026.8|22011.8|1045
1607353200000|2020-12-07 15:00:00|22086.8|22071.8|22105.3|22090.3|22110.3|22095.3|22031.8|22016.8|1030
1607356800000|2020-12-07 16:00:00|22100.3|22085.3|22125.3|22105.3|22135.3|22115.3|22085.3|22070.3|1632
1607360400000|2020-12-07 17:00:00|22120.3|22100.3|22135.3|22115.3|22150.3|22130.3|22115.3|22095.3|159
1607364000000|2020-12-07 18:00:00|22130.3|22110.3|22105.3|22085.3|22135.3|22110.3|22090.3|22070.3|132
1607367600000|2020-12-07 19:00:00|22100.3|22080.3|22105.3|22090.3|22110.3|22090.3|22090.3|22070.3|73
1607371200000|2020-12-07 20:00:00|22100.3|22085.3|22100.3|22085.3|22125.3|22110.3|22080.3|22065.3|141
1607374800000|2020-12-07 21:00:00|22113|22073|22047.4|22007.4|22128|22088|22036.7|21996.7|0
1607378400000|2020-12-07 22:00:00|22049|22009|22051.2|22011.2|22055.9|22015.9|22043.9|22003.9|0
1607382000000|2020-12-07 23:00:00|22051.6|22011.6|22058.3|22018.3|22063.4|22023.4|22048.4|22008.4|0
1607385600000|2020-12-08 00:00:00|22058.1|22018.1|22096.7|22056.7|22096.9|22056.9|22031.4|21991.4|0
1607389200000|2020-12-08 01:00:00|22096.6|22056.6|22088.9|22048.9|22114.5|22074.5|22066.2|22026.2|0
1607392800000|2020-12-08 02:00:00|22088.8|22048.8|22100.1|22060.1|22100.4|22060.4|22076.8|22036.8|0
1607396400000|2020-12-08 03:00:00|22100.2|22060.2|22094.2|22054.2|22106|22066|22076.3|22036.3|0
1607400000000|2020-12-08 04:00:00|22094.4|22054.4|22106.7|22066.7|22112.6|22072.6|22094.2|22054.2|0
1607403600000|2020-12-08 05:00:00|22106.9|22066.9|22102|22062|22118.9|22078.9|22101.4|22061.4|0
1607407200000|2020-12-08 06:00:00|22101.8|22061.8|22084.1|22044.1|22131.6|22091.6|22072.5|22032.5|0
1607410800000|2020-12-08 07:00:00|22085.1|22045.1|22015.3|22000.3|22101.2|22085.3|22005.3|21990.3|366
1607414400000|2020-12-08 08:00:00|22020.3|22005.3|22068.7|22053.7|22110.3|22095.3|22015.3|22000.3|2054
1607418000000|2020-12-08 09:00:00|22073.7|22058.7|22008.7|21993.7|22093.7|22078.7|21988.7|21973.7|1036
1607421600000|2020-12-08 10:00:00|22003.7|21988.7|21968.7|21953.7|22018.7|22003.7|21948.7|21933.7|1216
1607425200000|2020-12-08 11:00:00|21963.7|21948.7|21918.7|21903.7|21983.7|21968.7|21913.7|21898.7|1062
1607428800000|2020-12-08 12:00:00|21923.7|21908.7|21972.7|21957.7|21977.7|21962.7|21903.7|21888.7|589
1607432400000|2020-12-08 13:00:00|21967.7|21952.7|21987.7|21972.7|22022.7|22007.7|21962.7|21947.7|1158
1607436000000|2020-12-08 14:00:00|21992.7|21977.7|22042.7|22027.7|22052.7|22037.7|21947.7|21932.7|1130
1607439600000|2020-12-08 15:00:00|22047.7|22032.7|22068.4|22053.4|22083.4|22068.4|22017.7|22002.7|1118
1607443200000|2020-12-08 16:00:00|22063.4|22048.4|22083.4|22063.4|22098.4|22083.4|22048.4|22033.4|2464
1607446800000|2020-12-08 17:00:00|22088.4|22068.4|22073.4|22053.4|22088.4|22068.4|22073.4|22053.4|124
1607450400000|2020-12-08 18:00:00|22068.4|22048.4|22113.4|22093.4|22123.4|22103.4|22068.4|22048.4|168
1607454000000|2020-12-08 19:00:00|22108.4|22088.4|22118.4|22103.4|22148.4|22128.4|22108.4|22088.4|121
1607457600000|2020-12-08 20:00:00|22123.4|22108.4|22133.4|22118.4|22148.4|22133.4|22118.4|22103.4|109
1607461200000|2020-12-08 21:00:00|22155|22115|22151.7|22111.7|22160.3|22120.3|22141.5|22101.5|0
1607464800000|2020-12-08 22:00:00|22152.8|22112.8|22179.2|22139.2|22200.6|22160.6|22152.3|22112.3|0
1607468400000|2020-12-08 23:00:00|22184.3|22144.3|22177.7|22137.7|22233.5|22193.5|22174.6|22134.6|0
1607472000000|2020-12-09 00:00:00|22177.8|22137.8|22228|22188|22243.3|22203.3|22173.3|22133.3|0
1607475600000|2020-12-09 01:00:00|22225.2|22185.2|22190.2|22150.2|22243.1|22203.1|22189.9|22149.9|0
1607479200000|2020-12-09 02:00:00|22190.3|22150.3|22224.3|22184.3|22226.3|22186.3|22190.2|22150.2|0
1607482800000|2020-12-09 03:00:00|22224.5|22184.5|22206.8|22166.8|22235.6|22195.6|22204.1|22164.1|0
1607486400000|2020-12-09 04:00:00|22207.9|22167.9|22221.6|22181.6|22221.8|22181.8|22203.8|22163.8|0
1607490000000|2020-12-09 05:00:00|22224.4|22184.4|22209.9|22169.9|22227.5|22187.5|22203.4|22163.4|0
1607493600000|2020-12-09 06:00:00|22209.7|22169.7|22204.6|22164.6|22227.2|22187.2|22204.2|22164.2|0
1607497200000|2020-12-09 07:00:00|22206.7|22166.7|22233.4|22218.4|22258.4|22243.4|22193.4|22166.7|528
1607500800000|2020-12-09 08:00:00|22228.4|22213.4|22147|22132|22263.4|22248.4|22147|22132|3995
1607504400000|2020-12-09 09:00:00|22152|22137|22027|22012|22152|22137|22002|21987|2149
1607508000000|2020-12-09 10:00:00|22032|22017|22087|22072|22097|22082|22032|22017|1221
1607511600000|2020-12-09 11:00:00|22092|22077|22077|22062|22092|22077|22047|22032|519
1607515200000|2020-12-09 12:00:00|22082|22067|22115|22100|22115|22100|22050|22035|783
1607518800000|2020-12-09 13:00:00|22120|22105|22085|22070|22140|22125|22085|22070|683
1607522400000|2020-12-09 14:00:00|22080|22065|22075|22060|22095|22080|22045|22030|790
1607526000000|2020-12-09 15:00:00|22080|22065|22037.7|22022.7|22117.7|22102.7|22027.7|22012.7|1065
1607529600000|2020-12-09 16:00:00|22032.7|22017.7|22032.7|22012.7|22042.7|22027.7|21962.7|21947.7|2375
1607533200000|2020-12-09 17:00:00|22027.7|22007.7|22002.7|21982.7|22052.7|22027.7|21982.7|21962.7|256
1607536800000|2020-12-09 18:00:00|21997.7|21977.7|21902.7|21882.7|22002.7|21982.7|21897.7|21877.7|250
1607540400000|2020-12-09 19:00:00|21907.7|21887.7|21937.7|21922.7|21987.7|21962.7|21907.7|21882.7|143
1607544000000|2020-12-09 20:00:00|21947.7|21932.7|21987.7|21972.7|21992.7|21977.7|21902.7|21887.7|310
1607547600000|2020-12-09 21:00:00|21970.5|21930.5|21981.6|21941.6|21985.9|21945.9|21947.6|21907.6|0
1607551200000|2020-12-09 22:00:00|21982.1|21942.1|21976.5|21936.5|21983.3|21943.3|21973|21933|0
1607554800000|2020-12-09 23:00:00|21976.1|21936.1|21999.9|21959.9|22013.5|21973.5|21972.9|21932.9|0
1607558400000|2020-12-10 00:00:00|22000.1|21960.1|22000|21960|22009.8|21969.8|21960.2|21920.2|0
1607562000000|2020-12-10 01:00:00|21998.9|21958.9|21985.4|21945.4|22009.8|21969.8|21973.1|21933.1|0
1607565600000|2020-12-10 02:00:00|21985.5|21945.5|21998.2|21958.2|22004.2|21964.2|21980.5|21940.5|0
1607569200000|2020-12-10 03:00:00|21998.4|21958.4|21983.2|21943.2|22004.2|21964.2|21965.5|21925.5|0
1607572800000|2020-12-10 04:00:00|21983.3|21943.3|22002.3|21962.3|22013.9|21973.9|21983|21943|0
1607576400000|2020-12-10 05:00:00|22003.3|21963.3|21983.8|21943.8|22005|21965|21977.6|21937.6|0
1607580000000|2020-12-10 06:00:00|21983.3|21943.3|21936.3|21896.3|21983.5|21943.5|21936|21896|0
1607583600000|2020-12-10 07:00:00|21938.4|21898.4|22012.7|21997.7|22012.7|21997.7|21902.7|21887.7|251
1607587200000|2020-12-10 08:00:00|22022.7|22007.7|22066.1|22051.1|22101.1|22086.1|22012.7|21997.7|2120
1607590800000|2020-12-10 09:00:00|22061.1|22046.1|22026.1|22011.1|22076.1|22061.1|22016.1|22001.1|1022
1607594400000|2020-12-10 10:00:00|22021.1|22006.1|22031.1|22016.1|22071.1|22056.1|22021.1|22006.1|271
1607598000000|2020-12-10 11:00:00|22036.1|22021.1|22056.1|22041.1|22061.1|22046.1|21996.1|21981.1|713
1607601600000|2020-12-10 12:00:00|22061.1|22046.1|22015.5|22000.5|22061.1|22046.1|21961.1|21946.1|1239
1607605200000|2020-12-10 13:00:00|22010.5|21995.5|21815.5|21800.5|22010.5|21995.5|21770.5|21755.5|1586
1607608800000|2020-12-10 14:00:00|21810.5|21795.5|21880.5|21865.5|21885.5|21870.5|21750.5|21735.5|2913
1607612400000|2020-12-10 15:00:00|21885.5|21870.5|21976.2|21961.2|21986.2|21971.2|21885.5|21870.5|2105
1607616000000|2020-12-10 16:00:00|21981.2|21966.2|21871.2|21851.2|22016.2|22001.2|21861.2|21841.2|3486
1607619600000|2020-12-10 17:00:00|21876.2|21856.2|21886.2|21866.2|21916.2|21896.2|21871.2|21846.2|251
1607623200000|2020-12-10 18:00:00|21891.2|21861.2|21896.2|21876.2|21921.2|21896.2|21881.2|21861.2|76
1607626800000|2020-12-10 19:00:00|21901.2|21881.2|21866.2|21851.2|21901.2|21886.2|21846.2|21826.2|94
1607630400000|2020-12-10 20:00:00|21861.2|21846.2|21891.2|21876.2|21931.2|21916.2|21861.2|21846.2|131
1607634000000|2020-12-10 21:00:00|21926.2|21886.2|21911.3|21871.3|21927.5|21887.5|21889.8|21849.8|0
1607637600000|2020-12-10 22:00:00|21910.2|21870.2|21931.5|21891.5|21931.5|21891.5|21908.7|21868.7|0
1607641200000|2020-12-10 23:00:00|21934.4|21894.4|21942.6|21902.6|21952.5|21912.5|21910.7|21870.7|0
1607644800000|2020-12-11 00:00:00|21942|21902|21929.1|21889.1|21970|21930|21916.6|21876.6|0
1607648400000|2020-12-11 01:00:00|21928.9|21888.9|21947.1|21907.1|21958.9|21918.9|21917.1|21877.1|0
1607652000000|2020-12-11 02:00:00|21947.2|21907.2|21893.2|21853.2|21952.6|21912.6|21892.6|21852.6|0
1607655600000|2020-12-11 03:00:00|21893.1|21853.1|21898.3|21858.3|21899.1|21859.1|21880.1|21840.1|0
1607659200000|2020-12-11 04:00:00|21898.2|21858.2|21915.2|21875.2|21915.8|21875.8|21898|21858|0
1607662800000|2020-12-11 05:00:00|21915.1|21875.1|21908.5|21868.5|21921.1|21881.1|21903|21863|0
1607666400000|2020-12-11 06:00:00|21908.4|21868.4|21910.9|21870.9|21917|21877|21879.6|21839.6|0
1607670000000|2020-12-11 07:00:00|21911.1|21871.1|21881.2|21866.2|21916.7|21886.2|21851.2|21836.2|446
1607673600000|2020-12-11 08:00:00|21876.2|21861.2|21708.8|21693.8|21911.2|21896.2|21658.8|21643.8|3544
1607677200000|2020-12-11 09:00:00|21703.8|21688.8|21698.8|21683.8|21798.8|21783.8|21693.8|21678.8|1615
1607680800000|2020-12-11 10:00:00|21693.8|21678.8|21623.8|21608.8|21738.8|21723.8|21618.8|21603.8|1483
1607684400000|2020-12-11 11:00:00|21628.8|21613.8|21658.8|21643.8|21663.8|21648.8|21578.8|21563.8|1451
1607688000000|2020-12-11 12:00:00|21663.8|21648.8|21722.3|21707.3|21737.3|21722.3|21648.8|21633.8|1169
1607691600000|2020-12-11 13:00:00|21727.3|21712.3|21762.3|21747.3|21777.3|21762.3|21707.3|21692.3|978
1607695200000|2020-12-11 14:00:00|21757.3|21742.3|21767.3|21752.3|21777.3|21762.3|21712.3|21697.3|1605
1607698800000|2020-12-11 15:00:00|21782.3|21767.3|21766.9|21751.9|21826.9|21811.9|21751.9|21736.9|1605
1607702400000|2020-12-11 16:00:00|21771.9|21756.9|21701.9|21676.9|21781.9|21766.9|21686.9|21671.9|2328
1607706000000|2020-12-11 17:00:00|21696.9|21681.9|21696.9|21671.9|21711.9|21691.9|21666.9|21646.9|313
1607709600000|2020-12-11 18:00:00|21691.9|21666.9|21756.9|21731.9|21766.9|21746.9|21691.9|21666.9|92
1607713200000|2020-12-11 19:00:00|21751.9|21736.9|21741.9|21726.9|21771.9|21751.9|21741.9|21721.9|96
1607716800000|2020-12-11 20:00:00|21736.9|21721.9|21781.9|21766.9|21786.9|21771.9|21731.9|21716.9|120
1607720400000|2020-12-11 21:00:00|21795.9|21755.9|21792|21752|21811.8|21771.8|21770.1|21730.1|0
1607724000000|2020-12-11 22:00:00|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|0
1607900400000|2020-12-13 23:00:00|21904.9|21864.9|21868.7|21828.7|21948.9|21908.9|21851.9|21811.9|0
1607904000000|2020-12-14 00:00:00|21869.4|21829.4|21903|21863|21914.9|21874.9|21845.5|21805.5|0
1607907600000|2020-12-14 01:00:00|21902.9|21862.9|21887|21847|21915.8|21875.8|21881.6|21841.6|0
1607911200000|2020-12-14 02:00:00|21887.1|21847.1|21870.5|21830.5|21892.9|21852.9|21870.1|21830.1|0
1607914800000|2020-12-14 03:00:00|21872.6|21832.6|21871.1|21831.1|21881.9|21841.9|21869.8|21829.8|0
1607918400000|2020-12-14 04:00:00|21871.2|21831.2|21862.7|21822.7|21877.1|21837.1|21853.5|21813.5|0
1607922000000|2020-12-14 05:00:00|21862.6|21822.6|21841.7|21801.7|21865.4|21825.4|21820.2|21780.2|0
1607925600000|2020-12-14 06:00:00|21841.4|21801.4|21864.9|21824.9|21888.1|21848.1|21835.7|21795.7|0
1607929200000|2020-12-14 07:00:00|21865|21825|21891.9|21876.9|21936.9|21921.9|21831.9|21816.9|420
1607932800000|2020-12-14 08:00:00|21886.9|21871.9|21911.6|21896.6|21941.9|21926.9|21836.9|21821.9|3669
1607936400000|2020-12-14 09:00:00|21921.6|21906.6|21916.6|21901.6|21921.6|21906.6|21846.6|21831.6|7999
1607940000000|2020-12-14 10:00:00|21911.6|21896.6|21961.6|21946.6|21966.6|21951.6|21911.6|21896.6|3484
1607943600000|2020-12-14 11:00:00|21956.6|21941.6|21986.6|21971.6|22006.6|21991.6|21951.6|21936.6|1958
1607947200000|2020-12-14 12:00:00|21981.6|21966.6|21956.1|21941.1|21981.6|21966.6|21951.1|21936.1|2862
1607950800000|2020-12-14 13:00:00|21961.1|21946.1|21931.1|21916.1|21971.1|21956.1|21926.1|21911.1|2712
1607954400000|2020-12-14 14:00:00|21926.1|21911.1|21856.1|21841.1|21936.1|21921.1|21841.1|21826.1|6203
1607958000000|2020-12-14 15:00:00|21851.1|21836.1|21866.1|21851.1|21936.1|21921.1|21831.1|21816.1|5238
1607961600000|2020-12-14 16:00:00|21861.1|21846.1|21781.1|21756.1|21871.1|21856.1|21746.1|21731.1|3759
1607965200000|2020-12-14 17:00:00|21786.1|21761.1|21761.1|21736.1|21786.1|21766.1|21751.1|21731.1|290
1607968800000|2020-12-14 18:00:00|21756.1|21741.1|21776.1|21751.1|21781.1|21761.1|21751.1|21731.1|175
1607972400000|2020-12-14 19:00:00|21771.1|21756.1|21761.1|21746.1|21776.1|21756.1|21731.1|21716.1|776
1607976000000|2020-12-14 20:00:00|21756.1|21741.1|21706.1|21691.1|21766.1|21751.1|21681.1|21666.1|632
1607979600000|2020-12-14 21:00:00|21694.8|21654.8|21724.5|21684.5|21732.8|21692.8|21694.8|21654.8|0
1607983200000|2020-12-14 22:00:00|21725.6|21685.6|21721.1|21681.1|21725.6|21685.6|21715.4|21675.4|0
1607986800000|2020-12-14 23:00:00|21722.4|21682.4|21739.9|21699.9|21753.5|21713.5|21712.7|21672.7|0
1607990400000|2020-12-15 00:00:00|21740.1|21700.1|21746.3|21706.3|21750.9|21710.9|21709.5|21669.5|0
1607994000000|2020-12-15 01:00:00|21746.6|21706.6|21725.2|21685.2|21752.8|21712.8|21703.8|21663.8|0
1607997600000|2020-12-15 02:00:00|21725.1|21685.1|21725.8|21685.8|21731.7|21691.7|21694|21654|0
1608001200000|2020-12-15 03:00:00|21725.7|21685.7|21719|21679|21737.3|21697.3|21706.6|21666.6|0
1608004800000|2020-12-15 04:00:00|21718.8|21678.8|21706.5|21666.5|21725.2|21685.2|21706.2|21666.2|0
1608008400000|2020-12-15 05:00:00|21706.6|21666.6|21743.1|21703.1|21749.5|21709.5|21693.1|21653.1|0
1608012000000|2020-12-15 06:00:00|21743.2|21703.2|21732.9|21692.9|21761.6|21721.6|21720.7|21680.7|0
1608015600000|2020-12-15 07:00:00|21732.8|21692.8|21741.1|21726.1|21741.1|21726.1|21691.1|21676.1|366
1608019200000|2020-12-15 08:00:00|21736.1|21721.1|21842.3|21827.3|21847.3|21832.3|21686.1|21671.1|4016
1608022800000|2020-12-15 09:00:00|21847.3|21832.3|21807.3|21792.3|21857.3|21842.3|21807.3|21792.3|4755
1608026400000|2020-12-15 10:00:00|21812.3|21797.3|21807.3|21792.3|21837.3|21822.3|21777.3|21762.3|7634
1608030000000|2020-12-15 11:00:00|21812.3|21797.3|21762.3|21747.3|21817.3|21802.3|21762.3|21747.3|1353
1608033600000|2020-12-15 12:00:00|21772.3|21757.3|21766.5|21751.5|21806.5|21791.5|21766.5|21751.5|2311
1608037200000|2020-12-15 13:00:00|21771.5|21756.5|21871.5|21856.5|21876.5|21861.5|21766.5|21751.5|2114
1608040800000|2020-12-15 14:00:00|21876.5|21861.5|21871.5|21856.5|21896.5|21881.5|21826.5|21811.5|3467
1608044400000|2020-12-15 15:00:00|21866.5|21851.5|21912.1|21897.1|21917.1|21902.1|21822.1|21807.1|3644
1608048000000|2020-12-15 16:00:00|21917.1|21902.1|21962.1|21937.1|21987.1|21972.1|21897.1|21882.1|3215
1608051600000|2020-12-15 17:00:00|21957.1|21942.1|21997.1|21977.1|22002.1|21982.1|21957.1|21937.1|254
1608055200000|2020-12-15 18:00:00|22002.1|21982.1|22052.1|22032.1|22052.1|22032.1|21977.1|21957.1|582
1608058800000|2020-12-15 19:00:00|22047.1|22027.1|22062.1|22047.1|22062.1|22047.1|22012.1|21992.1|444
1608062400000|2020-12-15 20:00:00|22067.1|22052.1|22067.1|22052.1|22097.1|22082.1|22062.1|22047.1|561
1608066000000|2020-12-15 21:00:00|22081.9|22041.9|22069.9|22029.9|22082|22042|22056.2|22016.2|0
1608069600000|2020-12-15 22:00:00|22070.4|22030.4|22080.2|22040.2|22080.2|22040.2|22069.9|22029.9|0
1608073200000|2020-12-15 23:00:00|22079.7|22039.7|22068.3|22028.3|22086.5|22046.5|22057.4|22017.4|0
1608076800000|2020-12-16 00:00:00|22068.1|22028.1|22025.2|21985.2|22085.7|22045.7|22012.7|21972.7|0
1608080400000|2020-12-16 01:00:00|22025.1|21985.1|22025.6|21985.6|22026.7|21986.7|22013.6|21973.6|0
1608084000000|2020-12-16 02:00:00|22025.5|21985.5|22061.5|22021.5|22061.8|22021.8|22025.3|21985.3|0
1608087600000|2020-12-16 03:00:00|22061.7|22021.7|22047.2|22007.2|22062.7|22022.7|22047.1|22007.1|0
1608091200000|2020-12-16 04:00:00|22047|22007|22053|22013|22053.2|22013.2|22029.2|21989.2|0
1608094800000|2020-12-16 05:00:00|22053.3|22013.3|22053|22013|22058.7|22018.7|22035.1|21995.1|0
1608098400000|2020-12-16 06:00:00|22052.9|22012.9|22059|22019|22064.9|22024.9|22040.1|22000.1|0
1608102000000|2020-12-16 07:00:00|22058.9|22018.9|22022.1|22007.1|22062.1|22047.1|22017.1|22002.1|366
1608105600000|2020-12-16 08:00:00|22012.1|21997.1|22131.1|22116.1|22186.1|22171.1|21977.1|21962.1|4618
1608109200000|2020-12-16 09:00:00|22126.1|22111.1|22111.1|22096.1|22136.1|22121.1|22096.1|22081.1|4036
1608112800000|2020-12-16 10:00:00|22116.1|22101.1|22141.1|22126.1|22191.1|22176.1|22091.1|22076.1|3715
1608116400000|2020-12-16 11:00:00|22146.1|22131.1|22121.1|22106.1|22151.1|22136.1|22101.1|22086.1|5361
1608120000000|2020-12-16 12:00:00|22116.1|22101.1|22098.3|22083.3|22116.1|22101.1|22071.1|22056.1|1649
1608123600000|2020-12-16 13:00:00|22103.3|22088.3|22038.3|22023.3|22138.3|22123.3|22038.3|22023.3|1494
1608127200000|2020-12-16 14:00:00|22033.3|22018.3|21943.3|21928.3|22033.3|22018.3|21893.3|21878.3|2169
1608130800000|2020-12-16 15:00:00|21948.3|21933.3|21945.2|21930.2|21990.2|21975.2|21908.3|21893.3|3939
1608134400000|2020-12-16 16:00:00|21950.2|21935.2|21970.2|21950.2|21995.2|21980.2|21935.2|21920.2|3114
1608138000000|2020-12-16 17:00:00|21965.2|21945.2|21980.2|21955.2|21980.2|21960.2|21955.2|21930.2|131
1608141600000|2020-12-16 18:00:00|21975.2|21960.2|21960.2|21935.2|21975.2|21960.2|21955.2|21935.2|58
1608145200000|2020-12-16 19:00:00|21964.2|21936.2|21975.2|21960.2|21995.2|21980.2|21935.2|21915.2|79
1608148800000|2020-12-16 20:00:00|21970.2|21955.2|21990.2|21975.2|22000.2|21985.2|21950.2|21935.2|172
1608152400000|2020-12-16 21:00:00|21986.6|21946.6|21995.5|21955.5|22008.8|21968.8|21984.4|21944.4|0
1608156000000|2020-12-16 22:00:00|21995|21955|21995.1|21955.1|21996.5|21956.5|21987.4|21947.4|0
1608159600000|2020-12-16 23:00:00|21996.7|21956.7|22006.1|21966.1|22013.7|21973.7|21991.8|21951.8|0
1608163200000|2020-12-17 00:00:00|22005.9|21965.9|21976.3|21936.3|22006.1|21966.1|21957.8|21917.8|0
1608166800000|2020-12-17 01:00:00|21976.1|21936.1|21971.7|21931.7|21995|21955|21965.3|21925.3|0
1608170400000|2020-12-17 02:00:00|21971.5|21931.5|22000.7|21960.7|22000.8|21960.8|21965.7|21925.7|0
1608174000000|2020-12-17 03:00:00|22000.8|21960.8|22006.8|21966.8|22013.5|21973.5|21990|21950|0
1608177600000|2020-12-17 04:00:00|22006.9|21966.9|22025.4|21985.4|22030.7|21990.7|22001.9|21961.9|0
1608181200000|2020-12-17 05:00:00|22025.2|21985.2|22032.6|21992.6|22043.6|22003.6|22019.1|21979.1|0
1608184800000|2020-12-17 06:00:00|22032.5|21992.5|22022.1|21982.1|22032.5|21992.5|22016|21976|0
1608188400000|2020-12-17 07:00:00|22020.1|21980.1|22085.2|22070.2|22105.2|22090.2|21990.2|21975.2|254
1608192000000|2020-12-17 08:00:00|22100.2|22085.2|22106.9|22091.9|22130.2|22115.2|22035.2|22020.2|3137
1608195600000|2020-12-17 09:00:00|22111.9|22096.9|22081.9|22066.9|22151.9|22136.9|22081.9|22066.9|1027
1608199200000|2020-12-17 10:00:00|22076.9|22061.9|22031.9|22016.9|22076.9|22061.9|22011.9|21996.9|1074
1608202800000|2020-12-17 11:00:00|22026.9|22011.9|22111.9|22096.9|22111.9|22096.9|22026.9|22011.9|2164
1608206400000|2020-12-17 12:00:00|22106.9|22091.9|22103.8|22088.8|22116.9|22101.9|22083.8|22068.8|526
1608210000000|2020-12-17 13:00:00|22093.8|22078.8|22063.8|22048.8|22108.8|22093.8|22043.8|22028.8|2156
1608213600000|2020-12-17 14:00:00|22068.8|22053.8|22098.8|22083.8|22113.8|22098.8|22048.8|22033.8|1004
1608217200000|2020-12-17 15:00:00|22103.8|22088.8|22019|22004|22108.8|22093.8|22014|21999|2259
1608220800000|2020-12-17 16:00:00|22024|22009|22063|22035|22079|22064|22014|21999|2319
1608224400000|2020-12-17 17:00:00|22064|22039|22074|22054|22089|22069|22049|22029|674
1608228000000|2020-12-17 18:00:00|22088|22049|22079|22059|22088|22060|22073|22045|42
1608231600000|2020-12-17 19:00:00|22074|22054|22084|22069|22099|22079|22074|22054|63
1608235200000|2020-12-17 20:00:00|22079|22064|22019|22004|22084|22069|22014|21999|309
1608238800000|2020-12-17 21:00:00|22043.3|22003.3|22056.1|22016.1|22059.9|22019.9|22034.9|21994.9|0
1608242400000|2020-12-17 22:00:00|22055.1|22015.1|22056.6|22016.6|22059.2|22019.2|22052.5|22012.5|0
1608246000000|2020-12-17 23:00:00|22055.3|22015.3|22052.1|22012.1|22057.1|22017.1|22042.5|22002.5|0
1608249600000|2020-12-18 00:00:00|22052.4|22012.4|22021|21981|22067.8|22027.8|22015.4|21975.4|0
1608253200000|2020-12-18 01:00:00|22021.2|21981.2|22015.1|21975.1|22033.4|21993.4|22009.4|21969.4|0
1608256800000|2020-12-18 02:00:00|22015.3|21975.3|21988.9|21948.9|22015.3|21975.3|21983.1|21943.1|0
1608260400000|2020-12-18 03:00:00|21989|21949|22007.5|21967.5|22017.9|21977.9|21989|21949|0
1608264000000|2020-12-18 04:00:00|22007.4|21967.4|22001.3|21961.3|22019.2|21979.2|22001.2|21961.2|0
1608267600000|2020-12-18 05:00:00|22001.2|21961.2|22012.3|21972.3|22012.5|21972.5|21970.6|21930.6|0
1608271200000|2020-12-18 06:00:00|22012.5|21972.5|22028.3|21988.3|22034.2|21994.2|22006.3|21966.3|0
1608274800000|2020-12-18 07:00:00|22028.4|21988.4|21924|21909|22034.3|21994.3|21914|21899|626
1608278400000|2020-12-18 08:00:00|21929|21914|22074.9|22059.9|22114.9|22099.9|21909|21894|3228
1608282000000|2020-12-18 09:00:00|22079.9|22064.9|22094.9|22079.9|22154.9|22139.9|22019.9|22004.9|1844
1608285600000|2020-12-18 10:00:00|22099.9|22084.9|22079.9|22064.9|22109.9|22094.9|22024.9|22009.9|1453
1608289200000|2020-12-18 11:00:00|22084.9|22069.9|22064.9|22049.9|22084.9|22069.9|22049.9|22034.9|647
1608292800000|2020-12-18 12:00:00|22069.9|22054.9|22036.9|22021.9|22071.9|22056.9|22029.9|22014.9|852
1608296400000|2020-12-18 13:00:00|22031.9|22016.9|22056.9|22041.9|22066.9|22051.9|22026.9|22011.9|648
1608300000000|2020-12-18 14:00:00|22051.9|22036.9|22026.9|22011.9|22096.9|22081.9|22011.9|21996.9|1305
1608303600000|2020-12-18 15:00:00|22021.9|22006.9|21997.3|21982.3|22036.9|22021.9|21987.3|21972.3|1149
1608307200000|2020-12-18 16:00:00|22002.3|21987.3|21962.3|21942.3|22002.3|21987.3|21912.3|21897.3|2667
1608310800000|2020-12-18 17:00:00|21957.3|21937.3|21967.3|21947.3|22012.3|21992.3|21957.3|21937.3|309
1608314400000|2020-12-18 18:00:00|21962.3|21942.3|21947.3|21927.3|21972.3|21952.3|21942.3|21922.3|70
1608318000000|2020-12-18 19:00:00|21952.3|21922.3|21922.3|21907.3|21952.3|21927.3|21917.3|21902.3|99
1608321600000|2020-12-18 20:00:00|21917.3|21902.3|21942.3|21927.3|21957.3|21942.3|21872.3|21857.3|155
1608325200000|2020-12-18 21:00:00|21957|21917|22004.9|21964.9|22033.9|21993.9|21923.4|21883.4|0
1608505200000|2020-12-20 23:00:00|21979.9|21939.9|21912.2|21872.2|21984.9|21944.9|21883.2|21843.2|0
1608508800000|2020-12-21 00:00:00|21912|21872|21684.7|21644.7|21947.4|21907.4|21668.5|21628.5|0
1608512400000|2020-12-21 01:00:00|21683.7|21643.7|21634.8|21594.8|21699.1|21659.1|21621.4|21581.4|0
1608516000000|2020-12-21 02:00:00|21634.9|21594.9|21649.3|21609.3|21679.9|21639.9|21634.4|21594.4|0
1608519600000|2020-12-21 03:00:00|21649.2|21609.2|21639.8|21599.8|21658.2|21618.2|21620.3|21580.3|0
1608523200000|2020-12-21 04:00:00|21639.9|21599.9|21687.6|21647.6|21698.8|21658.8|21634.1|21594.1|0
1608526800000|2020-12-21 05:00:00|21687.4|21647.4|21753.4|21713.4|21754|21714|21681.6|21641.6|0
1608530400000|2020-12-21 06:00:00|21753.3|21713.3|21695.6|21655.6|21753.3|21713.3|21662.7|21622.7|0
1608534000000|2020-12-21 07:00:00|21691.4|21651.4|21577.3|21562.3|21694.8|21677.3|21472.3|21457.3|921
1608537600000|2020-12-21 08:00:00|21572.3|21557.3|21537.3|21522.3|21642.3|21627.3|21402.3|21387.3|5634
1608541200000|2020-12-21 09:00:00|21532.3|21517.3|21436.6|21421.6|21552.3|21537.3|21421.6|21406.6|2578
1608544800000|2020-12-21 10:00:00|21431.6|21416.6|21161.6|21146.6|21431.6|21416.6|21081.6|21066.6|5325
1608548400000|2020-12-21 11:00:00|21156.6|21141.6|21371.6|21356.6|21401.6|21386.6|21151.6|21136.6|3598
1608552000000|2020-12-21 12:00:00|21376.6|21361.6|21371.8|21356.8|21441.6|21426.6|21316.6|21301.6|1990
1608555600000|2020-12-21 13:00:00|21366.8|21351.8|21276.8|21261.8|21366.8|21351.8|21226.8|21211.8|2103
1608559200000|2020-12-21 14:00:00|21281.8|21266.8|21306.8|21291.8|21391.8|21376.8|21241.8|21226.8|1898
1608562800000|2020-12-21 15:00:00|21296.8|21281.8|21361.2|21346.2|21381.2|21366.2|21221.2|21206.2|2883
1608566400000|2020-12-21 16:00:00|21366.2|21351.2|21486.2|21461.2|21506.2|21491.2|21361.2|21346.2|3625
1608570000000|2020-12-21 17:00:00|21491.2|21466.2|21551.2|21536.2|21566.2|21546.2|21486.2|21466.2|422
1608573600000|2020-12-21 18:00:00|21556.2|21531.2|21621.2|21601.2|21636.2|21616.2|21556.2|21531.2|280
1608577200000|2020-12-21 19:00:00|21626.2|21606.2|21646.2|21631.2|21666.2|21651.2|21606.2|21586.2|284
1608580800000|2020-12-21 20:00:00|21651.2|21636.2|21646.2|21631.2|21656.2|21641.2|21591.2|21576.2|237
1608584400000|2020-12-21 21:00:00|21667.6|21627.6|21659.3|21619.3|21676|21636|21638.9|21598.9|0
1608588000000|2020-12-21 22:00:00|21657.7|21617.7|21666|21626|21666.5|21626.5|21655.2|21615.2|0
1608591600000|2020-12-21 23:00:00|21666.9|21626.9|21655.6|21615.6|21690.2|21650.2|21648.1|21608.1|0
1608595200000|2020-12-22 00:00:00|21655.8|21615.8|21564.1|21524.1|21698.6|21658.6|21549.8|21509.8|0
1608598800000|2020-12-22 01:00:00|21565.2|21525.2|21602.1|21562.1|21639|21599|21561.2|21521.2|0
1608602400000|2020-12-22 02:00:00|21603.2|21563.2|21628.8|21588.8|21645.8|21605.8|21588.1|21548.1|0
1608606000000|2020-12-22 03:00:00|21628.7|21588.7|21571.7|21531.7|21634.3|21594.3|21553.3|21513.3|0
1608609600000|2020-12-22 04:00:00|21571.6|21531.6|21481.8|21441.8|21583.1|21543.1|21475.9|21435.9|0
1608613200000|2020-12-22 05:00:00|21481.7|21441.7|21459.6|21419.6|21514.1|21474.1|21446.5|21406.5|0
1608616800000|2020-12-22 06:00:00|21459.7|21419.7|21449.5|21409.5|21480|21440|21430.8|21390.8|0
1608620400000|2020-12-22 07:00:00|21447.5|21407.5|21556.2|21541.2|21611.2|21596.2|21438.4|21398.4|256
1608624000000|2020-12-22 08:00:00|21551.2|21536.2|21685.6|21670.6|21717.1|21702.1|21491.2|21476.2|2859
1608627600000|2020-12-22 09:00:00|21680.6|21665.6|21600.6|21585.6|21695.6|21680.6|21595.6|21580.6|1049
1608631200000|2020-12-22 10:00:00|21605.6|21590.6|21595.6|21580.6|21620.6|21605.6|21560.6|21545.6|873
1608634800000|2020-12-22 11:00:00|21585.6|21570.6|21605.6|21590.6|21620.6|21605.6|21575.6|21560.6|441
1608638400000|2020-12-22 12:00:00|21600.6|21585.6|21657.5|21642.5|21672.5|21657.5|21600.6|21585.6|606
1608642000000|2020-12-22 13:00:00|21662.5|21647.5|21672.5|21657.5|21697.5|21682.5|21662.5|21647.5|720
1608645600000|2020-12-22 14:00:00|21667.5|21652.5|21687.5|21672.5|21692.5|21677.5|21647.5|21632.5|885
1608649200000|2020-12-22 15:00:00|21682.5|21667.5|21780.9|21765.9|21800.9|21785.9|21660.9|21645.9|2180
1608652800000|2020-12-22 16:00:00|21785.9|21770.9|21830.9|21810.9|21865.9|21850.9|21765.9|21750.9|3196
1608656400000|2020-12-22 17:00:00|21825.9|21805.9|21845.9|21820.9|21845.9|21825.9|21815.9|21795.9|233
1608660000000|2020-12-22 18:00:00|21840.9|21825.9|21870.9|21850.9|21875.9|21855.9|21840.9|21815.9|67
1608663600000|2020-12-22 19:00:00|21875.9|21855.9|21890.9|21875.9|21895.9|21875.9|21870.9|21850.9|88
1608667200000|2020-12-22 20:00:00|21885.9|21870.9|21915.9|21900.9|21935.9|21920.9|21875.9|21860.9|218
1608670800000|2020-12-22 21:00:00|21933.7|21893.7|21943.6|21903.6|21959.9|21919.9|21921.3|21881.3|0
1608674400000|2020-12-22 22:00:00|21944.1|21904.1|21944.1|21904.1|21945.1|21905.1|21943|21903|0
1608678000000|2020-12-22 23:00:00|21943.9|21903.9|21978|21938|21979.3|21939.3|21939.1|21899.1|0
1608681600000|2020-12-23 00:00:00|21977.5|21937.5|21851.4|21811.4|21985.6|21945.6|21824.9|21784.9|0
1608685200000|2020-12-23 01:00:00|21851.6|21811.6|21849.1|21809.1|21873.5|21833.5|21812.1|21772.1|0
1608688800000|2020-12-23 02:00:00|21849|21809|21830.6|21790.6|21856|21816|21801|21761|0
1608692400000|2020-12-23 03:00:00|21830.5|21790.5|21896.6|21856.6|21903|21863|21824.3|21784.3|0
1608696000000|2020-12-23 04:00:00|21896.7|21856.7|21902.8|21862.8|21927.3|21887.3|21890.6|21850.6|0
1608699600000|2020-12-23 05:00:00|21900.8|21860.8|21903.3|21863.3|21914.5|21874.5|21884.9|21844.9|0
1608703200000|2020-12-23 06:00:00|21903.2|21863.2|21945|21905|21945.1|21905.1|21897.3|21857.3|0
1608706800000|2020-12-23 07:00:00|21947.1|21907.1|22000.9|21985.9|22000.9|21985.9|21895.9|21880.9|459
1608710400000|2020-12-23 08:00:00|21975.9|21960.9|21982|21967|22030.9|22015.9|21940.9|21925.9|2141
1608714000000|2020-12-23 09:00:00|21977|21962|21947|21932|21992|21977|21927|21912|884
1608717600000|2020-12-23 10:00:00|21952|21937|21997|21982|22012|21997|21952|21937|503
1608721200000|2020-12-23 11:00:00|21987|21972|21962|21947|21987|21972|21932|21917|439
1608724800000|2020-12-23 12:00:00|21957|21942|21979.6|21964.6|21979.6|21964.6|21937|21922|277
1608728400000|2020-12-23 13:00:00|21974.6|21959.6|22004.6|21989.6|22014.6|21999.6|21954.6|21939.6|621
1608732000000|2020-12-23 14:00:00|21999.6|21984.6|22094.6|22079.6|22094.6|22079.6|21994.6|21979.6|1363
1608735600000|2020-12-23 15:00:00|22084.6|22069.6|22115.9|22100.9|22115.9|22100.9|22020.9|22005.9|1816
1608739200000|2020-12-23 16:00:00|22110.9|22095.9|22155.9|22135.9|22175.9|22160.9|22105.9|22090.9|2490
1608742800000|2020-12-23 17:00:00|22160.9|22140.9|22155.9|22135.9|22170.9|22150.9|22130.9|22110.9|151
1608746400000|2020-12-23 18:00:00|22160.9|22130.9|22190.9|22165.9|22200.9|22180.9|22155.9|22130.9|151
1608750000000|2020-12-23 19:00:00|22185.9|22170.9|22160.9|22145.9|22190.9|22170.9|22155.9|22140.9|136
1608753600000|2020-12-23 20:00:00|22150.9|22135.9|22150.9|22135.9|22180.9|22165.9|22120.9|22105.9|230
1608757200000|2020-12-23 21:00:00|22151.2|22111.2|22179|22139|22182.3|22142.3|22126.2|22086.2|0
1608760800000|2020-12-23 22:00:00|22178.5|22138.5|22195.9|22155.9|22196.4|22156.4|22174.9|22134.9|0
1608764400000|2020-12-23 23:00:00|22196.9|22156.9|22186.5|22146.5|22206|22166|22175.6|22135.6|0
1608768000000|2020-12-24 00:00:00|22186.3|22146.3|22183.5|22143.5|22200.2|22160.2|22172.9|22132.9|0
1608771600000|2020-12-24 01:00:00|22183.7|22143.7|22235.2|22195.2|22240.8|22200.8|22177.9|22137.9|0
1608775200000|2020-12-24 02:00:00|22235|22195|22240.3|22200.3|22257.8|22217.8|22232.7|22192.7|0
1608778800000|2020-12-24 03:00:00|22240.6|22200.6|22232.6|22192.6|22247.2|22207.2|22225.8|22185.8|0
1608782400000|2020-12-24 04:00:00|22232.5|22192.5|22223.6|22183.6|22243.2|22203.2|22219|22179|0
1608786000000|2020-12-24 05:00:00|22223.7|22183.7|22223|22183|22228.7|22188.7|22210.6|22170.6|0
1608789600000|2020-12-24 06:00:00|22223.1|22183.1|22237.2|22197.2|22237.2|22197.2|22222.4|22182.4|0
1608793200000|2020-12-24 07:00:00|22236.9|22196.9|22227.4|22187.4|22242.2|22202.2|22215|22175|0
1608796800000|2020-12-24 08:00:00|22227.2|22187.2|22173.8|22133.8|22228.7|22188.7|22167|22127|0
1608800400000|2020-12-24 09:00:00|22173.7|22133.7|22160.7|22120.7|22189.6|22149.6|22076.5|22036.5|0
1608804000000|2020-12-24 10:00:00|22160.6|22120.6|22168.5|22128.5|22176.6|22136.6|22157.6|22117.6|0
1608807600000|2020-12-24 11:00:00|22168.7|22128.7|22164.2|22124.2|22169.8|22129.8|22154.9|22114.9|0
1608811200000|2020-12-24 12:00:00|22164|22124|22150.5|22110.5|22164|22124|22139.6|22099.6|0
1608814800000|2020-12-24 13:00:00|22150.4|22110.4|22151.2|22111.2|22156.8|22116.8|22144.9|22104.9|0
1608818400000|2020-12-24 14:00:00|22151.4|22111.4|22165.3|22125.3|22172.4|22132.4|22140.6|22100.6|0
1608822000000|2020-12-24 15:00:00|22165.5|22125.5|22139.2|22099.2|22172.8|22132.8|22137.3|22097.3|0
1608825600000|2020-12-24 16:00:00|22138.9|22098.9|22144.7|22104.7|22178.3|22138.3|22131.6|22091.6|0
1608829200000|2020-12-24 17:00:00|22144|22104|22205.1|22165.1|22205.1|22165.1|22123.5|22083.5|0
1608832800000|2020-12-24 18:00:00|22205.3|22165.3|22191.9|22151.9|22207.6|22167.6|22190.7|22150.7|0
1609110000000|2020-12-27 23:00:00|22149.7|22109.7|22258.1|22218.1|22284.8|22244.8|22135|22095|0
1609113600000|2020-12-28 00:00:00|22258.2|22218.2|22252.3|22212.3|22270.6|22230.6|22174.5|22134.5|0
1609117200000|2020-12-28 01:00:00|22252.5|22212.5|22233.8|22193.8|22255.9|22215.9|22208.5|22168.5|0
1609120800000|2020-12-28 02:00:00|22233.9|22193.9|22275.3|22235.3|22276.3|22236.3|22222.1|22182.1|0
1609124400000|2020-12-28 03:00:00|22275.4|22235.4|22287.8|22247.8|22305.2|22265.2|22275.3|22235.3|0
1609128000000|2020-12-28 04:00:00|22287.7|22247.7|22281.2|22241.2|22287.8|22247.8|22272.8|22232.8|0
1609131600000|2020-12-28 05:00:00|22281.5|22241.5|22275.5|22235.5|22293|22253|22274.4|22234.4|0
1609135200000|2020-12-28 06:00:00|22277.6|22237.6|22279.5|22239.5|22281.3|22241.3|22252.1|22212.1|0
1609138800000|2020-12-28 07:00:00|22279.8|22239.8|22320.9|22305.9|22330.9|22315.9|22274.3|22234.3|501
1609142400000|2020-12-28 08:00:00|22325.9|22310.9|22343.7|22328.7|22365.9|22350.9|22280.9|22265.9|2072
1609146000000|2020-12-28 09:00:00|22338.7|22323.7|22343.7|22328.7|22353.7|22338.7|22313.7|22298.7|1005
1609149600000|2020-12-28 10:00:00|22338.7|22323.7|22303.7|22288.7|22338.7|22323.7|22283.7|22268.7|732
1609153200000|2020-12-28 11:00:00|22298.7|22283.7|22343.7|22328.7|22343.7|22328.7|22288.7|22273.7|476
1609156800000|2020-12-28 12:00:00|22338.7|22323.7|22324.6|22309.6|22348.7|22333.7|22318.7|22303.7|355
1609160400000|2020-12-28 13:00:00|22314.6|22299.6|22294.6|22279.6|22319.6|22304.6|22259.6|22244.6|747
1609164000000|2020-12-28 14:00:00|22289.6|22274.6|22294.6|22279.6|22309.6|22294.6|22254.6|22239.6|959
1609167600000|2020-12-28 15:00:00|22289.6|22274.6|22291.9|22276.9|22316.9|22301.9|22276.9|22261.9|1031
1609171200000|2020-12-28 16:00:00|22296.9|22281.9|22301.9|22276.9|22326.9|22311.9|22276.9|22261.9|1079
1609174800000|2020-12-28 17:00:00|22296.9|22281.9|22281.9|22256.9|22301.9|22281.9|22276.9|22251.9|165
1609178400000|2020-12-28 18:00:00|22276.9|22261.9|22286.9|22266.9|22291.9|22271.9|22276.9|22256.9|81
1609182000000|2020-12-28 19:00:00|22291.9|22271.9|22286.9|22271.9|22296.9|22276.9|22281.9|22266.9|97
1609185600000|2020-12-28 20:00:00|22291.9|22276.9|22281.9|22266.9|22291.9|22276.9|22246.9|22231.9|130
1609189200000|2020-12-28 21:00:00|22283.9|22243.9|22295.6|22255.6|22302.4|22262.4|22274.1|22234.1|0
1609192800000|2020-12-28 22:00:00|22296.1|22256.1|22297.6|22257.6|22298.7|22258.7|22294|22254|0
1609196400000|2020-12-28 23:00:00|22299|22259|22330.2|22290.2|22330.2|22290.2|22295.6|22255.6|0
1609200000000|2020-12-29 00:00:00|22330.4|22290.4|22331.3|22291.3|22390.6|22350.6|22330.4|22290.4|0
1609203600000|2020-12-29 01:00:00|22329.3|22289.3|22359|22319|22376.7|22336.7|22320.1|22280.1|0
1609207200000|2020-12-29 02:00:00|22358.9|22318.9|22371.4|22331.4|22394|22354|22353.2|22313.2|0
1609210800000|2020-12-29 03:00:00|22371.5|22331.5|22365.4|22325.4|22383|22343|22342.6|22302.6|0
1609214400000|2020-12-29 04:00:00|22365.2|22325.2|22388.7|22348.7|22400.1|22360.1|22359.6|22319.6|0
1609218000000|2020-12-29 05:00:00|22388.9|22348.9|22381.8|22341.8|22432|22392|22375.7|22335.7|0
1609221600000|2020-12-29 06:00:00|22382|22342|22358.7|22318.7|22386.9|22346.9|22352.5|22312.5|0
1609225200000|2020-12-29 07:00:00|22358.8|22318.8|22386.9|22371.9|22416.9|22401.9|22347.5|22307.5|258
1609228800000|2020-12-29 08:00:00|22396.9|22381.9|22314.6|22299.6|22401.9|22386.9|22301.9|22286.9|2031
1609232400000|2020-12-29 09:00:00|22319.6|22304.6|22319.6|22304.6|22344.6|22329.6|22284.6|22269.6|767
1609236000000|2020-12-29 10:00:00|22324.6|22309.6|22304.6|22289.6|22324.6|22309.6|22269.6|22254.6|453
1609239600000|2020-12-29 11:00:00|22309.6|22294.6|22324.6|22309.6|22334.6|22319.6|22289.6|22274.6|531
1609243200000|2020-12-29 12:00:00|22329.6|22314.6|22278|22263|22339.6|22324.6|22273|22258|343
1609246800000|2020-12-29 13:00:00|22283|22268|22298|22283|22338|22323|22278|22263|874
1609250400000|2020-12-29 14:00:00|22303|22288|22223|22208|22328|22313|22213|22198|921
1609254000000|2020-12-29 15:00:00|22228|22213|22306.4|22291.4|22321.4|22306.4|22211.4|22196.4|2009
1609257600000|2020-12-29 16:00:00|22301.4|22286.4|22261.4|22241.4|22301.4|22286.4|22251.4|22236.4|1793
1609261200000|2020-12-29 17:00:00|22266.4|22236.4|22171.4|22151.4|22266.4|22241.4|22151.4|22131.4|308
1609264800000|2020-12-29 18:00:00|22176.4|22156.4|22201.4|22176.4|22201.4|22176.4|22166.4|22146.4|91
1609268400000|2020-12-29 19:00:00|22196.4|22181.4|22186.4|22171.4|22201.4|22181.4|22156.4|22136.4|117
1609272000000|2020-12-29 20:00:00|22191.4|22176.4|22186.4|22171.4|22226.4|22211.4|22171.4|22156.4|199
1609275600000|2020-12-29 21:00:00|22191.6|22151.6|22220.7|22180.7|22225.1|22185.1|22191.6|22151.6|0
1609279200000|2020-12-29 22:00:00|22220.2|22180.2|22218.1|22178.1|22220.2|22180.2|22214|22174|0
1609282800000|2020-12-29 23:00:00|22218.3|22178.3|22206.5|22166.5|22229.9|22189.9|22193.4|22153.4|0
1609286400000|2020-12-30 00:00:00|22206.2|22166.2|22168.4|22128.4|22209.5|22169.5|22150.4|22110.4|0
1609290000000|2020-12-30 01:00:00|22168.3|22128.3|22196.3|22156.3|22208.8|22168.8|22161.9|22121.9|0
1609293600000|2020-12-30 02:00:00|22196.4|22156.4|22237.9|22197.9|22238.4|22198.4|22196.4|22156.4|0
1609297200000|2020-12-30 03:00:00|22238.1|22198.1|22226.6|22186.6|22244.3|22204.3|22208.3|22168.3|0
1609300800000|2020-12-30 04:00:00|22226.7|22186.7|22245.5|22205.5|22256.7|22216.7|22221|22181|0
1609304400000|2020-12-30 05:00:00|22245.4|22205.4|22242.8|22202.8|22285.9|22245.9|22239.7|22199.7|0
1609308000000|2020-12-30 06:00:00|22243|22203|22252.8|22212.8|22265.8|22225.8|22243|22203|0
1609311600000|2020-12-30 07:00:00|22252.7|22212.7|22331.4|22316.4|22336.4|22321.4|22216.4|22195.7|412
1609315200000|2020-12-30 08:00:00|22326.4|22311.4|22318.4|22303.4|22353.4|22338.4|22268.4|22253.4|2174
1609318800000|2020-12-30 09:00:00|22313.4|22298.4|22308.4|22293.4|22318.4|22303.4|22278.4|22263.4|725
1609322400000|2020-12-30 10:00:00|22313.4|22298.4|22333.4|22318.4|22353.4|22338.4|22313.4|22298.4|789
1609326000000|2020-12-30 11:00:00|22338.4|22323.4|22328.4|22313.4|22358.4|22343.4|22323.4|22308.4|346
1609329600000|2020-12-30 12:00:00|22323.4|22308.4|22317.2|22302.2|22333.4|22318.4|22312.2|22297.2|328
1609333200000|2020-12-30 13:00:00|22322.2|22307.2|22292.2|22277.2|22342.2|22327.2|22287.2|22272.2|639
1609336800000|2020-12-30 14:00:00|22287.2|22272.2|22337.2|22322.2|22342.2|22327.2|22277.2|22262.2|799
1609340400000|2020-12-30 15:00:00|22332.2|22317.2|22299.1|22284.1|22339.1|22324.1|22294.1|22279.1|944
1609344000000|2020-12-30 16:00:00|22294.1|22279.1|22264.1|22244.1|22314.1|22299.1|22209.1|22194.1|2791
1609347600000|2020-12-30 17:00:00|22259.1|22239.1|22279.1|22259.1|22284.1|22259.1|22259.1|22234.1|148
1609351200000|2020-12-30 18:00:00|22284.1|22264.1|22264.1|22239.1|22294.1|22269.1|22259.1|22239.1|97
1609354800000|2020-12-30 19:00:00|22259.1|22234.1|22224.1|22209.1|22259.1|22239.1|22209.1|22194.1|198
1609358400000|2020-12-30 20:00:00|22229.1|22214.1|22199.1|22184.1|22244.1|22229.1|22199.1|22184.1|177
1609362000000|2020-12-30 21:00:00|22207.2|22167.2|22215.1|22175.1|22220.9|22180.9|22193.1|22153.1|0
1609365600000|2020-12-30 22:00:00|22215.7|22175.7|22215.7|22175.7|22217.3|22177.3|22212.6|22172.6|0
1609369200000|2020-12-30 23:00:00|22215.9|22175.9|22231.1|22191.1|22236.1|22196.1|22211.8|22171.8|0
1609372800000|2020-12-31 00:00:00|22231.2|22191.2|22239.9|22199.9|22241.7|22201.7|22231.2|22191.2|0
1609376400000|2020-12-31 01:00:00|22239.7|22199.7|22242.9|22202.9|22242.9|22202.9|22215|22175|0
1609380000000|2020-12-31 02:00:00|22242.7|22202.7|22228.7|22188.7|22245.4|22205.4|22225.5|22185.5|0
1609383600000|2020-12-31 03:00:00|22228.8|22188.8|22223|22183|22236.1|22196.1|22216.2|22176.2|0
1609387200000|2020-12-31 04:00:00|22222.8|22182.8|22216.2|22176.2|22222.8|22182.8|22203.1|22163.1|0
1609390800000|2020-12-31 05:00:00|22216|22176|22225.9|22185.9|22227.2|22187.2|22212.5|22172.5|0
1609394400000|2020-12-31 06:00:00|22225.8|22185.8|22218.7|22178.7|22228.4|22188.4|22217.5|22177.5|0
1609398000000|2020-12-31 07:00:00|22219|22179|22196.6|22156.6|22220|22184.1|22176.8|22136.8|0
1609401600000|2020-12-31 08:00:00|22196.7|22156.7|22162.2|22122.2|22210.3|22170.3|22130.9|22090.9|0
1609405200000|2020-12-31 09:00:00|22162.4|22122.4|22166.2|22126.2|22171.5|22131.5|22148.3|22108.3|0
1609408800000|2020-12-31 10:00:00|22166.3|22126.3|22209.9|22169.9|22215.5|22175.5|22158.2|22118.2|0
1609412400000|2020-12-31 11:00:00|22209.7|22169.7|22221.4|22181.4|22232|22192|22203.6|22163.6|0
1609416000000|2020-12-31 12:00:00|22221.2|22181.2|22171.9|22131.9|22230.7|22190.7|22171.9|22131.9|0
1609419600000|2020-12-31 13:00:00|22171.7|22131.7|22168.5|22128.5|22175.7|22135.7|22156.7|22116.7|0
1609423200000|2020-12-31 14:00:00|22168.3|22128.3|22200.2|22160.2|22201.5|22161.5|22143.2|22103.2|0
1609426800000|2020-12-31 15:00:00|22200.5|22160.5|22206.1|22166.1|22228.2|22188.2|22200.5|22160.5|0
1609430400000|2020-12-31 16:00:00|22205.8|22165.8|22175.8|22135.8|22216.6|22176.6|22172.1|22132.1|0
1609434000000|2020-12-31 17:00:00|22176.1|22136.1|22205.1|22165.1|22214.4|22174.4|22173.3|22133.3|0
1609437600000|2020-12-31 18:00:00|22205.3|22165.3|22198.6|22158.6|22209.1|22169.1|22190.5|22150.5|0
1609441200000|2020-12-31 19:00:00|22198.3|22158.3|22256.8|22216.8|22278.4|22238.4|22183.7|22143.7|0
1609444800000|2020-12-31 20:00:00|22257.1|22217.1|22264.6|22224.6|22306.1|22266.1|22235.3|22195.3|0
1609448400000|2020-12-31 21:00:00|22265.9|22225.9|22294.2|22254.2|22306.7|22266.7|22265.1|22225.1|0
1609452000000|2020-12-31 22:00:00|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|0
1609714800000|2021-01-03 23:00:00|22274.7|22234.7|22281.5|22241.5|22308.5|22268.5|22260.5|22220.5|0
1609718400000|2021-01-04 00:00:00|22281.3|22241.3|22198|22158|22282.1|22242.1|22151|22111|0
1609722000000|2021-01-04 01:00:00|22195.9|22155.9|22229.6|22189.6|22258.2|22218.2|22192.2|22152.2|0
1609725600000|2021-01-04 02:00:00|22229.5|22189.5|22245|22205|22275.8|22235.8|22229.5|22189.5|0
1609729200000|2021-01-04 03:00:00|22245.1|22205.1|22268.5|22228.5|22285.8|22245.8|22239.2|22199.2|0
1609732800000|2021-01-04 04:00:00|22268.6|22228.6|22256.8|22216.8|22280.6|22240.6|22234.3|22194.3|0
1609736400000|2021-01-04 05:00:00|22256.7|22216.7|22263|22223|22268.4|22228.4|22238.8|22198.8|0
1609740000000|2021-01-04 06:00:00|22262.9|22222.9|22284.6|22244.6|22285.1|22245.1|22257.1|22217.1|0
1609743600000|2021-01-04 07:00:00|22286.7|22246.7|22389.1|22374.1|22399.1|22384.1|22286.7|22246.7|450
1609747200000|2021-01-04 08:00:00|22394.1|22379.1|22288.7|22273.7|22439.1|22424.1|22238.7|22223.7|3813
1609750800000|2021-01-04 09:00:00|22298.7|22283.7|22393.7|22378.7|22463.7|22448.7|22298.7|22283.7|1823
1609754400000|2021-01-04 10:00:00|22398.7|22383.7|22443.7|22428.7|22473.7|22458.7|22398.7|22383.7|1309
1609758000000|2021-01-04 11:00:00|22448.7|22433.7|22458.7|22443.7|22503.7|22488.7|22448.7|22433.7|1144
1609761600000|2021-01-04 12:00:00|22453.7|22438.7|22470.8|22455.8|22480.8|22465.8|22418.7|22403.7|849
1609765200000|2021-01-04 13:00:00|22465.8|22450.8|22485.8|22470.8|22495.8|22480.8|22450.8|22435.8|944
1609768800000|2021-01-04 14:00:00|22490.8|22475.8|22445.8|22430.8|22500.8|22485.8|22435.8|22420.8|2055
1609772400000|2021-01-04 15:00:00|22450.8|22435.8|22272.8|22257.8|22460.8|22445.8|22252.8|22237.8|2926
1609776000000|2021-01-04 16:00:00|22267.8|22252.8|22212.8|22192.8|22352.8|22337.8|22202.8|22182.8|3140
1609779600000|2021-01-04 17:00:00|22207.8|22187.8|22192.8|22167.8|22222.8|22197.8|22127.8|22102.8|568
1609783200000|2021-01-04 18:00:00|22187.8|22172.8|22287.8|22267.8|22292.8|22267.8|22182.8|22157.8|255
1609786800000|2021-01-04 19:00:00|22282.8|22262.8|22237.8|22222.8|22287.8|22267.8|22197.8|22182.8|130
1609790400000|2021-01-04 20:00:00|22232.8|22217.8|22212.8|22197.8|22247.8|22232.8|22197.8|22182.8|105
1609794000000|2021-01-04 21:00:00|22221.2|22181.2|22243.8|22203.8|22254|22214|22201.7|22161.7|1
1609797600000|2021-01-04 22:00:00|22243.6|22203.6|22218|22178|22243.6|22203.6|22217.5|22177.5|0
1609801200000|2021-01-04 23:00:00|22217.3|22177.3|22204.3|22164.3|22220.4|22180.4|22168.1|22128.1|0
1609804800000|2021-01-05 00:00:00|22204|22164|22239.5|22199.5|22256.9|22216.9|22198.7|22158.7|0
1609808400000|2021-01-05 01:00:00|22239.6|22199.6|22231.7|22191.7|22281.8|22241.8|22225.3|22185.3|0
1609812000000|2021-01-05 02:00:00|22231.5|22191.5|22260.4|22220.4|22272.6|22232.6|22231.5|22191.5|0
1609815600000|2021-01-05 03:00:00|22260.6|22220.6|22207.4|22167.4|22272.9|22232.9|22191.6|22151.6|0
1609819200000|2021-01-05 04:00:00|22206.3|22166.3|22197.9|22157.9|22221.7|22181.7|22167.3|22127.3|0
1609822800000|2021-01-05 05:00:00|22197.8|22157.8|22227.7|22187.7|22234.3|22194.3|22185.8|22145.8|0
1609826400000|2021-01-05 06:00:00|22227.6|22187.6|22279.6|22239.6|22279.9|22239.9|22222|22182|0
1609830000000|2021-01-05 07:00:00|22279.9|22239.9|22222.8|22207.8|22322.8|22307.8|22197.8|22182.8|336
1609833600000|2021-01-05 08:00:00|22232.8|22217.8|22231.1|22216.1|22367.8|22352.8|22181.1|22166.1|3538
1609837200000|2021-01-05 09:00:00|22226.1|22211.1|22291.1|22276.1|22316.1|22301.1|22186.1|22171.1|1819
1609840800000|2021-01-05 10:00:00|22296.1|22281.1|22276.1|22261.1|22326.1|22311.1|22261.1|22246.1|1023
1609844400000|2021-01-05 11:00:00|22271.1|22256.1|22251.1|22236.1|22316.1|22301.1|22231.1|22216.1|550
1609848000000|2021-01-05 12:00:00|22256.1|22241.1|22217.1|22202.1|22256.1|22241.1|22136.1|22121.1|1245
1609851600000|2021-01-05 13:00:00|22212.1|22197.1|22137.1|22122.1|22232.1|22217.1|22137.1|22122.1|884
1609855200000|2021-01-05 14:00:00|22142.1|22127.1|22242.1|22227.1|22282.1|22267.1|22107.1|22092.1|1902
1609858800000|2021-01-05 15:00:00|22262.1|22247.1|22164.3|22149.3|22277.1|22262.1|22159.3|22144.3|1774
1609862400000|2021-01-05 16:00:00|22159.3|22144.3|22244.3|22224.3|22259.3|22234.3|22154.3|22139.3|2810
1609866000000|2021-01-05 17:00:00|22249.3|22229.3|22289.3|22269.3|22289.3|22269.3|22244.3|22224.3|167
1609869600000|2021-01-05 18:00:00|22284.3|22264.3|22304.3|22284.3|22304.3|22284.3|22284.3|22259.3|55
1609873200000|2021-01-05 19:00:00|22309.3|22289.3|22314.3|22299.3|22344.3|22324.3|22304.3|22284.3|132
1609876800000|2021-01-05 20:00:00|22309.3|22294.3|22304.3|22289.3|22359.3|22344.3|22304.3|22289.3|172
1609880400000|2021-01-05 21:00:00|22332.1|22292.1|22315.4|22275.4|22333|22293|22301|22261|0
1609884000000|2021-01-05 22:00:00|22314.8|22274.8|22313.5|22273.5|22320|22280|22310.9|22270.9|0
1609887600000|2021-01-05 23:00:00|22313|22273|22301.8|22261.8|22331|22291|22284.8|22244.8|0
1609891200000|2021-01-06 00:00:00|22302.4|22262.4|22306.9|22266.9|22390.5|22350.5|22279|22239|0
1609894800000|2021-01-06 01:00:00|22307.3|22267.3|22272.3|22232.3|22325.7|22285.7|22205.8|22165.8|0
1609898400000|2021-01-06 02:00:00|22272.4|22232.4|22268.5|22228.5|22329.9|22289.9|22245.7|22205.7|0
1609902000000|2021-01-06 03:00:00|22269.5|22229.5|22255.6|22215.6|22291.2|22251.2|22240.3|22200.3|0
1609905600000|2021-01-06 04:00:00|22256.6|22216.6|22258.6|22218.6|22320.3|22280.3|22221.1|22181.1|0
1609909200000|2021-01-06 05:00:00|22258.5|22218.5|22315.2|22275.2|22341.4|22301.4|22257.7|22217.7|0
1609912800000|2021-01-06 06:00:00|22315.3|22275.3|22380.9|22340.9|22399.5|22359.5|22314.9|22274.9|0
1609916400000|2021-01-06 07:00:00|22371.2|22331.2|22404.3|22389.3|22449.3|22434.3|22326.5|22286.5|450
1609920000000|2021-01-06 08:00:00|22409.3|22394.3|22267.3|22252.3|22409.3|22394.3|22222.3|22207.3|3354
1609923600000|2021-01-06 09:00:00|22272.3|22257.3|22447.3|22432.3|22457.3|22442.3|22242.3|22227.3|2567
1609927200000|2021-01-06 10:00:00|22437.3|22422.3|22512.3|22497.3|22537.3|22522.3|22422.3|22407.3|2654
1609930800000|2021-01-06 11:00:00|22507.3|22492.3|22522.3|22507.3|22552.3|22537.3|22482.3|22467.3|1440
1609934400000|2021-01-06 12:00:00|22527.3|22512.3|22482.3|22467.3|22562.3|22547.3|22477.3|22462.3|1257
1609938000000|2021-01-06 13:00:00|22487.3|22472.3|22577.3|22562.3|22582.3|22567.3|22477.3|22462.3|1374
1609941600000|2021-01-06 14:00:00|22572.3|22557.3|22722.3|22707.3|22732.3|22717.3|22502.3|22487.3|3079
1609945200000|2021-01-06 15:00:00|22727.3|22712.3|22726|22711|22812.3|22797.3|22606|22591|4337
1609948800000|2021-01-06 16:00:00|22731|22716|22751|22731|22801|22786|22701|22686|3455
1609952400000|2021-01-06 17:00:00|22756|22736|22796|22771|22806|22781|22746|22726|487
1609956000000|2021-01-06 18:00:00|22791|22766|22801|22781|22841|22821|22786|22766|211
1609959600000|2021-01-06 19:00:00|22796|22776|22736|22721|22831|22811|22716|22701|345
1609963200000|2021-01-06 20:00:00|22731|22716|22726|22711|22771|22756|22711|22696|446
1609966800000|2021-01-06 21:00:00|22748.5|22708.5|22795.9|22755.9|22849.5|22809.5|22688.6|22648.6|0
1609970400000|2021-01-06 22:00:00|22794.3|22754.3|22816.3|22776.3|22828.9|22788.9|22779.2|22739.2|0
1609974000000|2021-01-06 23:00:00|22818.4|22778.4|22806.8|22766.8|22831.2|22791.2|22791.1|22751.1|0
1609977600000|2021-01-07 00:00:00|22807|22767|22754.6|22714.6|22814.7|22774.7|22736.6|22696.6|0
1609981200000|2021-01-07 01:00:00|22754.5|22714.5|22825.7|22785.7|22850|22810|22750.8|22710.8|0
1609984800000|2021-01-07 02:00:00|22825.5|22785.5|22786.3|22746.3|22826|22786|22767.4|22727.4|0
1609988400000|2021-01-07 03:00:00|22786.4|22746.4|22824.2|22784.2|22824.8|22784.8|22779.9|22739.9|0
1609992000000|2021-01-07 04:00:00|22824.1|22784.1|22799.3|22759.3|22835.8|22795.8|22793.3|22753.3|0
1609995600000|2021-01-07 05:00:00|22799.5|22759.5|22829.1|22789.1|22829.5|22789.5|22786.7|22746.7|0
1609999200000|2021-01-07 06:00:00|22829.4|22789.4|22859.3|22819.3|22875.8|22835.8|22812.9|22772.9|0
1610002800000|2021-01-07 07:00:00|22858.3|22818.3|22906|22891|22941|22926|22858.3|22818.3|444
1610006400000|2021-01-07 08:00:00|22901|22886|22755.2|22740.2|22906|22891|22686|22671|3834
1610010000000|2021-01-07 09:00:00|22760.2|22745.2|22720.2|22705.2|22760.2|22745.2|22700.2|22685.2|1227
1610013600000|2021-01-07 10:00:00|22725.2|22710.2|22650.2|22635.2|22765.2|22750.2|22650.2|22635.2|1396
1610017200000|2021-01-07 11:00:00|22640.2|22625.2|22675.2|22660.2|22710.2|22695.2|22625.2|22610.2|1251
1610020800000|2021-01-07 12:00:00|22680.2|22665.2|22732.6|22717.6|22742.6|22727.6|22670.2|22655.2|952
1610024400000|2021-01-07 13:00:00|22737.6|22722.6|22727.6|22712.6|22742.6|22727.6|22707.6|22692.6|939
1610028000000|2021-01-07 14:00:00|22722.6|22707.6|22797.6|22782.6|22802.6|22787.6|22722.6|22707.6|1182
1610031600000|2021-01-07 15:00:00|22792.6|22777.6|22817.2|22802.2|22822.2|22807.2|22762.2|22747.2|1975
1610035200000|2021-01-07 16:00:00|22822.2|22807.2|22757.2|22732.2|22832.2|22817.2|22747.2|22722.2|2692
1610038800000|2021-01-07 17:00:00|22752.2|22737.2|22767.2|22747.2|22767.2|22747.2|22742.2|22717.2|135
1610042400000|2021-01-07 18:00:00|22772.2|22752.2|22782.2|22762.2|22787.2|22767.2|22737.2|22712.2|188
1610046000000|2021-01-07 19:00:00|22787.2|22767.2|22777.2|22762.2|22787.2|22767.2|22752.2|22727.2|79
1610049600000|2021-01-07 20:00:00|22782.2|22767.2|22822.2|22807.2|22822.2|22807.2|22777.2|22762.2|104
1610053200000|2021-01-07 21:00:00|22827.5|22787.5|22804.1|22764.1|22830|22790|22782.2|22742.2|0
1610056800000|2021-01-07 22:00:00|22804.7|22764.7|22812.8|22772.8|22813.3|22773.3|22803.6|22763.6|0
1610060400000|2021-01-07 23:00:00|22813.5|22773.5|22819.5|22779.5|22830.2|22790.2|22789.4|22749.4|0
1610064000000|2021-01-08 00:00:00|22820|22780|22901.1|22861.1|22901.1|22861.1|22798|22758|0
1610067600000|2021-01-08 01:00:00|22901.4|22861.4|22868.9|22828.9|22907.1|22867.1|22859.3|22819.3|0
1610071200000|2021-01-08 02:00:00|22869|22829|22882.8|22842.8|22900.1|22860.1|22862.9|22822.9|0
1610074800000|2021-01-08 03:00:00|22882.9|22842.9|22910.8|22870.8|22911|22871|22876|22836|0
1610078400000|2021-01-08 04:00:00|22910.9|22870.9|22897.7|22857.7|22916.5|22876.5|22868.1|22828.1|0
1610082000000|2021-01-08 05:00:00|22897.6|22857.6|22912|22872|22913.3|22873.3|22894.8|22854.8|0
1610085600000|2021-01-08 06:00:00|22912.1|22872.1|22941.6|22901.6|22969|22929|22906.2|22866.2|0
1610089200000|2021-01-08 07:00:00|22943.7|22903.7|22952.2|22937.2|22967.2|22952.2|22907.2|22890|275
1610092800000|2021-01-08 08:00:00|22947.2|22932.2|22981.3|22966.3|23012.2|22997.2|22912.2|22897.2|3211
1610096400000|2021-01-08 09:00:00|22976.3|22961.3|22906.3|22891.3|22981.3|22966.3|22866.3|22851.3|1503
1610100000000|2021-01-08 10:00:00|22911.3|22896.3|22851.3|22836.3|22926.3|22911.3|22821.3|22806.3|1805
1610103600000|2021-01-08 11:00:00|22856.3|22841.3|22846.3|22831.3|22886.3|22871.3|22836.3|22821.3|1595
1610107200000|2021-01-08 12:00:00|22851.3|22836.3|22842.1|22827.1|22881.3|22866.3|22826.3|22811.3|1626
1610110800000|2021-01-08 13:00:00|22847.1|22832.1|22762.1|22747.1|22862.1|22847.1|22762.1|22747.1|1890
1610114400000|2021-01-08 14:00:00|22767.1|22752.1|22787.1|22772.1|22817.1|22802.1|22742.1|22727.1|2124
1610118000000|2021-01-08 15:00:00|22792.1|22777.1|22758|22743|22837.1|22822.1|22713|22698|2502
1610121600000|2021-01-08 16:00:00|22753|22738|22798|22778|22798|22783|22703|22688|3181
1610125200000|2021-01-08 17:00:00|22793|22773|22798|22773|22823|22798|22763|22743|153
1610128800000|2021-01-08 18:00:00|22793|22768|22733|22708|22793|22773|22688|22668|297
1610132400000|2021-01-08 19:00:00|22728|22713|22768|22753|22778|22763|22728|22713|102
1610136000000|2021-01-08 20:00:00|22773|22758|22853|22838|22853|22838|22773|22758|96
1610139600000|2021-01-08 21:00:00|22854.2|22814.2|22849.4|22809.4|22869.8|22829.8|22836.7|22796.7|0
1610143200000|2021-01-08 22:00:00|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|0
1610319600000|2021-01-10 23:00:00|22806.7|22766.7|22818.6|22778.6|22845.2|22805.2|22800|22760|0
1610323200000|2021-01-11 00:00:00|22818.7|22778.7|22722.8|22682.8|22842.1|22802.1|22708.3|22668.3|0
1610326800000|2021-01-11 01:00:00|22721.7|22681.7|22679.5|22639.5|22736.8|22696.8|22679.5|22639.5|0
1610330400000|2021-01-11 02:00:00|22679.6|22639.6|22708.7|22668.7|22708.8|22668.8|22646.4|22606.4|0
1610334000000|2021-01-11 03:00:00|22708.5|22668.5|22689.9|22649.9|22711.6|22671.6|22670.5|22630.5|0
1610337600000|2021-01-11 04:00:00|22690|22650|22693|22653|22702.9|22662.9|22670.4|22630.4|0
1610341200000|2021-01-11 05:00:00|22692|22652|22682.9|22642.9|22698|22658|22675.8|22635.8|0
1610344800000|2021-01-11 06:00:00|22682.7|22642.7|22710.1|22670.1|22710.5|22670.5|22648.3|22608.3|0
1610348400000|2021-01-11 07:00:00|22709.9|22669.9|22703|22688|22709.9|22688|22628|22613|319
1610352000000|2021-01-11 08:00:00|22693|22678|22678.6|22663.6|22813|22798|22638.6|22623.6|2651
1610355600000|2021-01-11 09:00:00|22683.6|22668.6|22683.6|22668.6|22708.6|22693.6|22643.6|22628.6|1142
1610359200000|2021-01-11 10:00:00|22678.6|22663.6|22708.6|22693.6|22743.6|22728.6|22658.6|22643.6|844
1610362800000|2021-01-11 11:00:00|22713.6|22698.6|22683.6|22668.6|22728.6|22713.6|22663.6|22648.6|1008
1610366400000|2021-01-11 12:00:00|22678.6|22663.6|22684.8|22669.8|22713.6|22698.6|22673.6|22658.6|499
1610370000000|2021-01-11 13:00:00|22679.8|22664.8|22539.8|22524.8|22714.8|22699.8|22534.8|22519.8|1701
1610373600000|2021-01-11 14:00:00|22534.8|22519.8|22649.8|22634.8|22659.8|22644.8|22509.8|22494.8|2161
1610377200000|2021-01-11 15:00:00|22654.8|22639.8|22702.8|22687.8|22707.8|22692.8|22632.8|22617.8|1574
1610380800000|2021-01-11 16:00:00|22707.8|22692.8|22707.8|22682.8|22732.8|22717.8|22652.8|22637.8|2774
1610384400000|2021-01-11 17:00:00|22712.8|22687.8|22717.8|22697.8|22727.8|22707.8|22697.8|22672.8|94
1610388000000|2021-01-11 18:00:00|22727.8|22707.8|22727.8|22702.8|22762.8|22742.8|22712.8|22692.8|151
1610391600000|2021-01-11 19:00:00|22722.8|22707.8|22752.8|22737.8|22752.8|22737.8|22707.8|22687.8|126
1610395200000|2021-01-11 20:00:00|22742.8|22727.8|22742.8|22727.8|22762.8|22747.8|22722.8|22707.8|170
1610398800000|2021-01-11 21:00:00|22774.5|22734.5|22775.3|22735.3|22805.6|22765.6|22759.5|22719.5|0
1610402400000|2021-01-11 22:00:00|22775.8|22735.8|22781|22741|22782.6|22742.6|22774.2|22734.2|0
1610406000000|2021-01-11 23:00:00|22783.7|22743.7|22803.1|22763.1|22809|22769|22769.4|22729.4|0
1610409600000|2021-01-12 00:00:00|22803.3|22763.3|22869.2|22829.2|22887.8|22847.8|22785.1|22745.1|0
1610413200000|2021-01-12 01:00:00|22869.5|22829.5|22830.3|22790.3|22875.8|22835.8|22777.7|22737.7|0
1610416800000|2021-01-12 02:00:00|22831.4|22791.4|22828|22788|22844.7|22804.7|22803.2|22763.2|0
1610420400000|2021-01-12 03:00:00|22828.3|22788.3|22803.2|22763.2|22834.4|22794.4|22796.3|22756.3|0
1610424000000|2021-01-12 04:00:00|22802.7|22762.7|22798.5|22758.5|22809|22769|22777.3|22737.3|0
1610427600000|2021-01-12 05:00:00|22798.4|22758.4|22820.5|22780.5|22837.7|22797.7|22783.5|22743.5|0
1610431200000|2021-01-12 06:00:00|22820.3|22780.3|22821|22781|22842.3|22802.3|22797|22757|0
1610434800000|2021-01-12 07:00:00|22818.9|22778.9|22792.8|22777.8|22829|22812.8|22782.8|22759.4|271
1610438400000|2021-01-12 08:00:00|22797.8|22782.8|22681|22666|22827.8|22812.8|22646|22631|3250
1610442000000|2021-01-12 09:00:00|22686|22671|22656|22641|22726|22711|22616|22601|1302
1610445600000|2021-01-12 10:00:00|22661|22646|22676|22661|22696|22681|22651|22636|722
1610449200000|2021-01-12 11:00:00|22681|22666|22691|22676|22701|22686|22606|22591|1042
1610452800000|2021-01-12 12:00:00|22696|22681|22674.6|22659.6|22711|22696|22674.6|22659.6|607
1610456400000|2021-01-12 13:00:00|22669.6|22654.6|22639.6|22624.6|22669.6|22654.6|22619.6|22604.6|2759
1610460000000|2021-01-12 14:00:00|22644.6|22629.6|22614.6|22599.6|22674.6|22659.6|22564.6|22549.6|1876
1610463600000|2021-01-12 15:00:00|22609.6|22594.6|22709.2|22694.2|22719.2|22704.2|22609.6|22594.6|1726
1610467200000|2021-01-12 16:00:00|22704.2|22689.2|22634.2|22614.2|22719.2|22704.2|22599.2|22579.2|2633
1610470800000|2021-01-12 17:00:00|22629.2|22609.2|22594.2|22574.2|22634.2|22609.2|22559.2|22539.2|307
1610474400000|2021-01-12 18:00:00|22599.2|22569.2|22609.2|22589.2|22629.2|22609.2|22589.2|22569.2|89
1610478000000|2021-01-12 19:00:00|22614.2|22584.2|22634.2|22619.2|22649.2|22634.2|22609.2|22584.2|82
1610481600000|2021-01-12 20:00:00|22639.2|22624.2|22654.2|22639.2|22659.2|22644.2|22624.2|22609.2|135
1610485200000|2021-01-12 21:00:00|22654|22614|22639.4|22599.4|22664|22624|22633.6|22593.6|0
1610488800000|2021-01-12 22:00:00|22640.5|22600.5|22643.5|22603.5|22644.6|22604.6|22634.7|22594.7|0
1610492400000|2021-01-12 23:00:00|22642.5|22602.5|22661.5|22621.5|22662.8|22622.8|22630.9|22590.9|0
1610496000000|2021-01-13 00:00:00|22661.7|22621.7|22626.1|22586.1|22667.2|22627.2|22620.3|22580.3|0
1610499600000|2021-01-13 01:00:00|22626|22586|22662|22622|22667.7|22627.7|22614.4|22574.4|0
1610503200000|2021-01-13 02:00:00|22662.1|22622.1|22651.1|22611.1|22669.2|22629.2|22644.3|22604.3|0
1610506800000|2021-01-13 03:00:00|22652.1|22612.1|22690.7|22650.7|22693.6|22653.6|22650.9|22610.9|0
1610510400000|2021-01-13 04:00:00|22689.6|22649.6|22675.1|22635.1|22689.6|22649.6|22669.4|22629.4|0
1610514000000|2021-01-13 05:00:00|22675.3|22635.3|22653.9|22613.9|22675.3|22635.3|22639.1|22599.1|0
1610517600000|2021-01-13 06:00:00|22652.9|22612.9|22671.1|22631.1|22682|22642|22642.4|22602.4|0
1610521200000|2021-01-13 07:00:00|22671.2|22631.2|22649.2|22634.2|22679.2|22664.2|22629.2|22614.2|208
1610524800000|2021-01-13 08:00:00|22659.2|22644.2|22612|22597|22689.2|22674.2|22599.2|22584.2|2446
1610528400000|2021-01-13 09:00:00|22617|22602|22677|22662|22712|22697|22607|22592|1111
1610532000000|2021-01-13 10:00:00|22682|22667|22652|22637|22692|22677|22582|22567|1180
1610535600000|2021-01-13 11:00:00|22647|22632|22667|22652|22702|22687|22642|22627|832
1610539200000|2021-01-13 12:00:00|22672|22657|22632.6|22617.6|22672|22657|22607|22592|893
1610542800000|2021-01-13 13:00:00|22627.6|22612.6|22742.6|22727.6|22752.6|22737.6|22627.6|22612.6|1297
1610546400000|2021-01-13 14:00:00|22737.6|22722.6|22742.6|22727.6|22762.6|22747.6|22722.6|22707.6|1303
1610550000000|2021-01-13 15:00:00|22747.6|22732.6|22785.7|22770.7|22825.7|22810.7|22717.6|22702.6|1626
1610553600000|2021-01-13 16:00:00|22780.7|22765.7|22650.6|22625.6|22785.7|22770.7|22605.6|22590.6|1641
1610557200000|2021-01-13 17:00:00|22645.6|22630.6|22580.6|22560.6|22650.6|22630.6|22540.6|22520.6|1255
1610560800000|2021-01-13 18:00:00|22575.6|22555.6|22590.6|22570.6|22605.6|22580.6|22575.6|22555.6|121
1610564400000|2021-01-13 19:00:00|22595.6|22575.6|22605.6|22590.6|22620.6|22605.6|22575.6|22550.6|224
1610568000000|2021-01-13 20:00:00|22600.6|22585.6|22605.6|22590.6|22605.6|22590.6|22570.6|22555.6|126
1610571600000|2021-01-13 21:00:00|22616.3|22576.3|22625.1|22585.1|22637.7|22597.7|22610.2|22570.2|0
1610575200000|2021-01-13 22:00:00|22625.6|22585.6|22639.7|22599.7|22644.9|22604.9|22624.6|22584.6|0
1610578800000|2021-01-13 23:00:00|22642.4|22602.4|22629.4|22589.4|22658|22618|22627.9|22587.9|0
1610582400000|2021-01-14 00:00:00|22629.3|22589.3|22642|22602|22679.1|22639.1|22622.5|22582.5|0
1610586000000|2021-01-14 01:00:00|22641.8|22601.8|22664.7|22624.7|22667.6|22627.6|22635.9|22595.9|0
1610589600000|2021-01-14 02:00:00|22665.8|22625.8|22662.5|22622.5|22672.2|22632.2|22643|22603|0
1610593200000|2021-01-14 03:00:00|22665.3|22625.3|22696|22656|22700.9|22660.9|22659.5|22619.5|0
1610596800000|2021-01-14 04:00:00|22696.1|22656.1|22651.1|22611.1|22701.8|22661.8|22633.3|22593.3|0
1610600400000|2021-01-14 05:00:00|22650.9|22610.9|22614.8|22574.8|22650.9|22610.9|22568.2|22528.2|0
1610604000000|2021-01-14 06:00:00|22616.6|22576.6|22639.9|22599.9|22642.4|22602.4|22608.4|22568.4|0
1610607600000|2021-01-14 07:00:00|22636.8|22596.8|22610.6|22595.6|22655.6|22640.6|22600.6|22585.6|204
1610611200000|2021-01-14 08:00:00|22620.6|22605.6|22797.5|22782.5|22827.5|22812.5|22570.6|22555.6|2636
1610614800000|2021-01-14 09:00:00|22802.5|22787.5|22882.5|22867.5|22887.5|22872.5|22777.5|22762.5|1121
1610618400000|2021-01-14 10:00:00|22877.5|22862.5|22787.5|22772.5|22882.5|22867.5|22762.5|22747.5|1182
1610622000000|2021-01-14 11:00:00|22792.5|22777.5|22752.5|22737.5|22812.5|22797.5|22712.5|22697.5|1911
1610625600000|2021-01-14 12:00:00|22757.5|22742.5|22738.6|22723.6|22777.5|22762.5|22703.6|22688.6|773
1610629200000|2021-01-14 13:00:00|22743.6|22728.6|22748.6|22733.6|22753.6|22738.6|22708.6|22693.6|857
1610632800000|2021-01-14 14:00:00|22753.6|22738.6|22798.6|22783.6|22813.6|22798.6|22743.6|22728.6|1737
1610636400000|2021-01-14 15:00:00|22793.6|22778.6|22689.4|22674.4|22824.4|22809.4|22679.4|22664.4|3539
1610640000000|2021-01-14 16:00:00|22684.4|22669.4|22719.4|22699.4|22724.4|22704.4|22654.4|22639.4|7252
1610643600000|2021-01-14 17:00:00|22714.4|22694.4|22714.4|22694.4|22744.4|22724.4|22679.4|22654.4|327
1610647200000|2021-01-14 18:00:00|22719.4|22699.4|22719.4|22699.4|22734.4|22714.4|22684.4|22664.4|148
1610650800000|2021-01-14 19:00:00|22714.4|22694.4|22699.4|22684.4|22729.4|22704.4|22694.4|22674.4|54
1610654400000|2021-01-14 20:00:00|22709.4|22694.4|22684.4|22669.4|22714.4|22699.4|22659.4|22644.4|195
1610658000000|2021-01-14 21:00:00|22697|22657|22675.4|22635.4|22699.5|22659.5|22665.1|22625.1|0
1610661600000|2021-01-14 22:00:00|22676.4|22636.4|22691.4|22651.4|22691.4|22651.4|22674.4|22634.4|0
1610665200000|2021-01-14 23:00:00|22694.1|22654.1|22711.1|22671.1|22724.3|22684.3|22689.9|22649.9|0
1610668800000|2021-01-15 00:00:00|22710.6|22670.6|22686|22646|22712.8|22672.8|22662.9|22622.9|0
1610672400000|2021-01-15 01:00:00|22685.9|22645.9|22656.5|22616.5|22704.1|22664.1|22637|22597|0
1610676000000|2021-01-15 02:00:00|22656.7|22616.7|22681.9|22641.9|22687.6|22647.6|22653.3|22613.3|0
1610679600000|2021-01-15 03:00:00|22682.1|22642.1|22630.9|22590.9|22693.4|22653.4|22624.8|22584.8|0
1610683200000|2021-01-15 04:00:00|22622.1|22582.1|22629.9|22589.9|22653|22613|22617.3|22577.3|0
1610686800000|2021-01-15 05:00:00|22629.7|22589.7|22573.1|22533.1|22632|22592|22572.8|22532.8|0
1610690400000|2021-01-15 06:00:00|22573.2|22533.2|22568.5|22528.5|22602.5|22562.5|22561.5|22521.5|0
1610694000000|2021-01-15 07:00:00|22568.4|22528.4|22674.4|22659.4|22684.4|22669.4|22534.4|22519.4|934
1610697600000|2021-01-15 08:00:00|22679.4|22664.4|22635.4|22620.4|22679.4|22664.4|22594.4|22579.4|3206
1610701200000|2021-01-15 09:00:00|22630.4|22615.4|22720.4|22705.4|22720.4|22705.4|22625.4|22610.4|1332
1610704800000|2021-01-15 10:00:00|22725.4|22710.4|22675.4|22660.4|22760.4|22745.4|22665.4|22650.4|1365
1610708400000|2021-01-15 11:00:00|22680.4|22665.4|22610.4|22595.4|22700.4|22685.4|22600.4|22585.4|1288
1610712000000|2021-01-15 12:00:00|22605.4|22590.4|22556.7|22541.7|22620.4|22605.4|22530.4|22515.4|1694
1610715600000|2021-01-15 13:00:00|22551.7|22536.7|22526.7|22511.7|22591.7|22576.7|22511.7|22496.7|1087
1610719200000|2021-01-15 14:00:00|22531.7|22516.7|22501.7|22486.7|22536.7|22521.7|22466.7|22451.7|1626
1610722800000|2021-01-15 15:00:00|22506.7|22491.7|22420.3|22405.3|22516.7|22501.7|22245.3|22230.3|4679
1610726400000|2021-01-15 16:00:00|22415.3|22400.3|22300|22275|22430.3|22415.3|22285|22260|4815
1610730000000|2021-01-15 17:00:00|22305|22280|22315|22295|22320|22300|22285|22265|256
1610733600000|2021-01-15 18:00:00|22310|22300|22330|22310|22350|22330|22305|22285|145
1610737200000|2021-01-15 19:00:00|22335|22315|22315|22300|22340|22320|22305|22285|144
1610740800000|2021-01-15 20:00:00|22310|22295|22270|22255|22325|22310|22265|22250|149
1610744400000|2021-01-15 21:00:00|22276.3|22236.3|22217.3|22177.3|22276.3|22236.3|22215.1|22175.1|0
1610924400000|2021-01-17 23:00:00|22260.3|22220.3|22204.1|22164.1|22264|22224|22199.8|22159.8|0
1610928000000|2021-01-18 00:00:00|22203.8|22163.8|22255.3|22215.3|22255.3|22215.3|22165.6|22125.6|0
1610931600000|2021-01-18 01:00:00|22255.4|22215.4|22239.3|22199.3|22261.3|22221.3|22212|22172|0
1610935200000|2021-01-18 02:00:00|22238.3|22198.3|22236.8|22196.8|22254.6|22214.6|22224.1|22184.1|0
1610938800000|2021-01-18 03:00:00|22236.7|22196.7|22232.1|22192.1|22249.3|22209.3|22219.3|22179.3|0
1610942400000|2021-01-18 04:00:00|22231.9|22191.9|22231.9|22191.9|22238|22198|22213.5|22173.5|0
1610946000000|2021-01-18 05:00:00|22231.8|22191.8|22249.5|22209.5|22256.4|22216.4|22222.3|22182.3|0
1610949600000|2021-01-18 06:00:00|22251.3|22211.3|22233.6|22193.6|22251.4|22211.4|22222.7|22182.7|0
1610953200000|2021-01-18 07:00:00|22233.4|22193.4|22235|22220|22260|22245|22190|22175|480
1610956800000|2021-01-18 08:00:00|22230|22215|22358|22343|22393|22378|22220|22205|2717
1610960400000|2021-01-18 09:00:00|22363|22348|22388|22373|22418|22403|22348|22333|1423
1610964000000|2021-01-18 10:00:00|22393|22378|22408|22393|22443|22428|22383|22368|1211
1610967600000|2021-01-18 11:00:00|22413|22398|22403|22388|22488|22473|22373|22358|1297
1610971200000|2021-01-18 12:00:00|22408|22393|22422.3|22407.3|22455.3|22440.3|22407.3|22392.3|490
1610974800000|2021-01-18 13:00:00|22417.3|22402.3|22452.3|22437.3|22477.3|22462.3|22417.3|22402.3|710
1610978400000|2021-01-18 14:00:00|22447.3|22432.3|22492.3|22477.3|22497.3|22482.3|22432.3|22417.3|634
1610982000000|2021-01-18 15:00:00|22497.3|22482.3|22497.4|22482.4|22522.4|22507.4|22477.4|22462.4|678
1610985600000|2021-01-18 16:00:00|22502.4|22487.4|22507.4|22487.4|22517.4|22502.4|22477.4|22462.4|1352
1610989200000|2021-01-18 17:00:00|22512.4|22492.4|22511.4|22483.4|22522.4|22502.4|22497.4|22477.4|102
1610992800000|2021-01-18 18:00:00|22497.4|22482.4|22512.4|22487.4|22512.4|22492.4|22492.4|22473.4|55
1610996400000|2021-01-18 19:00:00|22507.4|22482.4|22502.4|22487.4|22517.4|22502.4|22492.4|22468.4|54
1611000000000|2021-01-18 20:00:00|22507.4|22492.4|22587.4|22572.4|22617.4|22602.4|22507.4|22492.4|235
1611003600000|2021-01-18 21:00:00|22604.9|22564.9|22592.8|22552.8|22604.9|22564.9|22592.8|22552.8|0
1611007200000|2021-01-18 22:00:00|22593.4|22553.4|22584.5|22544.5|22593.9|22553.9|22584.5|22544.5|0
1611010800000|2021-01-18 23:00:00|22585.4|22545.4|22604.2|22564.2|22606.6|22566.6|22579.1|22539.1|0
1611014400000|2021-01-19 00:00:00|22604.7|22564.7|22645.8|22605.8|22659.7|22619.7|22604|22564|0
1611018000000|2021-01-19 01:00:00|22644.8|22604.8|22652.6|22612.6|22664.8|22624.8|22640.1|22600.1|0
1611021600000|2021-01-19 02:00:00|22652.8|22612.8|22658|22618|22664.2|22624.2|22645.8|22605.8|0
1611025200000|2021-01-19 03:00:00|22658.1|22618.1|22701.1|22661.1|22727.1|22687.1|22652.1|22612.1|0
1611028800000|2021-01-19 04:00:00|22701.3|22661.3|22698.8|22658.8|22704.5|22664.5|22692.2|22652.2|0
1611032400000|2021-01-19 05:00:00|22698.9|22658.9|22672.2|22632.2|22710.5|22670.5|22654.7|22614.7|0
1611036000000|2021-01-19 06:00:00|22671.2|22631.2|22672.3|22632.3|22706.2|22666.2|22665.1|22625.1|0
1611039600000|2021-01-19 07:00:00|22677.5|22637.5|22637.2|22622.2|22689.4|22649.4|22597.2|22582.2|437
1611043200000|2021-01-19 08:00:00|22632.2|22617.2|22602|22587|22652.2|22637.2|22562.2|22547.2|2539
1611046800000|2021-01-19 09:00:00|22607|22592|22572|22557|22617|22602|22542|22527|1083
1611050400000|2021-01-19 10:00:00|22577|22562|22572|22557|22592|22577|22552|22537|666
1611054000000|2021-01-19 11:00:00|22582|22567|22602|22587|22632|22617|22577|22562|801
1611057600000|2021-01-19 12:00:00|22607|22592|22598.1|22583.1|22608.1|22593.1|22568.1|22553.1|930
1611061200000|2021-01-19 13:00:00|22593.1|22578.1|22578.1|22563.1|22603.1|22588.1|22558.1|22543.1|1046
1611064800000|2021-01-19 14:00:00|22583.1|22568.1|22513.1|22498.1|22608.1|22593.1|22473.1|22458.1|1690
1611068400000|2021-01-19 15:00:00|22518.1|22503.1|22509.9|22494.9|22544.9|22529.9|22459.9|22444.9|2354
1611072000000|2021-01-19 16:00:00|22504.9|22489.9|22479.9|22459.9|22519.9|22504.9|22434.9|22419.9|3189
1611075600000|2021-01-19 17:00:00|22474.9|22454.9|22504.9|22479.9|22519.9|22494.9|22469.9|22449.9|251
1611079200000|2021-01-19 18:00:00|22499.9|22484.9|22509.9|22489.9|22519.9|22499.9|22499.9|22479.9|52
1611082800000|2021-01-19 19:00:00|22504.9|22484.9|22519.9|22504.9|22524.9|22509.9|22499.9|22484.9|60
1611086400000|2021-01-19 20:00:00|22524.9|22509.9|22504.9|22489.9|22524.9|22509.9|22499.9|22484.9|63
1611090000000|2021-01-19 21:00:00|22532.1|22492.1|22566.2|22526.2|22570.5|22530.5|22518|22478|0
1611093600000|2021-01-19 22:00:00|22566.6|22526.6|22568.2|22528.2|22570.8|22530.8|22562.5|22522.5|0
1611097200000|2021-01-19 23:00:00|22569.1|22529.1|22618.2|22578.2|22619.4|22579.4|22569.1|22529.1|0
1611100800000|2021-01-20 00:00:00|22617.7|22577.7|22555|22515|22618.2|22578.2|22551.9|22511.9|0
1611104400000|2021-01-20 01:00:00|22553.9|22513.9|22534.9|22494.9|22564|22524|22514.3|22474.3|0
1611108000000|2021-01-20 02:00:00|22534.8|22494.8|22546.9|22506.9|22553.9|22513.9|22534.8|22494.8|0
1611111600000|2021-01-20 03:00:00|22549|22509|22525|22485|22552.6|22512.6|22510.3|22470.3|0
1611115200000|2021-01-20 04:00:00|22524|22484|22479.8|22439.8|22525|22485|22467.7|22427.7|0
1611118800000|2021-01-20 05:00:00|22479.9|22439.9|22482.4|22442.4|22489.2|22449.2|22473.2|22433.2|0
1611122400000|2021-01-20 06:00:00|22482.6|22442.6|22535|22495|22541.7|22501.7|22481.7|22441.7|0
1611126000000|2021-01-20 07:00:00|22532.9|22492.9|22559.9|22544.9|22564.9|22549.9|22519.9|22483.8|283
1611129600000|2021-01-20 08:00:00|22544.9|22529.9|22617.7|22602.7|22677.7|22662.7|22504.9|22489.9|3222
1611133200000|2021-01-20 09:00:00|22612.7|22597.7|22597.7|22582.7|22632.7|22617.7|22562.7|22547.7|1596
1611136800000|2021-01-20 10:00:00|22602.7|22587.7|22612.7|22597.7|22632.7|22617.7|22582.7|22567.7|1169
1611140400000|2021-01-20 11:00:00|22617.7|22602.7|22527.7|22512.7|22617.7|22602.7|22527.7|22512.7|1208
1611144000000|2021-01-20 12:00:00|22532.7|22517.7|22562|22547|22567.7|22552.7|22522|22507|750
1611147600000|2021-01-20 13:00:00|22567|22552|22597|22582|22607|22592|22557|22542|1642
1611151200000|2021-01-20 14:00:00|22607|22592|22622|22607|22642|22627|22592|22577|1043
1611154800000|2021-01-20 15:00:00|22627|22612|22644.8|22629.8|22652|22637|22609.8|22594.8|1454
1611158400000|2021-01-20 16:00:00|22649.8|22634.8|22659.8|22639.8|22669.8|22654.8|22604.8|22589.8|2628
1611162000000|2021-01-20 17:00:00|22664.8|22644.8|22684.8|22659.8|22684.8|22669.8|22659.8|22639.8|236
1611165600000|2021-01-20 18:00:00|22689.8|22664.8|22689.8|22669.8|22714.8|22694.8|22684.8|22664.8|162
1611169200000|2021-01-20 19:00:00|22684.8|22664.8|22724.8|22709.8|22729.8|22714.8|22684.8|22659.8|113
1611172800000|2021-01-20 20:00:00|22719.8|22704.8|22754.8|22739.8|22754.8|22739.8|22699.8|22684.8|151
1611176400000|2021-01-20 21:00:00|22756.4|22716.4|22728.9|22688.9|22768.3|22728.3|22727.6|22687.6|0
1611180000000|2021-01-20 22:00:00|22729.4|22689.4|22737.2|22697.2|22739.8|22699.8|22728.9|22688.9|0
1611183600000|2021-01-20 23:00:00|22737.8|22697.8|22771.1|22731.1|22777.9|22737.9|22733.7|22693.7|0
1611187200000|2021-01-21 00:00:00|22771.3|22731.3|22762|22722|22782.4|22742.4|22741.5|22701.5|0
1611190800000|2021-01-21 01:00:00|22761.9|22721.9|22745.2|22705.2|22781.2|22741.2|22738.7|22698.7|0
1611194400000|2021-01-21 02:00:00|22745.3|22705.3|22763.9|22723.9|22765|22725|22739.5|22699.5|0
1611198000000|2021-01-21 03:00:00|22763.8|22723.8|22771|22731|22780|22740|22758.5|22718.5|0
1611201600000|2021-01-21 04:00:00|22770.9|22730.9|22765.1|22725.1|22783.5|22743.5|22765.1|22725.1|0
1611205200000|2021-01-21 05:00:00|22765|22725|22765.8|22725.8|22772|22732|22753.6|22713.6|0
1611208800000|2021-01-21 06:00:00|22765.7|22725.7|22754.7|22714.7|22766.3|22726.3|22739.9|22699.9|0
1611212400000|2021-01-21 07:00:00|22754.4|22714.4|22779.8|22764.8|22789.8|22774.8|22754.2|22714.2|271
1611216000000|2021-01-21 08:00:00|22774.8|22759.8|22671.5|22656.5|22839.8|22824.8|22661.5|22646.5|3018
1611219600000|2021-01-21 09:00:00|22666.5|22651.5|22666.5|22651.5|22706.5|22691.5|22656.5|22641.5|1305
1611223200000|2021-01-21 10:00:00|22661.5|22646.5|22666.5|22651.5|22691.5|22676.5|22636.5|22621.5|1154
1611226800000|2021-01-21 11:00:00|22671.5|22656.5|22696.5|22681.5|22701.5|22686.5|22666.5|22651.5|1145
1611230400000|2021-01-21 12:00:00|22701.5|22686.5|22651|22636|22701.5|22686.5|22631|22616|924
1611234000000|2021-01-21 13:00:00|22646|22631|22566|22551|22651|22636|22506|22491|1908
1611237600000|2021-01-21 14:00:00|22571|22556|22486|22471|22626|22611|22461|22446|3570
1611241200000|2021-01-21 15:00:00|22491|22476|22489.4|22474.4|22534.4|22519.4|22446|22431|2304
1611244800000|2021-01-21 16:00:00|22494.4|22479.4|22439.4|22419.4|22504.4|22489.4|22409.4|22394.4|3464
1611248400000|2021-01-21 17:00:00|22434.4|22414.4|22419.4|22399.4|22439.4|22419.4|22384.4|22364.4|206
1611252000000|2021-01-21 18:00:00|22424.4|22404.4|22444.4|22424.4|22444.4|22424.4|22424.4|22400.4|65
1611255600000|2021-01-21 19:00:00|22449.4|22429.4|22464.4|22449.4|22474.4|22454.4|22449.4|22429.4|131
1611259200000|2021-01-21 20:00:00|22459.4|22444.4|22494.4|22479.4|22494.4|22479.4|22454.4|22439.4|158
1611262800000|2021-01-21 21:00:00|22490.1|22450.1|22504.1|22464.1|22513.5|22473.5|22484.4|22444.4|0
1611266400000|2021-01-21 22:00:00|22503.6|22463.6|22482.9|22442.9|22504.1|22464.1|22478.6|22438.6|0
1611270000000|2021-01-21 23:00:00|22483.3|22443.3|22471.7|22431.7|22497|22457|22461.4|22421.4|0
1611273600000|2021-01-22 00:00:00|22471.5|22431.5|22420.5|22380.5|22491.1|22451.1|22419.7|22379.7|0
1611277200000|2021-01-22 01:00:00|22420.3|22380.3|22429.9|22389.9|22430.5|22390.5|22406.1|22366.1|0
1611280800000|2021-01-22 02:00:00|22429.8|22389.8|22393.2|22353.2|22429.8|22389.8|22375.6|22335.6|0
1611284400000|2021-01-22 03:00:00|22393.1|22353.1|22382.8|22342.8|22405.5|22365.5|22364.4|22324.4|0
1611288000000|2021-01-22 04:00:00|22382.7|22342.7|22389.7|22349.7|22413.4|22373.4|22382.1|22342.1|0
1611291600000|2021-01-22 05:00:00|22389.8|22349.8|22383.6|22343.6|22401.6|22361.6|22372|22332|0
1611295200000|2021-01-22 06:00:00|22383.7|22343.7|22364.7|22324.7|22394|22354|22364.5|22324.5|0
1611298800000|2021-01-22 07:00:00|22364.4|22324.4|22309.4|22294.4|22419.4|22404.4|22254.4|22239.4|668
1611302400000|2021-01-22 08:00:00|22314.4|22299.4|22158.6|22143.6|22314.4|22299.4|22039.4|22024.4|6283
1611306000000|2021-01-22 09:00:00|22163.6|22148.6|21943.6|21928.6|22183.6|22168.6|21933.6|21918.6|4459
1611309600000|2021-01-22 10:00:00|21948.6|21933.6|21993.6|21978.6|22043.6|22028.6|21933.6|21918.6|1992
1611313200000|2021-01-22 11:00:00|21998.6|21983.6|22013.6|21998.6|22033.6|22018.6|21943.6|21928.6|1806
1611316800000|2021-01-22 12:00:00|22008.6|21993.6|22017.9|22002.9|22027.9|22012.9|21987.9|21972.9|831
1611320400000|2021-01-22 13:00:00|22012.9|21997.9|22072.9|22057.9|22082.9|22067.9|21982.9|21967.9|1752
1611324000000|2021-01-22 14:00:00|22067.9|22052.9|22127.9|22112.9|22142.9|22127.9|22067.9|22052.9|1995
1611327600000|2021-01-22 15:00:00|22132.9|22117.9|22077.1|22062.1|22142.9|22127.9|22052.1|22037.1|1646
1611331200000|2021-01-22 16:00:00|22072.1|22057.1|22157.1|22137.1|22162.1|22137.1|22057.1|22042.1|3602
1611334800000|2021-01-22 17:00:00|22162.1|22142.1|22152.1|22127.1|22172.1|22152.1|22147.1|22127.1|186
1611338400000|2021-01-22 18:00:00|22147.1|22132.1|22157.1|22137.1|22167.1|22142.1|22142.1|22122.1|99
1611342000000|2021-01-22 19:00:00|22152.1|22132.1|22132.1|22117.1|22162.1|22142.1|22132.1|22117.1|147
1611345600000|2021-01-22 20:00:00|22137.1|22122.1|22132.1|22117.1|22152.1|22137.1|22112.1|22097.1|188
1611349200000|2021-01-22 21:00:00|22131.1|22091.1|22121.8|22081.8|22148.7|22108.7|22120.5|22080.5|0
1611352800000|2021-01-22 22:00:00|22126|22086|22126|22086|22126|22086|22126|22086|0
1611529200000|2021-01-24 23:00:00|22170.4|22130.4|22182.9|22142.9|22198.8|22158.8|22160.3|22120.3|0
1611532800000|2021-01-25 00:00:00|22182.8|22142.8|22188.3|22148.3|22191.5|22151.5|22132.7|22092.7|0
1611536400000|2021-01-25 01:00:00|22187.3|22147.3|22179.7|22139.7|22208.1|22168.1|22179.1|22139.1|0
1611540000000|2021-01-25 02:00:00|22179.8|22139.8|22216.6|22176.6|22227.7|22187.7|22179.7|22139.7|0
1611543600000|2021-01-25 03:00:00|22216.7|22176.7|22204.5|22164.5|22219.5|22179.5|22199.1|22159.1|0
1611547200000|2021-01-25 04:00:00|22204.7|22164.7|22199.8|22159.8|22205.8|22165.8|22193.3|22153.3|0
1611550800000|2021-01-25 05:00:00|22199.9|22159.9|22208.9|22168.9|22211.9|22171.9|22191.2|22151.2|0
1611554400000|2021-01-25 06:00:00|22206.2|22166.2|22225.5|22185.5|22242.6|22202.6|22192.3|22152.3|0
1611558000000|2021-01-25 07:00:00|22225.6|22185.6|22267.1|22252.1|22277.1|22262.1|22172.1|22157.1|638
1611561600000|2021-01-25 08:00:00|22277.1|22262.1|22221.4|22206.4|22277.1|22262.1|22112.1|22097.1|3329
1611565200000|2021-01-25 09:00:00|22216.4|22201.4|22111.4|22096.4|22226.4|22211.4|22081.4|22066.4|1383
1611568800000|2021-01-25 10:00:00|22106.4|22091.4|22121.4|22106.4|22141.4|22126.4|22066.4|22051.4|1234
1611572400000|2021-01-25 11:00:00|22116.4|22101.4|22061.4|22046.4|22141.4|22126.4|22016.4|22001.4|1448
1611576000000|2021-01-25 12:00:00|22056.4|22041.4|21824.1|21809.1|22056.4|22041.4|21789.1|21774.1|2824
1611579600000|2021-01-25 13:00:00|21819.1|21804.1|21829.1|21814.1|21849.1|21834.1|21719.1|21704.1|2586
1611583200000|2021-01-25 14:00:00|21824.1|21809.1|21814.1|21799.1|21869.1|21854.1|21749.1|21734.1|1929
1611586800000|2021-01-25 15:00:00|21824.1|21809.1|21772.8|21757.8|21962.8|21947.8|21772.8|21757.8|3376
1611590400000|2021-01-25 16:00:00|21767.8|21752.8|21767.8|21747.8|21787.8|21772.8|21677.8|21662.8|4267
1611594000000|2021-01-25 17:00:00|21762.8|21742.8|21787.8|21762.8|21787.8|21767.8|21707.8|21682.8|407
1611597600000|2021-01-25 18:00:00|21782.8|21767.8|21777.8|21752.8|21792.8|21772.8|21762.8|21737.8|132
1611601200000|2021-01-25 19:00:00|21772.8|21757.8|21782.8|21767.8|21792.8|21777.8|21757.8|21737.8|142
1611604800000|2021-01-25 20:00:00|21787.8|21772.8|21857.8|21842.8|21882.8|21867.8|21777.8|21762.8|141
1611608400000|2021-01-25 21:00:00|21875.4|21835.4|21869.8|21829.8|21894.8|21854.8|21865.1|21825.1|0
1611612000000|2021-01-25 22:00:00|21869.3|21829.3|21869.6|21829.6|21873.4|21833.4|21867.7|21827.7|0
1611615600000|2021-01-25 23:00:00|21868.8|21828.8|21859.7|21819.7|21877.5|21837.5|21854.4|21814.4|0
1611619200000|2021-01-26 00:00:00|21859.5|21819.5|21791.9|21751.9|21863.9|21823.9|21780.4|21740.4|0
1611622800000|2021-01-26 01:00:00|21793.9|21753.9|21765.4|21725.4|21809.5|21769.5|21747.9|21707.9|0
1611626400000|2021-01-26 02:00:00|21765.6|21725.6|21692.9|21652.9|21777|21737|21691.5|21651.5|0
1611630000000|2021-01-26 03:00:00|21692.8|21652.8|21680.8|21640.8|21710.1|21670.1|21666.3|21626.3|0
1611633600000|2021-01-26 04:00:00|21680.9|21640.9|21600.1|21560.1|21692.2|21652.2|21581.5|21541.5|0
1611637200000|2021-01-26 05:00:00|21600.4|21560.4|21615.9|21575.9|21629.3|21589.3|21600|21560|0
1611640800000|2021-01-26 06:00:00|21615.8|21575.8|21619.2|21579.2|21625.1|21585.1|21553.4|21513.4|0
1611644400000|2021-01-26 07:00:00|21620.2|21580.2|21722.8|21707.8|21732.8|21717.8|21607.8|21579.1|363
1611648000000|2021-01-26 08:00:00|21727.8|21712.8|21810.7|21795.7|21855.7|21840.7|21667.8|21652.8|3590
1611651600000|2021-01-26 09:00:00|21815.7|21800.7|21945.7|21930.7|21975.7|21960.7|21810.7|21795.7|2188
1611655200000|2021-01-26 10:00:00|21940.7|21925.7|21905.7|21890.7|21945.7|21930.7|21870.7|21855.7|1325
1611658800000|2021-01-26 11:00:00|21900.7|21885.7|21995.7|21980.7|22035.7|22020.7|21885.7|21870.7|1430
1611662400000|2021-01-26 12:00:00|22000.7|21985.7|22007.5|21992.5|22035.7|22020.7|21970.7|21955.7|1157
1611666000000|2021-01-26 13:00:00|22012.5|21997.5|21992.5|21977.5|22017.5|22002.5|21952.5|21937.5|897
1611669600000|2021-01-26 14:00:00|21997.5|21982.5|21947.5|21932.5|22017.5|22002.5|21927.5|21912.5|1268
1611673200000|2021-01-26 15:00:00|21942.5|21927.5|22009.5|21994.5|22059.5|22044.5|21942.5|21927.5|2530
1611676800000|2021-01-26 16:00:00|22014.5|21999.5|21999.5|21974.5|22034.5|22019.5|21969.5|21944.5|2986
1611680400000|2021-01-26 17:00:00|21994.5|21969.5|22034.5|22014.5|22044.5|22024.5|21989.5|21969.5|222
1611684000000|2021-01-26 18:00:00|22029.5|22009.5|22069.5|22044.5|22069.5|22049.5|22019.5|21999.5|160
1611687600000|2021-01-26 19:00:00|22064.5|22039.5|22059.5|22044.5|22079.5|22059.5|22044.5|22029.5|194
1611691200000|2021-01-26 20:00:00|22054.5|22039.5|22039.5|22024.5|22074.5|22059.5|22024.5|22009.5|311
1611694800000|2021-01-26 21:00:00|22048|22008|22054.9|22014.9|22109.4|22069.4|22041.6|22001.6|0
1611698400000|2021-01-26 22:00:00|22056.5|22016.5|22048|22008|22059|22019|22046.5|22006.5|0
1611702000000|2021-01-26 23:00:00|22049|22009|22083.8|22043.8|22085.9|22045.9|22043.1|22003.1|0
1611705600000|2021-01-27 00:00:00|22084|22044|22057.6|22017.6|22087.4|22047.4|22040|22000|0
1611709200000|2021-01-27 01:00:00|22057.5|22017.5|22010.7|21970.7|22064.4|22024.4|21998.7|21958.7|0
1611712800000|2021-01-27 02:00:00|22010.5|21970.5|22003|21963|22020.4|21980.4|21980.9|21940.9|0
1611716400000|2021-01-27 03:00:00|22002.9|21962.9|22019.8|21979.8|22026.1|21986.1|21985.7|21945.7|0
1611720000000|2021-01-27 04:00:00|22019.9|21979.9|22003.1|21963.1|22026|21986|21991.2|21951.2|0
1611723600000|2021-01-27 05:00:00|22002.9|21962.9|22028.1|21988.1|22028.2|21988.2|21997.9|21957.9|0
1611727200000|2021-01-27 06:00:00|22028.2|21988.2|22025.9|21985.9|22034.1|21994.1|21999|21959|0
1611730800000|2021-01-27 07:00:00|22024.2|21984.2|21984.5|21969.5|22029.6|21994.5|21959.5|21944.5|182
1611734400000|2021-01-27 08:00:00|21989.5|21974.5|21893.4|21878.4|21989.5|21974.5|21804.5|21789.5|3517
1611738000000|2021-01-27 09:00:00|21888.4|21873.4|21918.4|21903.4|21983.4|21968.4|21888.4|21873.4|1350
1611741600000|2021-01-27 10:00:00|21913.4|21898.4|21783.4|21768.4|21913.4|21898.4|21783.4|21768.4|1411
1611745200000|2021-01-27 11:00:00|21778.4|21763.4|21658.4|21643.4|21778.4|21763.4|21603.4|21588.4|2692
1611748800000|2021-01-27 12:00:00|21668.4|21653.4|21591.5|21576.5|21698.4|21683.4|21581.5|21566.5|2439
1611752400000|2021-01-27 13:00:00|21586.5|21571.5|21616.5|21601.5|21671.5|21656.5|21551.5|21536.5|2184
1611756000000|2021-01-27 14:00:00|21621.5|21606.5|21531.5|21516.5|21631.5|21616.5|21431.5|21416.5|3763
1611759600000|2021-01-27 15:00:00|21526.5|21511.5|21679.1|21664.1|21699.1|21684.1|21516.5|21501.5|3589
1611763200000|2021-01-27 16:00:00|21674.1|21659.1|21639.1|21619.1|21719.1|21704.1|21629.1|21614.1|2565
1611766800000|2021-01-27 17:00:00|21644.1|21614.1|21704.1|21684.1|21709.1|21689.1|21604.1|21584.1|372
1611770400000|2021-01-27 18:00:00|21709.1|21689.1|21663.1|21635.1|21709.1|21689.1|21659.1|21634.1|114
1611774000000|2021-01-27 19:00:00|21664.1|21639.1|21564.1|21549.1|21684.1|21664.1|21549.1|21534.1|242
1611777600000|2021-01-27 20:00:00|21554.1|21539.1|21514.1|21499.1|21574.1|21559.1|21494.1|21479.1|442
1611781200000|2021-01-27 21:00:00|21544.4|21504.4|21473|21433|21588.7|21548.7|21344.3|21304.3|0
1611784800000|2021-01-27 22:00:00|21472.6|21432.6|21500.8|21460.8|21504.9|21464.9|21466.7|21426.7|0
1611788400000|2021-01-27 23:00:00|21501.2|21461.2|21393.2|21353.2|21520.2|21480.2|21367.5|21327.5|0
1611792000000|2021-01-28 00:00:00|21393.3|21353.3|21539.5|21499.5|21546.4|21506.4|21393.3|21353.3|0
1611795600000|2021-01-28 01:00:00|21539.4|21499.4|21615.1|21575.1|21633.4|21593.4|21533.4|21493.4|0
1611799200000|2021-01-28 02:00:00|21615.2|21575.2|21548.8|21508.8|21626.7|21586.7|21508.4|21468.4|0
1611802800000|2021-01-28 03:00:00|21549|21509|21556.1|21516.1|21570|21530|21500.7|21460.7|0
1611806400000|2021-01-28 04:00:00|21556.2|21516.2|21534.3|21494.3|21574.1|21534.1|21517.1|21477.1|0
1611810000000|2021-01-28 05:00:00|21534.5|21494.5|21513.4|21473.4|21576|21536|21502.6|21462.6|0
1611813600000|2021-01-28 06:00:00|21513.3|21473.3|21498.3|21458.3|21513.3|21473.3|21460.5|21420.5|0
1611817200000|2021-01-28 07:00:00|21500.4|21460.4|21469.1|21454.1|21504.1|21489.1|21389.1|21374.1|631
1611820800000|2021-01-28 08:00:00|21459.1|21444.1|21356.5|21341.5|21589.1|21574.1|21346.5|21331.5|5374
1611824400000|2021-01-28 09:00:00|21361.5|21346.5|21466.5|21451.5|21476.5|21461.5|21316.5|21301.5|3154
1611828000000|2021-01-28 10:00:00|21456.5|21441.5|21526.5|21511.5|21571.5|21556.5|21441.5|21426.5|2489
1611831600000|2021-01-28 11:00:00|21521.5|21506.5|21601.5|21586.5|21621.5|21606.5|21521.5|21506.5|1747
1611835200000|2021-01-28 12:00:00|21596.5|21581.5|21622.2|21607.2|21681.5|21666.5|21586.5|21571.5|1897
1611838800000|2021-01-28 13:00:00|21627.2|21612.2|21802.2|21787.2|21802.2|21787.2|21602.2|21587.2|2331
1611842400000|2021-01-28 14:00:00|21807.2|21792.2|21822.2|21807.2|21917.2|21902.2|21777.2|21762.2|3924
1611846000000|2021-01-28 15:00:00|21832.2|21817.2|21865.3|21850.3|21950.3|21935.3|21812.2|21797.2|3856
1611849600000|2021-01-28 16:00:00|21870.3|21855.3|21950.3|21930.3|21965.3|21940.3|21865.3|21850.3|3860
1611853200000|2021-01-28 17:00:00|21955.3|21935.3|21955.3|21935.3|21985.3|21965.3|21945.3|21925.3|355
1611856800000|2021-01-28 18:00:00|21960.3|21940.3|21985.3|21965.3|21985.3|21965.3|21930.3|21910.3|247
1611860400000|2021-01-28 19:00:00|21990.3|21960.3|21955.3|21940.3|21990.3|21970.3|21935.3|21920.3|159
1611864000000|2021-01-28 20:00:00|21945.3|21930.3|21890.3|21875.3|21950.3|21935.3|21880.3|21865.3|291
1611867600000|2021-01-28 21:00:00|21895.6|21855.6|21839.3|21799.3|21942.2|21902.2|21825.7|21785.7|0
1611871200000|2021-01-28 22:00:00|21841.4|21801.4|21850.3|21810.3|21856.6|21816.6|21835.8|21795.8|0
1611874800000|2021-01-28 23:00:00|21851.4|21811.4|21843.2|21803.2|21891.8|21851.8|21815.9|21775.9|0
1611878400000|2021-01-29 00:00:00|21843.4|21803.4|21820.7|21780.7|21870.1|21830.1|21811.6|21771.6|0
1611882000000|2021-01-29 01:00:00|21820.8|21780.8|21776.5|21736.5|21887.5|21847.5|21776.5|21736.5|0
1611885600000|2021-01-29 02:00:00|21776.6|21736.6|21784.2|21744.2|21822|21782|21748|21708|0
1611889200000|2021-01-29 03:00:00|21784.3|21744.3|21697.6|21657.6|21790.4|21750.4|21690.7|21650.7|0
1611892800000|2021-01-29 04:00:00|21697.9|21657.9|21697.6|21657.6|21717.7|21677.7|21637.4|21597.4|0
1611896400000|2021-01-29 05:00:00|21697.4|21657.4|21657.2|21617.2|21697.4|21657.4|21619.6|21579.6|0
1611900000000|2021-01-29 06:00:00|21657.4|21617.4|21714.1|21674.1|21716.9|21676.9|21588.7|21548.7|0
1611903600000|2021-01-29 07:00:00|21714.2|21674.2|21600.3|21585.3|21726|21690.3|21585.3|21570.3|622
1611907200000|2021-01-29 08:00:00|21595.3|21580.3|21728.5|21713.5|21768.5|21753.5|21530.3|21515.3|4466
1611910800000|2021-01-29 09:00:00|21733.5|21718.5|21718.5|21703.5|21793.5|21778.5|21643.5|21628.5|1960
1611914400000|2021-01-29 10:00:00|21713.5|21698.5|21663.5|21648.5|21733.5|21718.5|21608.5|21593.5|1749
1611918000000|2021-01-29 11:00:00|21668.5|21653.5|21763.5|21748.5|21798.5|21783.5|21648.5|21633.5|1359
1611921600000|2021-01-29 12:00:00|21758.5|21743.5|21667|21652|21773.5|21758.5|21662|21647|1154
1611925200000|2021-01-29 13:00:00|21672|21657|21712|21697|21747|21732|21522|21507|3576
1611928800000|2021-01-29 14:00:00|21717|21702|21702|21687|21762|21747|21622|21607|2099
1611932400000|2021-01-29 15:00:00|21697|21682|21767.1|21752.1|21787.1|21772.1|21672|21657|2317
1611936000000|2021-01-29 16:00:00|21772.1|21757.1|21597.1|21577.1|21772.1|21757.1|21537.1|21522.1|4868
1611939600000|2021-01-29 17:00:00|21592.1|21572.1|21477.1|21452.1|21602.1|21582.1|21452.1|21427.1|737
1611943200000|2021-01-29 18:00:00|21472.1|21447.1|21492.1|21467.1|21547.1|21522.1|21457.1|21437.1|177
1611946800000|2021-01-29 19:00:00|21487.1|21472.1|21532.1|21517.1|21557.1|21532.1|21487.1|21472.1|163
1611950400000|2021-01-29 20:00:00|21527.1|21512.1|21542.1|21527.1|21602.1|21587.1|21517.1|21502.1|265
1611954000000|2021-01-29 21:00:00|21571.5|21531.5|21522.2|21482.2|21634.5|21594.5|21512.6|21472.6|0
1611957600000|2021-01-29 22:00:00|21526|21486|21526|21486|21526|21486|21526|21486|0
1612134000000|2021-01-31 23:00:00|21470|21430|21423.7|21383.7|21484.7|21444.7|21320.5|21280.5|0
1612137600000|2021-02-01 00:00:00|21423.5|21383.5|21569.7|21529.7|21588.3|21548.3|21419.5|21379.5|0
1612141200000|2021-02-01 01:00:00|21569.6|21529.6|21598.8|21558.8|21634.7|21594.7|21549.8|21509.8|0
1612144800000|2021-02-01 02:00:00|21598.7|21558.7|21659.5|21619.5|21665.3|21625.3|21598.6|21558.6|0
1612148400000|2021-02-01 03:00:00|21659.2|21619.2|21727|21687|21740.7|21700.7|21648.6|21608.6|0
1612152000000|2021-02-01 04:00:00|21727.2|21687.2|21722.5|21682.5|21727.8|21687.8|21686.5|21646.5|0
1612155600000|2021-02-01 05:00:00|21722.6|21682.6|21743.4|21703.4|21743.5|21703.5|21716.4|21676.4|0
1612159200000|2021-02-01 06:00:00|21741.3|21701.3|21728.9|21688.9|21769.7|21729.7|21706.3|21666.3|0
1612162800000|2021-02-01 07:00:00|21729.1|21689.1|21772.1|21757.1|21802.4|21767.1|21682.1|21667.1|579
1612166400000|2021-02-01 08:00:00|21767.1|21752.1|21756.7|21741.7|21832.1|21817.1|21642.1|21627.1|3508
1612170000000|2021-02-01 09:00:00|21761.7|21746.7|21636.7|21621.7|21791.7|21776.7|21621.7|21606.7|1979
1612173600000|2021-02-01 10:00:00|21641.7|21626.7|21726.7|21711.7|21771.7|21756.7|21631.7|21616.7|1421
1612177200000|2021-02-01 11:00:00|21731.7|21716.7|21816.7|21801.7|21846.7|21831.7|21721.7|21706.7|1534
1612180800000|2021-02-01 12:00:00|21821.7|21806.7|21833.8|21818.8|21873.8|21858.8|21796.7|21781.7|949
1612184400000|2021-02-01 13:00:00|21838.8|21823.8|21843.8|21828.8|21868.8|21853.8|21828.8|21813.8|840
1612188000000|2021-02-01 14:00:00|21848.8|21833.8|21773.8|21758.8|21893.8|21878.8|21758.8|21743.8|1879
1612191600000|2021-02-01 15:00:00|21763.8|21748.8|21807.1|21792.1|21842.1|21827.1|21753.8|21738.8|2898
1612195200000|2021-02-01 16:00:00|21812.1|21797.1|21847.1|21827.1|21887.1|21867.1|21792.1|21777.1|2670
1612198800000|2021-02-01 17:00:00|21852.1|21832.1|21882.1|21862.1|21882.1|21862.1|21852.1|21827.1|184
1612202400000|2021-02-01 18:00:00|21877.1|21857.1|21877.1|21852.1|21882.1|21862.1|21867.1|21842.1|215
1612206000000|2021-02-01 19:00:00|21872.1|21857.1|21892.1|21877.1|21907.1|21892.1|21867.1|21847.1|147
1612209600000|2021-02-01 20:00:00|21897.1|21882.1|21937.1|21922.1|21947.1|21932.1|21897.1|21882.1|198
1612213200000|2021-02-01 21:00:00|21945.5|21905.5|21946.9|21906.9|21952.1|21912.1|21908.5|21868.5|0
1612216800000|2021-02-01 22:00:00|21945.8|21905.8|21957.7|21917.7|21960.3|21920.3|21942.2|21902.2|0
1612220400000|2021-02-01 23:00:00|21958.2|21918.2|21992.2|21952.2|22007.7|21967.7|21957.1|21917.1|0
1612224000000|2021-02-02 00:00:00|21992|21952|21958.8|21918.8|21992.2|21952.2|21913.5|21873.5|0
1612227600000|2021-02-02 01:00:00|21959.9|21919.9|22022.6|21982.6|22044.8|22004.8|21959.9|21919.9|0
1612231200000|2021-02-02 02:00:00|22022.7|21982.7|22028.8|21988.8|22047.9|22007.9|21987|21947|0
1612234800000|2021-02-02 03:00:00|22028.7|21988.7|22012.2|21972.2|22029.1|21989.1|21999.3|21959.3|0
1612238400000|2021-02-02 04:00:00|22012.3|21972.3|22005.6|21965.6|22017.9|21977.9|21990.9|21950.9|0
1612242000000|2021-02-02 05:00:00|22005.5|21965.5|22035.7|21995.7|22041|22001|21999.3|21959.3|0
1612245600000|2021-02-02 06:00:00|22035.6|21995.6|22035.9|21995.9|22042.6|22002.6|22011.3|21971.3|0
1612249200000|2021-02-02 07:00:00|22036.1|21996.1|21982.1|21967.1|22041.6|22001.6|21957.1|21942.1|365
1612252800000|2021-02-02 08:00:00|21987.1|21972.1|22070.4|22055.4|22102.1|22087.1|21947.1|21932.1|3855
1612256400000|2021-02-02 09:00:00|22075.4|22060.4|22130.4|22115.4|22160.4|22145.4|22070.4|22055.4|2369
1612260000000|2021-02-02 10:00:00|22125.4|22110.4|22140.4|22125.4|22150.4|22135.4|22100.4|22085.4|909
1612263600000|2021-02-02 11:00:00|22135.4|22120.4|22010.4|21995.4|22145.4|22130.4|22010.4|21995.4|1382
1612267200000|2021-02-02 12:00:00|22005.4|21990.4|21978.6|21963.6|22025.4|22010.4|21963.6|21948.6|1302
1612270800000|2021-02-02 13:00:00|21973.6|21958.6|22003.6|21988.6|22028.6|22013.6|21963.6|21948.6|1268
1612274400000|2021-02-02 14:00:00|22008.6|21993.6|22068.6|22053.6|22118.6|22103.6|21998.6|21983.6|2066
1612278000000|2021-02-02 15:00:00|22063.6|22048.6|22076.1|22061.1|22096.1|22081.1|22011.1|21996.1|2233
1612281600000|2021-02-02 16:00:00|22071.1|22056.1|22091.1|22066.1|22096.1|22076.1|22026.1|22011.1|2635
1612285200000|2021-02-02 17:00:00|22086.1|22061.1|22111.1|22086.1|22121.1|22096.1|22086.1|22061.1|340
1612288800000|2021-02-02 18:00:00|22106.1|22081.1|22081.1|22061.1|22106.1|22086.1|22066.1|22046.1|167
1612292400000|2021-02-02 19:00:00|22086.1|22066.1|22086.1|22071.1|22091.1|22076.1|22066.1|22051.1|76
1612296000000|2021-02-02 20:00:00|22081.1|22066.1|22511.1|22496.1|22536.1|22521.1|22076.1|22061.1|1533
1612299600000|2021-02-02 21:00:00|22520.7|22480.7|22588.2|22548.2|22595.7|22555.7|22494.7|22454.7|0
1612303200000|2021-02-02 22:00:00|22586.7|22546.7|22557.1|22517.1|22590.3|22550.3|22547.1|22507.1|0
1612306800000|2021-02-02 23:00:00|22561.9|22521.9|22564.7|22524.7|22594.5|22554.5|22541.1|22501.1|0
1612310400000|2021-02-03 00:00:00|22564.9|22524.9|22590.5|22550.5|22604.4|22564.4|22547.1|22507.1|0
1612314000000|2021-02-03 01:00:00|22587|22547|22543.7|22503.7|22598.1|22558.1|22507.8|22467.8|0
1612317600000|2021-02-03 02:00:00|22543.8|22503.8|22528.9|22488.9|22546.7|22506.7|22503.6|22463.6|0
1612321200000|2021-02-03 03:00:00|22528.8|22488.8|22520.5|22480.5|22534.6|22494.6|22502.9|22462.9|0
1612324800000|2021-02-03 04:00:00|22518.4|22478.4|22532.9|22492.9|22545.5|22505.5|22514.7|22474.7|0
1612328400000|2021-02-03 05:00:00|22533.1|22493.1|22554.7|22514.7|22563.9|22523.9|22526.8|22486.8|0
1612332000000|2021-02-03 06:00:00|22554.6|22514.6|22613|22573|22613|22573|22537.4|22497.4|0
1612335600000|2021-02-03 07:00:00|22608.8|22568.8|22746.1|22731.1|22781.1|22766.1|22596.1|22561.9|1916
1612339200000|2021-02-03 08:00:00|22756.1|22741.1|22567.9|22552.9|22776.1|22761.1|22517.9|22502.9|8323
1612342800000|2021-02-03 09:00:00|22572.9|22557.9|22552.9|22537.9|22572.9|22557.9|22462.9|22447.9|2104
1612346400000|2021-02-03 10:00:00|22557.9|22542.9|22707.9|22692.9|22747.9|22732.9|22557.9|22542.9|3374
1612350000000|2021-02-03 11:00:00|22702.9|22687.9|22657.9|22642.9|22722.9|22707.9|22622.9|22607.9|1489
1612353600000|2021-02-03 12:00:00|22652.9|22637.9|22647.3|22632.3|22677.9|22662.9|22597.9|22582.9|1890
1612357200000|2021-02-03 13:00:00|22642.3|22627.3|22622.3|22607.3|22667.3|22652.3|22622.3|22607.3|1096
1612360800000|2021-02-03 14:00:00|22617.3|22602.3|22522.3|22507.3|22617.3|22602.3|22497.3|22482.3|2325
1612364400000|2021-02-03 15:00:00|22527.3|22512.3|22523|22508|22547.3|22532.3|22473|22458|2323
1612368000000|2021-02-03 16:00:00|22528|22513|22553|22528|22563|22548|22503|22488|2320
1612371600000|2021-02-03 17:00:00|22548|22523|22548|22528|22553|22533|22528|22508|170
1612375200000|2021-02-03 18:00:00|22543|22523|22558|22538|22558|22538|22538|22513|73
1612378800000|2021-02-03 19:00:00|22553|22533|22583|22568|22588|22573|22553|22533|109
1612382400000|2021-02-03 20:00:00|22573|22558|22603|22588|22613|22598|22548|22533|273
1612386000000|2021-02-03 21:00:00|22605.9|22565.9|22645.4|22605.4|22677|22637|22602.9|22562.9|0
1612389600000|2021-02-03 22:00:00|22643.8|22603.8|22644.7|22604.7|22648|22608|22636.4|22596.4|0
1612393200000|2021-02-03 23:00:00|22645.4|22605.4|22623.3|22583.3|22659.1|22619.1|22606.6|22566.6|0
1612396800000|2021-02-04 00:00:00|22623.5|22583.5|22534.1|22494.1|22624|22584|22534.1|22494.1|0
1612400400000|2021-02-04 01:00:00|22534.2|22494.2|22555|22515|22558.4|22518.4|22525|22485|0
1612404000000|2021-02-04 02:00:00|22554|22514|22575.8|22535.8|22587.9|22547.9|22552.2|22512.2|0
1612407600000|2021-02-04 03:00:00|22576|22536|22509.4|22469.4|22592.9|22552.9|22502.9|22462.9|0
1612411200000|2021-02-04 04:00:00|22509.3|22469.3|22518.9|22478.9|22531.5|22491.5|22502.5|22462.5|0
1612414800000|2021-02-04 05:00:00|22518.6|22478.6|22507.2|22467.2|22519.2|22479.2|22478.3|22438.3|0
1612418400000|2021-02-04 06:00:00|22507.1|22467.1|22563.9|22523.9|22563.9|22523.9|22488.3|22448.3|0
1612422000000|2021-02-04 07:00:00|22566|22526|22578|22563|22590.2|22573|22518|22503|236
1612425600000|2021-02-04 08:00:00|22583|22568|22553.6|22538.6|22653|22638|22493|22478|3215
1612429200000|2021-02-04 09:00:00|22548.6|22533.6|22523.6|22508.6|22583.6|22568.6|22508.6|22493.6|1210
1612432800000|2021-02-04 10:00:00|22518.6|22503.6|22613.6|22598.6|22613.6|22598.6|22508.6|22493.6|2194
1612436400000|2021-02-04 11:00:00|22608.6|22593.6|22558.6|22543.6|22633.6|22618.6|22548.6|22533.6|1577
1612440000000|2021-02-04 12:00:00|22563.6|22548.6|22582.7|22567.7|22608.6|22593.6|22553.6|22538.6|898
1612443600000|2021-02-04 13:00:00|22587.7|22572.7|22687.7|22672.7|22717.7|22702.7|22587.7|22572.7|1778
1612447200000|2021-02-04 14:00:00|22692.7|22677.7|22772.7|22757.7|22787.7|22772.7|22657.7|22642.7|2973
1612450800000|2021-02-04 15:00:00|22767.7|22752.7|22913.1|22898.1|22993.1|22978.1|22757.7|22742.7|6256
1612454400000|2021-02-04 16:00:00|22918.1|22903.1|22923.1|22903.1|22973.1|22958.1|22898.1|22883.1|4647
1612458000000|2021-02-04 17:00:00|22928.1|22908.1|22948.1|22928.1|22953.1|22933.1|22918.1|22893.1|311
1612461600000|2021-02-04 18:00:00|22953.1|22933.1|22978.1|22958.1|22988.1|22968.1|22948.1|22928.1|278
1612465200000|2021-02-04 19:00:00|22983.1|22963.1|22978.1|22963.1|22988.1|22968.1|22973.1|22953.1|103
1612468800000|2021-02-04 20:00:00|22983.1|22968.1|23008.1|22993.1|23038.1|23023.1|22958.1|22943.1|318
1612472400000|2021-02-04 21:00:00|23024.9|22984.9|23021.4|22981.4|23037.6|22997.6|23011.5|22971.5|0
1612476000000|2021-02-04 22:00:00|23021.9|22981.9|23013.9|22973.9|23026|22986|23011.8|22971.8|0
1612479600000|2021-02-04 23:00:00|23012.8|22972.8|23030|22990|23037.6|22997.6|23012.3|22972.3|0
1612483200000|2021-02-05 00:00:00|23029.8|22989.8|23018.8|22978.8|23042.8|23002.8|23006.9|22966.9|0
1612486800000|2021-02-05 01:00:00|23018.7|22978.7|23059.7|23019.7|23059.7|23019.7|23003.5|22963.5|0
1612490400000|2021-02-05 02:00:00|23059.9|23019.9|23064.5|23024.5|23081.2|23041.2|23058|23018|0
1612494000000|2021-02-05 03:00:00|23064.6|23024.6|23062|23022|23070.9|23030.9|23049.7|23009.7|0
1612497600000|2021-02-05 04:00:00|23061.8|23021.8|23069|23029|23074.7|23034.7|23056.2|23016.2|0
1612501200000|2021-02-05 05:00:00|23068.8|23028.8|23093.4|23053.4|23093.4|23053.4|23057.3|23017.3|0
1612504800000|2021-02-05 06:00:00|23093.3|23053.3|23102.3|23062.3|23125.9|23085.9|23087.5|23047.5|0
1612508400000|2021-02-05 07:00:00|23102.2|23062.2|23048.1|23033.1|23102.2|23063.1|22993.1|22978.1|570
1612512000000|2021-02-05 08:00:00|23053.1|23038.1|23081.9|23066.9|23111.9|23096.9|22943.1|22928.1|3604
1612515600000|2021-02-05 09:00:00|23086.9|23071.9|23236.9|23221.9|23286.9|23271.9|23066.9|23051.9|3358
1612519200000|2021-02-05 10:00:00|23231.9|23216.9|23206.9|23191.9|23281.9|23266.9|23196.9|23181.9|1895
1612522800000|2021-02-05 11:00:00|23201.9|23186.9|23251.9|23236.9|23251.9|23236.9|23161.9|23146.9|1977
1612526400000|2021-02-05 12:00:00|23246.9|23231.9|23256.9|23241.9|23291.9|23276.9|23216.9|23201.9|2151
1612530000000|2021-02-05 13:00:00|23261.9|23246.9|23236.9|23221.9|23266.9|23251.9|23196.9|23181.9|2036
1612533600000|2021-02-05 14:00:00|23241.9|23226.9|23066.9|23051.9|23241.9|23226.9|23056.9|23041.9|3903
1612537200000|2021-02-05 15:00:00|23061.9|23046.9|23125.7|23110.7|23135.7|23120.7|22990.7|22975.7|2944
1612540800000|2021-02-05 16:00:00|23130.7|23115.7|23085.7|23060.7|23135.7|23120.7|23040.7|23025.7|2434
1612544400000|2021-02-05 17:00:00|23080.7|23065.7|23130.7|23110.7|23130.7|23110.7|23075.7|23055.7|224
1612548000000|2021-02-05 18:00:00|23125.7|23105.7|23105.7|23080.7|23125.7|23105.7|23105.7|23080.7|58
1612551600000|2021-02-05 19:00:00|23100.7|23075.7|23125.7|23110.7|23135.7|23120.7|23095.7|23075.7|117
1612555200000|2021-02-05 20:00:00|23120.7|23105.7|23175.7|23160.7|23180.7|23165.7|23100.7|23085.7|236
1612558800000|2021-02-05 21:00:00|23161.4|23121.4|23180.4|23140.4|23186.2|23146.2|23153.1|23113.1|0
1612562400000|2021-02-05 22:00:00|23176|23136|23176|23136|23176|23136|23176|23136|0
1612738800000|2021-02-07 23:00:00|23224.6|23184.6|23214|23174|23243.7|23203.7|23202.7|23162.7|0
1612742400000|2021-02-08 00:00:00|23213.8|23173.8|23284.9|23244.9|23311.4|23271.4|23192.5|23152.5|0
1612746000000|2021-02-08 01:00:00|23283.9|23243.9|23325.2|23285.2|23338.8|23298.8|23273.1|23233.1|0
1612749600000|2021-02-08 02:00:00|23325.1|23285.1|23343.9|23303.9|23343.9|23303.9|23310.5|23270.5|0
1612753200000|2021-02-08 03:00:00|23342.8|23302.8|23314.1|23274.1|23344|23304|23313.8|23273.8|0
1612756800000|2021-02-08 04:00:00|23313.9|23273.9|23286.4|23246.4|23314.1|23274.1|23280.3|23240.3|0
1612760400000|2021-02-08 05:00:00|23286.2|23246.2|23293.3|23253.3|23297.9|23257.9|23268.3|23228.3|0
1612764000000|2021-02-08 06:00:00|23293.4|23253.4|23302.3|23262.3|23319.8|23279.8|23287.5|23247.5|0
1612767600000|2021-02-08 07:00:00|23300.2|23260.2|23310.7|23295.7|23341|23320.7|23290.7|23256.5|459
1612771200000|2021-02-08 08:00:00|23305.7|23290.7|23274.6|23259.6|23390.7|23375.7|23239.6|23224.6|4014
1612774800000|2021-02-08 09:00:00|23279.6|23264.6|23379.6|23364.6|23389.6|23374.6|23264.6|23249.6|2093
1612778400000|2021-02-08 10:00:00|23369.6|23354.6|23394.6|23379.6|23404.6|23389.6|23334.6|23319.6|1564
1612782000000|2021-02-08 11:00:00|23399.6|23384.6|23444.6|23429.6|23454.6|23439.6|23394.6|23379.6|1684
1612785600000|2021-02-08 12:00:00|23449.6|23434.6|23469.8|23454.8|23479.8|23464.8|23404.6|23389.6|2556
1612789200000|2021-02-08 13:00:00|23464.8|23449.8|23464.8|23449.8|23504.8|23489.8|23429.8|23414.8|2354
1612792800000|2021-02-08 14:00:00|23474.8|23459.8|23484.8|23469.8|23509.8|23494.8|23449.8|23434.8|2255
1612796400000|2021-02-08 15:00:00|23489.8|23474.8|23511.5|23496.5|23511.5|23496.5|23466.5|23451.5|1778
1612800000000|2021-02-08 16:00:00|23506.5|23491.5|23426.5|23401.5|23521.5|23506.5|23416.5|23401.5|5143
1612803600000|2021-02-08 17:00:00|23431.5|23406.5|23461.5|23441.5|23476.5|23456.5|23416.5|23396.5|360
1612807200000|2021-02-08 18:00:00|23466.5|23436.5|23456.5|23431.5|23476.5|23451.5|23451.5|23426.5|103
1612810800000|2021-02-08 19:00:00|23461.5|23436.5|23466.5|23451.5|23496.5|23481.5|23461.5|23436.5|190
1612814400000|2021-02-08 20:00:00|23471.5|23456.5|23531.5|23516.5|23531.5|23516.5|23471.5|23456.5|284
1612818000000|2021-02-08 21:00:00|23555.3|23515.3|23525.7|23485.7|23555.3|23515.3|23514.1|23474.1|0
1612821600000|2021-02-08 22:00:00|23525.5|23485.5|23509.6|23469.6|23526|23486|23492.5|23452.5|0
1612825200000|2021-02-08 23:00:00|23509.8|23469.8|23491.3|23451.3|23524.4|23484.4|23473.5|23433.5|0
1612828800000|2021-02-09 00:00:00|23491.2|23451.2|23497.1|23457.1|23515.4|23475.4|23448.5|23408.5|0
1612832400000|2021-02-09 01:00:00|23497|23457|23492.2|23452.2|23504.3|23464.3|23460.1|23420.1|0
1612836000000|2021-02-09 02:00:00|23492.3|23452.3|23475.8|23435.8|23495.3|23455.3|23472.4|23432.4|0
1612839600000|2021-02-09 03:00:00|23475.9|23435.9|23471.8|23431.8|23484.9|23444.9|23459.7|23419.7|0
1612843200000|2021-02-09 04:00:00|23470.8|23430.8|23475.9|23435.9|23481.7|23441.7|23460|23420|0
1612846800000|2021-02-09 05:00:00|23476|23436|23499.5|23459.5|23505.8|23465.8|23469.7|23429.7|0
1612850400000|2021-02-09 06:00:00|23499.4|23459.4|23489.7|23449.7|23502.8|23462.8|23469|23429|0
1612854000000|2021-02-09 07:00:00|23489.6|23449.6|23506.5|23491.5|23506.5|23491.5|23451.5|23436.5|344
1612857600000|2021-02-09 08:00:00|23481.5|23466.5|23386.5|23371.5|23501.5|23486.5|23351.5|23336.5|3279
1612861200000|2021-02-09 09:00:00|23381.5|23366.5|23328.1|23313.1|23398.1|23383.1|23263.1|23248.1|2529
1612864800000|2021-02-09 10:00:00|23323.1|23308.1|23373.1|23358.1|23388.1|23373.1|23318.1|23303.1|1180
1612868400000|2021-02-09 11:00:00|23368.1|23353.1|23353.1|23338.1|23373.1|23358.1|23328.1|23313.1|605
1612872000000|2021-02-09 12:00:00|23358.1|23343.1|23338.1|23323.1|23363.1|23348.1|23323.1|23308.1|488
1612875600000|2021-02-09 13:00:00|23333.1|23318.1|23343.1|23328.1|23373.1|23358.1|23278.1|23263.1|1345
1612879200000|2021-02-09 14:00:00|23338.1|23323.1|23348.1|23333.1|23358.1|23343.1|23283.1|23268.1|1605
1612882800000|2021-02-09 15:00:00|23353.1|23338.1|23373.1|23358.1|23418.1|23403.1|23343.1|23328.1|3240
1612886400000|2021-02-09 16:00:00|23368.1|23353.1|23338.1|23318.1|23373.1|23358.1|23293.1|23278.1|3774
1612890000000|2021-02-09 17:00:00|23343.1|23313.1|23378.1|23353.1|23388.1|23363.1|23338.1|23313.1|165
1612893600000|2021-02-09 18:00:00|23373.1|23358.1|23383.1|23363.1|23403.1|23378.1|23373.1|23353.1|158
1612897200000|2021-02-09 19:00:00|23388.1|23368.1|23388.1|23373.1|23403.1|23383.1|23378.1|23358.1|125
1612900800000|2021-02-09 20:00:00|23398.1|23383.1|23388.1|23373.1|23398.1|23383.1|23353.1|23338.1|147
1612904400000|2021-02-09 21:00:00|23392.7|23352.7|23439.4|23399.4|23440.1|23400.1|23392.7|23352.7|0
1612908000000|2021-02-09 22:00:00|23439.1|23399.1|23439.7|23399.7|23441.7|23401.7|23436.5|23396.5|0
1612911600000|2021-02-09 23:00:00|23441|23401|23427.7|23387.7|23445.4|23405.4|23425.8|23385.8|0
1612915200000|2021-02-10 00:00:00|23427.8|23387.8|23437.2|23397.2|23442.5|23402.5|23401.9|23361.9|0
1612918800000|2021-02-10 01:00:00|23437.3|23397.3|23489.8|23449.8|23490.1|23450.1|23427.9|23387.9|0
1612922400000|2021-02-10 02:00:00|23489.9|23449.9|23493.3|23453.3|23501.7|23461.7|23484.4|23444.4|0
1612926000000|2021-02-10 03:00:00|23493.4|23453.4|23488|23448|23500.6|23460.6|23482.1|23442.1|0
1612929600000|2021-02-10 04:00:00|23487.9|23447.9|23479.9|23439.9|23488.2|23448.2|23470.6|23430.6|0
1612933200000|2021-02-10 05:00:00|23481|23441|23483.4|23443.4|23489.6|23449.6|23476.9|23436.9|0
1612936800000|2021-02-10 06:00:00|23484.5|23444.5|23470.5|23430.5|23491.3|23451.3|23459.1|23419.1|0
1612940400000|2021-02-10 07:00:00|23473.7|23433.7|23438.1|23423.1|23479.1|23439.1|23393.1|23378.1|300
1612944000000|2021-02-10 08:00:00|23433.1|23418.1|23338|23323|23443.1|23428.1|23258.1|23243.1|2872
1612947600000|2021-02-10 09:00:00|23343|23328|23393|23378|23408|23393|23333|23318|994
1612951200000|2021-02-10 10:00:00|23398|23383|23353|23338|23398|23383|23328|23313|769
1612954800000|2021-02-10 11:00:00|23348|23333|23338|23323|23373|23358|23298|23283|728
1612958400000|2021-02-10 12:00:00|23343|23328|23360.6|23345.6|23383|23368|23333|23318|840
1612962000000|2021-02-10 13:00:00|23355.6|23340.6|23370.6|23355.6|23395.6|23380.6|23345.6|23330.6|656
1612965600000|2021-02-10 14:00:00|23375.6|23360.6|23370.6|23355.6|23395.6|23380.6|23350.6|23335.6|1184
1612969200000|2021-02-10 15:00:00|23375.6|23360.6|23293|23278|23403|23388|23138|23123|3702
1612972800000|2021-02-10 16:00:00|23288|23273|23278|23253|23323|23308|23233|23218|3250
1612976400000|2021-02-10 17:00:00|23273|23248|23268|23243|23278|23253|23223|23203|218
1612980000000|2021-02-10 18:00:00|23263|23238|23273|23248|23298|23278|23258|23238|187
1612983600000|2021-02-10 19:00:00|23268|23253|23298|23283|23303|23288|23253|23233|114
1612987200000|2021-02-10 20:00:00|23303|23288|23253|23238|23303|23288|23218|23203|178
1612990800000|2021-02-10 21:00:00|23267.8|23227.8|23287|23247|23295.9|23255.9|23267.8|23227.8|0
1612994400000|2021-02-10 22:00:00|23285.4|23245.4|23286.5|23246.5|23288.6|23248.6|23284.4|23244.4|0
1612998000000|2021-02-10 23:00:00|23285.8|23245.8|23276.7|23236.7|23290.1|23250.1|23267.8|23227.8|0
1613001600000|2021-02-11 00:00:00|23276.6|23236.6|23230.1|23190.1|23279.7|23239.7|23226.8|23186.8|0
1613005200000|2021-02-11 01:00:00|23229|23189|23240.7|23200.7|23256.1|23216.1|23227.1|23187.1|0
1613008800000|2021-02-11 02:00:00|23240.6|23200.6|23274.5|23234.5|23280.8|23240.8|23234.9|23194.9|0
1613012400000|2021-02-11 03:00:00|23274.6|23234.6|23280|23240|23281.1|23241.1|23265|23225|0
1613016000000|2021-02-11 04:00:00|23280.1|23240.1|23276.6|23236.6|23294|23254|23274.3|23234.3|0
1613019600000|2021-02-11 05:00:00|23276.7|23236.7|23275.5|23235.5|23282.7|23242.7|23263.6|23223.6|0
1613023200000|2021-02-11 06:00:00|23275.4|23235.4|23295.1|23255.1|23300.9|23260.9|23270.6|23230.6|0
1613026800000|2021-02-11 07:00:00|23295.4|23255.4|23278|23263|23303|23288|23248|23233|225
1613030400000|2021-02-11 08:00:00|23283|23268|23357.3|23342.3|23382.3|23367.3|23258|23243|2790
1613034000000|2021-02-11 09:00:00|23352.3|23337.3|23267.3|23252.3|23352.3|23337.3|23267.3|23252.3|1041
1613037600000|2021-02-11 10:00:00|23277.3|23262.3|23292.3|23277.3|23327.3|23312.3|23262.3|23247.3|628
1613041200000|2021-02-11 11:00:00|23297.3|23282.3|23317.3|23302.3|23362.3|23347.3|23287.3|23272.3|536
1613044800000|2021-02-11 12:00:00|23312.3|23297.3|23276.7|23261.7|23327.3|23312.3|23271.7|23256.7|628
1613048400000|2021-02-11 13:00:00|23281.7|23266.7|23321.7|23306.7|23351.7|23336.7|23281.7|23266.7|942
1613052000000|2021-02-11 14:00:00|23326.7|23311.7|23286.7|23271.7|23366.7|23351.7|23276.7|23261.7|1175
1613055600000|2021-02-11 15:00:00|23281.7|23266.7|23339.9|23324.9|23374.9|23359.9|23276.7|23261.7|1581
1613059200000|2021-02-11 16:00:00|23344.9|23329.9|23314.9|23294.9|23354.9|23339.9|23299.9|23284.9|3165
1613062800000|2021-02-11 17:00:00|23319.9|23289.9|23289.9|23264.9|23319.9|23299.9|23219.9|23199.9|576
1613066400000|2021-02-11 18:00:00|23294.9|23269.9|23319.9|23294.9|23324.9|23304.9|23279.9|23259.9|188
1613070000000|2021-02-11 19:00:00|23314.9|23289.9|23319.9|23304.9|23324.9|23304.9|23299.9|23274.9|118
1613073600000|2021-02-11 20:00:00|23324.9|23309.9|23359.9|23344.9|23369.9|23354.9|23319.9|23304.9|162
1613077200000|2021-02-11 21:00:00|23373.1|23333.1|23332.7|23292.7|23373.1|23333.1|23328|23288|0
1613080800000|2021-02-11 22:00:00|23333.7|23293.7|23328.4|23288.4|23336.9|23296.9|23324.7|23284.7|0
1613084400000|2021-02-11 23:00:00|23328.7|23288.7|23358.3|23318.3|23358.3|23318.3|23318.2|23278.2|0
1613088000000|2021-02-12 00:00:00|23358.7|23318.7|23341.4|23301.4|23385.8|23345.8|23335.2|23295.2|0
1613091600000|2021-02-12 01:00:00|23341.6|23301.6|23346|23306|23347.5|23307.5|23333.2|23293.2|0
1613095200000|2021-02-12 02:00:00|23346.2|23306.2|23315.1|23275.1|23352.1|23312.1|23314.3|23274.3|0
1613098800000|2021-02-12 03:00:00|23315.2|23275.2|23327.9|23287.9|23334.3|23294.3|23309|23269|0
1613102400000|2021-02-12 04:00:00|23328|23288|23317.6|23277.6|23340.2|23300.2|23311.7|23271.7|0
1613106000000|2021-02-12 05:00:00|23317.3|23277.3|23319.2|23279.2|23344.4|23304.4|23313.3|23273.3|0
1613109600000|2021-02-12 06:00:00|23319.4|23279.4|23303|23263|23319.4|23279.4|23294.5|23254.5|0
1613113200000|2021-02-12 07:00:00|23302.9|23262.9|23304.9|23289.9|23309.9|23294.9|23289.9|23257.1|186
1613116800000|2021-02-12 08:00:00|23294.9|23279.9|23138|23123|23304.9|23289.9|23068|23053|4111
1613120400000|2021-02-12 09:00:00|23143|23128|23228|23213|23238|23223|23143|23128|1835
1613124000000|2021-02-12 10:00:00|23233|23218|23228|23213|23243|23228|23188|23173|1033
1613127600000|2021-02-12 11:00:00|23223|23208|23268|23253|23268|23253|23203|23188|882
1613131200000|2021-02-12 12:00:00|23273|23258|23269.3|23254.3|23298|23283|23244.3|23229.3|1031
1613134800000|2021-02-12 13:00:00|23274.3|23259.3|23309.3|23294.3|23349.3|23334.3|23264.3|23249.3|1239
1613138400000|2021-02-12 14:00:00|23304.3|23289.3|23319.3|23304.3|23329.3|23314.3|23269.3|23254.3|1322
1613142000000|2021-02-12 15:00:00|23314.3|23299.3|23388.1|23373.1|23413.1|23398.1|23299.3|23284.3|2796
1613145600000|2021-02-12 16:00:00|23393.1|23378.1|23438.1|23418.1|23443.1|23423.1|23368.1|23353.1|1876
1613149200000|2021-02-12 17:00:00|23433.1|23413.1|23463.1|23443.1|23473.1|23453.1|23428.1|23408.1|362
1613152800000|2021-02-12 18:00:00|23468.1|23438.1|23483.1|23458.1|23498.1|23478.1|23438.1|23418.1|275
1613156400000|2021-02-12 19:00:00|23478.1|23463.1|23488.1|23473.1|23488.1|23473.1|23443.1|23418.1|149
1613160000000|2021-02-12 20:00:00|23493.1|23478.1|23548.1|23533.1|23573.1|23558.1|23483.1|23468.1|284
1613163600000|2021-02-12 21:00:00|23570.7|23530.7|23594.1|23554.1|23608.8|23568.8|23569.5|23529.5|0
1613167200000|2021-02-12 22:00:00|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|0
1613343600000|2021-02-14 23:00:00|23611|23571|23609.5|23569.5|23629.3|23589.3|23605.6|23565.6|0
1613347200000|2021-02-15 00:00:00|23609.6|23569.6|23634.9|23594.9|23703.4|23663.4|23606.9|23566.9|0
1613350800000|2021-02-15 01:00:00|23637|23597|23642.5|23602.5|23658.3|23618.3|23627.1|23587.1|0
1613354400000|2021-02-15 02:00:00|23641.4|23601.4|23644.6|23604.6|23664.9|23624.9|23639.6|23599.6|0
1613358000000|2021-02-15 03:00:00|23644.7|23604.7|23653.4|23613.4|23653.5|23613.5|23629.4|23589.4|0
1613361600000|2021-02-15 04:00:00|23653.5|23613.5|23646.5|23606.5|23665.9|23625.9|23641.2|23601.2|0
1613365200000|2021-02-15 05:00:00|23646.4|23606.4|23645.4|23605.4|23652.5|23612.5|23639.1|23599.1|0
1613368800000|2021-02-15 06:00:00|23645.5|23605.5|23666.6|23626.6|23679.8|23639.8|23645.4|23605.4|0
1613372400000|2021-02-15 07:00:00|23666.7|23626.7|23643.1|23628.1|23676|23653.1|23613.1|23598.1|596
1613376000000|2021-02-15 08:00:00|23648.1|23633.1|23618.3|23603.3|23658.1|23643.1|23583.1|23568.1|2895
1613379600000|2021-02-15 09:00:00|23613.3|23598.3|23633.3|23618.3|23658.3|23643.3|23608.3|23593.3|1819
1613383200000|2021-02-15 10:00:00|23638.3|23623.3|23618.3|23603.3|23648.3|23633.3|23598.3|23583.3|900
1613386800000|2021-02-15 11:00:00|23613.3|23598.3|23643.3|23628.3|23643.3|23628.3|23573.3|23558.3|943
1613390400000|2021-02-15 12:00:00|23638.3|23623.3|23617|23602|23638.3|23623.3|23603.3|23588.3|1211
1613394000000|2021-02-15 13:00:00|23612|23597|23622|23607|23632|23617|23607|23592|1151
1613397600000|2021-02-15 14:00:00|23617|23602|23637|23622|23642|23627|23607|23592|1084
1613401200000|2021-02-15 15:00:00|23642|23627|23656.5|23641.5|23656.5|23641.5|23626.5|23611.5|1180
1613404800000|2021-02-15 16:00:00|23661.5|23646.5|23641.5|23616.5|23661.5|23646.5|23581.5|23566.5|1955
1613408400000|2021-02-15 17:00:00|23636.5|23611.5|23635.5|23607.5|23636.5|23616.5|23606.5|23586.5|178
1613412000000|2021-02-15 18:00:00|23636.5|23611.5|23631.5|23611.5|23636.5|23616.5|23626.5|23606.5|17
1613415600000|2021-02-15 19:00:00|23636.5|23606.5|23621.5|23606.5|23636.5|23616.5|23621.5|23606.5|20
1613419200000|2021-02-15 20:00:00|23616.5|23601.5|23621.5|23606.5|23651.5|23636.5|23606.5|23591.5|56
1613422800000|2021-02-15 21:00:00|23629.3|23589.3|23616.8|23576.8|23629.3|23589.3|23616.8|23576.8|0
1613426400000|2021-02-15 22:00:00|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|0
1613430000000|2021-02-15 23:00:00|23619.6|23579.6|23600.3|23560.3|23630.6|23590.6|23600.3|23560.3|0
1613433600000|2021-02-16 00:00:00|23600.5|23560.5|23619|23579|23649.9|23609.9|23600.3|23560.3|0
1613437200000|2021-02-16 01:00:00|23618.9|23578.9|23638|23598|23661.8|23621.8|23618.9|23578.9|0
1613440800000|2021-02-16 02:00:00|23638.1|23598.1|23643.7|23603.7|23656|23616|23626.3|23586.3|0
1613444400000|2021-02-16 03:00:00|23640.9|23600.9|23655.6|23615.6|23661|23621|23626|23586|0
1613448000000|2021-02-16 04:00:00|23655.5|23615.5|23661.5|23621.5|23661.9|23621.9|23649.2|23609.2|0
1613451600000|2021-02-16 05:00:00|23661.4|23621.4|23598.5|23558.5|23667.2|23627.2|23566.6|23526.6|0
1613455200000|2021-02-16 06:00:00|23598.3|23558.3|23618|23578|23637.8|23597.8|23595.6|23555.6|0
1613458800000|2021-02-16 07:00:00|23620.2|23580.2|23621.5|23606.5|23656.5|23641.5|23601.5|23572.4|205
1613462400000|2021-02-16 08:00:00|23606.5|23591.5|23599.5|23584.5|23641.5|23626.5|23556.5|23541.5|2396
1613466000000|2021-02-16 09:00:00|23594.5|23579.5|23609.5|23594.5|23609.5|23594.5|23499.5|23484.5|1658
1613469600000|2021-02-16 10:00:00|23614.5|23599.5|23594.5|23579.5|23624.5|23609.5|23589.5|23574.5|656
1613473200000|2021-02-16 11:00:00|23589.5|23574.5|23609.5|23594.5|23614.5|23599.5|23529.5|23514.5|1100
1613476800000|2021-02-16 12:00:00|23604.5|23589.5|23531.5|23516.5|23604.5|23589.5|23521.5|23506.5|800
1613480400000|2021-02-16 13:00:00|23526.5|23511.5|23521.5|23506.5|23566.5|23551.5|23511.5|23496.5|740
1613484000000|2021-02-16 14:00:00|23516.5|23501.5|23486.5|23471.5|23516.5|23501.5|23431.5|23416.5|2390
1613487600000|2021-02-16 15:00:00|23491.5|23476.5|23467.5|23452.5|23527.5|23512.5|23437.5|23422.5|1712
1613491200000|2021-02-16 16:00:00|23472.5|23457.5|23397.5|23372.5|23492.5|23477.5|23382.5|23362.5|1986
1613494800000|2021-02-16 17:00:00|23392.5|23367.5|23412.5|23392.5|23417.5|23397.5|23372.5|23352.5|162
1613498400000|2021-02-16 18:00:00|23417.5|23397.5|23417.5|23392.5|23447.5|23427.5|23412.5|23392.5|98
1613502000000|2021-02-16 19:00:00|23422.5|23397.5|23422.5|23407.5|23427.5|23412.5|23412.5|23392.5|51
1613505600000|2021-02-16 20:00:00|23412.5|23397.5|23417.5|23402.5|23422.5|23407.5|23377.5|23362.5|184
1613509200000|2021-02-16 21:00:00|23402.2|23362.2|23417.5|23377.5|23420.1|23380.1|23387.9|23347.9|0
1613512800000|2021-02-16 22:00:00|23416|23376|23415.1|23375.1|23418|23378|23411.7|23371.7|0
1613516400000|2021-02-16 23:00:00|23414.9|23374.9|23374.7|23334.7|23427.2|23387.2|23367.4|23327.4|0
1613520000000|2021-02-17 00:00:00|23375|23335|23341.3|23301.3|23378.6|23338.6|23328.7|23288.7|0
1613523600000|2021-02-17 01:00:00|23341.2|23301.2|23344.8|23304.8|23350.7|23310.7|23313|23273|0
1613527200000|2021-02-17 02:00:00|23344.9|23304.9|23384.1|23344.1|23384.5|23344.5|23332.6|23292.6|0
1613530800000|2021-02-17 03:00:00|23382|23342|23396.9|23356.9|23397.5|23357.5|23377.6|23337.6|0
1613534400000|2021-02-17 04:00:00|23396.8|23356.8|23401.2|23361.2|23407.7|23367.7|23390|23350|0
1613538000000|2021-02-17 05:00:00|23401.4|23361.4|23402.1|23362.1|23421.2|23381.2|23398.7|23358.7|0
1613541600000|2021-02-17 06:00:00|23402.2|23362.2|23416.8|23376.8|23428.9|23388.9|23390.3|23350.3|0
1613545200000|2021-02-17 07:00:00|23417.8|23377.8|23372.5|23357.5|23422.5|23407.5|23367.5|23352.5|309
1613548800000|2021-02-17 08:00:00|23382.5|23367.5|23447.1|23432.1|23462.1|23447.1|23287.5|23272.5|4444
1613552400000|2021-02-17 09:00:00|23442.1|23427.1|23327.1|23312.1|23447.1|23432.1|23307.1|23292.1|2589
1613556000000|2021-02-17 10:00:00|23332.1|23317.1|23297.1|23282.1|23382.1|23367.1|23292.1|23277.1|1123
1613559600000|2021-02-17 11:00:00|23292.1|23277.1|23277.1|23262.1|23307.1|23292.1|23257.1|23242.1|1288
1613563200000|2021-02-17 12:00:00|23282.1|23267.1|23262.1|23247.1|23282.1|23267.1|23252.1|23237.1|392
1613566800000|2021-02-17 13:00:00|23260.8|23245.8|23210.8|23195.8|23320.8|23305.8|23200.8|23185.8|1910
1613570400000|2021-02-17 14:00:00|23215.8|23200.8|23230.8|23215.8|23265.8|23250.8|23135.8|23120.8|3000
1613574000000|2021-02-17 15:00:00|23235.8|23220.8|23188.5|23173.5|23268.5|23253.5|23148.5|23133.5|2396
1613577600000|2021-02-17 16:00:00|23193.5|23178.5|23183.5|23163.5|23198.5|23183.5|23123.5|23108.5|3161
1613581200000|2021-02-17 17:00:00|23188.5|23168.5|23208.5|23183.5|23218.5|23198.5|23178.5|23158.5|217
1613584800000|2021-02-17 18:00:00|23203.5|23178.5|23233.5|23208.5|23237.5|23213.5|23198.5|23178.5|163
1613588400000|2021-02-17 19:00:00|23237.5|23209.5|23248.5|23233.5|23253.5|23238.5|23232.5|23204.5|149
1613592000000|2021-02-17 20:00:00|23243.5|23228.5|23248.5|23233.5|23263.5|23248.5|23243.5|23228.5|195
1613595600000|2021-02-17 21:00:00|23271.7|23231.7|23274.8|23234.8|23278.1|23238.1|23257.9|23217.9|0
1613599200000|2021-02-17 22:00:00|23274.3|23234.3|23283.3|23243.3|23284.3|23244.3|23273.8|23233.8|0
1613602800000|2021-02-17 23:00:00|23284.4|23244.4|23274.2|23234.2|23294.8|23254.8|23261.7|23221.7|0
1613606400000|2021-02-18 00:00:00|23274.4|23234.4|23292.3|23252.3|23304.4|23264.4|23263|23223|0
1613610000000|2021-02-18 01:00:00|23292.2|23252.2|23259|23219|23298.2|23258.2|23230.7|23190.7|0
1613613600000|2021-02-18 02:00:00|23258.8|23218.8|23290.1|23250.1|23290.3|23250.3|23240.5|23200.5|0
1613617200000|2021-02-18 03:00:00|23290.2|23250.2|23235.6|23195.6|23296.1|23256.1|23218.6|23178.6|0
1613620800000|2021-02-18 04:00:00|23236.6|23196.6|23207.1|23167.1|23237.5|23197.5|23187.7|23147.7|0
1613624400000|2021-02-18 05:00:00|23207|23167|23213.4|23173.4|23249.1|23209.1|23200.8|23160.8|0
1613628000000|2021-02-18 06:00:00|23213.3|23173.3|23196|23156|23237.9|23197.9|23196|23156|0
1613631600000|2021-02-18 07:00:00|23195.9|23155.9|23183.5|23168.5|23195.9|23178.5|23133.5|23118.5|211
1613635200000|2021-02-18 08:00:00|23178.5|23163.5|23268.5|23253.5|23283.5|23268.5|23148.5|23133.5|3414
1613638800000|2021-02-18 09:00:00|23263.5|23248.5|23138.5|23123.5|23268.5|23253.5|23108.5|23093.5|1707
1613642400000|2021-02-18 10:00:00|23143.5|23128.5|23013.5|22998.5|23168.5|23153.5|23013.5|22998.5|1625
1613646000000|2021-02-18 11:00:00|23008.5|22993.5|23093.5|23078.5|23093.5|23078.5|22953.5|22938.5|1927
1613649600000|2021-02-18 12:00:00|23098.5|23083.5|23076.8|23061.8|23118.5|23103.5|23048.5|23033.5|1117
1613653200000|2021-02-18 13:00:00|23081.8|23066.8|22981.8|22966.8|23081.8|23066.8|22966.8|22951.8|1778
1613656800000|2021-02-18 14:00:00|22976.8|22961.8|23046.8|23031.8|23056.8|23041.8|22966.8|22951.8|1909
1613660400000|2021-02-18 15:00:00|23041.8|23026.8|22891.5|22876.5|23041.8|23026.8|22886.5|22871.5|2553
1613664000000|2021-02-18 16:00:00|22896.5|22881.5|22956.5|22936.5|22986.5|22971.5|22896.5|22881.5|2769
1613667600000|2021-02-18 17:00:00|22951.5|22931.5|22966.5|22946.5|22971.5|22951.5|22926.5|22906.5|174
1613671200000|2021-02-18 18:00:00|22961.5|22941.5|23011.5|22991.5|23016.5|22996.5|22956.5|22936.5|159
1613674800000|2021-02-18 19:00:00|23016.5|22996.5|23046.5|23031.5|23051.5|23036.5|23011.5|22991.5|230
1613678400000|2021-02-18 20:00:00|23036.5|23021.5|23016.5|23001.5|23071.5|23056.5|23016.5|23001.5|171
1613682000000|2021-02-18 21:00:00|23044.7|23004.7|23044.5|23004.5|23060.4|23020.4|23035.2|22995.2|0
1613685600000|2021-02-18 22:00:00|23041.4|23001.4|23045.7|23005.7|23046.2|23006.2|23041.4|23001.4|0
1613689200000|2021-02-18 23:00:00|23045.5|23005.5|23015.9|22975.9|23059.2|23019.2|23005.3|22965.3|0
1613692800000|2021-02-19 00:00:00|23015.7|22975.7|23033.4|22993.4|23039.1|22999.1|22998.3|22958.3|0
1613696400000|2021-02-19 01:00:00|23034.4|22994.4|22994.3|22954.3|23057.9|23017.9|22947|22907|0
1613700000000|2021-02-19 02:00:00|22995.4|22955.4|22939.7|22899.7|22997.2|22957.2|22934|22894|0
1613703600000|2021-02-19 03:00:00|22939.8|22899.8|22960|22920|22989.2|22949.2|22936.6|22896.6|0
1613707200000|2021-02-19 04:00:00|22960.1|22920.1|22986.7|22946.7|23001.9|22961.9|22959.5|22919.5|0
1613710800000|2021-02-19 05:00:00|22987.7|22947.7|23032.3|22992.3|23038.2|22998.2|22987.7|22947.7|0
1613714400000|2021-02-19 06:00:00|23032.4|22992.4|23056.6|23016.6|23067.8|23027.8|23020.6|22980.6|0
1613718000000|2021-02-19 07:00:00|23054.5|23014.5|22956.5|22941.5|23066.5|23051.5|22946.5|22931.5|1099
1613721600000|2021-02-19 08:00:00|22966.5|22951.5|22927.4|22912.4|23001.5|22986.5|22852.4|22837.4|4503
1613725200000|2021-02-19 09:00:00|22922.4|22907.4|22947.4|22932.4|23007.4|22992.4|22897.4|22882.4|1630
1613728800000|2021-02-19 10:00:00|22952.4|22937.4|23012.4|22997.4|23022.4|23007.4|22932.4|22917.4|1621
1613732400000|2021-02-19 11:00:00|23017.4|23002.4|22987.4|22972.4|23032.4|23017.4|22952.4|22937.4|1085
1613736000000|2021-02-19 12:00:00|22992.4|22977.4|23062.9|23047.9|23077.4|23062.4|22992.4|22977.4|947
1613739600000|2021-02-19 13:00:00|23057.9|23042.9|23147.9|23132.9|23172.9|23157.9|23037.9|23022.9|1649
1613743200000|2021-02-19 14:00:00|23142.9|23127.9|23167.9|23152.9|23167.9|23152.9|23097.9|23082.9|1988
1613746800000|2021-02-19 15:00:00|23162.9|23147.9|23160.3|23145.3|23187.9|23172.9|23115.3|23100.3|2006
1613750400000|2021-02-19 16:00:00|23155.3|23140.3|23110.3|23090.3|23200.3|23185.3|23105.3|23080.3|2530
1613754000000|2021-02-19 17:00:00|23105.3|23085.3|23095.3|23075.3|23125.3|23105.3|23065.3|23040.3|343
1613757600000|2021-02-19 18:00:00|23100.3|23080.3|23110.3|23090.3|23115.3|23095.3|23065.3|23045.3|112
1613761200000|2021-02-19 19:00:00|23115.3|23095.3|23085.3|23070.3|23115.3|23095.3|23075.3|23060.3|90
1613764800000|2021-02-19 20:00:00|23090.3|23075.3|23100.3|23085.3|23125.3|23110.3|23090.3|23075.3|102
1613768400000|2021-02-19 21:00:00|23125|23085|23101.7|23061.7|23130.7|23090.7|23093.2|23053.2|0
1613948400000|2021-02-21 23:00:00|23144.3|23104.3|23125.8|23085.8|23161.4|23121.4|23074.1|23034.1|0
1613952000000|2021-02-22 00:00:00|23126|23086|23194.4|23154.4|23200.2|23160.2|23119.4|23079.4|0
1613955600000|2021-02-22 01:00:00|23194.3|23154.3|23143.1|23103.1|23215.3|23175.3|23136.2|23096.2|0
1613959200000|2021-02-22 02:00:00|23142.8|23102.8|23109.6|23069.6|23167.4|23127.4|23085.5|23045.5|0
1613962800000|2021-02-22 03:00:00|23108.6|23068.6|23110.6|23070.6|23122|23082|23079.8|23039.8|0
1613966400000|2021-02-22 04:00:00|23110.8|23070.8|23110.9|23070.9|23135.2|23095.2|23104.7|23064.7|0
1613970000000|2021-02-22 05:00:00|23111.2|23071.2|23091.8|23051.8|23123.5|23083.5|23086.3|23046.3|0
1613973600000|2021-02-22 06:00:00|23092|23052|23087.9|23047.9|23110.8|23070.8|23079.8|23039.8|0
1613977200000|2021-02-22 07:00:00|23090|23050|23035.3|23020.3|23101.6|23080.3|22975.3|22960.3|394
1613980800000|2021-02-22 08:00:00|23030.3|23015.3|22903.9|22888.9|23040.3|23025.3|22845.3|22830.3|4074
1613984400000|2021-02-22 09:00:00|22898.9|22883.9|22953.9|22938.9|22978.9|22963.9|22893.9|22878.9|1687
1613988000000|2021-02-22 10:00:00|22958.9|22943.9|22968.9|22953.9|22978.9|22963.9|22938.9|22923.9|1035
1613991600000|2021-02-22 11:00:00|22973.9|22958.9|22988.9|22973.9|22998.9|22983.9|22923.9|22908.9|826
1613995200000|2021-02-22 12:00:00|22993.9|22978.9|22934.2|22919.2|23008.9|22993.9|22914.2|22899.2|997
1613998800000|2021-02-22 13:00:00|22939.2|22924.2|22974.2|22959.2|22999.2|22984.2|22919.2|22904.2|786
1614002400000|2021-02-22 14:00:00|22979.2|22964.2|23004.2|22989.2|23014.2|22999.2|22899.2|22884.2|2090
1614006000000|2021-02-22 15:00:00|23009.2|22994.2|23000.9|22985.9|23025.9|23010.9|22955.9|22940.9|1876
1614009600000|2021-02-22 16:00:00|22995.9|22980.9|23020.9|22995.9|23055.9|23040.9|22990.9|22975.9|2354
1614013200000|2021-02-22 17:00:00|23015.9|23000.9|23060.9|23035.9|23060.9|23040.9|23000.9|22980.9|292
1614016800000|2021-02-22 18:00:00|23055.9|23040.9|23075.9|23055.9|23085.9|23065.9|23050.9|23030.9|188
1614020400000|2021-02-22 19:00:00|23080.9|23060.9|23060.9|23045.9|23080.9|23060.9|23060.9|23045.9|48
1614024000000|2021-02-22 20:00:00|23055.9|23040.9|22980.9|22965.9|23055.9|23040.9|22970.9|22955.9|177
1614027600000|2021-02-22 21:00:00|22992.5|22952.5|23012.8|22972.8|23020.4|22980.4|22992.5|22952.5|0
1614031200000|2021-02-22 22:00:00|23012.3|22972.3|23002.9|22962.9|23012.3|22972.3|22998.2|22958.2|0
1614034800000|2021-02-22 23:00:00|23003.3|22963.3|23013|22973|23039.7|22999.7|23003.3|22963.3|0
1614038400000|2021-02-23 00:00:00|23013.1|22973.1|22978.4|22938.4|23018.5|22978.5|22957.6|22917.6|0
1614042000000|2021-02-23 01:00:00|22979.4|22939.4|23053.2|23013.2|23059.4|23019.4|22975.3|22935.3|0
1614045600000|2021-02-23 02:00:00|23053.3|23013.3|23078.8|23038.8|23085.1|23045.1|23041.5|23001.5|0
1614049200000|2021-02-23 03:00:00|23078.7|23038.7|23086|23046|23086|23046|23046.6|23006.6|0
1614052800000|2021-02-23 04:00:00|23085.8|23045.8|23121.2|23081.2|23121.4|23081.4|23079.8|23039.8|0
1614056400000|2021-02-23 05:00:00|23121.4|23081.4|23069.7|23029.7|23127.4|23087.4|23069.6|23029.6|0
1614060000000|2021-02-23 06:00:00|23069.8|23029.8|23045.7|23005.7|23081.6|23041.6|23027.3|22987.3|0
1614063600000|2021-02-23 07:00:00|23045.8|23005.8|23105.9|23090.9|23105.9|23090.9|23034.2|22994.2|294
1614067200000|2021-02-23 08:00:00|23090.9|23075.9|23024.3|23009.3|23181.7|23166.7|23009.3|22994.3|4046
1614070800000|2021-02-23 09:00:00|23019.3|23004.3|22874.3|22859.3|23034.3|23019.3|22854.3|22839.3|2341
1614074400000|2021-02-23 10:00:00|22869.3|22854.3|22779.3|22764.3|22899.3|22884.3|22644.3|22629.3|3625
1614078000000|2021-02-23 11:00:00|22774.3|22759.3|22834.3|22819.3|22839.3|22824.3|22744.3|22729.3|1785
1614081600000|2021-02-23 12:00:00|22839.3|22824.3|22902.7|22887.7|22917.7|22902.7|22829.3|22814.3|1244
1614085200000|2021-02-23 13:00:00|22907.7|22892.7|22922.7|22907.7|22952.7|22937.7|22872.7|22857.7|1278
1614088800000|2021-02-23 14:00:00|22927.7|22912.7|22747.7|22732.7|22947.7|22932.7|22632.7|22617.7|4109
1614092400000|2021-02-23 15:00:00|22742.7|22727.7|22913.2|22898.2|22938.2|22923.2|22732.7|22717.7|2633
1614096000000|2021-02-23 16:00:00|22908.2|22893.2|22913.2|22888.2|22968.2|22953.2|22883.2|22868.2|3761
1614099600000|2021-02-23 17:00:00|22908.2|22883.2|22873.2|22853.2|22938.2|22918.2|22868.2|22848.2|271
1614103200000|2021-02-23 18:00:00|22868.2|22848.2|22938.2|22918.2|22948.2|22928.2|22868.2|22848.2|209
1614106800000|2021-02-23 19:00:00|22933.2|22913.2|22983.2|22968.2|22993.2|22978.2|22923.2|22908.2|194
1614110400000|2021-02-23 20:00:00|22988.2|22973.2|22993.2|22978.2|23058.2|23043.2|22978.2|22963.2|240
1614114000000|2021-02-23 21:00:00|22995|22955|22994|22954|23024.2|22984.2|22977.4|22937.4|0
1614117600000|2021-02-23 22:00:00|22993.5|22953.5|22994.5|22954.5|22998.1|22958.1|22987.8|22947.8|0
1614121200000|2021-02-23 23:00:00|22995|22955|22980.7|22940.7|23011.5|22971.5|22939.4|22899.4|0
1614124800000|2021-02-24 00:00:00|22980.9|22940.9|22974.9|22934.9|23006.2|22966.2|22949.7|22909.7|0
1614128400000|2021-02-24 01:00:00|22975.1|22935.1|23031.1|22991.1|23061.7|23021.7|22972.2|22932.2|0
1614132000000|2021-02-24 02:00:00|23031.2|22991.2|22984.1|22944.1|23043.5|23003.5|22968.8|22928.8|0
1614135600000|2021-02-24 03:00:00|22985.2|22945.2|22968.4|22928.4|23006.8|22966.8|22938.1|22898.1|0
1614139200000|2021-02-24 04:00:00|22968.7|22928.7|22979.4|22939.4|23004.4|22964.4|22960.9|22920.9|0
1614142800000|2021-02-24 05:00:00|22979.3|22939.3|22898.6|22858.6|22985|22945|22898.6|22858.6|0
1614146400000|2021-02-24 06:00:00|22898.7|22858.7|22884.5|22844.5|22915|22875|22858.3|22818.3|0
1614150000000|2021-02-24 07:00:00|22884.4|22844.4|22908.2|22893.2|22908.2|22893.2|22823.2|22808.2|419
1614153600000|2021-02-24 08:00:00|22913.2|22898.2|22963.7|22948.7|23023.2|23008.2|22893.2|22878.2|3615
1614157200000|2021-02-24 09:00:00|22968.7|22953.7|22978.7|22963.7|22993.7|22978.7|22878.7|22863.7|1922
1614160800000|2021-02-24 10:00:00|22983.7|22968.7|23023.7|23008.7|23053.7|23038.7|22983.7|22968.7|1445
1614164400000|2021-02-24 11:00:00|23028.7|23013.7|23023.7|23008.7|23033.7|23018.7|22968.7|22953.7|802
1614168000000|2021-02-24 12:00:00|23028.7|23013.7|23064.2|23049.2|23099.2|23084.2|23028.7|23013.7|922
1614171600000|2021-02-24 13:00:00|23069.2|23054.2|22954.2|22939.2|23094.2|23079.2|22924.2|22909.2|1944
1614175200000|2021-02-24 14:00:00|22949.2|22934.2|23009.2|22994.2|23044.2|23029.2|22929.2|22914.2|2859
1614178800000|2021-02-24 15:00:00|22999.2|22984.2|23100.4|23085.4|23110.4|23095.4|22959.2|22944.2|2185
1614182400000|2021-02-24 16:00:00|23095.4|23080.4|23120.4|23095.4|23145.4|23130.4|23095.4|23080.4|1947
1614186000000|2021-02-24 17:00:00|23125.4|23100.4|23140.4|23115.4|23160.4|23135.4|23115.4|23095.4|316
1614189600000|2021-02-24 18:00:00|23145.4|23120.4|23195.4|23175.4|23205.4|23185.4|23130.4|23110.4|280
1614193200000|2021-02-24 19:00:00|23200.4|23180.4|23195.4|23180.4|23205.4|23190.4|23170.4|23150.4|363
1614196800000|2021-02-24 20:00:00|23200.4|23185.4|23205.4|23190.4|23235.4|23220.4|23195.4|23180.4|283
1614200400000|2021-02-24 21:00:00|23221.7|23181.7|23234.9|23194.9|23261.1|23221.1|23209.3|23169.3|2
1614204000000|2021-02-24 22:00:00|23235.9|23195.9|23225|23185|23235.9|23195.9|23225|23185|0
1614207600000|2021-02-24 23:00:00|23224.6|23184.6|23285.8|23245.8|23292.6|23252.6|23221.9|23181.9|0
1614211200000|2021-02-25 00:00:00|23285.6|23245.6|23262.3|23222.3|23288.3|23248.3|23232|23192|0
1614214800000|2021-02-25 01:00:00|23262.5|23222.5|23258.8|23218.8|23279.4|23239.4|23231.5|23191.5|0
1614218400000|2021-02-25 02:00:00|23257.8|23217.8|23289.3|23249.3|23296|23256|23252.5|23212.5|0
1614222000000|2021-02-25 03:00:00|23287.2|23247.2|23302.2|23262.2|23308.1|23268.1|23277.4|23237.4|0
1614225600000|2021-02-25 04:00:00|23302.3|23262.3|23308.5|23268.5|23321.2|23281.2|23295.9|23255.9|0
1614229200000|2021-02-25 05:00:00|23308.6|23268.6|23305.2|23265.2|23327.2|23287.2|23298.4|23258.4|0
1614232800000|2021-02-25 06:00:00|23305.1|23265.1|23309.7|23269.7|23311.5|23271.5|23296.3|23256.3|0
1614236400000|2021-02-25 07:00:00|23309.8|23269.8|23260.4|23245.4|23315.3|23275.3|23210.4|23195.4|455
1614240000000|2021-02-25 08:00:00|23265.4|23250.4|23231.1|23216.1|23325.4|23310.4|23160.4|23145.4|4396
1614243600000|2021-02-25 09:00:00|23226.1|23211.1|23221.1|23206.1|23236.1|23221.1|23151.1|23136.1|2509
1614247200000|2021-02-25 10:00:00|23216.1|23201.1|23206.1|23191.1|23221.1|23206.1|23156.1|23141.1|1053
1614250800000|2021-02-25 11:00:00|23211.1|23196.1|23106.1|23091.1|23216.1|23201.1|23061.1|23046.1|1624
1614254400000|2021-02-25 12:00:00|23111.1|23096.1|23142.2|23127.2|23142.2|23127.2|23086.1|23071.1|915
1614258000000|2021-02-25 13:00:00|23137.2|23122.2|23162.2|23147.2|23182.2|23167.2|23112.2|23097.2|1010
1614261600000|2021-02-25 14:00:00|23167.2|23152.2|23167.2|23152.2|23202.2|23187.2|23132.2|23117.2|2937
1614265200000|2021-02-25 15:00:00|23162.2|23147.2|23137.4|23122.4|23197.4|23182.4|23077.4|23062.4|2660
1614268800000|2021-02-25 16:00:00|23132.4|23117.4|22982.4|22957.4|23152.4|23137.4|22962.4|22942.4|4815
1614272400000|2021-02-25 17:00:00|22977.4|22952.4|22852.4|22827.4|23012.4|22992.4|22837.4|22817.4|550
1614276000000|2021-02-25 18:00:00|22847.4|22832.4|22902.4|22877.4|22942.4|22922.4|22812.4|22787.4|846
1614279600000|2021-02-25 19:00:00|22897.4|22872.4|22912.4|22897.4|23002.4|22982.4|22882.4|22857.4|415
1614283200000|2021-02-25 20:00:00|22902.4|22887.4|22812.4|22797.4|22927.4|22912.4|22762.4|22747.4|310
1614286800000|2021-02-25 21:00:00|22823.6|22783.6|22805.5|22765.5|22906.2|22866.2|22792.5|22752.5|2
1614290400000|2021-02-25 22:00:00|22805|22765|22803|22763|22808.5|22768.5|22796.4|22756.4|0
1614294000000|2021-02-25 23:00:00|22803.7|22763.7|22841.6|22801.6|22912.8|22872.8|22765|22725|0
1614297600000|2021-02-26 00:00:00|22841.1|22801.1|22823.8|22783.8|22870.3|22830.3|22728.2|22688.2|0
1614301200000|2021-02-26 01:00:00|22822.8|22782.8|22844.8|22804.8|22880.5|22840.5|22799.5|22759.5|0
1614304800000|2021-02-26 02:00:00|22845.9|22805.9|22862.8|22822.8|22896.6|22856.6|22844.4|22804.4|0
1614308400000|2021-02-26 03:00:00|22862.9|22822.9|22832|22792|22899.1|22859.1|22812.7|22772.7|0
1614312000000|2021-02-26 04:00:00|22832.4|22792.4|22781.7|22741.7|22850.9|22810.9|22762.9|22722.9|0
1614315600000|2021-02-26 05:00:00|22781.8|22741.8|22720|22680|22788|22748|22714|22674|0
1614319200000|2021-02-26 06:00:00|22720.2|22680.2|22756.8|22716.8|22803|22763|22719.9|22679.9|0
1614322800000|2021-02-26 07:00:00|22754.6|22714.6|22767.8|22727.8|22821.3|22781.3|22658.4|22618.4|761
1614326400000|2021-02-26 08:00:00|22768|22728|22950.9|22910.9|22964|22924|22676|22636|5294
1614330000000|2021-02-26 09:00:00|22950.8|22910.8|22958.3|22918.3|23000.2|22960.2|22901.8|22861.8|2070
1614333600000|2021-02-26 10:00:00|22956.2|22916.2|22906.4|22866.4|22981.4|22941.4|22900.7|22860.7|1289
1614337200000|2021-02-26 11:00:00|22906.3|22866.3|22806.7|22766.7|22921.2|22881.2|22779.5|22739.5|1989
1614340800000|2021-02-26 12:00:00|22808.8|22768.8|22789.1|22749.1|22883.5|22843.5|22782.9|22742.9|2735
1614344400000|2021-02-26 13:00:00|22789.2|22749.2|22867.8|22827.8|22868.1|22828.1|22763.9|22723.9|1646
1614348000000|2021-02-26 14:00:00|22867.7|22827.7|22799.8|22759.8|22908.6|22868.6|22788.4|22748.4|2630
1614351600000|2021-02-26 15:00:00|22800.2|22760.2|22757.5|22717.5|22818.4|22778.4|22655.3|22615.3|3831
1614355200000|2021-02-26 16:00:00|22757.7|22717.7|22831|22791|22841|22801|22700.4|22660.4|4188
1614358800000|2021-02-26 17:00:00|22831.3|22791.3|22831.3|22791.3|22904.3|22864.3|22816.8|22776.8|430
1614362400000|2021-02-26 18:00:00|22831.5|22791.5|22811.9|22771.9|22888|22848|22793.7|22753.7|191
1614366000000|2021-02-26 19:00:00|22812|22772|22827.6|22787.6|22835|22795|22771.7|22731.7|191
1614369600000|2021-02-26 20:00:00|22827.5|22787.5|22774.4|22734.4|22894.4|22854.4|22772.1|22732.1|267
1614373200000|2021-02-26 21:00:00|22878.9|22838.9|22883.8|22843.8|22900.6|22860.6|22812|22772|2
1614376800000|2021-02-26 22:00:00|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|0
1614553200000|2021-02-28 23:00:00|22927.9|22887.9|23026.8|22986.8|23041.9|23001.9|22926.4|22886.4|0
1614556800000|2021-03-01 00:00:00|23027|22987|23062|23022|23079.6|23039.6|23010.5|22970.5|0
1614560400000|2021-03-01 01:00:00|23062.1|23022.1|23056.1|23016.1|23068|23028|23029|22989|0
1614564000000|2021-03-01 02:00:00|23056|23016|23012.9|22972.9|23062.8|23022.8|23012.6|22972.6|0
1614567600000|2021-03-01 03:00:00|23013.1|22973.1|22996|22956|23026|22986|22989.5|22949.5|0
1614571200000|2021-03-01 04:00:00|22996.1|22956.1|22963.9|22923.9|23020.9|22980.9|22950.5|22910.5|0
1614574800000|2021-03-01 05:00:00|22964.2|22924.2|22996.6|22956.6|22996.8|22956.8|22964.2|22924.2|0
1614578400000|2021-03-01 06:00:00|22996.7|22956.7|22992.2|22952.2|23004.4|22964.4|22961.7|22921.7|0
1614582000000|2021-03-01 07:00:00|22916.3|22876.3|23058|23018|23058.1|23018.1|22916.1|22876.1|448
1614585600000|2021-03-01 08:00:00|23055.5|23015.5|23120.3|23080.3|23150.7|23110.7|23039.9|22999.9|4708
1614589200000|2021-03-01 09:00:00|23120.1|23080.1|23120.3|23080.3|23143.6|23103.6|23089.6|23049.6|1661
1614592800000|2021-03-01 10:00:00|23114.7|23074.7|23092|23052|23120.7|23080.7|23091.2|23051.2|923
1614596400000|2021-03-01 11:00:00|23092.1|23052.1|23022.1|22982.1|23097.9|23057.9|22998.2|22958.2|2559
1614600000000|2021-03-01 12:00:00|23021.9|22981.9|23074.6|23034.6|23074.9|23034.9|23009.8|22969.8|1028
1614603600000|2021-03-01 13:00:00|23074.3|23034.3|23065.1|23025.1|23093.8|23053.8|23055.7|23015.7|783
1614607200000|2021-03-01 14:00:00|23065.2|23025.2|23110.4|23070.4|23126.8|23086.8|23051.4|23011.4|2188
1614610800000|2021-03-01 15:00:00|23112.4|23072.4|23228|23188|23234.4|23194.4|23090.9|23050.9|2935
1614614400000|2021-03-01 16:00:00|23228.1|23188.1|23247.1|23207.1|23258.3|23218.3|23208.2|23168.2|2534
1614618000000|2021-03-01 17:00:00|23247.2|23207.2|23222.1|23182.1|23260|23220|23221.2|23181.2|345
1614621600000|2021-03-01 18:00:00|23222.4|23182.4|23247.9|23207.9|23254.3|23214.3|23216.1|23176.1|325
1614625200000|2021-03-01 19:00:00|23248.1|23208.1|23287.4|23247.4|23295.2|23255.2|23247.4|23207.4|265
1614628800000|2021-03-01 20:00:00|23287.7|23247.7|23281.3|23241.3|23288.5|23248.5|23239.9|23199.9|257
1614632400000|2021-03-01 21:00:00|23331.6|23291.6|23351.1|23311.1|23362.3|23322.3|23298.5|23258.5|0
1614636000000|2021-03-01 22:00:00|23350.1|23310.1|23350.7|23310.7|23352.2|23312.2|23348.5|23308.5|0
1614639600000|2021-03-01 23:00:00|23350.3|23310.3|23351.8|23311.8|23368.2|23328.2|23342.4|23302.4|0
1614643200000|2021-03-02 00:00:00|23351.7|23311.7|23301.3|23261.3|23362.5|23322.5|23289.3|23249.3|0
1614646800000|2021-03-02 01:00:00|23301.1|23261.1|23245.9|23205.9|23312.3|23272.3|23245.6|23205.6|0
1614650400000|2021-03-02 02:00:00|23245.6|23205.6|23208.6|23168.6|23287.8|23247.8|23196.9|23156.9|0
1614654000000|2021-03-02 03:00:00|23207.6|23167.6|23233.6|23193.6|23239.6|23199.6|23185.6|23145.6|0
1614657600000|2021-03-02 04:00:00|23233.8|23193.8|23223.3|23183.3|23245.7|23205.7|23215.5|23175.5|0
1614661200000|2021-03-02 05:00:00|23226.1|23186.1|23217|23177|23226.7|23186.7|23194.3|23154.3|0
1614664800000|2021-03-02 06:00:00|23217.1|23177.1|23232.4|23192.4|23267.7|23227.7|23204.6|23164.6|0
1614668400000|2021-03-02 07:00:00|23180.2|23140.2|23149|23109|23200.9|23160.9|23143.2|23103.2|374
1614672000000|2021-03-02 08:00:00|23149.1|23109.1|23155.2|23115.2|23267.9|23227.9|23142.6|23102.6|3258
1614675600000|2021-03-02 09:00:00|23155.4|23115.4|23210.2|23170.2|23234.5|23194.5|23119.2|23079.2|1601
1614679200000|2021-03-02 10:00:00|23210|23170|23263.7|23223.7|23275.8|23235.8|23210|23170|1219
1614682800000|2021-03-02 11:00:00|23263.5|23223.5|23304.3|23264.3|23328.3|23288.3|23263.1|23223.1|1148
1614686400000|2021-03-02 12:00:00|23304.6|23264.6|23330.8|23290.8|23348.1|23308.1|23304.2|23264.2|1567
1614690000000|2021-03-02 13:00:00|23330.6|23290.6|23313.2|23273.2|23336.4|23296.4|23283.6|23243.6|1512
1614693600000|2021-03-02 14:00:00|23313.3|23273.3|23336.2|23296.2|23355.4|23315.4|23279.5|23239.5|2106
1614697200000|2021-03-02 15:00:00|23335.7|23295.7|23268.4|23228.4|23355.8|23315.8|23250.9|23210.9|1629
1614700800000|2021-03-02 16:00:00|23268.2|23228.2|23236.9|23196.9|23280.9|23240.9|23198.8|23158.8|3253
1614704400000|2021-03-02 17:00:00|23236.5|23196.5|23277|23237|23290.7|23250.7|23229.6|23189.6|384
1614708000000|2021-03-02 18:00:00|23277.2|23237.2|23297.3|23257.3|23311.4|23271.4|23277|23237|165
1614711600000|2021-03-02 19:00:00|23297.2|23257.2|23285|23245|23304.7|23264.7|23251.9|23211.9|93
1614715200000|2021-03-02 20:00:00|23285.1|23245.1|23217.2|23177.2|23292.5|23252.5|23208|23168|146
1614718800000|2021-03-02 21:00:00|23142.3|23102.3|23132.7|23092.7|23174|23134|23127.7|23087.7|0
1614722400000|2021-03-02 22:00:00|23133.2|23093.2|23137.4|23097.4|23140|23100|23130.6|23090.6|0
1614726000000|2021-03-02 23:00:00|23138.7|23098.7|23187.5|23147.5|23198.1|23158.1|23138.3|23098.3|0
1614729600000|2021-03-03 00:00:00|23187.3|23147.3|23178.6|23138.6|23198.8|23158.8|23142.5|23102.5|0
1614733200000|2021-03-03 01:00:00|23178.5|23138.5|23176|23136|23188.9|23148.9|23133.7|23093.7|0
1614736800000|2021-03-03 02:00:00|23175.8|23135.8|23218.6|23178.6|23224.7|23184.7|23166.9|23126.9|0
1614740400000|2021-03-03 03:00:00|23218.5|23178.5|23218.6|23178.6|23236.3|23196.3|23212.2|23172.2|0
1614744000000|2021-03-03 04:00:00|23218.7|23178.7|23227|23187|23244.3|23204.3|23214.6|23174.6|0
1614747600000|2021-03-03 05:00:00|23226.9|23186.9|23235.2|23195.2|23240.8|23200.8|23220.9|23180.9|0
1614751200000|2021-03-03 06:00:00|23235.1|23195.1|23261|23221|23273.3|23233.3|23229.2|23189.2|0
1614754800000|2021-03-03 07:00:00|23261.2|23221.2|23227|23212|23267.2|23232|23207|23192|459
1614758400000|2021-03-03 08:00:00|23222|23207|23302.4|23287.4|23357|23342|23222|23207|3269
1614762000000|2021-03-03 09:00:00|23297.4|23282.4|23312.4|23297.4|23362.4|23347.4|23287.4|23272.4|2154
1614765600000|2021-03-03 10:00:00|23317.4|23302.4|23282.4|23267.4|23327.4|23312.4|23257.4|23242.4|1213
1614769200000|2021-03-03 11:00:00|23277.4|23262.4|23262.4|23247.4|23282.4|23267.4|23242.4|23227.4|1074
1614772800000|2021-03-03 12:00:00|23257.4|23242.4|23196.2|23181.2|23267.4|23252.4|23186.2|23171.2|1321
1614776400000|2021-03-03 13:00:00|23191.2|23176.2|23061.2|23046.2|23201.2|23186.2|23021.2|23006.2|2364
1614780000000|2021-03-03 14:00:00|23056.2|23041.2|22926.2|22911.2|23086.2|23071.2|22926.2|22911.2|2827
1614783600000|2021-03-03 15:00:00|22931.2|22916.2|22981|22966|23006|22991|22831|22816|3964
1614787200000|2021-03-03 16:00:00|22976|22961|23061|23036|23076|23061|22976|22961|2601
1614790800000|2021-03-03 17:00:00|23056|23041|23026|23001|23056|23041|23016|22991|317
1614794400000|2021-03-03 18:00:00|23021|23006|23021|22996|23066|23046|23011|22991|202
1614798000000|2021-03-03 19:00:00|23026|23001|23006|22991|23026|23001|22936|22921|230
1614801600000|2021-03-03 20:00:00|23011|22996|22926|22911|23011|22996|22926|22911|222
1614805200000|2021-03-03 21:00:00|22945.2|22905.2|22918.9|22878.9|22961.2|22921.2|22908.1|22868.1|0
1614808800000|2021-03-03 22:00:00|22918.7|22878.7|22924.4|22884.4|22927|22887|22917.1|22877.1|0
1614812400000|2021-03-03 23:00:00|22927.1|22887.1|22822.1|22782.1|22944.1|22904.1|22820.1|22780.1|0
1614816000000|2021-03-04 00:00:00|22822.3|22782.3|22916.4|22876.4|22927.9|22887.9|22808.7|22768.7|0
1614819600000|2021-03-04 01:00:00|22916.5|22876.5|22898.5|22858.5|22925.4|22885.4|22873.4|22833.4|0
1614823200000|2021-03-04 02:00:00|22898.6|22858.6|22849.8|22809.8|22917.3|22877.3|22839.8|22799.8|0
1614826800000|2021-03-04 03:00:00|22850.8|22810.8|22798.1|22758.1|22877.2|22837.2|22790.2|22750.2|0
1614830400000|2021-03-04 04:00:00|22798.2|22758.2|22853.7|22813.7|22859.7|22819.7|22759.3|22719.3|0
1614834000000|2021-03-04 05:00:00|22853.9|22813.9|22865.6|22825.6|22886.2|22846.2|22853.9|22813.9|0
1614837600000|2021-03-04 06:00:00|22865.4|22825.4|22892.6|22852.6|22894.2|22854.2|22841.9|22801.9|0
1614841200000|2021-03-04 07:00:00|22892.4|22852.4|22941|22926|22961|22946|22871|22840.7|239
1614844800000|2021-03-04 08:00:00|22946|22931|23020.3|23005.3|23050.3|23035.3|22921|22906|2734
1614848400000|2021-03-04 09:00:00|23015.3|23000.3|22935.3|22920.3|23030.3|23015.3|22880.3|22865.3|1736
1614852000000|2021-03-04 10:00:00|22930.3|22915.3|22865.3|22850.3|22955.3|22940.3|22800.3|22785.3|2123
1614855600000|2021-03-04 11:00:00|22860.3|22845.3|22945.3|22930.3|22960.3|22945.3|22860.3|22845.3|1515
1614859200000|2021-03-04 12:00:00|22950.3|22935.3|22986.6|22971.6|23015.3|23000.3|22930.3|22915.3|1348
1614862800000|2021-03-04 13:00:00|22991.6|22976.6|23066.6|23051.6|23066.6|23051.6|22976.6|22961.6|1393
1614866400000|2021-03-04 14:00:00|23071.6|23056.6|23081.6|23066.6|23196.6|23181.6|23056.6|23041.6|3111
1614870000000|2021-03-04 15:00:00|23076.6|23061.6|23097.7|23082.7|23112.7|23097.7|22977.7|22962.7|3046
1614873600000|2021-03-04 16:00:00|23102.7|23087.7|23147.7|23122.7|23162.7|23147.7|23047.7|23032.7|2618
1614877200000|2021-03-04 17:00:00|23152.7|23127.7|23002.7|22977.7|23172.7|23152.7|22977.7|22957.7|891
1614880800000|2021-03-04 18:00:00|22997.7|22972.7|22767.7|22747.7|23027.7|23007.7|22767.7|22747.7|998
1614884400000|2021-03-04 19:00:00|22762.7|22742.7|22912.7|22897.7|22917.7|22902.7|22757.7|22737.7|412
1614888000000|2021-03-04 20:00:00|22907.7|22892.7|22912.7|22897.7|22932.7|22917.7|22827.7|22812.7|370
1614891600000|2021-03-04 21:00:00|22933.2|22893.2|22917.5|22877.5|22978.5|22938.5|22913.2|22873.2|0
1614895200000|2021-03-04 22:00:00|22918|22878|22908.6|22868.6|22921.7|22881.7|22906.6|22866.6|0
1614898800000|2021-03-04 23:00:00|22907.7|22867.7|22865.8|22825.8|22939|22899|22863.3|22823.3|0
1614902400000|2021-03-05 00:00:00|22865.3|22825.3|22782.7|22742.7|22875.7|22835.7|22758.8|22718.8|0
1614906000000|2021-03-05 01:00:00|22782.5|22742.5|22782.7|22742.7|22818.6|22778.6|22721.6|22681.6|0
1614909600000|2021-03-05 02:00:00|22782.8|22742.8|22861.6|22821.6|22861.6|22821.6|22756.3|22716.3|0
1614913200000|2021-03-05 03:00:00|22861.7|22821.7|22945|22905|22945.2|22905.2|22843.7|22803.7|0
1614916800000|2021-03-05 04:00:00|22945.2|22905.2|22880.1|22840.1|22945.8|22905.8|22877.3|22837.3|0
1614920400000|2021-03-05 05:00:00|22880|22840|22964.1|22924.1|22975.5|22935.5|22870.8|22830.8|0
1614924000000|2021-03-05 06:00:00|22966.2|22926.2|22931.1|22891.1|22975|22935|22894.1|22854.1|0
1614927600000|2021-03-05 07:00:00|22933.2|22893.2|22957.7|22942.7|22972.7|22957.7|22902.7|22879.9|302
1614931200000|2021-03-05 08:00:00|22962.7|22947.7|23006.5|22991.5|23037.7|23022.7|22872.7|22857.7|4250
1614934800000|2021-03-05 09:00:00|23001.5|22986.5|23101.5|23086.5|23111.5|23096.5|22986.5|22971.5|1859
1614938400000|2021-03-05 10:00:00|23106.5|23091.5|23101.5|23086.5|23141.5|23126.5|23061.5|23046.5|1602
1614942000000|2021-03-05 11:00:00|23106.5|23091.5|23101.5|23086.5|23166.5|23151.5|23101.5|23086.5|1196
1614945600000|2021-03-05 12:00:00|23106.5|23091.5|23113.9|23098.9|23141.5|23126.5|23071.5|23056.5|801
1614949200000|2021-03-05 13:00:00|23118.9|23103.9|23198.9|23183.9|23248.9|23233.9|22993.9|22978.9|3378
1614952800000|2021-03-05 14:00:00|23193.9|23178.9|23158.9|23143.9|23298.9|23283.9|23123.9|23108.9|2926
1614956400000|2021-03-05 15:00:00|23153.9|23138.9|23022.2|23007.2|23208.9|23193.9|23022.2|23007.2|3503
1614960000000|2021-03-05 16:00:00|23027.2|23012.2|23052.2|23032.2|23057.2|23037.2|22912.2|22897.2|3413
1614963600000|2021-03-05 17:00:00|23057.2|23027.2|23152.2|23132.2|23177.2|23157.2|23042.2|23022.2|594
1614967200000|2021-03-05 18:00:00|23157.2|23137.2|23197.2|23177.2|23222.2|23197.2|23127.2|23107.2|477
1614970800000|2021-03-05 19:00:00|23202.2|23182.2|23217.2|23202.2|23217.2|23202.2|23167.2|23142.2|154
1614974400000|2021-03-05 20:00:00|23222.2|23207.2|23267.2|23252.2|23272.2|23257.2|23222.2|23207.2|248
1614978000000|2021-03-05 21:00:00|23274.2|23234.2|23280.6|23240.6|23305.2|23265.2|23258.2|23218.2|0
1614981600000|2021-03-05 22:00:00|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|0
1615158000000|2021-03-07 23:00:00|23387.4|23347.4|23311.3|23271.3|23414.3|23374.3|23291.4|23251.4|0
1615161600000|2021-03-08 00:00:00|23311.4|23271.4|23299.3|23259.3|23312.6|23272.6|23215.4|23175.4|0
1615165200000|2021-03-08 01:00:00|23299.2|23259.2|23287.3|23247.3|23329.3|23289.3|23258.5|23218.5|0
1615168800000|2021-03-08 02:00:00|23287.2|23247.2|23219.1|23179.1|23293.5|23253.5|23174.5|23134.5|0
1615172400000|2021-03-08 03:00:00|23218.9|23178.9|23194.5|23154.5|23225.2|23185.2|23151.9|23111.9|0
1615176000000|2021-03-08 04:00:00|23193.4|23153.4|23192.9|23152.9|23218.2|23178.2|23168|23128|0
1615179600000|2021-03-08 05:00:00|23193.2|23153.2|23187.2|23147.2|23201|23161|23150.5|23110.5|0
1615183200000|2021-03-08 06:00:00|23187.1|23147.1|23214.3|23174.3|23226.1|23186.1|23186.9|23146.9|0
1615186800000|2021-03-08 07:00:00|23212.2|23172.2|23177.2|23162.2|23212.2|23182.2|23147.2|23127|277
1615190400000|2021-03-08 08:00:00|23182.2|23167.2|23250.4|23235.4|23275.4|23260.4|23072.2|23057.2|3252
1615194000000|2021-03-08 09:00:00|23245.4|23230.4|23285.4|23270.4|23305.4|23290.4|23155.4|23140.4|2950
1615197600000|2021-03-08 10:00:00|23280.4|23265.4|23335.4|23320.4|23350.4|23335.4|23255.4|23240.4|2930
1615201200000|2021-03-08 11:00:00|23340.4|23325.4|23460.4|23445.4|23465.4|23450.4|23325.4|23310.4|3201
1615204800000|2021-03-08 12:00:00|23465.4|23450.4|23430.4|23415.4|23505.4|23490.4|23420.4|23405.4|3096
1615208400000|2021-03-08 13:00:00|23435.4|23420.4|23515.4|23500.4|23520.4|23505.4|23410.4|23395.4|2981
1615212000000|2021-03-08 14:00:00|23520.4|23505.4|23580.2|23565.2|23640.4|23625.4|23490.4|23475.4|5213
1615215600000|2021-03-08 15:00:00|23585.2|23570.2|23699.7|23684.7|23729.7|23714.7|23560.2|23545.2|7156
1615219200000|2021-03-08 16:00:00|23694.7|23679.7|23669.7|23649.7|23744.7|23729.7|23654.7|23639.7|5418
1615222800000|2021-03-08 17:00:00|23674.7|23644.7|23764.7|23739.7|23799.7|23774.7|23664.7|23644.7|750
1615226400000|2021-03-08 18:00:00|23759.7|23744.7|23709.7|23689.7|23799.7|23779.7|23704.7|23684.7|429
1615230000000|2021-03-08 19:00:00|23704.7|23684.7|23709.7|23694.7|23789.7|23774.7|23699.7|23679.7|287
1615233600000|2021-03-08 20:00:00|23704.7|23689.7|23664.7|23649.7|23709.7|23694.7|23659.7|23644.7|425
1615237200000|2021-03-08 21:00:00|23674.5|23634.5|23734.4|23694.4|23758|23718|23673.8|23633.8|3
1615240800000|2021-03-08 22:00:00|23735.5|23695.5|23740.2|23700.2|23742.3|23702.3|23732.8|23692.8|0
1615244400000|2021-03-08 23:00:00|23742.5|23702.5|23788.7|23748.7|23812.8|23772.8|23738.9|23698.9|0
1615248000000|2021-03-09 00:00:00|23788.9|23748.9|23714.7|23674.7|23821.8|23781.8|23692|23652|0
1615251600000|2021-03-09 01:00:00|23714.9|23674.9|23670.7|23630.7|23771.7|23731.7|23661|23621|0
1615255200000|2021-03-09 02:00:00|23670.6|23630.6|23764.6|23724.6|23767|23727|23670.4|23630.4|0
1615258800000|2021-03-09 03:00:00|23763.5|23723.5|23789.2|23749.2|23811.6|23771.6|23753.3|23713.3|0
1615262400000|2021-03-09 04:00:00|23789.4|23749.4|23772|23732|23807.6|23767.6|23747|23707|0
1615266000000|2021-03-09 05:00:00|23773|23733|23764.3|23724.3|23779.3|23739.3|23753.3|23713.3|0
1615269600000|2021-03-09 06:00:00|23764.5|23724.5|23735.1|23695.1|23799.5|23759.5|23728.1|23688.1|0
1615273200000|2021-03-09 07:00:00|23734.9|23694.9|23699.7|23684.7|23746.9|23706.9|23664.7|23649.7|414
1615276800000|2021-03-09 08:00:00|23689.7|23674.7|23808|23793|23813|23798|23634.7|23619.7|3733
1615280400000|2021-03-09 09:00:00|23803|23788|23773|23758|23843|23828|23728|23713|2129
1615284000000|2021-03-09 10:00:00|23768|23753|23783|23768|23818|23803|23758|23743|1206
1615287600000|2021-03-09 11:00:00|23778|23763|23783|23768|23823|23808|23768|23753|1128
1615291200000|2021-03-09 12:00:00|23778|23763|23791.1|23776.1|23823|23808|23761.1|23746.1|1056
1615294800000|2021-03-09 13:00:00|23786.1|23771.1|23841.1|23826.1|23856.1|23841.1|23786.1|23771.1|1155
1615298400000|2021-03-09 14:00:00|23846.1|23831.1|23821.1|23806.1|23866.1|23851.1|23796.1|23781.1|2335
1615302000000|2021-03-09 15:00:00|23826.1|23811.1|23819.3|23804.3|23851.1|23836.1|23764.3|23749.3|1851
1615305600000|2021-03-09 16:00:00|23814.3|23799.3|23869.3|23849.3|23879.3|23864.3|23809.3|23794.3|2567
1615309200000|2021-03-09 17:00:00|23864.3|23844.3|23854.3|23829.3|23879.3|23859.3|23844.3|23824.3|189
1615312800000|2021-03-09 18:00:00|23859.3|23834.3|23864.3|23839.3|23869.3|23849.3|23844.3|23824.3|77
1615316400000|2021-03-09 19:00:00|23859.3|23844.3|23839.3|23824.3|23869.3|23844.3|23829.3|23814.3|144
1615320000000|2021-03-09 20:00:00|23844.3|23829.3|23814.3|23799.3|23859.3|23844.3|23814.3|23799.3|211
1615323600000|2021-03-09 21:00:00|23836.1|23796.1|23828.7|23788.7|23856.2|23816.2|23812.7|23772.7|0
1615327200000|2021-03-09 22:00:00|23828.2|23788.2|23843|23803|23843.5|23803.5|23825|23785|0
1615330800000|2021-03-09 23:00:00|23843.5|23803.5|23850.2|23810.2|23867.9|23827.9|23838.3|23798.3|0
1615334400000|2021-03-10 00:00:00|23850|23810|23782.3|23742.3|23851.5|23811.5|23775.3|23735.3|0
1615338000000|2021-03-10 01:00:00|23782.5|23742.5|23765.9|23725.9|23818.6|23778.6|23757.1|23717.1|0
1615341600000|2021-03-10 02:00:00|23765.8|23725.8|23784.4|23744.4|23790.7|23750.7|23753.8|23713.8|0
1615345200000|2021-03-10 03:00:00|23784.5|23744.5|23779.8|23739.8|23796.6|23756.6|23772.1|23732.1|0
1615348800000|2021-03-10 04:00:00|23779.9|23739.9|23780.8|23740.8|23807.9|23767.9|23755.2|23715.2|0
1615352400000|2021-03-10 05:00:00|23780.9|23740.9|23798.7|23758.7|23808.1|23768.1|23741.7|23701.7|0
1615356000000|2021-03-10 06:00:00|23795.2|23755.2|23772.4|23732.4|23813.7|23773.7|23761.6|23721.6|0
1615359600000|2021-03-10 07:00:00|23773.4|23733.4|23774.3|23759.3|23779.3|23764.3|23734.3|23717.1|236
1615363200000|2021-03-10 08:00:00|23779.3|23764.3|23943|23928|23953|23938|23759.3|23744.3|2812
1615366800000|2021-03-10 09:00:00|23948|23933|23893|23878|23963|23948|23878|23863|1385
1615370400000|2021-03-10 10:00:00|23888|23873|23873|23858|23918|23903|23863|23848|1058
1615374000000|2021-03-10 11:00:00|23868|23853|23808|23793|23893|23878|23738|23723|2172
1615377600000|2021-03-10 12:00:00|23813|23798|23865.6|23850.6|23878|23863|23808|23793|1409
1615381200000|2021-03-10 13:00:00|23870.6|23855.6|23920.6|23905.6|23955.6|23940.6|23860.6|23845.6|1413
1615384800000|2021-03-10 14:00:00|23925.6|23910.6|23940.6|23925.6|23965.6|23950.6|23900.6|23885.6|2576
1615388400000|2021-03-10 15:00:00|23945.6|23930.6|23939.4|23924.4|23954.4|23939.4|23869.4|23854.4|2424
1615392000000|2021-03-10 16:00:00|23944.4|23929.4|23934.4|23914.4|23954.4|23939.4|23904.4|23889.4|2760
1615395600000|2021-03-10 17:00:00|23939.4|23919.4|23964.4|23944.4|23974.4|23954.4|23934.4|23914.4|495
1615399200000|2021-03-10 18:00:00|23959.4|23939.4|23974.4|23949.4|23979.4|23959.4|23939.4|23914.4|218
1615402800000|2021-03-10 19:00:00|23969.4|23954.4|23999.4|23984.4|24004.4|23989.4|23964.4|23939.4|239
1615406400000|2021-03-10 20:00:00|23994.4|23979.4|24009.4|23994.4|24019.4|24004.4|23979.4|23964.4|371
1615410000000|2021-03-10 21:00:00|24010.3|23970.3|24064.2|24024.2|24064.7|24024.7|24008|23968|0
1615413600000|2021-03-10 22:00:00|24061.5|24021.5|24053|24013|24066|24026|24051.5|24011.5|0
1615417200000|2021-03-10 23:00:00|24052.8|24012.8|24002.1|23962.1|24059.6|24019.6|24002.1|23962.1|0
1615420800000|2021-03-11 00:00:00|24002.3|23962.3|23972.4|23932.4|24015.9|23975.9|23956.8|23916.8|0
1615424400000|2021-03-11 01:00:00|23973.5|23933.5|24040.8|24000.8|24041.1|24001.1|23966.4|23926.4|0
1615428000000|2021-03-11 02:00:00|24040.9|24000.9|24051|24011|24063.5|24023.5|24029.5|23989.5|0
1615431600000|2021-03-11 03:00:00|24051.1|24011.1|24051.2|24011.2|24065.6|24025.6|24045.3|24005.3|0
1615435200000|2021-03-11 04:00:00|24049.1|24009.1|24046.7|24006.7|24053.2|24013.2|24038.9|23998.9|0
1615438800000|2021-03-11 05:00:00|24046.5|24006.5|24046.7|24006.7|24059.4|24019.4|24040.3|24000.3|0
1615442400000|2021-03-11 06:00:00|24045.6|24005.6|24078.7|24038.7|24078.7|24038.7|24033.7|23993.7|0
1615446000000|2021-03-11 07:00:00|24080.8|24040.8|24039.4|24024.4|24087.7|24054.4|24029.4|24014.4|435
1615449600000|2021-03-11 08:00:00|24044.4|24029.4|24166.3|24151.3|24171.3|24156.3|24009.4|23994.4|3893
1615453200000|2021-03-11 09:00:00|24171.3|24156.3|24106.3|24091.3|24201.3|24186.3|24096.3|24081.3|2448
1615456800000|2021-03-11 10:00:00|24111.3|24096.3|24131.3|24116.3|24136.3|24121.3|24071.3|24056.3|1162
1615460400000|2021-03-11 11:00:00|24126.3|24111.3|24161.3|24146.3|24181.3|24166.3|24111.3|24096.3|1553
1615464000000|2021-03-11 12:00:00|24156.3|24141.3|24205.1|24190.1|24210.1|24195.1|24126.3|24111.3|1931
1615467600000|2021-03-11 13:00:00|24200.1|24185.1|24130.1|24115.1|24230.1|24215.1|24110.1|24095.1|1690
1615471200000|2021-03-11 14:00:00|24125.1|24110.1|24110.1|24095.1|24165.1|24150.1|24040.1|24025.1|2555
1615474800000|2021-03-11 15:00:00|24115.1|24100.1|24153.1|24138.1|24178.1|24163.1|24100.1|24085.1|2627
1615478400000|2021-03-11 16:00:00|24158.1|24143.1|24123.1|24103.1|24178.1|24163.1|24123.1|24103.1|2515
1615482000000|2021-03-11 17:00:00|24118.1|24098.1|24153.1|24128.1|24153.1|24133.1|24118.1|24093.1|274
1615485600000|2021-03-11 18:00:00|24148.1|24123.1|24138.1|24118.1|24168.1|24148.1|24133.1|24113.1|152
1615489200000|2021-03-11 19:00:00|24143.1|24123.1|24133.1|24118.1|24173.1|24153.1|24133.1|24118.1|121
1615492800000|2021-03-11 20:00:00|24138.1|24123.1|24143.1|24128.1|24143.1|24128.1|24128.1|24113.1|84
1615496400000|2021-03-11 21:00:00|24156.8|24116.8|24136.8|24096.8|24157.2|24117.2|24127.1|24087.1|0
1615500000000|2021-03-11 22:00:00|24137.8|24097.8|24147.8|24107.8|24147.8|24107.8|24137.3|24097.3|0
1615503600000|2021-03-11 23:00:00|24149.8|24109.8|24173.1|24133.1|24196|24156|24144.7|24104.7|0
1615507200000|2021-03-12 00:00:00|24173.3|24133.3|24171.1|24131.1|24196.4|24156.4|24153.2|24113.2|0
1615510800000|2021-03-12 01:00:00|24170|24130|24173.1|24133.1|24197|24157|24165.3|24125.3|0
1615514400000|2021-03-12 02:00:00|24173.3|24133.3|24145.6|24105.6|24190.3|24150.3|24132.7|24092.7|0
1615518000000|2021-03-12 03:00:00|24145.7|24105.7|24176.9|24136.9|24177|24137|24139.4|24099.4|0
1615521600000|2021-03-12 04:00:00|24177|24137|24195.8|24155.8|24195.9|24155.9|24176.1|24136.1|0
1615525200000|2021-03-12 05:00:00|24195.9|24155.9|24163.4|24123.4|24202|24162|24151.6|24111.6|0
1615528800000|2021-03-12 06:00:00|24163.5|24123.5|24149.1|24109.1|24175.5|24135.5|24148.9|24108.9|0
1615532400000|2021-03-12 07:00:00|24148.9|24108.9|24108.1|24093.1|24169.1|24138.1|24088.1|24073.1|391
1615536000000|2021-03-12 08:00:00|24118.1|24103.1|24092|24077|24183.1|24168.1|24038.1|24023.1|3791
1615539600000|2021-03-12 09:00:00|24082|24067|24057|24042|24097|24082|24027|24012|2407
1615543200000|2021-03-12 10:00:00|24062|24047|24107|24092|24122|24107|24037|24022|1744
1615546800000|2021-03-12 11:00:00|24102|24087|24087|24072|24102|24087|24047|24032|2672
1615550400000|2021-03-12 12:00:00|24092|24077|24121.7|24106.7|24126.7|24111.7|24072|24057|1862
1615554000000|2021-03-12 13:00:00|24116.7|24101.7|24096.7|24081.7|24151.7|24136.7|24096.7|24081.7|1084
1615557600000|2021-03-12 14:00:00|24101.7|24086.7|24101.7|24086.7|24111.7|24096.7|24051.7|24036.7|1530
1615561200000|2021-03-12 15:00:00|24106.7|24091.7|24109.6|24094.6|24124.6|24109.6|24054.6|24039.6|4222
1615564800000|2021-03-12 16:00:00|24114.6|24099.6|24136.8|24116.8|24141.8|24121.8|24089.6|24074.6|2943
1615568400000|2021-03-12 17:00:00|24131.8|24111.8|24126.8|24106.8|24141.8|24121.8|24126.8|24106.8|210
1615572000000|2021-03-12 18:00:00|24121.8|24101.8|24136.8|24111.8|24141.8|24126.8|24121.8|24101.8|143
1615575600000|2021-03-12 19:00:00|24131.8|24116.8|24141.8|24126.8|24141.8|24126.8|24131.8|24111.8|40
1615579200000|2021-03-12 20:00:00|24146.8|24131.8|24226.8|24211.8|24226.8|24211.8|24146.8|24131.8|193
1615582800000|2021-03-12 21:00:00|24219.5|24179.5|24211.1|24171.1|24253.2|24213.2|24206.4|24166.4|0
1615759200000|2021-03-14 22:00:00|24261.9|24221.9|24233.6|24193.6|24265.1|24225.1|24205.5|24165.5|0
1615762800000|2021-03-14 23:00:00|24233.5|24193.5|24251.7|24211.7|24274.9|24234.9|24231.1|24191.1|0
1615766400000|2021-03-15 00:00:00|24251.5|24211.5|24181.4|24141.4|24257.5|24217.5|24157.6|24117.6|0
1615770000000|2021-03-15 01:00:00|24182.4|24142.4|24200.1|24160.1|24218.1|24178.1|24164.1|24124.1|0
1615773600000|2021-03-15 02:00:00|24200.2|24160.2|24163.5|24123.5|24212.5|24172.5|24157|24117|0
1615777200000|2021-03-15 03:00:00|24163.4|24123.4|24162.4|24122.4|24175.6|24135.6|24144.4|24104.4|0
1615780800000|2021-03-15 04:00:00|24162.5|24122.5|24193.4|24153.4|24199.7|24159.7|24148.8|24108.8|0
1615784400000|2021-03-15 05:00:00|24193.5|24153.5|24151.7|24111.7|24199.5|24159.5|24150.8|24110.8|0
1615788000000|2021-03-15 06:00:00|24151.9|24111.9|24173|24133|24178.6|24138.6|24135.4|24095.4|0
1615791600000|2021-03-15 07:00:00|24174.1|24134.1|24201.8|24186.8|24201.8|24186.8|24136.8|24121.8|332
1615795200000|2021-03-15 08:00:00|24196.8|24181.8|24386.8|24371.8|24421.8|24406.8|24186.8|24171.8|5976
1615798800000|2021-03-15 09:00:00|24391.8|24376.8|24378.5|24363.5|24396.8|24381.8|24321.8|24306.8|12029
1615802400000|2021-03-15 10:00:00|24373.5|24358.5|24299.5|24284.5|24379.5|24364.5|24274.5|24259.5|6802
1615806000000|2021-03-15 11:00:00|24294.5|24279.5|24309.5|24294.5|24339.5|24324.5|24279.5|24264.5|3519
1615809600000|2021-03-15 12:00:00|24314.5|24299.5|24248.1|24233.1|24319.5|24304.5|24223.1|24208.1|3293
1615813200000|2021-03-15 13:00:00|24243.1|24228.1|24258.1|24243.1|24288.1|24273.1|24228.1|24213.1|3303
1615816800000|2021-03-15 14:00:00|24263.1|24248.1|24233.1|24218.1|24268.1|24253.1|24203.1|24188.1|5550
1615820400000|2021-03-15 15:00:00|24238.1|24223.1|24140.9|24125.9|24273.1|24258.1|24060.9|24045.9|7239
1615824000000|2021-03-15 16:00:00|24135.9|24120.9|24170.9|24150.9|24175.9|24160.9|24120.9|24105.9|1935
1615827600000|2021-03-15 17:00:00|24175.9|24155.9|24185.9|24160.9|24185.9|24165.9|24160.9|24135.9|172
1615831200000|2021-03-15 18:00:00|24190.9|24165.9|24185.9|24165.9|24205.9|24185.9|24180.9|24160.9|90
1615834800000|2021-03-15 19:00:00|24190.9|24170.9|24250.9|24235.9|24255.9|24240.9|24180.9|24160.9|113
1615838400000|2021-03-15 20:00:00|24255.9|24240.9|24245.9|24230.9|24255.9|24240.9|24225.9|24210.9|75
1615842000000|2021-03-15 21:00:00|24258.4|24218.4|24258.9|24218.9|24263.1|24223.1|24257.3|24217.3|0
1615845600000|2021-03-15 22:00:00|24260.5|24220.5|24231.2|24191.2|24266.8|24226.8|24225.6|24185.6|0
1615849200000|2021-03-15 23:00:00|24231.4|24191.4|24228.1|24188.1|24242|24202|24224.3|24184.3|0
1615852800000|2021-03-16 00:00:00|24228.3|24188.3|24232.7|24192.7|24249.3|24209.3|24219.4|24179.4|0
1615856400000|2021-03-16 01:00:00|24233.8|24193.8|24278.5|24238.5|24292.7|24252.7|24233.8|24193.8|0
1615860000000|2021-03-16 02:00:00|24278.7|24238.7|24270.9|24230.9|24278.8|24238.8|24242|24202|0
1615863600000|2021-03-16 03:00:00|24271.1|24231.1|24259.1|24219.1|24282.9|24242.9|24252.7|24212.7|0
1615867200000|2021-03-16 04:00:00|24257|24217|24248.2|24208.2|24259.4|24219.4|24238.2|24198.2|0
1615870800000|2021-03-16 05:00:00|24250.3|24210.3|24251.3|24211.3|24254.7|24214.7|24241.2|24201.2|0
1615874400000|2021-03-16 06:00:00|24252.3|24212.3|24272.6|24232.6|24272.6|24232.6|24235.4|24195.4|0
1615878000000|2021-03-16 07:00:00|24273.7|24233.7|24255.9|24240.9|24275.4|24245.9|24210.9|24195.9|486
1615881600000|2021-03-16 08:00:00|24270.9|24255.9|24271.7|24256.7|24310.9|24295.9|24225.9|24210.9|6467
1615885200000|2021-03-16 09:00:00|24266.7|24251.7|24286.7|24271.7|24326.7|24311.7|24251.7|24236.7|4623
1615888800000|2021-03-16 10:00:00|24291.7|24276.7|24291.7|24276.7|24326.7|24311.7|24281.7|24266.7|2500
1615892400000|2021-03-16 11:00:00|24296.7|24281.7|24276.7|24261.7|24326.7|24311.7|24266.7|24251.7|2041
1615896000000|2021-03-16 12:00:00|24281.7|24266.7|24270.7|24255.7|24311.7|24296.7|24261.7|24246.7|2832
1615899600000|2021-03-16 13:00:00|24275.7|24260.7|24235.7|24220.7|24315.7|24300.7|24210.7|24195.7|7205
1615903200000|2021-03-16 14:00:00|24230.7|24215.7|24210.7|24195.7|24250.7|24235.7|24190.7|24175.7|4161
1615906800000|2021-03-16 15:00:00|24215.7|24200.7|24268.7|24253.7|24313.7|24298.7|24205.7|24190.7|3438
1615910400000|2021-03-16 16:00:00|24263.7|24248.7|24288.7|24263.7|24293.7|24278.7|24248.7|24233.7|2140
1615914000000|2021-03-16 17:00:00|24283.7|24268.7|24283.7|24258.7|24318.7|24298.7|24278.7|24258.7|260
1615917600000|2021-03-16 18:00:00|24278.7|24263.7|24253.7|24228.7|24288.7|24263.7|24238.7|24213.7|145
1615921200000|2021-03-16 19:00:00|24248.7|24223.7|24248.7|24233.7|24278.7|24263.7|24238.7|24223.7|86
1615924800000|2021-03-16 20:00:00|24243.7|24228.7|24263.7|24248.7|24298.7|24283.7|24243.7|24228.7|88
1615928400000|2021-03-16 21:00:00|24294.1|24254.1|24291.5|24251.5|24298.7|24258.7|24287.1|24247.1|0
1615932000000|2021-03-16 22:00:00|24291|24251|24307.8|24267.8|24316|24276|24291|24251|0
1615935600000|2021-03-16 23:00:00|24307.5|24267.5|24285.7|24245.7|24314.7|24274.7|24284.4|24244.4|0
1615939200000|2021-03-17 00:00:00|24285.8|24245.8|24270.7|24230.7|24292.6|24252.6|24257.7|24217.7|0
1615942800000|2021-03-17 01:00:00|24270.6|24230.6|24274.2|24234.2|24288.2|24248.2|24243.6|24203.6|0
1615946400000|2021-03-17 02:00:00|24273.1|24233.1|24275.3|24235.3|24287|24247|24256|24216|0
1615950000000|2021-03-17 03:00:00|24275.1|24235.1|24263.5|24223.5|24281.4|24241.4|24256.6|24216.6|0
1615953600000|2021-03-17 04:00:00|24263.6|24223.6|24274.8|24234.8|24274.8|24234.8|24257.3|24217.3|0
1615957200000|2021-03-17 05:00:00|24274.7|24234.7|24288.5|24248.5|24288.9|24248.9|24259.7|24219.7|0
1615960800000|2021-03-17 06:00:00|24288.3|24248.3|24276.6|24236.6|24294.7|24254.7|24275.4|24235.4|0
1615964400000|2021-03-17 07:00:00|24278.7|24238.7|24288.7|24273.7|24288.7|24273.7|24253.7|24226.3|610
1615968000000|2021-03-17 08:00:00|24283.7|24268.7|24270.7|24255.7|24358.7|24343.7|24233.7|24218.7|5699
1615971600000|2021-03-17 09:00:00|24275.7|24260.7|24300.7|24285.7|24305.7|24290.7|24225.7|24210.7|4975
1615975200000|2021-03-17 10:00:00|24305.7|24290.7|24300.7|24285.7|24325.7|24310.7|24255.7|24240.7|3195
1615978800000|2021-03-17 11:00:00|24295.7|24280.7|24230.7|24215.7|24340.7|24325.7|24215.7|24200.7|6548
1615982400000|2021-03-17 12:00:00|24225.7|24210.7|24255.1|24240.1|24265.1|24250.1|24205.7|24190.7|1292
1615986000000|2021-03-17 13:00:00|24250.1|24235.1|24290.1|24275.1|24310.1|24295.1|24240.1|24225.1|1612
1615989600000|2021-03-17 14:00:00|24285.1|24270.1|24225.1|24210.1|24285.1|24270.1|24205.1|24190.1|2171
1615993200000|2021-03-17 15:00:00|24230.1|24215.1|24273.5|24258.5|24293.5|24278.5|24220.1|24205.1|2543
1615996800000|2021-03-17 16:00:00|24278.5|24263.5|24288.5|24263.5|24313.5|24298.5|24263.5|24248.5|3038
1616000400000|2021-03-17 17:00:00|24283.5|24268.5|24317.5|24289.5|24318.5|24293.5|24283.5|24263.5|210
1616004000000|2021-03-17 18:00:00|24318.5|24293.5|24393.5|24368.5|24398.5|24378.5|24313.5|24288.5|309
1616007600000|2021-03-17 19:00:00|24398.5|24373.5|24363.5|24348.5|24403.5|24383.5|24353.5|24338.5|245
1616011200000|2021-03-17 20:00:00|24368.5|24353.5|24398.5|24383.5|24403.5|24388.5|24368.5|24353.5|98
1616014800000|2021-03-17 21:00:00|24404.3|24364.3|24404.5|24364.5|24407.5|24367.5|24402.2|24362.2|0
1616018400000|2021-03-17 22:00:00|24405.2|24365.2|24429.4|24389.4|24448.7|24408.7|24405.2|24365.2|0
1616022000000|2021-03-17 23:00:00|24429.6|24389.6|24464.1|24424.1|24469.1|24429.1|24421.2|24381.2|0
1616025600000|2021-03-18 00:00:00|24464.3|24424.3|24510.4|24470.4|24511.6|24471.6|24461.5|24421.5|0
1616029200000|2021-03-18 01:00:00|24510.6|24470.6|24517.2|24477.2|24523.4|24483.4|24498.5|24458.5|0
1616032800000|2021-03-18 02:00:00|24517.3|24477.3|24499.4|24459.4|24523.2|24483.2|24486.6|24446.6|0
1616036400000|2021-03-18 03:00:00|24499.5|24459.5|24442.6|24402.6|24499.5|24459.5|24437.1|24397.1|0
1616040000000|2021-03-18 04:00:00|24442.7|24402.7|24452|24412|24457.9|24417.9|24433.2|24393.2|0
1616043600000|2021-03-18 05:00:00|24451.9|24411.9|24450.9|24410.9|24457.9|24417.9|24432.6|24392.6|0
1616047200000|2021-03-18 06:00:00|24451|24411|24482.3|24442.3|24482.9|24442.9|24442.2|24402.2|0
1616050800000|2021-03-18 07:00:00|24482.4|24442.4|24433.5|24418.5|24488.2|24453.5|24413.5|24398.5|365
1616054400000|2021-03-18 08:00:00|24438.5|24423.5|24361.4|24346.4|24468.5|24453.5|24341.4|24326.4|4159
1616058000000|2021-03-18 09:00:00|24356.4|24341.4|24371.4|24356.4|24396.4|24381.4|24346.4|24331.4|2078
1616061600000|2021-03-18 10:00:00|24376.4|24361.4|24386.4|24371.4|24406.4|24391.4|24356.4|24341.4|9329
1616065200000|2021-03-18 11:00:00|24381.4|24366.4|24346.4|24331.4|24396.4|24381.4|24316.4|24301.4|1863
1616068800000|2021-03-18 12:00:00|24336.4|24321.4|24330|24315|24351.4|24336.4|24320|24305|842
1616072400000|2021-03-18 13:00:00|24325|24310|24355|24340|24355|24340|24265|24250|1729
1616076000000|2021-03-18 14:00:00|24350|24335|24330|24315|24365|24350|24315|24300|1040
1616079600000|2021-03-18 15:00:00|24340|24325|24405.4|24390.4|24415.4|24400.4|24320|24305|1479
1616083200000|2021-03-18 16:00:00|24400.4|24385.4|24330.4|24305.4|24400.4|24385.4|24325.4|24305.4|2790
1616086800000|2021-03-18 17:00:00|24334.4|24306.4|24400.4|24380.4|24400.4|24380.4|24334.4|24306.4|561
1616090400000|2021-03-18 18:00:00|24395.4|24375.4|24295.4|24275.4|24400.4|24380.4|24260.4|24235.4|160
1616094000000|2021-03-18 19:00:00|24290.4|24270.4|24185.4|24170.4|24294.4|24275.4|24185.4|24170.4|273
1616097600000|2021-03-18 20:00:00|24180.4|24165.4|24260.4|24245.4|24275.4|24260.4|24180.4|24165.4|167
1616101200000|2021-03-18 21:00:00|24272.2|24232.2|24282.2|24242.2|24286.3|24246.3|24272.2|24232.2|0
1616104800000|2021-03-18 22:00:00|24283.3|24243.3|24248.1|24208.1|24301.6|24261.6|24248.1|24208.1|0
1616108400000|2021-03-18 23:00:00|24247.9|24207.9|24269.5|24229.5|24280.6|24240.6|24244.3|24204.3|0
1616112000000|2021-03-19 00:00:00|24269.4|24229.4|24303.7|24263.7|24307.1|24267.1|24261.4|24221.4|0
1616115600000|2021-03-19 01:00:00|24303.8|24263.8|24306.1|24266.1|24312.5|24272.5|24284|24244|0
1616119200000|2021-03-19 02:00:00|24306|24266|24259.1|24219.1|24306.1|24266.1|24259.1|24219.1|0
1616122800000|2021-03-19 03:00:00|24257|24217|24191.8|24151.8|24259.9|24219.9|24185.3|24145.3|0
1616126400000|2021-03-19 04:00:00|24192|24152|24222.7|24182.7|24228.7|24188.7|24185.4|24145.4|0
1616130000000|2021-03-19 05:00:00|24222.5|24182.5|24216.8|24176.8|24229.8|24189.8|24196.7|24156.7|0
1616133600000|2021-03-19 06:00:00|24216.7|24176.7|24234.3|24194.3|24235.5|24195.5|24164.7|24124.7|0
1616137200000|2021-03-19 07:00:00|24234.4|24194.4|23955.4|23940.4|24310|24270|23935.4|23920.4|1336
1616140800000|2021-03-19 08:00:00|23990.4|23975.4|24215.6|24200.6|24252.9|24237.9|23980.4|23965.4|5577
1616144400000|2021-03-19 09:00:00|24218.1|24203.1|24300.6|24285.6|24300.6|24285.6|24203.1|24188.1|1312
1616148000000|2021-03-19 10:00:00|24298.1|24283.1|24310.6|24295.6|24385.6|24370.6|24238.1|24223.1|1764
1616151600000|2021-03-19 11:00:00|24308.1|24293.1|24295.6|24280.6|24315.6|24300.6|24263.1|24248.1|969
1616155200000|2021-03-19 12:00:00|24293.1|24278.1|24301.6|24286.6|24324.1|24309.1|24263.1|24248.1|1100
1616158800000|2021-03-19 13:00:00|24299.1|24284.1|24086.6|24071.6|24309.1|24294.1|24039.1|24024.1|3146
1616162400000|2021-03-19 14:00:00|24084.1|24069.1|24179.1|24164.1|24189.1|24174.1|24044.1|24029.1|1998
1616166000000|2021-03-19 15:00:00|24181.6|24166.6|24185.7|24170.7|24200.7|24185.7|24108.2|24093.2|1644
1616169600000|2021-03-19 16:00:00|24188.2|24173.2|24226.7|24206.7|24234.2|24219.2|24149.2|24134.2|3559
1616173200000|2021-03-19 17:00:00|24231.7|24201.7|24226.7|24206.7|24231.7|24211.7|24201.7|24181.7|182
1616176800000|2021-03-19 18:00:00|24231.7|24211.7|24241.7|24221.7|24241.7|24221.7|24206.7|24181.7|195
1616180400000|2021-03-19 19:00:00|24246.7|24226.7|24219.2|24204.2|24251.7|24236.7|24214.2|24199.2|214
1616184000000|2021-03-19 20:00:00|24224.2|24209.2|24256.7|24241.7|24264.2|24249.2|24216.7|24201.7|115
1616364000000|2021-03-21 22:00:00|24225.6|24185.6|24238.2|24198.2|24248.8|24208.8|24204.8|24164.8|0
1616367600000|2021-03-21 23:00:00|24238.4|24198.4|24266.3|24226.3|24279.4|24239.4|24237|24197|0
1616371200000|2021-03-22 00:00:00|24266.4|24226.4|24223|24183|24272.5|24232.5|24222.8|24182.8|0
1616374800000|2021-03-22 01:00:00|24222.8|24182.8|24272.5|24232.5|24284.3|24244.3|24190.9|24150.9|0
1616378400000|2021-03-22 02:00:00|24272.6|24232.6|24243.5|24203.5|24278.3|24238.3|24223.9|24183.9|0
1616382000000|2021-03-22 03:00:00|24243.4|24203.4|24206.4|24166.4|24243.7|24203.7|24206|24166|0
1616385600000|2021-03-22 04:00:00|24206.6|24166.6|24222.4|24182.4|24251.7|24211.7|24206|24166|0
1616389200000|2021-03-22 05:00:00|24222.3|24182.3|24219|24179|24243.6|24203.6|24218.4|24178.4|0
1616392800000|2021-03-22 06:00:00|24221.1|24181.1|24211.7|24171.7|24231.2|24191.2|24206.9|24166.9|0
1616396400000|2021-03-22 07:00:00|24209.6|24169.6|24091.7|24076.7|24211.4|24171.4|24071.7|24056.7|498
1616400000000|2021-03-22 08:00:00|24081.7|24066.7|24221.7|24206.7|24221.7|24206.7|24039.2|24024.2|3136
1616403600000|2021-03-22 09:00:00|24219.2|24204.2|24266.7|24251.7|24276.7|24261.7|24176.7|24161.7|1423
1616407200000|2021-03-22 10:00:00|24264.2|24249.2|24264.2|24249.2|24281.7|24266.7|24231.7|24216.7|848
1616410800000|2021-03-22 11:00:00|24266.7|24251.7|24276.7|24261.7|24296.7|24281.7|24261.7|24246.7|594
1616414400000|2021-03-22 12:00:00|24279.2|24264.2|24262.6|24247.6|24279.2|24264.2|24239.2|24224.2|384
1616418000000|2021-03-22 13:00:00|24260.1|24245.1|24212.6|24197.6|24267.6|24252.6|24202.6|24187.6|950
1616421600000|2021-03-22 14:00:00|24217.6|24202.6|24222.6|24207.6|24272.6|24257.6|24182.6|24167.6|1390
1616425200000|2021-03-22 15:00:00|24227.6|24212.6|24238.7|24223.7|24256.2|24241.2|24178.7|24163.7|1343
1616428800000|2021-03-22 16:00:00|24241.2|24226.2|24276.2|24256.2|24288.7|24273.7|24228.7|24213.7|1394
1616432400000|2021-03-22 17:00:00|24271.2|24251.2|24281.2|24261.2|24281.2|24261.2|24266.2|24241.2|170
1616436000000|2021-03-22 18:00:00|24276.2|24256.2|24271.2|24251.2|24281.2|24261.2|24266.2|24241.2|132
1616439600000|2021-03-22 19:00:00|24276.2|24256.2|24251.2|24236.2|24276.2|24256.2|24238.7|24223.7|101
1616443200000|2021-03-22 20:00:00|24253.7|24238.7|24278.7|24263.7|24278.7|24263.7|24253.7|24238.7|87
1616446800000|2021-03-22 21:00:00|24278.3|24238.3|24280.6|24240.6|24285|24245|24278.3|24238.3|0
1616450400000|2021-03-22 22:00:00|24280.8|24240.8|24284.5|24244.5|24297|24257|24273.8|24233.8|0
1616454000000|2021-03-22 23:00:00|24284.1|24244.1|24308.5|24268.5|24311.6|24271.6|24278.9|24238.9|0
1616457600000|2021-03-23 00:00:00|24309.2|24269.2|24285.1|24245.1|24325.4|24285.4|24270|24230|0
1616461200000|2021-03-23 01:00:00|24284|24244|24281.8|24241.8|24300.6|24260.6|24272.2|24232.2|0
1616464800000|2021-03-23 02:00:00|24281.7|24241.7|24256.4|24216.4|24282.1|24242.1|24250.2|24210.2|0
1616468400000|2021-03-23 03:00:00|24256.2|24216.2|24244.3|24204.3|24256.4|24216.4|24237.6|24197.6|0
1616472000000|2021-03-23 04:00:00|24244.4|24204.4|24219.8|24179.8|24251.1|24211.1|24208.5|24168.5|0
1616475600000|2021-03-23 05:00:00|24219.7|24179.7|24234.9|24194.9|24278.7|24238.7|24207.3|24167.3|0
1616479200000|2021-03-23 06:00:00|24233.9|24193.9|24226.7|24186.7|24238|24198|24203.1|24163.1|0
1616482800000|2021-03-23 07:00:00|24226.6|24186.6|24213.7|24198.7|24227.1|24198.7|24168.7|24153.7|279
1616486400000|2021-03-23 08:00:00|24208.7|24193.7|24153.9|24138.9|24226.2|24211.2|24091.2|24076.2|3494
1616490000000|2021-03-23 09:00:00|24151.4|24136.4|24083.9|24068.9|24166.4|24151.4|24043.9|24028.9|1812
1616493600000|2021-03-23 10:00:00|24081.4|24066.4|24123.9|24108.9|24136.4|24121.4|24036.4|24021.4|1398
1616497200000|2021-03-23 11:00:00|24126.4|24111.4|24136.4|24121.4|24161.4|24146.4|24081.4|24066.4|963
1616500800000|2021-03-23 12:00:00|24138.9|24123.9|24118.7|24103.7|24161.4|24146.4|24088.7|24073.7|735
1616504400000|2021-03-23 13:00:00|24123.7|24108.7|24136.2|24121.2|24153.7|24138.7|24118.7|24103.7|773
1616508000000|2021-03-23 14:00:00|24138.7|24123.7|24153.7|24138.7|24183.7|24168.7|24111.2|24096.2|1599
1616511600000|2021-03-23 15:00:00|24158.7|24143.7|24188.3|24173.3|24218.3|24203.3|24143.7|24128.7|1215
1616515200000|2021-03-23 16:00:00|24193.3|24178.3|24160.8|24135.8|24198.3|24183.3|24125.8|24110.8|2168
1616518800000|2021-03-23 17:00:00|24155.8|24140.8|24130.8|24110.8|24170.8|24150.8|24120.8|24100.8|98
1616522400000|2021-03-23 18:00:00|24125.8|24105.8|24055.8|24035.8|24130.8|24105.8|24055.8|24035.8|234
1616526000000|2021-03-23 19:00:00|24060.8|24030.8|24005.8|23990.8|24060.8|24040.8|23988.3|23973.3|445
1616529600000|2021-03-23 20:00:00|24003.3|23988.3|24048.3|24033.3|24048.3|24033.3|23998.3|23983.3|103
1616533200000|2021-03-23 21:00:00|24045.5|24005.5|24053.1|24013.1|24055.7|24015.7|24041.7|24001.7|0
1616536800000|2021-03-23 22:00:00|24055.2|24015.2|24039.2|23999.2|24061.6|24021.6|24022.9|23982.9|0
1616540400000|2021-03-23 23:00:00|24038.7|23998.7|24004.5|23964.5|24038.7|23998.7|23988.5|23948.5|0
1616544000000|2021-03-24 00:00:00|24004.7|23964.7|24018.1|23978.1|24037|23997|23992.5|23952.5|0
1616547600000|2021-03-24 01:00:00|24018.3|23978.3|23987.4|23947.4|24047.8|24007.8|23987.2|23947.2|0
1616551200000|2021-03-24 02:00:00|23987.2|23947.2|24011|23971|24023.1|23983.1|23980.9|23940.9|0
1616554800000|2021-03-24 03:00:00|24010.9|23970.9|24047.5|24007.5|24053.8|24013.8|23992.5|23952.5|0
1616558400000|2021-03-24 04:00:00|24047.6|24007.6|24017.8|23977.8|24053.5|24013.5|24011.1|23971.1|0
1616562000000|2021-03-24 05:00:00|24017.7|23977.7|24016.1|23976.1|24036.4|23996.4|23999.3|23959.3|0
1616565600000|2021-03-24 06:00:00|24016.3|23976.3|24027.3|23987.3|24033.5|23993.5|24006.1|23966.1|0
1616569200000|2021-03-24 07:00:00|24027.4|23987.4|23998.3|23983.3|24033.4|24018.3|23963.3|23948.3|404
1616572800000|2021-03-24 08:00:00|23995.8|23980.8|24088.9|24073.9|24101.4|24086.4|23928.3|23913.3|3791
1616576400000|2021-03-24 09:00:00|24091.4|24076.4|24093.9|24078.9|24126.4|24111.4|24066.4|24051.4|1029
1616580000000|2021-03-24 10:00:00|24096.4|24081.4|24146.4|24131.4|24166.4|24151.4|24086.4|24071.4|1252
1616583600000|2021-03-24 11:00:00|24148.9|24133.9|24111.4|24096.4|24181.4|24166.4|24106.4|24091.4|920
1616587200000|2021-03-24 12:00:00|24113.9|24098.9|24126.3|24111.3|24146.4|24131.4|24111.4|24096.4|546
1616590800000|2021-03-24 13:00:00|24131.3|24116.3|24126.3|24111.3|24186.3|24171.3|24096.3|24081.3|1258
1616594400000|2021-03-24 14:00:00|24123.8|24108.8|24186.3|24171.3|24206.3|24191.3|24111.3|24096.3|980
1616598000000|2021-03-24 15:00:00|24191.3|24176.3|24191.5|24176.5|24211.3|24196.3|24176.5|24161.5|1143
1616601600000|2021-03-24 16:00:00|24194|24179|24219|24194|24226.5|24211.5|24186.5|24171.5|1416
1616605200000|2021-03-24 17:00:00|24214|24189|24204|24184|24214|24194|24184|24164|161
1616608800000|2021-03-24 18:00:00|24199|24179|24174|24154|24209|24189|24169|24149|147
1616612400000|2021-03-24 19:00:00|24169|24149|24106.5|24091.5|24179|24159|24096.5|24081.5|437
1616616000000|2021-03-24 20:00:00|24109|24094|24136.5|24121.5|24136.5|24121.5|24101.5|24086.5|116
1616619600000|2021-03-24 21:00:00|24137.5|24097.5|24129|24089|24139.1|24099.1|24122.4|24082.4|0
1616623200000|2021-03-24 22:00:00|24128.8|24088.8|24138.6|24098.6|24151.1|24111.1|24118.5|24078.5|0
1616626800000|2021-03-24 23:00:00|24138.4|24098.4|24149.8|24109.8|24159.2|24119.2|24129.2|24089.2|0
1616630400000|2021-03-25 00:00:00|24150|24110|24162.6|24122.6|24164.8|24124.8|24144|24104|0
1616634000000|2021-03-25 01:00:00|24162.7|24122.7|24120.5|24080.5|24162.7|24122.7|24093.1|24053.1|0
1616637600000|2021-03-25 02:00:00|24120.6|24080.6|24164.9|24124.9|24183.4|24143.4|24119.7|24079.7|0
1616641200000|2021-03-25 03:00:00|24165|24125|24134.7|24094.7|24165.2|24125.2|24127.7|24087.7|0
1616644800000|2021-03-25 04:00:00|24134.8|24094.8|24128|24088|24140.1|24100.1|24121.8|24081.8|0
1616648400000|2021-03-25 05:00:00|24128.1|24088.1|24133.3|24093.3|24177.5|24137.5|24127.7|24087.7|0
1616652000000|2021-03-25 06:00:00|24133.5|24093.5|24162.1|24122.1|24162.1|24122.1|24121.7|24081.7|0
1616655600000|2021-03-25 07:00:00|24162|24122|24166.5|24151.5|24195|24161.5|24146.5|24110.2|247
1616659200000|2021-03-25 08:00:00|24164|24149|24234.6|24219.6|24269.6|24254.6|24106.5|24091.5|2566
1616662800000|2021-03-25 09:00:00|24229.6|24214.6|24209.6|24194.6|24259.6|24244.6|24174.6|24159.6|1059
1616666400000|2021-03-25 10:00:00|24212.1|24197.1|24209.6|24194.6|24244.6|24229.6|24184.6|24169.6|592
1616670000000|2021-03-25 11:00:00|24207.1|24192.1|24034.6|24019.6|24214.6|24199.6|24024.6|24009.6|1566
1616673600000|2021-03-25 12:00:00|24032.1|24017.1|24050.6|24035.6|24074.6|24059.6|24000.6|23985.6|1493
1616677200000|2021-03-25 13:00:00|24048.1|24033.1|24080.6|24065.6|24110.6|24095.6|24033.1|24018.1|1328
1616680800000|2021-03-25 14:00:00|24078.1|24063.1|24095.6|24080.6|24125.6|24110.6|24053.1|24038.1|1293
1616684400000|2021-03-25 15:00:00|24098.1|24083.1|24206.9|24191.9|24214.4|24199.4|24055.6|24040.6|2422
1616688000000|2021-03-25 16:00:00|24204.4|24189.4|24266.9|24246.9|24271.9|24254.4|24189.4|24174.4|2641
1616691600000|2021-03-25 17:00:00|24261.9|24241.9|24246.9|24226.9|24271.9|24251.9|24241.9|24221.9|219
1616695200000|2021-03-25 18:00:00|24251.9|24231.9|24296.9|24276.9|24296.9|24276.9|24236.9|24216.9|227
1616698800000|2021-03-25 19:00:00|24301.9|24281.9|24361.9|24346.9|24364.4|24349.4|24296.9|24276.9|265
1616702400000|2021-03-25 20:00:00|24364.4|24349.4|24384.4|24369.4|24404.4|24389.4|24364.4|24349.4|152
1616706000000|2021-03-25 21:00:00|24412.8|24372.8|24411.7|24371.7|24412.8|24372.8|24408.6|24368.6|0
1616709600000|2021-03-25 22:00:00|24412.2|24372.2|24392.2|24352.2|24415.3|24375.3|24376.9|24336.9|0
1616713200000|2021-03-25 23:00:00|24392.4|24352.4|24411.6|24371.6|24433.8|24393.8|24390.9|24350.9|0
1616716800000|2021-03-26 00:00:00|24411.9|24371.9|24401.3|24361.3|24435.3|24395.3|24369.3|24329.3|0
1616720400000|2021-03-26 01:00:00|24401.1|24361.1|24426.7|24386.7|24427|24387|24385.8|24345.8|0
1616724000000|2021-03-26 02:00:00|24426.8|24386.8|24428.1|24388.1|24432.9|24392.9|24408.2|24368.2|0
1616727600000|2021-03-26 03:00:00|24428.2|24388.2|24431.1|24391.1|24449|24409|24427.8|24387.8|0
1616731200000|2021-03-26 04:00:00|24431|24391|24435.9|24395.9|24443.5|24403.5|24429.3|24389.3|0
1616734800000|2021-03-26 05:00:00|24436|24396|24455|24415|24460.9|24420.9|24429.5|24389.5|0
1616738400000|2021-03-26 06:00:00|24457.2|24417.2|24454.3|24414.3|24467.6|24427.6|24448.7|24408.7|0
1616742000000|2021-03-26 07:00:00|24454.2|24414.2|24376.9|24361.9|24454.4|24414.4|24374.4|24359.4|329
1616745600000|2021-03-26 08:00:00|24379.4|24364.4|24342.2|24327.2|24424.4|24409.4|24327.2|24312.2|3222
1616749200000|2021-03-26 09:00:00|24344.7|24329.7|24307.2|24292.2|24367.2|24352.2|24277.2|24262.2|1181
1616752800000|2021-03-26 10:00:00|24304.7|24289.7|24337.2|24322.2|24347.2|24332.2|24272.2|24257.2|879
1616756400000|2021-03-26 11:00:00|24339.7|24324.7|24342.2|24327.2|24352.2|24337.2|24287.2|24272.2|646
1616760000000|2021-03-26 12:00:00|24344.7|24329.7|24308.7|24293.7|24344.7|24329.7|24287.2|24272.2|506
1616763600000|2021-03-26 13:00:00|24306.2|24291.2|24383.7|24368.7|24393.7|24378.7|24298.7|24283.7|1112
1616767200000|2021-03-26 14:00:00|24388.7|24373.7|24393.7|24378.7|24438.7|24423.7|24363.7|24348.7|1898
1616770800000|2021-03-26 15:00:00|24398.7|24383.7|24381.1|24366.1|24408.7|24393.7|24356.1|24341.1|1455
1616774400000|2021-03-26 16:00:00|24383.6|24368.6|24413.6|24393.6|24426.1|24411.1|24366.1|24351.1|1618
1616778000000|2021-03-26 17:00:00|24418.6|24398.6|24398.6|24373.6|24418.6|24398.6|24378.6|24358.6|248
1616781600000|2021-03-26 18:00:00|24393.6|24378.6|24408.6|24388.6|24413.6|24388.6|24353.6|24333.6|244
1616785200000|2021-03-26 19:00:00|24403.6|24383.6|24526.1|24511.1|24526.1|24511.1|24403.6|24383.6|286
1616788800000|2021-03-26 20:00:00|24523.6|24508.6|24546.1|24531.1|24546.1|24531.1|24516.1|24501.1|129
1616968800000|2021-03-28 22:00:00|24550.2|24510.2|24530|24490|24550.5|24510.5|24517.5|24477.5|0
1616972400000|2021-03-28 23:00:00|24530.2|24490.2|24500.2|24460.2|24533.8|24493.8|24500.2|24460.2|0
1616976000000|2021-03-29 00:00:00|24500.3|24460.3|24454.3|24414.3|24505.2|24465.2|24441.9|24401.9|0
1616979600000|2021-03-29 01:00:00|24454.2|24414.2|24448.9|24408.9|24455.4|24415.4|24418.3|24378.3|0
1616983200000|2021-03-29 02:00:00|24448.8|24408.8|24455.1|24415.1|24479.1|24439.1|24436.7|24396.7|0
1616986800000|2021-03-29 03:00:00|24455.2|24415.2|24467|24427|24467.2|24427.2|24430.5|24390.5|0
1616990400000|2021-03-29 04:00:00|24464.9|24424.9|24448.6|24408.6|24467.5|24427.5|24430.3|24390.3|0
1616994000000|2021-03-29 05:00:00|24448.5|24408.5|24450.1|24410.1|24461.9|24421.9|24361.8|24321.8|0
1616997600000|2021-03-29 06:00:00|24450.4|24410.4|24428.6|24413.6|24461.9|24421.9|24371.1|24356.1|261
1617001200000|2021-03-29 07:00:00|24426.1|24411.1|24382|24367|24473.6|24458.6|24361.1|24346.1|2143
1617004800000|2021-03-29 08:00:00|24387|24372|24362|24347|24387|24372|24334.5|24319.5|961
1617008400000|2021-03-29 09:00:00|24357|24342|24402|24387|24407|24392|24352|24337|725
1617012000000|2021-03-29 10:00:00|24399.5|24384.5|24437|24422|24452|24437|24382|24367|911
1617015600000|2021-03-29 11:00:00|24442|24427|24446.6|24431.6|24467|24452|24437|24422|573
1617019200000|2021-03-29 12:00:00|24451.6|24436.6|24401.6|24386.6|24456.6|24441.6|24396.6|24381.6|701
1617022800000|2021-03-29 13:00:00|24396.6|24381.6|24456.6|24441.6|24481.6|24466.6|24391.6|24376.6|1108
1617026400000|2021-03-29 14:00:00|24451.6|24436.6|24400.3|24385.3|24494.1|24479.1|24395.3|24380.3|1637
1617030000000|2021-03-29 15:00:00|24397.8|24382.8|24457.8|24437.8|24462.8|24445.3|24395.3|24380.3|1871
1617033600000|2021-03-29 16:00:00|24462.8|24442.8|24502.8|24482.8|24507.8|24487.8|24437.8|24417.8|247
1617037200000|2021-03-29 17:00:00|24507.8|24487.8|24507.8|24487.8|24527.8|24507.8|24497.8|24477.8|158
1617040800000|2021-03-29 18:00:00|24512.8|24482.8|24502.8|24487.8|24522.8|24500.3|24490.3|24475.3|131
1617044400000|2021-03-29 19:00:00|24505.3|24490.3|24525.3|24510.3|24547.8|24532.8|24502.8|24487.8|190
1617048000000|2021-03-29 20:00:00|24531.3|24491.3|24555.6|24515.6|24566.5|24526.5|24531|24491|5
1617051600000|2021-03-29 21:00:00|24555|24515|24561.3|24521.3|24565.9|24525.9|24549.9|24509.9|0
1617055200000|2021-03-29 22:00:00|24562.7|24522.7|24565.9|24525.9|24583.9|24543.9|24560.2|24520.2|0
1617058800000|2021-03-29 23:00:00|24566.1|24526.1|24571.5|24531.5|24575.8|24535.8|24552.1|24512.1|0
1617062400000|2021-03-30 00:00:00|24571.2|24531.2|24531.3|24491.3|24571.2|24531.2|24513.9|24473.9|0
1617066000000|2021-03-30 01:00:00|24531.1|24491.1|24519.4|24479.4|24531.6|24491.6|24507|24467|0
1617069600000|2021-03-30 02:00:00|24519.2|24479.2|24525.2|24485.2|24556|24516|24518.7|24478.7|0
1617073200000|2021-03-30 03:00:00|24525.4|24485.4|24562.8|24522.8|24568.8|24528.8|24525.1|24485.1|0
1617076800000|2021-03-30 04:00:00|24562.9|24522.9|24556.3|24516.3|24562.9|24522.9|24544.2|24504.2|0
1617080400000|2021-03-30 05:00:00|24556.1|24516.1|24555.5|24515.5|24556.1|24516.1|24531.8|24491.8|0
1617084000000|2021-03-30 06:00:00|24555.6|24515.6|24532.8|24517.8|24559.9|24530.3|24515.3|24500.3|178
1617087600000|2021-03-30 07:00:00|24530.3|24515.3|24566.9|24551.9|24615.3|24600.3|24530.3|24515.3|2167
1617091200000|2021-03-30 08:00:00|24571.9|24556.9|24526.9|24511.9|24601.9|24586.9|24521.9|24506.9|1139
1617094800000|2021-03-30 09:00:00|24521.9|24506.9|24521.9|24506.9|24561.9|24546.9|24516.9|24501.9|706
1617098400000|2021-03-30 10:00:00|24519.4|24504.4|24531.9|24516.9|24546.9|24531.9|24516.9|24501.9|448
1617102000000|2021-03-30 11:00:00|24526.9|24511.9|24494.1|24479.1|24531.9|24516.9|24476.9|24461.9|730
1617105600000|2021-03-30 12:00:00|24491.6|24476.6|24494.1|24479.1|24509.1|24494.1|24479.1|24464.1|432
1617109200000|2021-03-30 13:00:00|24489.1|24474.1|24629.1|24614.1|24629.1|24614.1|24489.1|24474.1|1686
1617112800000|2021-03-30 14:00:00|24634.1|24619.1|24670.3|24655.3|24715.3|24700.3|24614.1|24599.1|2285
1617116400000|2021-03-30 15:00:00|24675.3|24660.3|24657.8|24637.8|24695.3|24680.3|24640.3|24622.8|3214
1617120000000|2021-03-30 16:00:00|24662.8|24642.8|24652.8|24632.8|24667.8|24642.8|24642.8|24622.8|245
1617123600000|2021-03-30 17:00:00|24647.8|24627.8|24667.8|24642.8|24672.8|24647.8|24637.8|24617.8|44
1617127200000|2021-03-30 18:00:00|24662.8|24637.8|24675.3|24660.3|24675.3|24660.3|24652.8|24632.8|78
1617130800000|2021-03-30 19:00:00|24677.8|24662.8|24685.3|24670.3|24712.8|24697.8|24675.3|24660.3|212
1617134400000|2021-03-30 20:00:00|24716.5|24676.5|24721.2|24681.2|24738.8|24698.8|24712.9|24672.9|0
1617138000000|2021-03-30 21:00:00|24720.7|24680.7|24718.1|24678.1|24722.2|24682.2|24716.5|24676.5|0
1617141600000|2021-03-30 22:00:00|24717.4|24677.4|24699.5|24659.5|24721.1|24681.1|24687.4|24647.4|0
1617145200000|2021-03-30 23:00:00|24699.3|24659.3|24728.5|24688.5|24738.4|24698.4|24688.9|24648.9|0
1617148800000|2021-03-31 00:00:00|24728.7|24688.7|24742.4|24702.4|24742.9|24702.9|24699.3|24659.3|0
1617152400000|2021-03-31 01:00:00|24742.6|24702.6|24729.8|24689.8|24760.9|24720.9|24723.9|24683.9|0
1617156000000|2021-03-31 02:00:00|24730|24690|24694.3|24654.3|24730.3|24690.3|24681.8|24641.8|0
1617159600000|2021-03-31 03:00:00|24694.1|24654.1|24717.7|24677.7|24729.9|24689.9|24693.8|24653.8|0
1617163200000|2021-03-31 04:00:00|24717.5|24677.5|24682.4|24642.4|24724|24684|24675.9|24635.9|0
1617166800000|2021-03-31 05:00:00|24682.3|24642.3|24677.7|24637.7|24696.1|24656.1|24663.4|24623.4|0
1617170400000|2021-03-31 06:00:00|24677.6|24637.6|24655.3|24640.3|24677.7|24640.3|24617.8|24599.6|254
1617174000000|2021-03-31 07:00:00|24660.3|24645.3|24749.4|24734.4|24770.3|24755.3|24655.3|24640.3|2472
1617177600000|2021-03-31 08:00:00|24751.9|24736.9|24759.4|24744.4|24774.4|24759.4|24739.4|24724.4|1004
1617181200000|2021-03-31 09:00:00|24754.4|24739.4|24764.4|24749.4|24784.4|24769.4|24754.4|24739.4|705
1617184800000|2021-03-31 10:00:00|24766.9|24751.9|24754.4|24739.4|24774.4|24759.4|24734.4|24719.4|633
1617188400000|2021-03-31 11:00:00|24759.4|24744.4|24706.6|24691.6|24759.4|24744.4|24706.6|24691.6|727
1617192000000|2021-03-31 12:00:00|24709.1|24694.1|24711.6|24696.6|24741.6|24726.6|24701.6|24686.6|781
1617195600000|2021-03-31 13:00:00|24716.6|24701.6|24701.6|24686.6|24726.6|24711.6|24696.6|24681.6|964
1617199200000|2021-03-31 14:00:00|24699.1|24684.1|24669.1|24654.1|24711.6|24696.6|24644.1|24629.1|1493
1617202800000|2021-03-31 15:00:00|24674.1|24659.1|24706.6|24681.6|24721.6|24706.6|24639.1|24624.1|3487
1617206400000|2021-03-31 16:00:00|24701.6|24686.6|24731.6|24711.6|24731.6|24711.6|24701.6|24681.6|86
1617210000000|2021-03-31 17:00:00|24736.6|24706.6|24741.6|24716.6|24756.6|24731.6|24731.6|24706.6|95
1617213600000|2021-03-31 18:00:00|24736.6|24711.6|24749.1|24734.1|24754.1|24739.1|24731.6|24711.6|90
1617217200000|2021-03-31 19:00:00|24746.6|24731.6|24691.6|24676.6|24749.1|24734.1|24691.6|24676.6|152
1617220800000|2021-03-31 20:00:00|24695.5|24655.5|24705.8|24665.8|24724.1|24684.1|24673.2|24633.2|0
1617224400000|2021-03-31 21:00:00|24706|24666|24706.4|24666.4|24706.9|24666.9|24702.4|24662.4|0
1617228000000|2021-03-31 22:00:00|24707.1|24667.1|24720|24680|24726.8|24686.8|24707.1|24667.1|0
1617231600000|2021-03-31 23:00:00|24720.1|24680.1|24730.5|24690.5|24731.2|24691.2|24705|24665|0
1617235200000|2021-04-01 00:00:00|24730.3|24690.3|24734.7|24694.7|24759.5|24719.5|24716.1|24676.1|0
1617238800000|2021-04-01 01:00:00|24734.6|24694.6|24731.5|24691.5|24738.1|24698.1|24719.2|24679.2|0
1617242400000|2021-04-01 02:00:00|24731.6|24691.6|24707.4|24667.4|24744.7|24704.7|24700.6|24660.6|0
1617246000000|2021-04-01 03:00:00|24707.5|24667.5|24713.7|24673.7|24716.5|24676.5|24701|24661|0
1617249600000|2021-04-01 04:00:00|24713.9|24673.9|24723.6|24683.6|24725.4|24685.4|24707.7|24667.7|0
1617253200000|2021-04-01 05:00:00|24723.4|24683.4|24734.3|24694.3|24746.7|24706.7|24717.4|24677.4|0
1617256800000|2021-04-01 06:00:00|24734.2|24694.2|24769.1|24754.1|24769.1|24754.1|24694.1|24679.1|201
1617260400000|2021-04-01 07:00:00|24774.1|24759.1|24708.3|24693.3|24774.1|24759.1|24659.1|24644.1|2373
1617264000000|2021-04-01 08:00:00|24710.8|24695.8|24748.3|24733.3|24758.3|24743.3|24683.3|24668.3|821
1617267600000|2021-04-01 09:00:00|24743.3|24728.3|24738.3|24723.3|24758.3|24743.3|24713.3|24698.3|669
1617271200000|2021-04-01 10:00:00|24735.8|24720.8|24698.3|24683.3|24738.3|24723.3|24678.3|24663.3|598
1617274800000|2021-04-01 11:00:00|24695.8|24680.8|24735.4|24720.4|24740.4|24725.4|24695.8|24680.8|689
1617278400000|2021-04-01 12:00:00|24732.9|24717.9|24730.4|24715.4|24765.4|24750.4|24720.4|24705.4|1003
1617282000000|2021-04-01 13:00:00|24727.9|24712.9|24715.4|24700.4|24730.4|24715.4|24685.4|24670.4|1107
1617285600000|2021-04-01 14:00:00|24717.9|24702.9|24701.9|24686.9|24746.9|24731.9|24681.9|24666.9|1291
1617289200000|2021-04-01 15:00:00|24699.4|24684.4|24744.4|24724.4|24749.4|24729.4|24699.4|24684.4|1380
1617292800000|2021-04-01 16:00:00|24749.4|24719.4|24759.4|24739.4|24769.4|24749.4|24744.4|24719.4|168
1617296400000|2021-04-01 17:00:00|24764.4|24744.4|24769.4|24749.4|24769.4|24749.4|24754.4|24734.4|33
1617300000000|2021-04-01 18:00:00|24774.4|24754.4|24796.9|24781.9|24796.9|24781.9|24774.4|24754.4|111
1617303600000|2021-04-01 19:00:00|24794.4|24779.4|24851.9|24836.9|24901.9|24886.9|24786.9|24771.9|244
1617307200000|2021-04-01 20:00:00|24893.5|24853.5|24903.4|24863.4|24909.5|24869.5|24883.3|24843.3|0
1617310800000|2021-04-01 21:00:00|24902.9|24862.9|24901.9|24861.9|24902.9|24862.9|24901.9|24861.9|0
1617314400000|2021-04-01 22:00:00|24902.4|24862.4|24905.6|24865.6|24907.4|24867.4|24893.7|24853.7|0
1617318000000|2021-04-01 23:00:00|24905.3|24865.3|24912.4|24872.4|24916.7|24876.7|24904.3|24864.3|0
1617321600000|2021-04-02 00:00:00|24912.3|24872.3|24890.8|24850.8|24913.7|24873.7|24887.4|24847.4|0
1617325200000|2021-04-02 01:00:00|24891|24851|24888.3|24848.3|24895.1|24855.1|24884|24844|0
1617328800000|2021-04-02 02:00:00|24888|24848|24891.9|24851.9|24894.9|24854.9|24881.2|24841.2|0
1617332400000|2021-04-02 03:00:00|24891.8|24851.8|24892.4|24852.4|24892.4|24852.4|24889.3|24849.3|0
1617336000000|2021-04-02 04:00:00|24892.5|24852.5|24893.7|24853.7|24894.2|24854.2|24890.7|24850.7|0
1617339600000|2021-04-02 05:00:00|24893.5|24853.5|24907.9|24867.9|24910.4|24870.4|24887.7|24847.7|0
1617343200000|2021-04-02 06:00:00|24908.1|24868.1|24911.3|24871.3|24921.5|24881.5|24907.9|24867.9|0
1617346800000|2021-04-02 07:00:00|24911.1|24871.1|24912.6|24872.6|24916.9|24876.9|24910|24870|0
1617350400000|2021-04-02 08:00:00|24912.7|24872.7|24924.9|24884.9|24924.9|24884.9|24903.6|24863.6|0
1617354000000|2021-04-02 09:00:00|24924.5|24884.5|24919.4|24879.4|24924.5|24884.5|24911.3|24871.3|0
1617357600000|2021-04-02 10:00:00|24919.5|24879.5|24924.9|24884.9|24924.9|24884.9|24908.2|24868.2|0
1617361200000|2021-04-02 11:00:00|24924.7|24884.7|24950.3|24910.3|24950.3|24910.3|24918.1|24878.1|0
1617364800000|2021-04-02 12:00:00|24950.7|24910.7|25066|25026|25113.7|25073.7|24943.4|24903.4|0
1617368400000|2021-04-02 13:00:00|25065.9|25025.9|25036.9|24996.9|25066.7|25026.7|25029.4|24989.4|0
1617573600000|2021-04-04 22:00:00|25034.8|24994.8|25007.7|24967.7|25034.8|24994.8|24997.8|24957.8|0
1617577200000|2021-04-04 23:00:00|25007.8|24967.8|25042.2|25002.2|25047.2|25007.2|25005.9|24965.9|0
1617580800000|2021-04-05 00:00:00|25042.4|25002.4|25035.3|24995.3|25043.5|25003.5|25021.7|24981.7|0
1617584400000|2021-04-05 01:00:00|25035.6|24995.6|25028.5|24988.5|25036.6|24996.6|25021.7|24981.7|0
1617588000000|2021-04-05 02:00:00|25028.3|24988.3|25006.5|24966.5|25032.3|24992.3|25006.5|24966.5|0
1617591600000|2021-04-05 03:00:00|25006.7|24966.7|25014.6|24974.6|25015.9|24975.9|25006.7|24966.7|0
1617595200000|2021-04-05 04:00:00|25014.8|24974.8|25009|24969|25019.6|24979.6|25009|24969|0
1617598800000|2021-04-05 05:00:00|25009.3|24969.3|24997.6|24957.6|25013.3|24973.3|24995.8|24955.8|0
1617602400000|2021-04-05 06:00:00|24997.8|24957.8|24995.8|24955.8|24998.8|24958.8|24977.7|24937.7|0
1617606000000|2021-04-05 07:00:00|24995.7|24955.7|25022.2|24982.2|25023.4|24983.4|24988.9|24948.9|0
1617609600000|2021-04-05 08:00:00|25022.4|24982.4|25037.6|24997.6|25044.5|25004.5|25018|24978|0
1617613200000|2021-04-05 09:00:00|25037.5|24997.5|25053.2|25013.2|25058.3|25018.3|25031.9|24991.9|0
1617616800000|2021-04-05 10:00:00|25053|25013|25040.7|25000.7|25053.3|25013.3|25029.1|24989.1|0
1617620400000|2021-04-05 11:00:00|25040.5|25000.5|25043.8|25003.8|25051.8|25011.8|25035.1|24995.1|0
1617624000000|2021-04-05 12:00:00|25044|25004|25065.8|25025.8|25072.2|25032.2|25038.4|24998.4|0
1617627600000|2021-04-05 13:00:00|25066|25026|25115.9|25075.9|25120.8|25080.8|25060.2|25020.2|0
1617631200000|2021-04-05 14:00:00|25116.3|25076.3|25157.8|25117.8|25198.3|25158.3|25097.7|25057.7|0
1617634800000|2021-04-05 15:00:00|25158|25118|25151.5|25111.5|25186.7|25146.7|25136.8|25096.8|0
1617638400000|2021-04-05 16:00:00|25151.3|25111.3|25140.5|25100.5|25182|25142|25133.7|25093.7|0
1617642000000|2021-04-05 17:00:00|25140.3|25100.3|25152|25112|25154.2|25114.2|25126.8|25086.8|0
1617645600000|2021-04-05 18:00:00|25151.7|25111.7|25131.8|25091.8|25169.7|25129.7|25131.8|25091.8|0
1617649200000|2021-04-05 19:00:00|25132|25092|25146.6|25106.6|25175.3|25135.3|25112.5|25072.5|0
1617652800000|2021-04-05 20:00:00|25146.7|25106.7|25161.3|25121.3|25164|25124|25137.2|25097.2|0
1617656400000|2021-04-05 21:00:00|25161.8|25121.8|25156.6|25116.6|25161.8|25121.8|25152.5|25112.5|0
1617660000000|2021-04-05 22:00:00|25156.2|25116.2|25177.1|25137.1|25181.4|25141.4|25151|25111|0
1617663600000|2021-04-05 23:00:00|25176.8|25136.8|25167.6|25127.6|25182.6|25142.6|25165.1|25125.1|0
1617667200000|2021-04-06 00:00:00|25167.9|25127.9|25104.4|25064.4|25170.7|25130.7|25045.4|25005.4|0
1617670800000|2021-04-06 01:00:00|25104.6|25064.6|25051.3|25011.3|25105.1|25065.1|25039.9|24999.9|0
1617674400000|2021-04-06 02:00:00|25051.4|25011.4|25046.2|25006.2|25051.7|25011.7|25034|24994|0
1617678000000|2021-04-06 03:00:00|25046.3|25006.3|25044.5|25004.5|25050.4|25010.4|24992.9|24952.9|0
1617681600000|2021-04-06 04:00:00|25046.6|25006.6|25038.8|24998.8|25050.4|25010.4|25032.7|24992.7|0
1617685200000|2021-04-06 05:00:00|25039|24999|24968.6|24928.6|25039|24999|24926.5|24886.5|0
1617688800000|2021-04-06 06:00:00|24966.5|24926.5|24936.9|24921.9|24981|24941.9|24901.9|24886.9|526
1617692400000|2021-04-06 07:00:00|24951.9|24936.9|24864.2|24849.2|24966.9|24951.9|24801.9|24786.9|4811
1617696000000|2021-04-06 08:00:00|24866.7|24851.7|24906.7|24891.7|24921.7|24906.7|24796.7|24781.7|2193
1617699600000|2021-04-06 09:00:00|24909.2|24894.2|24861.7|24846.7|24916.7|24901.7|24841.7|24826.7|1126
1617703200000|2021-04-06 10:00:00|24856.7|24841.7|24851.7|24836.7|24874.2|24859.2|24831.7|24816.7|827
1617706800000|2021-04-06 11:00:00|24856.7|24841.7|24881.9|24866.9|24889.4|24874.4|24836.7|24821.7|509
1617710400000|2021-04-06 12:00:00|24879.4|24864.4|24771.9|24756.9|24879.4|24864.4|24761.9|24746.9|1362
1617714000000|2021-04-06 13:00:00|24776.9|24761.9|24831.9|24816.9|24831.9|24816.9|24766.9|24751.9|1536
1617717600000|2021-04-06 14:00:00|24826.9|24811.9|24794.9|24779.9|24839.4|24824.4|24754.9|24739.9|2843
1617721200000|2021-04-06 15:00:00|24789.9|24774.9|24802.4|24777.4|24804.9|24789.9|24749.9|24734.9|3004
1617724800000|2021-04-06 16:00:00|24797.4|24782.4|24782.4|24757.4|24802.4|24782.4|24767.4|24747.4|113
1617728400000|2021-04-06 17:00:00|24777.4|24762.4|24727.4|24707.4|24782.4|24762.4|24707.4|24687.4|244
1617732000000|2021-04-06 18:00:00|24732.4|24712.4|24727.4|24712.4|24747.4|24722.4|24717.4|24702.4|95
1617735600000|2021-04-06 19:00:00|24729.9|24714.9|24734.9|24719.9|24734.9|24719.9|24707.4|24692.4|174
1617739200000|2021-04-06 20:00:00|24747.2|24707.2|24756.7|24716.7|24757.9|24717.9|24738.1|24698.1|0
1617742800000|2021-04-06 21:00:00|24756.2|24716.2|24759.9|24719.9|24760.9|24720.9|24754.1|24714.1|0
1617746400000|2021-04-06 22:00:00|24760.1|24720.1|24768.4|24728.4|24776.4|24736.4|24750.4|24710.4|0
1617750000000|2021-04-06 23:00:00|24768.2|24728.2|24782.3|24742.3|24783.6|24743.6|24764.6|24724.6|0
1617753600000|2021-04-07 00:00:00|24782.1|24742.1|24789.4|24749.4|24795.5|24755.5|24766.2|24726.2|0
1617757200000|2021-04-07 01:00:00|24789.3|24749.3|24736.2|24696.2|24794.9|24754.9|24730.5|24690.5|0
1617760800000|2021-04-07 02:00:00|24736.1|24696.1|24734.8|24694.8|24760.2|24720.2|24734.5|24694.5|0
1617764400000|2021-04-07 03:00:00|24734.9|24694.9|24764|24724|24769.9|24729.9|24734.8|24694.8|0
1617768000000|2021-04-07 04:00:00|24769.5|24729.5|24764|24724|24775.5|24735.5|24763.8|24723.8|0
1617771600000|2021-04-07 05:00:00|24763.8|24723.8|24753.4|24713.4|24764.1|24724.1|24741|24701|0
1617775200000|2021-04-07 06:00:00|24753.3|24713.3|24787.4|24772.4|24812.4|24797.4|24753.3|24713.3|274
1617778800000|2021-04-07 07:00:00|24789.9|24774.9|24820.2|24805.2|24840.2|24825.2|24729.9|24714.9|2410
1617782400000|2021-04-07 08:00:00|24822.7|24807.7|24760.2|24745.2|24822.7|24807.7|24745.2|24730.2|1042
1617786000000|2021-04-07 09:00:00|24765.2|24750.2|24735.2|24720.2|24795.2|24780.2|24730.2|24715.2|789
1617789600000|2021-04-07 10:00:00|24732.7|24717.7|24740.2|24725.2|24770.2|24755.2|24715.2|24700.2|731
1617793200000|2021-04-07 11:00:00|24735.2|24720.2|24656.4|24641.4|24737.7|24722.7|24656.4|24641.4|928
1617796800000|2021-04-07 12:00:00|24653.9|24638.9|24631.4|24616.4|24693.9|24678.9|24608.9|24593.9|1293
1617800400000|2021-04-07 13:00:00|24628.9|24613.9|24726.4|24711.4|24736.4|24721.4|24626.4|24611.4|1547
1617804000000|2021-04-07 14:00:00|24721.4|24706.4|24771.1|24756.1|24791.1|24776.1|24716.4|24701.4|1835
1617807600000|2021-04-07 15:00:00|24773.6|24758.6|24731.1|24711.1|24773.6|24758.6|24711.1|24696.1|1548
1617811200000|2021-04-07 16:00:00|24736.1|24716.1|24761.1|24741.1|24766.1|24746.1|24721.1|24701.1|140
1617814800000|2021-04-07 17:00:00|24766.1|24736.1|24801.1|24776.1|24801.1|24781.1|24761.1|24736.1|218
1617818400000|2021-04-07 18:00:00|24810.1|24781.1|24793.6|24778.6|24816.1|24796.1|24793.6|24776.1|104
1617822000000|2021-04-07 19:00:00|24798.6|24783.6|24823.6|24808.6|24828.6|24813.6|24778.6|24763.6|134
1617825600000|2021-04-07 20:00:00|24841.9|24801.9|24862.4|24822.4|24864.7|24824.7|24831.9|24791.9|0
1617829200000|2021-04-07 21:00:00|24862.9|24822.9|24863.2|24823.2|24864.3|24824.3|24860.2|24820.2|0
1617832800000|2021-04-07 22:00:00|24862.3|24822.3|24858.1|24818.1|24867.2|24827.2|24855.4|24815.4|0
1617836400000|2021-04-07 23:00:00|24857.8|24817.8|24892.9|24852.9|24905.7|24865.7|24851.3|24811.3|0
1617840000000|2021-04-08 00:00:00|24893.1|24853.1|24834.3|24794.3|24894.1|24854.1|24834.3|24794.3|0
1617843600000|2021-04-08 01:00:00|24834.4|24794.4|24871.7|24831.7|24900.9|24860.9|24833.5|24793.5|0
1617847200000|2021-04-08 02:00:00|24871.6|24831.6|24884.6|24844.6|24884.9|24844.9|24859.9|24819.9|0
1617850800000|2021-04-08 03:00:00|24884.7|24844.7|24880|24840|24890.6|24850.6|24867.7|24827.7|0
1617854400000|2021-04-08 04:00:00|24880.1|24840.1|24874.4|24834.4|24885.9|24845.9|24873.9|24833.9|0
1617858000000|2021-04-08 05:00:00|24874.5|24834.5|24907.8|24867.8|24913.8|24873.8|24873.8|24833.8|0
1617861600000|2021-04-08 06:00:00|24907.6|24867.6|24838.6|24823.6|24913.3|24873.3|24838.6|24823.6|231
1617865200000|2021-04-08 07:00:00|24841.1|24826.1|24778.4|24763.4|24883.6|24868.6|24765.9|24750.9|2571
1617868800000|2021-04-08 08:00:00|24775.9|24760.9|24800.9|24785.9|24825.9|24810.9|24770.9|24755.9|970
1617872400000|2021-04-08 09:00:00|24805.9|24790.9|24745.9|24730.9|24825.9|24810.9|24720.9|24705.9|950
1617876000000|2021-04-08 10:00:00|24743.4|24728.4|24695.9|24680.9|24760.9|24745.9|24690.9|24675.9|751
1617879600000|2021-04-08 11:00:00|24693.4|24678.4|24658.6|24643.6|24710.9|24695.9|24638.6|24623.6|1672
1617883200000|2021-04-08 12:00:00|24656.1|24641.1|24638.6|24623.6|24703.6|24688.6|24638.6|24623.6|910
1617886800000|2021-04-08 13:00:00|24643.6|24628.6|24618.6|24603.6|24691.1|24676.1|24573.6|24558.6|1502
1617890400000|2021-04-08 14:00:00|24623.6|24608.6|24584.1|24569.1|24623.6|24608.6|24539.1|24524.1|1859
1617894000000|2021-04-08 15:00:00|24579.1|24564.1|24581.6|24561.6|24634.1|24619.1|24579.1|24561.6|5860
1617897600000|2021-04-08 16:00:00|24586.6|24566.6|24591.6|24571.6|24601.6|24581.6|24581.6|24561.6|246
1617901200000|2021-04-08 17:00:00|24596.6|24576.6|24591.6|24566.6|24601.6|24581.6|24576.6|24556.6|215
1617904800000|2021-04-08 18:00:00|24596.6|24571.6|24596.6|24581.6|24606.6|24586.6|24586.6|24566.6|133
1617908400000|2021-04-08 19:00:00|24599.1|24584.1|24579.1|24564.1|24604.1|24589.1|24564.1|24549.1|267
1617912000000|2021-04-08 20:00:00|24599.3|24559.3|24649.9|24609.9|24652.8|24612.8|24591.3|24551.3|0
1617915600000|2021-04-08 21:00:00|24648.3|24608.3|24649.1|24609.1|24651.6|24611.6|24646.8|24606.8|0
1617919200000|2021-04-08 22:00:00|24648.9|24608.9|24645.2|24605.2|24650.1|24610.1|24633.6|24593.6|0
1617922800000|2021-04-08 23:00:00|24645.1|24605.1|24658.8|24618.8|24658.8|24618.8|24638.5|24598.5|0
1617926400000|2021-04-09 00:00:00|24658.6|24618.6|24664.9|24624.9|24670.8|24630.8|24642.9|24602.9|0
1617930000000|2021-04-09 01:00:00|24664.8|24624.8|24617.2|24577.2|24670.8|24630.8|24617.2|24577.2|0
1617933600000|2021-04-09 02:00:00|24617.1|24577.1|24599.6|24559.6|24617.2|24577.2|24599|24559|0
1617937200000|2021-04-09 03:00:00|24599.5|24559.5|24611.9|24571.9|24617.7|24577.7|24593.6|24553.6|0
1617940800000|2021-04-09 04:00:00|24612|24572|24622.9|24582.9|24629.1|24589.1|24605.8|24565.8|0
1617944400000|2021-04-09 05:00:00|24623.1|24583.1|24603.4|24563.4|24629|24589|24590.7|24550.7|0
1617948000000|2021-04-09 06:00:00|24601.3|24561.3|24619.1|24604.1|24621.6|24606.6|24584.1|24553.4|158
1617951600000|2021-04-09 07:00:00|24616.6|24601.6|24631.3|24616.3|24684.1|24669.1|24596.3|24581.3|2788
1617955200000|2021-04-09 08:00:00|24626.3|24611.3|24561.3|24546.3|24636.3|24621.3|24556.3|24541.3|1108
1617958800000|2021-04-09 09:00:00|24556.3|24541.3|24511.3|24496.3|24561.3|24546.3|24456.3|24441.3|2111
1617962400000|2021-04-09 10:00:00|24508.8|24493.8|24496.3|24481.3|24511.3|24496.3|24471.3|24456.3|1026
1617966000000|2021-04-09 11:00:00|24486.3|24471.3|24551.6|24536.6|24566.3|24551.3|24486.3|24471.3|1659
1617969600000|2021-04-09 12:00:00|24556.6|24541.6|24551.6|24536.6|24566.6|24551.6|24516.6|24501.6|757
1617973200000|2021-04-09 13:00:00|24546.6|24531.6|24456.6|24441.6|24551.6|24536.6|24441.6|24426.6|1517
1617976800000|2021-04-09 14:00:00|24454.1|24439.1|24455.9|24440.9|24485.9|24470.9|24450.9|24435.9|1355
1617980400000|2021-04-09 15:00:00|24458.4|24443.4|24448.4|24428.4|24480.9|24465.9|24430.9|24413.4|3865
1617984000000|2021-04-09 16:00:00|24443.4|24423.4|24453.4|24433.4|24463.4|24443.4|24433.4|24413.4|275
1617987600000|2021-04-09 17:00:00|24458.4|24428.4|24458.4|24438.4|24463.4|24443.4|24443.4|24423.4|105
1617991200000|2021-04-09 18:00:00|24453.4|24433.4|24455.9|24440.9|24458.4|24443.4|24450.9|24433.4|68
1617994800000|2021-04-09 19:00:00|24453.4|24438.4|24500.9|24485.9|24503.4|24488.4|24450.9|24435.9|270
1617998400000|2021-04-09 20:00:00|24516.6|24476.6|24493.1|24453.1|24527.7|24487.7|24476.4|24436.4|0
1618178400000|2021-04-11 22:00:00|24538.8|24498.8|24558.6|24518.6|24573.8|24533.8|24531.6|24491.6|0
1618182000000|2021-04-11 23:00:00|24558.4|24518.4|24536.1|24496.1|24562.3|24522.3|24536.1|24496.1|0
1618185600000|2021-04-12 00:00:00|24536.3|24496.3|24521.4|24481.4|24540.3|24500.3|24485.2|24445.2|0
1618189200000|2021-04-12 01:00:00|24521.5|24481.5|24481.8|24441.8|24527.4|24487.4|24476|24436|0
1618192800000|2021-04-12 02:00:00|24482.8|24442.8|24447.8|24407.8|24485.7|24445.7|24447.4|24407.4|0
1618196400000|2021-04-12 03:00:00|24448.9|24408.9|24450.7|24410.7|24464.4|24424.4|24444.3|24404.3|0
1618200000000|2021-04-12 04:00:00|24450.8|24410.8|24454.5|24414.5|24462.3|24422.3|24445.1|24405.1|0
1618203600000|2021-04-12 05:00:00|24454.3|24414.3|24443.8|24403.8|24455.9|24415.9|24442.6|24402.6|0
1618207200000|2021-04-12 06:00:00|24442.7|24402.7|24480.9|24465.9|24485.9|24470.9|24383.4|24368.4|318
1618210800000|2021-04-12 07:00:00|24483.4|24468.4|24463.2|24448.2|24523.4|24508.4|24365.9|24350.9|2739
1618214400000|2021-04-12 08:00:00|24465.7|24450.7|24490.7|24475.7|24490.7|24475.7|24420.7|24405.7|1070
1618218000000|2021-04-12 09:00:00|24495.7|24480.7|24550.7|24535.7|24555.7|24540.7|24475.7|24460.7|1447
1618221600000|2021-04-12 10:00:00|24555.7|24540.7|24520.7|24505.7|24585.7|24570.7|24510.7|24495.7|1494
1618225200000|2021-04-12 11:00:00|24525.7|24510.7|24534.5|24519.5|24565.7|24550.7|24520.7|24505.7|1404
1618228800000|2021-04-12 12:00:00|24539.5|24524.5|24539.5|24524.5|24539.5|24524.5|24519.5|24504.5|929
1618232400000|2021-04-12 13:00:00|24544.5|24529.5|24499.5|24484.5|24559.5|24544.5|24494.5|24479.5|1106
1618236000000|2021-04-12 14:00:00|24494.5|24479.5|24499.8|24484.8|24524.8|24509.8|24474.5|24459.5|1681
1618239600000|2021-04-12 15:00:00|24502.3|24487.3|24467.3|24447.3|24504.8|24489.8|24449.8|24434.8|3044
1618243200000|2021-04-12 16:00:00|24472.3|24452.3|24477.3|24452.3|24487.3|24467.3|24462.3|24442.3|163
1618246800000|2021-04-12 17:00:00|24472.3|24457.3|24437.3|24417.3|24477.3|24457.3|24437.3|24417.3|48
1618250400000|2021-04-12 18:00:00|24442.3|24422.3|24449.8|24434.8|24457.3|24437.3|24432.3|24412.3|122
1618254000000|2021-04-12 19:00:00|24447.3|24432.3|24464.8|24449.8|24469.8|24454.8|24444.8|24429.8|132
1618257600000|2021-04-12 20:00:00|24482.4|24442.4|24479.8|24439.8|24497.8|24457.8|24468.6|24428.6|0
1618261200000|2021-04-12 21:00:00|24478.3|24438.3|24478.6|24438.6|24479.6|24439.6|24476.6|24436.6|0
1618264800000|2021-04-12 22:00:00|24478.4|24438.4|24471.7|24431.7|24483.8|24443.8|24469.2|24429.2|0
1618268400000|2021-04-12 23:00:00|24471.5|24431.5|24475.9|24435.9|24486.3|24446.3|24464.4|24424.4|0
1618272000000|2021-04-13 00:00:00|24475.7|24435.7|24475.4|24435.4|24482.1|24442.1|24458.5|24418.5|0
1618275600000|2021-04-13 01:00:00|24475.2|24435.2|24480.1|24440.1|24492|24452|24468.9|24428.9|0
1618279200000|2021-04-13 02:00:00|24480.2|24440.2|24492|24452|24497.9|24457.9|24480.1|24440.1|0
1618282800000|2021-04-13 03:00:00|24492.2|24452.2|24486.2|24446.2|24498.3|24458.3|24480.5|24440.5|0
1618286400000|2021-04-13 04:00:00|24486.1|24446.1|24478.4|24438.4|24488.8|24448.8|24466.8|24426.8|0
1618290000000|2021-04-13 05:00:00|24478.3|24438.3|24461.7|24421.7|24478.3|24438.3|24449|24409|0
1618293600000|2021-04-13 06:00:00|24461.8|24421.8|24489.8|24474.8|24504.8|24489.8|24452.3|24421.7|233
1618297200000|2021-04-13 07:00:00|24484.8|24469.8|24535.5|24520.5|24544.8|24529.8|24470.5|24455.5|2139
1618300800000|2021-04-13 08:00:00|24533|24518|24573|24558|24583|24568|24533|24518|1053
1618304400000|2021-04-13 09:00:00|24570.5|24555.5|24638|24623|24653|24638|24553|24538|1299
1618308000000|2021-04-13 10:00:00|24643|24628|24588|24573|24648|24633|24578|24563|1110
1618311600000|2021-04-13 11:00:00|24583|24568|24504.5|24489.5|24583|24568|24470.5|24455.5|2030
1618315200000|2021-04-13 12:00:00|24509.5|24494.5|24584.5|24569.5|24584.5|24569.5|24509.5|24494.5|909
1618318800000|2021-04-13 13:00:00|24587|24572|24534.5|24519.5|24594.5|24579.5|24489.5|24474.5|1518
1618322400000|2021-04-13 14:00:00|24532|24517|24591.7|24576.7|24611.7|24596.7|24529.5|24514.5|1665
1618326000000|2021-04-13 15:00:00|24594.2|24579.2|24614.2|24594.2|24629.2|24604.2|24581.7|24566.7|2044
1618329600000|2021-04-13 16:00:00|24619.2|24589.2|24584.2|24564.2|24619.2|24594.2|24574.2|24554.2|175
1618333200000|2021-04-13 17:00:00|24589.2|24569.2|24614.2|24594.2|24614.2|24594.2|24579.2|24559.2|44
1618336800000|2021-04-13 18:00:00|24619.2|24599.2|24661.7|24646.7|24671.7|24656.7|24614.2|24594.2|543
1618340400000|2021-04-13 19:00:00|24666.7|24651.7|24659.2|24644.2|24696.7|24681.7|24656.7|24641.7|333
1618344000000|2021-04-13 20:00:00|24679.5|24639.5|24689.4|24649.4|24695.4|24655.4|24678.9|24638.9|0
1618347600000|2021-04-13 21:00:00|24688.4|24648.4|24688.1|24648.1|24690|24650|24685.9|24645.9|0
1618351200000|2021-04-13 22:00:00|24687.9|24647.9|24679.9|24639.9|24691.4|24651.4|24677.4|24637.4|0
1618354800000|2021-04-13 23:00:00|24680|24640|24671.9|24631.9|24681.2|24641.2|24670.7|24630.7|0
1618358400000|2021-04-14 00:00:00|24672.1|24632.1|24648.3|24608.3|24676.1|24636.1|24642.5|24602.5|0
1618362000000|2021-04-14 01:00:00|24648.2|24608.2|24672|24632|24683.7|24643.7|24648|24608|0
1618365600000|2021-04-14 02:00:00|24672.1|24632.1|24665.2|24625.2|24677.9|24637.9|24659|24619|0
1618369200000|2021-04-14 03:00:00|24666.2|24626.2|24665.5|24625.5|24668.4|24628.4|24653.6|24613.6|0
1618372800000|2021-04-14 04:00:00|24665.6|24625.6|24700.3|24660.3|24706.2|24666.2|24665.5|24625.5|0
1618376400000|2021-04-14 05:00:00|24700.4|24660.4|24702.4|24662.4|24707.9|24667.9|24689.8|24649.8|0
1618380000000|2021-04-14 06:00:00|24702.5|24662.5|24666.7|24651.7|24702.5|24684.2|24626.7|24611.7|313
1618383600000|2021-04-14 07:00:00|24664.2|24649.2|24559.6|24544.6|24664.2|24649.2|24546.7|24531.7|2430
1618387200000|2021-04-14 08:00:00|24554.6|24539.6|24599.6|24584.6|24604.6|24589.6|24529.6|24514.6|1156
1618390800000|2021-04-14 09:00:00|24594.6|24579.6|24594.6|24579.6|24639.6|24624.6|24569.6|24554.6|1250
1618394400000|2021-04-14 10:00:00|24589.6|24574.6|24599.6|24584.6|24604.6|24589.6|24549.6|24534.6|945
1618398000000|2021-04-14 11:00:00|24604.6|24589.6|24598.9|24583.9|24628.9|24613.9|24589.6|24574.6|652
1618401600000|2021-04-14 12:00:00|24601.4|24586.4|24478.9|24463.9|24603.9|24588.9|24458.9|24443.9|2548
1618405200000|2021-04-14 13:00:00|24473.9|24458.9|24528.9|24513.9|24533.9|24518.9|24443.9|24428.9|1866
1618408800000|2021-04-14 14:00:00|24523.9|24508.9|24553.9|24538.9|24596.4|24581.4|24518.9|24503.9|3035
1618412400000|2021-04-14 15:00:00|24551.4|24536.4|24566.4|24546.4|24601.4|24586.4|24548.9|24533.9|1910
1618416000000|2021-04-14 16:00:00|24571.4|24551.4|24576.4|24551.4|24576.4|24556.4|24551.4|24531.4|85
1618419600000|2021-04-14 17:00:00|24571.4|24546.4|24546.4|24526.4|24576.4|24561.4|24546.4|24526.4|151
1618423200000|2021-04-14 18:00:00|24551.4|24531.4|24516.4|24501.4|24568.9|24553.9|24513.9|24498.9|180
1618426800000|2021-04-14 19:00:00|24513.9|24498.9|24506.4|24491.4|24533.9|24518.9|24483.9|24468.9|248
1618430400000|2021-04-14 20:00:00|24510|24470|24529.8|24489.8|24536.8|24496.8|24510|24470|0
1618434000000|2021-04-14 21:00:00|24529.3|24489.3|24524.5|24484.5|24532|24492|24520|24480|0
1618437600000|2021-04-14 22:00:00|24525|24485|24529.3|24489.3|24538.5|24498.5|24517.7|24477.7|0
1618441200000|2021-04-14 23:00:00|24529.5|24489.5|24521.4|24481.4|24531.8|24491.8|24513.4|24473.4|0
1618444800000|2021-04-15 00:00:00|24521.6|24481.6|24535.6|24495.6|24547.6|24507.6|24512.1|24472.1|0
1618448400000|2021-04-15 01:00:00|24535.5|24495.5|24533.8|24493.8|24547.3|24507.3|24510.4|24470.4|0
1618452000000|2021-04-15 02:00:00|24532.8|24492.8|24508|24468|24534.4|24494.4|24505.1|24465.1|0
1618455600000|2021-04-15 03:00:00|24509.1|24469.1|24528.4|24488.4|24528.6|24488.6|24505.1|24465.1|0
1618459200000|2021-04-15 04:00:00|24528.6|24488.6|24529.2|24489.2|24535.5|24495.5|24528.4|24488.4|0
1618462800000|2021-04-15 05:00:00|24529.3|24489.3|24541.2|24501.2|24547.2|24507.2|24523.6|24483.6|0
1618466400000|2021-04-15 06:00:00|24541.1|24501.1|24596.4|24581.4|24598.9|24583.9|24535.6|24495.6|255
1618470000000|2021-04-15 07:00:00|24598.9|24583.9|24612.9|24597.9|24648.9|24633.9|24578.9|24563.9|2103
1618473600000|2021-04-15 08:00:00|24617.9|24602.9|24612.9|24597.9|24642.9|24627.9|24607.9|24592.9|1084
1618477200000|2021-04-15 09:00:00|24615.4|24600.4|24597.9|24582.9|24622.9|24607.9|24587.9|24572.9|582
1618480800000|2021-04-15 10:00:00|24592.9|24577.9|24622.9|24607.9|24627.9|24612.9|24582.9|24567.9|554
1618484400000|2021-04-15 11:00:00|24617.9|24602.9|24612|24597|24622.9|24607.9|24572.9|24557.9|498
1618488000000|2021-04-15 12:00:00|24607|24592|24612|24597|24637|24622|24597|24582|1692
1618491600000|2021-04-15 13:00:00|24614.5|24599.5|24497|24482|24622|24607|24477|24462|1747
1618495200000|2021-04-15 14:00:00|24502|24487|24588.9|24573.9|24593.9|24578.9|24477|24462|2835
1618498800000|2021-04-15 15:00:00|24593.9|24578.9|24566.4|24546.4|24603.9|24588.9|24538.9|24523.9|2571
1618502400000|2021-04-15 16:00:00|24571.4|24541.4|24571.4|24546.4|24576.4|24556.4|24561.4|24541.4|109
1618506000000|2021-04-15 17:00:00|24566.4|24541.4|24546.4|24526.4|24566.4|24546.4|24546.4|24526.4|172
1618509600000|2021-04-15 18:00:00|24551.4|24521.4|24548.9|24533.9|24556.4|24538.9|24541.4|24521.4|128
1618513200000|2021-04-15 19:00:00|24553.9|24538.9|24583.9|24568.9|24583.9|24568.9|24533.9|24518.9|251
1618516800000|2021-04-15 20:00:00|24604|24564|24596.4|24556.4|24604.7|24564.7|24586.7|24546.7|0
1618520400000|2021-04-15 21:00:00|24595.9|24555.9|24599.4|24559.4|24602.5|24562.5|24595.4|24555.4|0
1618524000000|2021-04-15 22:00:00|24599.6|24559.6|24596.9|24556.9|24601.9|24561.9|24586.6|24546.6|0
1618527600000|2021-04-15 23:00:00|24597.1|24557.1|24598.2|24558.2|24604.8|24564.8|24596.9|24556.9|0
1618531200000|2021-04-16 00:00:00|24597.9|24557.9|24571.8|24531.8|24598.2|24558.2|24565.8|24525.8|0
1618534800000|2021-04-16 01:00:00|24571.6|24531.6|24571.9|24531.9|24572.4|24532.4|24554.6|24514.6|0
1618538400000|2021-04-16 02:00:00|24571.8|24531.8|24576.3|24536.3|24582.5|24542.5|24559.3|24519.3|0
1618542000000|2021-04-16 03:00:00|24576.5|24536.5|24581.8|24541.8|24593.6|24553.6|24576|24536|0
1618545600000|2021-04-16 04:00:00|24581.9|24541.9|24589.1|24549.1|24589.1|24549.1|24571.2|24531.2|0
1618549200000|2021-04-16 05:00:00|24588.9|24548.9|24610.8|24570.8|24617|24577|24583.1|24543.1|0
1618552800000|2021-04-16 06:00:00|24610.7|24570.7|24576.4|24561.4|24610.7|24578.9|24563.9|24548.9|385
1618556400000|2021-04-16 07:00:00|24578.9|24563.9|24594|24579|24628.9|24613.9|24533.9|24518.9|2446
1618560000000|2021-04-16 08:00:00|24599|24584|24574|24559|24601.5|24586.5|24559|24544|769
1618563600000|2021-04-16 09:00:00|24569|24554|24676.5|24661.5|24714|24699|24569|24554|1993
1618567200000|2021-04-16 10:00:00|24679|24664|24559|24544|24679|24664|24549|24534|1398
1618570800000|2021-04-16 11:00:00|24554|24539|24607.7|24592.7|24615.2|24600.2|24529|24514|972
1618574400000|2021-04-16 12:00:00|24605.2|24590.2|24660.2|24645.2|24665.2|24650.2|24605.2|24590.2|610
1618578000000|2021-04-16 13:00:00|24665.2|24650.2|24682.7|24667.7|24695.2|24680.2|24650.2|24635.2|1537
1618581600000|2021-04-16 14:00:00|24685.2|24670.2|24747.7|24732.7|24752.7|24737.7|24670.2|24655.2|2389
1618585200000|2021-04-16 15:00:00|24752.7|24737.7|24701.1|24681.1|24777.7|24762.7|24668.6|24653.6|2351
1618588800000|2021-04-16 16:00:00|24706.1|24686.1|24711.1|24686.1|24721.1|24701.1|24696.1|24676.1|188
1618592400000|2021-04-16 17:00:00|24706.1|24691.1|24716.1|24696.1|24721.1|24701.1|24701.1|24681.1|86
1618596000000|2021-04-16 18:00:00|24721.1|24701.1|24733.6|24718.6|24738.6|24723.6|24716.1|24701.1|142
1618599600000|2021-04-16 19:00:00|24736.1|24721.1|24778.6|24763.6|24786.1|24771.1|24733.6|24718.6|245
1618603200000|2021-04-16 20:00:00|24798.8|24758.8|24777.1|24737.1|24804.5|24764.5|24773.3|24733.3|0
1618783200000|2021-04-18 22:00:00|24740.1|24700.1|24756.4|24716.4|24758.9|24718.9|24738.3|24698.3|0
1618786800000|2021-04-18 23:00:00|24756.2|24716.2|24735.4|24695.4|24758.9|24718.9|24735.4|24695.4|0
1618790400000|2021-04-19 00:00:00|24735.6|24695.6|24745.1|24705.1|24756.4|24716.4|24717.9|24677.9|0
1618794000000|2021-04-19 01:00:00|24745.3|24705.3|24756.8|24716.8|24762.7|24722.7|24726.9|24686.9|0
1618797600000|2021-04-19 02:00:00|24756.7|24716.7|24757.7|24717.7|24774.6|24734.6|24751|24711|0
1618801200000|2021-04-19 03:00:00|24757.8|24717.8|24763.6|24723.6|24780.9|24740.9|24757.6|24717.6|0
1618804800000|2021-04-19 04:00:00|24763.4|24723.4|24769.3|24729.3|24775.8|24735.8|24763.3|24723.3|0
1618808400000|2021-04-19 05:00:00|24769.1|24729.1|24747.4|24707.4|24775.4|24735.4|24740.6|24700.6|0
1618812000000|2021-04-19 06:00:00|24747.3|24707.3|24686.1|24671.1|24747.3|24707.3|24663.6|24648.6|307
1618815600000|2021-04-19 07:00:00|24691.1|24676.1|24668.6|24653.6|24743.6|24728.6|24643.6|24628.6|2398
1618819200000|2021-04-19 08:00:00|24666.1|24651.1|24678.6|24663.6|24713.6|24698.6|24653.6|24638.6|1449
1618822800000|2021-04-19 09:00:00|24676.1|24661.1|24673.6|24658.6|24683.6|24668.6|24633.6|24618.6|1069
1618826400000|2021-04-19 10:00:00|24671.1|24656.1|24658.6|24643.6|24708.6|24693.6|24643.6|24628.6|984
1618830000000|2021-04-19 11:00:00|24656.1|24641.1|24713.6|24698.6|24738.6|24723.6|24643.6|24628.6|995
1618833600000|2021-04-19 12:00:00|24716.1|24701.1|24807.2|24792.2|24807.2|24792.2|24713.6|24698.6|1106
1618837200000|2021-04-19 13:00:00|24802.2|24787.2|24767.2|24752.2|24812.2|24797.2|24762.2|24747.2|2831
1618840800000|2021-04-19 14:00:00|24764.7|24749.7|24666.4|24651.4|24767.2|24752.2|24666.4|24651.4|2809
1618844400000|2021-04-19 15:00:00|24668.9|24653.9|24678.9|24653.9|24706.4|24691.4|24636.4|24621.4|2584
1618848000000|2021-04-19 16:00:00|24673.9|24658.9|24663.9|24643.9|24708.9|24688.9|24648.9|24623.9|185
1618851600000|2021-04-19 17:00:00|24658.9|24638.9|24663.9|24638.9|24678.9|24658.9|24658.9|24633.9|91
1618855200000|2021-04-19 18:00:00|24658.9|24643.9|24678.9|24663.9|24683.9|24668.9|24658.9|24638.9|53
1618858800000|2021-04-19 19:00:00|24676.4|24661.4|24701.4|24686.4|24701.4|24686.4|24658.9|24643.9|108
1618862400000|2021-04-19 20:00:00|24709.9|24669.9|24717.7|24677.7|24727.4|24687.4|24709.9|24669.9|0
1618866000000|2021-04-19 21:00:00|24720.2|24680.2|24715.6|24675.6|24720.2|24680.2|24715.6|24675.6|0
1618869600000|2021-04-19 22:00:00|24716.1|24676.1|24731.9|24691.9|24734.4|24694.4|24713.6|24673.6|0
1618873200000|2021-04-19 23:00:00|24732.1|24692.1|24744.9|24704.9|24747.7|24707.7|24719.8|24679.8|0
1618876800000|2021-04-20 00:00:00|24745.2|24705.2|24713.3|24673.3|24754.5|24714.5|24707.4|24667.4|0
1618880400000|2021-04-20 01:00:00|24713.4|24673.4|24730.1|24690.1|24737.5|24697.5|24702|24662|0
1618884000000|2021-04-20 02:00:00|24729.9|24689.9|24719|24679|24730.7|24690.7|24712.9|24672.9|0
1618887600000|2021-04-20 03:00:00|24718.9|24678.9|24719.5|24679.5|24737.3|24697.3|24713.9|24673.9|0
1618891200000|2021-04-20 04:00:00|24718.5|24678.5|24708.3|24668.3|24719.5|24679.5|24702|24662|0
1618894800000|2021-04-20 05:00:00|24708.2|24668.2|24736.4|24696.4|24736.5|24696.5|24707.9|24667.9|0
1618898400000|2021-04-20 06:00:00|24736.5|24696.5|24688.9|24673.9|24742.3|24711.4|24688.9|24673.9|268
1618902000000|2021-04-20 07:00:00|24691.4|24676.4|24560.1|24545.1|24741.4|24726.4|24555.1|24540.1|3141
1618905600000|2021-04-20 08:00:00|24555.1|24540.1|24520.1|24505.1|24575.1|24560.1|24455.1|24440.1|2372
1618909200000|2021-04-20 09:00:00|24517.6|24502.6|24355.1|24340.1|24520.1|24505.1|24340.1|24325.1|2561
1618912800000|2021-04-20 10:00:00|24357.6|24342.6|24360.1|24345.1|24397.6|24382.6|24325.1|24310.1|1571
1618916400000|2021-04-20 11:00:00|24365.1|24350.1|24279.9|24264.9|24365.1|24350.1|24255.1|24240.1|1618
1618920000000|2021-04-20 12:00:00|24284.9|24269.9|24314.9|24299.9|24319.9|24304.9|24254.9|24239.9|1527
1618923600000|2021-04-20 13:00:00|24312.4|24297.4|24304.9|24289.9|24379.9|24364.9|24274.9|24259.9|2332
1618927200000|2021-04-20 14:00:00|24302.4|24287.4|24100.4|24085.4|24314.9|24299.9|24060.4|24045.4|5232
1618930800000|2021-04-20 15:00:00|24102.9|24087.9|24112.9|24092.9|24140.4|24125.4|24035.4|24020.4|4967
1618934400000|2021-04-20 16:00:00|24117.9|24097.9|24117.9|24092.9|24132.9|24112.9|24097.9|24077.9|483
1618938000000|2021-04-20 17:00:00|24112.9|24097.9|24112.9|24087.9|24122.9|24097.9|24082.9|24062.9|87
1618941600000|2021-04-20 18:00:00|24107.9|24092.9|24077.9|24062.9|24112.9|24092.9|24075.4|24060.4|106
1618945200000|2021-04-20 19:00:00|24080.4|24065.4|24140.4|24125.4|24157.9|24142.9|24080.4|24065.4|290
1618948800000|2021-04-20 20:00:00|24128.9|24088.9|24099.6|24059.6|24137.4|24097.4|24095.5|24055.5|0
1618952400000|2021-04-20 21:00:00|24100.1|24060.1|24105.2|24065.2|24111.2|24071.2|24098.6|24058.6|0
1618956000000|2021-04-20 22:00:00|24106.1|24066.1|24134.6|24094.6|24140|24100|24102.7|24062.7|0
1618959600000|2021-04-20 23:00:00|24134.8|24094.8|24125.9|24085.9|24136.2|24096.2|24116.8|24076.8|0
1618963200000|2021-04-21 00:00:00|24126.1|24086.1|24161.2|24121.2|24184|24144|24111.9|24071.9|0
1618966800000|2021-04-21 01:00:00|24161.3|24121.3|24120.3|24080.3|24166.9|24126.9|24120.2|24080.2|0
1618970400000|2021-04-21 02:00:00|24120.2|24080.2|24050.5|24010.5|24120.3|24080.3|23923.6|23883.6|0
1618974000000|2021-04-21 03:00:00|24050.6|24010.6|24066|24026|24073.7|24033.7|24036.9|23996.9|0
1618977600000|2021-04-21 04:00:00|24066.3|24026.3|24082.3|24042.3|24083.3|24043.3|24059.6|24019.6|0
1618981200000|2021-04-21 05:00:00|24082.5|24042.5|24098.3|24058.3|24109.8|24069.8|24063.4|24023.4|0
1618984800000|2021-04-21 06:00:00|24098.1|24058.1|24182.9|24167.9|24190.4|24175.4|24081.9|24041.9|465
1618988400000|2021-04-21 07:00:00|24180.4|24165.4|24230.3|24215.3|24280.4|24265.4|24175.4|24160.4|4373
1618992000000|2021-04-21 08:00:00|24225.3|24210.3|24145.3|24130.3|24262.8|24247.8|24117.8|24102.8|1996
1618995600000|2021-04-21 09:00:00|24150.3|24135.3|24030.3|24015.3|24180.3|24165.3|24025.3|24010.3|2054
1618999200000|2021-04-21 10:00:00|24025.3|24010.3|24170.3|24155.3|24170.3|24155.3|24000.3|23985.3|2061
1619002800000|2021-04-21 11:00:00|24172.8|24157.8|24134.5|24119.5|24185.3|24170.3|24119.5|24104.5|870
1619006400000|2021-04-21 12:00:00|24139.5|24124.5|23969.5|23954.5|24139.5|24124.5|23944.5|23929.5|2259
1619010000000|2021-04-21 13:00:00|23972|23957|24084.5|24069.5|24099.5|24084.5|23924.5|23909.5|3172
1619013600000|2021-04-21 14:00:00|24087|24072|24186|24171|24191|24176|24084.5|24069.5|2354
1619017200000|2021-04-21 15:00:00|24191|24176|24228.5|24208.5|24228.5|24208.5|24151|24136|2066
1619020800000|2021-04-21 16:00:00|24223.5|24203.5|24228.5|24203.5|24233.5|24213.5|24208.5|24188.5|256
1619024400000|2021-04-21 17:00:00|24223.5|24208.5|24248.5|24228.5|24248.5|24228.5|24218.5|24198.5|128
1619028000000|2021-04-21 18:00:00|24253.5|24233.5|24266|24251|24273.5|24253.5|24253.5|24233.5|108
1619031600000|2021-04-21 19:00:00|24268.5|24253.5|24321|24306|24331|24316|24266|24251|196
1619035200000|2021-04-21 20:00:00|24349.7|24309.7|24308.7|24268.7|24349.7|24309.7|24305.9|24265.9|0
1619038800000|2021-04-21 21:00:00|24309.2|24269.2|24308.7|24268.7|24312.7|24272.7|24306.7|24266.7|0
1619042400000|2021-04-21 22:00:00|24309.8|24269.8|24302.4|24262.4|24317.6|24277.6|24297|24257|0
1619046000000|2021-04-21 23:00:00|24302.6|24262.6|24295|24255|24311.4|24271.4|24293.3|24253.3|0
1619049600000|2021-04-22 00:00:00|24294.8|24254.8|24328.6|24288.6|24335|24295|24287.2|24247.2|0
1619053200000|2021-04-22 01:00:00|24326.5|24286.5|24332.9|24292.9|24352.2|24312.2|24316.3|24276.3|0
1619056800000|2021-04-22 02:00:00|24333|24293|24339.8|24299.8|24357.4|24317.4|24327.5|24287.5|0
1619060400000|2021-04-22 03:00:00|24339.7|24299.7|24336.6|24296.6|24346.2|24306.2|24324.1|24284.1|0
1619064000000|2021-04-22 04:00:00|24336.7|24296.7|24343.7|24303.7|24349.1|24309.1|24319.7|24279.7|0
1619067600000|2021-04-22 05:00:00|24343.6|24303.6|24343.1|24303.1|24348.5|24308.5|24324.9|24284.9|0
1619071200000|2021-04-22 06:00:00|24343.3|24303.3|24291|24276|24356|24341|24286|24271|321
1619074800000|2021-04-22 07:00:00|24298.5|24283.5|24201.2|24186.2|24301|24286|24181.2|24166.2|3224
1619078400000|2021-04-22 08:00:00|24196.2|24181.2|24276.2|24261.2|24313.7|24298.7|24196.2|24181.2|1346
1619082000000|2021-04-22 09:00:00|24278.7|24263.7|24321.2|24306.2|24326.2|24311.2|24251.2|24236.2|1213
1619085600000|2021-04-22 10:00:00|24326.2|24311.2|24296.2|24281.2|24333.7|24318.7|24271.2|24256.2|1069
1619089200000|2021-04-22 11:00:00|24291.2|24276.2|24286|24271|24356.2|24341.2|24273.5|24258.5|1017
1619092800000|2021-04-22 12:00:00|24281|24266|24323.5|24308.5|24381|24366|24266|24251|1145
1619096400000|2021-04-22 13:00:00|24321|24306|24326|24311|24361|24346|24266|24251|1842
1619100000000|2021-04-22 14:00:00|24321|24306|24395.4|24380.4|24425.4|24410.4|24281|24266|2346
1619103600000|2021-04-22 15:00:00|24392.9|24377.9|24402.9|24377.9|24417.9|24402.9|24375.4|24360.4|1941
1619107200000|2021-04-22 16:00:00|24407.9|24382.9|24417.9|24397.9|24417.9|24397.9|24377.9|24357.9|262
1619110800000|2021-04-22 17:00:00|24412.9|24387.9|24262.9|24237.9|24412.9|24387.9|24247.9|24227.9|561
1619114400000|2021-04-22 18:00:00|24257.9|24232.9|24295.4|24280.4|24310.4|24295.4|24237.9|24217.9|330
1619118000000|2021-04-22 19:00:00|24292.9|24277.9|24257.9|24242.9|24300.4|24285.4|24257.9|24242.9|188
1619121600000|2021-04-22 20:00:00|24283.1|24243.1|24300.2|24260.2|24301.9|24261.9|24265|24225|1
1619125200000|2021-04-22 21:00:00|24298.7|24258.7|24296.8|24256.8|24301.3|24261.3|24293.2|24253.2|0
1619128800000|2021-04-22 22:00:00|24295.9|24255.9|24311.8|24271.8|24316.4|24276.4|24294.3|24254.3|0
1619132400000|2021-04-22 23:00:00|24312.1|24272.1|24302.8|24262.8|24316|24276|24293.7|24253.7|0
1619136000000|2021-04-23 00:00:00|24303|24263|24331.2|24291.2|24340.5|24300.5|24292.5|24252.5|0
1619139600000|2021-04-23 01:00:00|24331.1|24291.1|24348.8|24308.8|24360.4|24320.4|24319.6|24279.6|0
1619143200000|2021-04-23 02:00:00|24348.9|24308.9|24343.4|24303.4|24355|24315|24331.8|24291.8|0
1619146800000|2021-04-23 03:00:00|24343.5|24303.5|24333.1|24293.1|24355.6|24315.6|24332.7|24292.7|0
1619150400000|2021-04-23 04:00:00|24335.1|24295.1|24333.7|24293.7|24344.4|24304.4|24331|24291|0
1619154000000|2021-04-23 05:00:00|24333.8|24293.8|24339.2|24299.2|24339.8|24299.8|24321.2|24281.2|0
1619157600000|2021-04-23 06:00:00|24339.4|24299.4|24297.9|24282.9|24345|24322.9|24280.4|24265.4|218
1619161200000|2021-04-23 07:00:00|24305.4|24290.4|24381.8|24366.8|24405.4|24390.4|24270.4|24255.4|3017
1619164800000|2021-04-23 08:00:00|24384.3|24369.3|24384.3|24369.3|24401.8|24386.8|24344.3|24329.3|993
1619168400000|2021-04-23 09:00:00|24381.8|24366.8|24349.3|24334.3|24389.3|24374.3|24309.3|24294.3|955
1619172000000|2021-04-23 10:00:00|24346.8|24331.8|24324.3|24309.3|24359.3|24344.3|24314.3|24299.3|871
1619175600000|2021-04-23 11:00:00|24326.8|24311.8|24323.5|24308.5|24344.3|24329.3|24304.3|24289.3|609
1619179200000|2021-04-23 12:00:00|24326|24311|24258.5|24243.5|24353.5|24338.5|24243.5|24228.5|1171
1619182800000|2021-04-23 13:00:00|24253.5|24238.5|24288.5|24273.5|24298.5|24283.5|24233.5|24218.5|1436
1619186400000|2021-04-23 14:00:00|24286|24271|24367.2|24352.2|24374.7|24359.7|24278.5|24263.5|1530
1619190000000|2021-04-23 15:00:00|24372.2|24357.2|24404.7|24379.7|24414.7|24394.7|24362.2|24347.2|1315
1619193600000|2021-04-23 16:00:00|24399.7|24384.7|24409.7|24384.7|24409.7|24389.7|24389.7|24369.7|126
1619197200000|2021-04-23 17:00:00|24404.7|24389.7|24404.7|24384.7|24414.7|24394.7|24404.7|24379.7|78
1619200800000|2021-04-23 18:00:00|24409.7|24389.7|24437.2|24422.2|24442.2|24427.2|24407.2|24389.7|129
1619204400000|2021-04-23 19:00:00|24439.7|24424.7|24417.2|24402.2|24472.2|24457.2|24412.2|24397.2|257
1619208000000|2021-04-23 20:00:00|24423.5|24383.5|24397.6|24357.6|24429.7|24389.7|24393.9|24353.9|0
1619388000000|2021-04-25 22:00:00|24421.2|24381.2|24435.2|24395.2|24448|24408|24420.2|24380.2|0
1619391600000|2021-04-25 23:00:00|24435.5|24395.5|24411.7|24371.7|24440.9|24400.9|24408.7|24368.7|0
1619395200000|2021-04-26 00:00:00|24411.9|24371.9|24401.6|24361.6|24429|24389|24395.9|24355.9|0
1619398800000|2021-04-26 01:00:00|24401.5|24361.5|24430.3|24390.3|24441.6|24401.6|24394.9|24354.9|0
1619402400000|2021-04-26 02:00:00|24430.4|24390.4|24434.1|24394.1|24442.6|24402.6|24414.1|24374.1|0
1619406000000|2021-04-26 03:00:00|24433.1|24393.1|24436.5|24396.5|24442.6|24402.6|24425.5|24385.5|0
1619409600000|2021-04-26 04:00:00|24436.4|24396.4|24455.9|24415.9|24455.9|24415.9|24436.4|24396.4|0
1619413200000|2021-04-26 05:00:00|24455.7|24415.7|24443.2|24403.2|24464.6|24424.6|24443|24403|0
1619416800000|2021-04-26 06:00:00|24443.3|24403.3|24437.2|24422.2|24448.9|24424.7|24392.2|24377.2|214
1619420400000|2021-04-26 07:00:00|24444.7|24429.7|24454.6|24439.6|24482.1|24467.1|24322.2|24307.2|3065
1619424000000|2021-04-26 08:00:00|24457.1|24442.1|24397.1|24382.1|24494.6|24479.6|24379.6|24364.6|1554
1619427600000|2021-04-26 09:00:00|24392.1|24377.1|24432.1|24417.1|24469.6|24454.6|24382.1|24367.1|969
1619431200000|2021-04-26 10:00:00|24437.1|24422.1|24412.1|24397.1|24489.6|24474.6|24397.1|24382.1|1534
1619434800000|2021-04-26 11:00:00|24417.1|24402.1|24476.7|24461.7|24497.1|24482.1|24417.1|24402.1|653
1619438400000|2021-04-26 12:00:00|24474.2|24459.2|24461.7|24446.7|24516.7|24501.7|24461.7|24446.7|1052
1619442000000|2021-04-26 13:00:00|24464.2|24449.2|24529.2|24514.2|24541.7|24526.7|24441.7|24426.7|1773
1619445600000|2021-04-26 14:00:00|24526.7|24511.7|24506.9|24491.9|24556.9|24541.9|24496.9|24481.9|1701
1619449200000|2021-04-26 15:00:00|24501.9|24486.9|24519.4|24494.4|24541.9|24526.9|24496.9|24481.9|1785
1619452800000|2021-04-26 16:00:00|24524.4|24499.4|24519.4|24499.4|24529.4|24504.4|24514.4|24494.4|85
1619456400000|2021-04-26 17:00:00|24524.4|24494.4|24519.4|24494.4|24524.4|24499.4|24509.4|24484.4|64
1619460000000|2021-04-26 18:00:00|24514.4|24499.4|24526.9|24511.9|24529.4|24514.4|24511.9|24494.4|52
1619463600000|2021-04-26 19:00:00|24529.4|24514.4|24536.9|24521.9|24546.9|24531.9|24509.4|24494.4|261
1619467200000|2021-04-26 20:00:00|24551.6|24511.6|24569.6|24529.6|24575.1|24535.1|24541.2|24501.2|0
1619470800000|2021-04-26 21:00:00|24569.1|24529.1|24568.6|24528.6|24570.6|24530.6|24567.5|24527.5|0
1619474400000|2021-04-26 22:00:00|24569|24529|24563.8|24523.8|24574.1|24534.1|24560.1|24520.1|0
1619478000000|2021-04-26 23:00:00|24564|24524|24579.5|24539.5|24586.1|24546.1|24558.9|24518.9|0
1619481600000|2021-04-27 00:00:00|24579.3|24539.3|24544.2|24504.2|24579.3|24539.3|24530.3|24490.3|0
1619485200000|2021-04-27 01:00:00|24544.4|24504.4|24539.6|24499.6|24550.5|24510.5|24527.2|24487.2|0
1619488800000|2021-04-27 02:00:00|24539.4|24499.4|24533.4|24493.4|24550.8|24510.8|24527.6|24487.6|0
1619492400000|2021-04-27 03:00:00|24533.3|24493.3|24544.8|24504.8|24550.8|24510.8|24527.3|24487.3|0
1619496000000|2021-04-27 04:00:00|24545|24505|24550.7|24510.7|24556.2|24516.2|24544.8|24504.8|0
1619499600000|2021-04-27 05:00:00|24550.8|24510.8|24586.6|24546.6|24603.2|24563.2|24550.7|24510.7|0
1619503200000|2021-04-27 06:00:00|24586.7|24546.7|24529.4|24514.4|24597.8|24557.8|24496.9|24481.9|295
1619506800000|2021-04-27 07:00:00|24526.9|24511.9|24440.8|24425.8|24531.9|24516.9|24428.3|24413.3|3484
1619510400000|2021-04-27 08:00:00|24445.8|24430.8|24428.3|24413.3|24475.8|24460.8|24393.3|24378.3|1098
1619514000000|2021-04-27 09:00:00|24425.8|24410.8|24375.8|24360.8|24448.3|24433.3|24350.8|24335.8|1745
1619517600000|2021-04-27 10:00:00|24373.3|24358.3|24440.8|24425.8|24460.8|24445.8|24370.8|24355.8|801
1619521200000|2021-04-27 11:00:00|24438.3|24423.3|24447.3|24432.3|24488.3|24473.3|24438.3|24423.3|758
1619524800000|2021-04-27 12:00:00|24449.8|24434.8|24502.3|24487.3|24547.3|24532.3|24447.3|24432.3|1569
1619528400000|2021-04-27 13:00:00|24504.8|24489.8|24477.3|24462.3|24522.3|24507.3|24452.3|24437.3|1364
1619532000000|2021-04-27 14:00:00|24482.3|24467.3|24469.4|24454.4|24484.8|24469.8|24444.4|24429.4|1461
1619535600000|2021-04-27 15:00:00|24466.9|24451.9|24511.9|24491.9|24516.9|24496.9|24444.4|24429.4|1845
1619539200000|2021-04-27 16:00:00|24516.9|24496.9|24496.9|24476.9|24526.9|24501.9|24496.9|24476.9|121
1619542800000|2021-04-27 17:00:00|24501.9|24471.9|24516.9|24496.9|24516.9|24496.9|24496.9|24471.9|55
1619546400000|2021-04-27 18:00:00|24511.9|24491.9|24509.4|24494.4|24516.9|24499.4|24496.9|24481.9|79
1619550000000|2021-04-27 19:00:00|24504.4|24489.4|24524.4|24509.4|24529.4|24514.4|24501.9|24486.9|78
1619553600000|2021-04-27 20:00:00|24525.8|24485.8|24536.4|24496.4|24551.4|24511.4|24525.8|24485.8|0
1619557200000|2021-04-27 21:00:00|24535.9|24495.9|24533.2|24493.2|24535.9|24495.9|24530.7|24490.7|0
1619560800000|2021-04-27 22:00:00|24533.4|24493.4|24541|24501|24548.2|24508.2|24533.4|24493.4|0
1619564400000|2021-04-27 23:00:00|24541.2|24501.2|24534|24494|24551|24511|24534|24494|0
1619568000000|2021-04-28 00:00:00|24534.3|24494.3|24491.8|24451.8|24535.8|24495.8|24480.1|24440.1|0
1619571600000|2021-04-28 01:00:00|24491.6|24451.6|24515.6|24475.6|24521.1|24481.1|24485.8|24445.8|0
1619575200000|2021-04-28 02:00:00|24514.6|24474.6|24493.8|24453.8|24516.2|24476.2|24493.5|24453.5|0
1619578800000|2021-04-28 03:00:00|24493.7|24453.7|24516.3|24476.3|24516.6|24476.6|24493.5|24453.5|0
1619582400000|2021-04-28 04:00:00|24516.2|24476.2|24521.6|24481.6|24527.4|24487.4|24516|24476|0
1619586000000|2021-04-28 05:00:00|24521.4|24481.4|24523.5|24483.5|24532.9|24492.9|24520.7|24480.7|0
1619589600000|2021-04-28 06:00:00|24522.5|24482.5|24526.9|24511.9|24544.4|24529.4|24509.4|24475.4|166
1619593200000|2021-04-28 07:00:00|24509.4|24494.4|24443|24428|24549.4|24534.4|24438|24423|2943
1619596800000|2021-04-28 08:00:00|24438|24423|24433|24418|24438|24423|24368|24353|1518
1619600400000|2021-04-28 09:00:00|24428|24413|24448|24433|24463|24448|24413|24398|863
1619604000000|2021-04-28 10:00:00|24445.5|24430.5|24463|24448|24473|24458|24435.5|24420.5|495
1619607600000|2021-04-28 11:00:00|24460.5|24445.5|24471.2|24456.2|24483|24468|24441.2|24426.2|1031
1619611200000|2021-04-28 12:00:00|24468.7|24453.7|24476.2|24461.2|24491.2|24476.2|24431.2|24416.2|1119
1619614800000|2021-04-28 13:00:00|24481.2|24466.2|24486.2|24471.2|24501.2|24486.2|24446.2|24431.2|1446
1619618400000|2021-04-28 14:00:00|24488.7|24473.7|24491.3|24476.3|24541.3|24526.3|24476.3|24461.3|1700
1619622000000|2021-04-28 15:00:00|24486.3|24471.3|24423.8|24403.8|24496.3|24481.3|24423.8|24398.8|1725
1619625600000|2021-04-28 16:00:00|24418.8|24398.8|24458.8|24438.8|24463.8|24443.8|24418.8|24398.8|90
1619629200000|2021-04-28 17:00:00|24463.8|24443.8|24447.8|24419.8|24473.8|24448.8|24443.8|24419.8|69
1619632800000|2021-04-28 18:00:00|24443.8|24418.8|24473.8|24458.8|24481.3|24466.3|24442.8|24414.8|116
1619636400000|2021-04-28 19:00:00|24471.3|24456.3|24436.3|24421.3|24481.3|24466.3|24418.8|24403.8|154
1619640000000|2021-04-28 20:00:00|24443.3|24403.3|24485.5|24445.5|24500.7|24460.7|24443.2|24403.2|0
1619643600000|2021-04-28 21:00:00|24485|24445|24483.5|24443.5|24485|24445|24476.4|24436.4|0
1619647200000|2021-04-28 22:00:00|24483.7|24443.7|24498.6|24458.6|24498.6|24458.6|24479.5|24439.5|0
1619650800000|2021-04-28 23:00:00|24498.5|24458.5|24494|24454|24502.5|24462.5|24479.5|24439.5|0
1619654400000|2021-04-29 00:00:00|24493.8|24453.8|24477.7|24437.7|24499.1|24459.1|24470.4|24430.4|0
1619658000000|2021-04-29 01:00:00|24477.8|24437.8|24511|24471|24522.9|24482.9|24471.8|24431.8|0
1619661600000|2021-04-29 02:00:00|24511.1|24471.1|24526.4|24486.4|24532.7|24492.7|24510.4|24470.4|0
1619665200000|2021-04-29 03:00:00|24524.4|24484.4|24517.6|24477.6|24524.4|24484.4|24514.6|24474.6|0
1619668800000|2021-04-29 04:00:00|24516.6|24476.6|24506.8|24466.8|24527.4|24487.4|24504|24464|0
1619672400000|2021-04-29 05:00:00|24505.8|24465.8|24520.9|24480.9|24532.2|24492.2|24503.8|24463.8|0
1619676000000|2021-04-29 06:00:00|24521|24481|24573.8|24558.8|24573.8|24558.8|24503.8|24472.3|405
1619679600000|2021-04-29 07:00:00|24576.3|24561.3|24511.9|24496.9|24586.3|24571.3|24441.3|24426.3|3080
1619683200000|2021-04-29 08:00:00|24506.9|24491.9|24491.9|24476.9|24546.9|24531.9|24451.9|24436.9|1403
1619686800000|2021-04-29 09:00:00|24489.4|24474.4|24499.4|24484.4|24526.9|24511.9|24461.9|24446.9|762
1619690400000|2021-04-29 10:00:00|24496.9|24481.9|24496.9|24481.9|24536.9|24521.9|24481.9|24466.9|627
1619694000000|2021-04-29 11:00:00|24501.9|24486.9|24509.8|24494.8|24527.3|24512.3|24476.9|24461.9|786
1619697600000|2021-04-29 12:00:00|24507.3|24492.3|24492.3|24477.3|24532.3|24517.3|24472.3|24457.3|933
1619701200000|2021-04-29 13:00:00|24489.8|24474.8|24379.8|24364.8|24509.8|24494.8|24372.3|24357.3|1857
1619704800000|2021-04-29 14:00:00|24377.3|24362.3|24239.2|24224.2|24384.8|24369.8|24159.2|24144.2|4265
1619708400000|2021-04-29 15:00:00|24234.2|24219.2|24271.7|24246.7|24299.2|24284.2|24224.2|24209.2|3968
1619712000000|2021-04-29 16:00:00|24266.7|24251.7|24276.7|24251.7|24276.7|24256.7|24181.7|24161.7|351
1619715600000|2021-04-29 17:00:00|24271.7|24256.7|24291.7|24266.7|24291.7|24276.7|24266.7|24241.7|203
1619719200000|2021-04-29 18:00:00|24286.7|24271.7|24354.2|24339.2|24359.2|24344.2|24286.7|24271.7|131
1619722800000|2021-04-29 19:00:00|24359.2|24344.2|24369.2|24354.2|24379.2|24364.2|24344.2|24329.2|153
1619726400000|2021-04-29 20:00:00|24378.4|24338.4|24358.6|24318.6|24385.4|24345.4|24356.7|24316.7|0
1619730000000|2021-04-29 21:00:00|24359.6|24319.6|24360.1|24320.1|24361.6|24321.6|24357|24317|0
1619733600000|2021-04-29 22:00:00|24360.7|24320.7|24354.5|24314.5|24365.7|24325.7|24347|24307|0
1619737200000|2021-04-29 23:00:00|24354.8|24314.8|24344.1|24304.1|24362.5|24322.5|24329.7|24289.7|0
1619740800000|2021-04-30 00:00:00|24344.3|24304.3|24344.8|24304.8|24357.4|24317.4|24328.5|24288.5|0
1619744400000|2021-04-30 01:00:00|24345|24305|24327.6|24287.6|24350.5|24310.5|24321.7|24281.7|0
1619748000000|2021-04-30 02:00:00|24327.4|24287.4|24299.3|24259.3|24327.4|24287.4|24298.4|24258.4|0
1619751600000|2021-04-30 03:00:00|24299.1|24259.1|24305.7|24265.7|24305.7|24265.7|24287.5|24247.5|0
1619755200000|2021-04-30 04:00:00|24305.8|24265.8|24294.2|24254.2|24317.3|24277.3|24288.5|24248.5|0
1619758800000|2021-04-30 05:00:00|24294.1|24254.1|24290.5|24250.5|24300.2|24260.2|24238.5|24198.5|0
1619762400000|2021-04-30 06:00:00|24288.5|24248.5|24359.2|24344.2|24364.2|24349.2|24261.7|24241.5|319
1619766000000|2021-04-30 07:00:00|24351.7|24336.7|24331.8|24316.8|24404.2|24389.2|24314.2|24299.2|2701
1619769600000|2021-04-30 08:00:00|24336.8|24321.8|24239.3|24224.3|24346.8|24331.8|24236.8|24221.8|1336
1619773200000|2021-04-30 09:00:00|24236.8|24221.8|24186.8|24171.8|24281.8|24266.8|24171.8|24156.8|1657
1619776800000|2021-04-30 10:00:00|24184.3|24169.3|24136.8|24121.8|24204.3|24189.3|24111.8|24096.8|1455
1619780400000|2021-04-30 11:00:00|24139.3|24124.3|24152.7|24137.7|24162.7|24147.7|24091.8|24076.8|1290
1619784000000|2021-04-30 12:00:00|24155.2|24140.2|24177.7|24162.7|24197.7|24182.7|24137.7|24122.7|920
1619787600000|2021-04-30 13:00:00|24180.2|24165.2|24222.7|24207.7|24222.7|24207.7|24137.7|24122.7|1644
1619791200000|2021-04-30 14:00:00|24220.2|24205.2|24193.7|24178.7|24237.7|24222.7|24166.2|24151.2|1770
1619794800000|2021-04-30 15:00:00|24191.2|24176.2|24148.7|24128.7|24196.2|24181.2|24108.7|24093.7|3048
1619798400000|2021-04-30 16:00:00|24143.7|24123.7|24148.7|24128.7|24158.7|24138.7|24128.7|24108.7|195
1619802000000|2021-04-30 17:00:00|24143.7|24123.7|24098.7|24078.7|24168.7|24148.7|24083.7|24063.7|113
1619805600000|2021-04-30 18:00:00|24103.7|24083.7|24111.2|24096.2|24128.7|24111.2|24093.7|24073.7|91
1619809200000|2021-04-30 19:00:00|24113.7|24098.7|24131.2|24116.2|24131.2|24116.2|24071.2|24056.2|299
1619812800000|2021-04-30 20:00:00|24158.3|24118.3|24177.9|24137.9|24185.9|24145.9|24154.6|24114.6|0
1619816400000|2021-04-30 21:00:00|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|0
1619992800000|2021-05-02 22:00:00|24208.5|24168.5|24198.9|24158.9|24213.8|24173.8|24192.1|24152.1|0
1619996400000|2021-05-02 23:00:00|24199.1|24159.1|24205.2|24165.2|24207.6|24167.6|24197.4|24157.4|0
1620000000000|2021-05-03 00:00:00|24205.4|24165.4|24268|24228|24268.4|24228.4|24202.8|24162.8|0
1620003600000|2021-05-03 01:00:00|24268.1|24228.1|24211.4|24171.4|24268.4|24228.4|24211|24171|0
1620007200000|2021-05-03 02:00:00|24211.3|24171.3|24205.6|24165.6|24216.3|24176.3|24193.4|24153.4|0
1620010800000|2021-05-03 03:00:00|24205.8|24165.8|24219.9|24179.9|24222.9|24182.9|24205.6|24165.6|0
1620014400000|2021-05-03 04:00:00|24220.9|24180.9|24222.2|24182.2|24222.6|24182.6|24199.8|24159.8|0
1620018000000|2021-05-03 05:00:00|24222|24182|24198.2|24158.2|24222.2|24182.2|24198.2|24158.2|0
1620021600000|2021-05-03 06:00:00|24198.4|24158.4|24218.7|24203.7|24226.2|24211.2|24141.2|24126.2|278
1620025200000|2021-05-03 07:00:00|24223.7|24208.7|24366.2|24351.2|24386.2|24371.2|24161.2|24146.2|4395
1620028800000|2021-05-03 08:00:00|24371.2|24356.2|24318.7|24303.7|24376.2|24361.2|24306.2|24291.2|1318
1620032400000|2021-05-03 09:00:00|24321.2|24306.2|24251.2|24236.2|24321.2|24306.2|24156.2|24141.2|1682
1620036000000|2021-05-03 10:00:00|24248.7|24233.7|24356.2|24341.2|24381.2|24366.2|24226.2|24211.2|1408
1620039600000|2021-05-03 11:00:00|24358.7|24343.7|24444|24429|24461.2|24446.2|24358.7|24343.7|1655
1620043200000|2021-05-03 12:00:00|24446.5|24431.5|24416.5|24401.5|24474|24459|24406.5|24391.5|1256
1620046800000|2021-05-03 13:00:00|24419|24404|24436.5|24421.5|24454|24439|24409|24394|1228
1620050400000|2021-05-03 14:00:00|24426.5|24411.5|24424.3|24409.3|24449.3|24434.3|24394.3|24379.3|1663
1620054000000|2021-05-03 15:00:00|24429.3|24414.3|24441.8|24421.8|24454.3|24439.3|24379.3|24364.3|1843
1620057600000|2021-05-03 16:00:00|24446.8|24426.8|24451.8|24426.8|24461.8|24441.8|24436.8|24416.8|228
1620061200000|2021-05-03 17:00:00|24456.8|24431.8|24446.8|24426.8|24456.8|24436.8|24436.8|24416.8|46
1620064800000|2021-05-03 18:00:00|24451.8|24421.8|24474.3|24459.3|24474.3|24459.3|24446.8|24421.8|107
1620068400000|2021-05-03 19:00:00|24476.8|24461.8|24474.3|24459.3|24484.3|24469.3|24459.3|24444.3|226
1620072000000|2021-05-03 20:00:00|24496.3|24456.3|24485.8|24445.8|24502.7|24462.7|24480.2|24440.2|0
1620075600000|2021-05-03 21:00:00|24485.6|24445.6|24484.1|24444.1|24486.6|24446.6|24479|24439|0
1620079200000|2021-05-03 22:00:00|24484.7|24444.7|24482.2|24442.2|24494.8|24454.8|24481|24441|0
1620082800000|2021-05-03 23:00:00|24482.4|24442.4|24462.8|24422.8|24483|24443|24457.4|24417.4|0
1620086400000|2021-05-04 00:00:00|24462.4|24422.4|24447.3|24407.3|24471.9|24431.9|24440.9|24400.9|0
1620090000000|2021-05-04 01:00:00|24447.2|24407.2|24416.8|24376.8|24447.3|24407.3|24410.8|24370.8|0
1620093600000|2021-05-04 02:00:00|24414.8|24374.8|24423.7|24383.7|24423.8|24383.8|24404.9|24364.9|0
1620097200000|2021-05-04 03:00:00|24423.5|24383.5|24429.1|24389.1|24435|24395|24405.9|24365.9|0
1620100800000|2021-05-04 04:00:00|24428.9|24388.9|24427.3|24387.3|24434.5|24394.5|24421.6|24381.6|0
1620104400000|2021-05-04 05:00:00|24426.2|24386.2|24449.6|24409.6|24449.9|24409.9|24416.2|24376.2|0
1620108000000|2021-05-04 06:00:00|24447.6|24407.6|24444.3|24429.3|24456.8|24441.8|24416.8|24398.5|210
1620111600000|2021-05-04 07:00:00|24446.8|24431.8|24420.3|24405.3|24524.3|24509.3|24350.3|24335.3|2610
1620115200000|2021-05-04 08:00:00|24415.3|24400.3|24455.3|24440.3|24465.3|24450.3|24375.3|24360.3|1356
1620118800000|2021-05-04 09:00:00|24457.8|24442.8|24432.8|24417.8|24460.3|24445.3|24385.3|24370.3|1084
1620122400000|2021-05-04 10:00:00|24435.3|24420.3|24490.3|24475.3|24490.3|24475.3|24430.3|24415.3|867
1620126000000|2021-05-04 11:00:00|24492.8|24477.8|24272.5|24257.5|24510.3|24495.3|24232.5|24217.5|3439
1620129600000|2021-05-04 12:00:00|24270|24255|24147.5|24132.5|24272.5|24257.5|24127.5|24112.5|2906
1620133200000|2021-05-04 13:00:00|24145|24130|24050|24035|24267.5|24252.5|24030|24015|3591
1620136800000|2021-05-04 14:00:00|24047.5|24032.5|23991|23976|24071|24056|23966|23951|4782
1620140400000|2021-05-04 15:00:00|23988.5|23973.5|23953.5|23928.5|24026|24011|23941|23923.5|4508
1620144000000|2021-05-04 16:00:00|23948.5|23933.5|23993.5|23968.5|24018.5|23998.5|23948.5|23933.5|322
1620147600000|2021-05-04 17:00:00|23988.5|23963.5|24033.5|24008.5|24058.5|24038.5|23983.5|23963.5|150
1620151200000|2021-05-04 18:00:00|24028.5|24003.5|24071|24056|24076|24061|24023.5|24003.5|157
1620154800000|2021-05-04 19:00:00|24068.5|24053.5|24063.5|24048.5|24076|24061|24041|24026|251
1620158400000|2021-05-04 20:00:00|24086.6|24046.6|24081.8|24041.8|24100.6|24060.6|24061.2|24021.2|0
1620162000000|2021-05-04 21:00:00|24081.3|24041.3|24086.4|24046.4|24087.4|24047.4|24081.3|24041.3|0
1620165600000|2021-05-04 22:00:00|24086.8|24046.8|24079.8|24039.8|24090.1|24050.1|24068.2|24028.2|0
1620169200000|2021-05-04 23:00:00|24080|24040|24091.1|24051.1|24091.1|24051.1|24075.9|24035.9|0
1620172800000|2021-05-05 00:00:00|24091.3|24051.3|24138.9|24098.9|24155.8|24115.8|24088.6|24048.6|0
1620176400000|2021-05-05 01:00:00|24139|24099|24164.9|24124.9|24174.3|24134.3|24138.2|24098.2|0
1620180000000|2021-05-05 02:00:00|24165|24125|24158.4|24118.4|24176.2|24136.2|24141.2|24101.2|0
1620183600000|2021-05-05 03:00:00|24158.5|24118.5|24153|24113|24164|24124|24147.3|24107.3|0
1620187200000|2021-05-05 04:00:00|24150.9|24110.9|24158.4|24118.4|24164.1|24124.1|24141.6|24101.6|0
1620190800000|2021-05-05 05:00:00|24158.5|24118.5|24155.3|24115.3|24169.5|24129.5|24109.3|24069.3|0
1620194400000|2021-05-05 06:00:00|24155.6|24115.6|24168.5|24153.5|24197.5|24168.5|24150.1|24110.1|444
1620198000000|2021-05-05 07:00:00|24176|24161|24293.5|24278.5|24328.5|24313.5|24111|24096|4015
1620201600000|2021-05-05 08:00:00|24298.5|24283.5|24298.5|24283.5|24348.5|24333.5|24261|24246|1616
1620205200000|2021-05-05 09:00:00|24303.5|24288.5|24293.5|24278.5|24323.5|24308.5|24283.5|24268.5|1063
1620208800000|2021-05-05 10:00:00|24296|24281|24278.5|24263.5|24313.5|24298.5|24258.5|24243.5|748
1620212400000|2021-05-05 11:00:00|24276|24261|24328.9|24313.9|24328.9|24313.9|24258.5|24243.5|769
1620216000000|2021-05-05 12:00:00|24326.4|24311.4|24403.9|24388.9|24418.9|24403.9|24323.9|24308.9|1758
1620219600000|2021-05-05 13:00:00|24408.9|24393.9|24406.4|24391.4|24433.9|24418.9|24368.9|24353.9|1853
1620223200000|2021-05-05 14:00:00|24403.9|24388.9|24419.8|24404.8|24444.8|24429.8|24348.9|24333.9|1902
1620226800000|2021-05-05 15:00:00|24417.3|24402.3|24512.3|24487.3|24512.3|24492.3|24414.8|24399.8|2966
1620230400000|2021-05-05 16:00:00|24517.3|24492.3|24497.3|24477.3|24522.3|24502.3|24497.3|24472.3|353
1620234000000|2021-05-05 17:00:00|24492.3|24472.3|24512.3|24487.3|24512.3|24492.3|24492.3|24472.3|116
1620237600000|2021-05-05 18:00:00|24507.3|24482.3|24512.3|24497.3|24524.8|24509.8|24502.3|24482.3|113
1620241200000|2021-05-05 19:00:00|24509.8|24494.8|24499.8|24484.8|24514.8|24499.8|24454.8|24439.8|252
1620244800000|2021-05-05 20:00:00|24514.3|24474.3|24507.4|24467.4|24534.4|24494.4|24501.6|24461.6|0
1620248400000|2021-05-05 21:00:00|24507.6|24467.6|24507.1|24467.1|24508.6|24468.6|24498.5|24458.5|0
1620252000000|2021-05-05 22:00:00|24507.5|24467.5|24494.1|24454.1|24520.3|24480.3|24491.7|24451.7|0
1620255600000|2021-05-05 23:00:00|24494.4|24454.4|24520.4|24480.4|24523.4|24483.4|24494.3|24454.3|0
1620259200000|2021-05-06 00:00:00|24520.2|24480.2|24531.8|24491.8|24539.9|24499.9|24504.6|24464.6|0
1620262800000|2021-05-06 01:00:00|24531.7|24491.7|24554.5|24514.5|24561.2|24521.2|24531.7|24491.7|0
1620266400000|2021-05-06 02:00:00|24556.6|24516.6|24488.8|24448.8|24560|24520|24481.5|24441.5|0
1620270000000|2021-05-06 03:00:00|24488.6|24448.6|24494.8|24454.8|24505.7|24465.7|24482.3|24442.3|0
1620273600000|2021-05-06 04:00:00|24494.7|24454.7|24478.7|24438.7|24500.7|24460.7|24477.4|24437.4|0
1620277200000|2021-05-06 05:00:00|24480.7|24440.7|24546.8|24506.8|24552.3|24512.3|24480.7|24440.7|0
1620280800000|2021-05-06 06:00:00|24546.6|24506.6|24552.3|24537.3|24576|24544.8|24519.8|24489.7|282
1620284400000|2021-05-06 07:00:00|24554.8|24539.8|24607.1|24592.1|24692.3|24677.3|24539.8|24524.8|3869
1620288000000|2021-05-06 08:00:00|24609.6|24594.6|24592.1|24577.1|24677.1|24662.1|24567.1|24552.1|1642
1620291600000|2021-05-06 09:00:00|24594.6|24579.6|24497.1|24482.1|24637.1|24622.1|24459.6|24444.6|2088
1620295200000|2021-05-06 10:00:00|24494.6|24479.6|24492.1|24477.1|24557.1|24542.1|24479.6|24464.6|855
1620298800000|2021-05-06 11:00:00|24487.1|24472.1|24515.5|24500.5|24547.1|24532.1|24484.6|24469.6|520
1620302400000|2021-05-06 12:00:00|24520.5|24505.5|24515.5|24500.5|24555.5|24540.5|24475.5|24460.5|1026
1620306000000|2021-05-06 13:00:00|24520.5|24505.5|24448|24433|24545.5|24530.5|24445.5|24430.5|1693
1620309600000|2021-05-06 14:00:00|24445.5|24430.5|24455.5|24440.5|24475.5|24460.5|24375.5|24360.5|2269
1620313200000|2021-05-06 15:00:00|24453|24438|24523|24503|24540.5|24525.5|24415.5|24400.5|1946
1620316800000|2021-05-06 16:00:00|24528|24498|24533|24513|24548|24528|24503|24478|132
1620320400000|2021-05-06 17:00:00|24528|24508|24513|24488|24543|24518|24513|24488|104
1620324000000|2021-05-06 18:00:00|24518|24493|24518|24503|24533|24513|24488|24468|132
1620327600000|2021-05-06 19:00:00|24515.5|24500.5|24595.5|24580.5|24598|24583|24500.5|24485.5|177
1620331200000|2021-05-06 20:00:00|24615.6|24575.6|24618.5|24578.5|24622.7|24582.7|24601.3|24561.3|0
1620334800000|2021-05-06 21:00:00|24618|24578|24619.4|24579.4|24620.4|24580.4|24613.9|24573.9|0
1620338400000|2021-05-06 22:00:00|24620.4|24580.4|24605.8|24565.8|24629.7|24589.7|24604.1|24564.1|0
1620342000000|2021-05-06 23:00:00|24606|24566|24604.1|24564.1|24611.9|24571.9|24597.9|24557.9|0
1620345600000|2021-05-07 00:00:00|24603.8|24563.8|24623|24583|24623|24583|24570.9|24530.9|0
1620349200000|2021-05-07 01:00:00|24623.1|24583.1|24640|24600|24646.1|24606.1|24617.4|24577.4|0
1620352800000|2021-05-07 02:00:00|24639.9|24599.9|24632.4|24592.4|24651.5|24611.5|24625.9|24585.9|0
1620356400000|2021-05-07 03:00:00|24632.5|24592.5|24631.5|24591.5|24638.1|24598.1|24625.5|24585.5|0
1620360000000|2021-05-07 04:00:00|24631.4|24591.4|24643.4|24603.4|24643.5|24603.5|24625.2|24585.2|0
1620363600000|2021-05-07 05:00:00|24643.3|24603.3|24629.9|24589.9|24643.4|24603.4|24623.9|24583.9|0
1620367200000|2021-05-07 06:00:00|24631.9|24591.9|24675.5|24660.5|24685.5|24670.5|24595.5|24580.5|493
1620370800000|2021-05-07 07:00:00|24663|24648|24462.6|24447.6|24678|24663|24457.6|24442.6|3494
1620374400000|2021-05-07 08:00:00|24467.6|24452.6|24487.6|24472.6|24487.6|24472.6|24422.6|24407.6|1006
1620378000000|2021-05-07 09:00:00|24485.1|24470.1|24500.1|24485.1|24507.6|24492.6|24460.1|24445.1|1145
1620381600000|2021-05-07 10:00:00|24502.6|24487.6|24565.1|24550.1|24577.6|24562.6|24492.6|24477.6|983
1620385200000|2021-05-07 11:00:00|24567.6|24552.6|24581.7|24566.7|24587.6|24572.6|24552.6|24537.6|574
1620388800000|2021-05-07 12:00:00|24579.2|24564.2|24569.2|24554.2|24609.2|24594.2|24479.2|24464.2|2354
1620392400000|2021-05-07 13:00:00|24566.7|24551.7|24614.2|24599.2|24614.2|24599.2|24489.2|24474.2|2279
1620396000000|2021-05-07 14:00:00|24616.7|24601.7|24616.4|24601.4|24644.2|24629.2|24588.9|24573.9|1532
1620399600000|2021-05-07 15:00:00|24613.9|24598.9|24613.9|24593.9|24631.4|24616.4|24576.4|24561.4|1945
1620403200000|2021-05-07 16:00:00|24618.9|24598.9|24628.9|24608.9|24633.9|24613.9|24598.9|24578.9|227
1620406800000|2021-05-07 17:00:00|24633.9|24613.9|24638.9|24618.9|24638.9|24618.9|24613.9|24593.9|211
1620410400000|2021-05-07 18:00:00|24633.9|24613.9|24653.9|24638.9|24661.4|24646.4|24623.9|24603.9|183
1620414000000|2021-05-07 19:00:00|24651.4|24636.4|24663.9|24648.9|24681.4|24666.4|24646.4|24631.4|183
1620417600000|2021-05-07 20:00:00|24683|24643|24692.5|24652.5|24704.4|24664.4|24676.9|24636.9|0
1620421200000|2021-05-07 21:00:00|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|0
1620597600000|2021-05-09 22:00:00|24702|24662|24699.2|24659.2|24717.3|24677.3|24693.5|24653.5|0
1620601200000|2021-05-09 23:00:00|24699.4|24659.4|24715.4|24675.4|24721.8|24681.8|24697|24657|0
1620604800000|2021-05-10 00:00:00|24715.6|24675.6|24740.2|24700.2|24751.7|24711.7|24708.8|24668.8|0
1620608400000|2021-05-10 01:00:00|24740|24700|24755.8|24715.8|24767.6|24727.6|24734|24694|0
1620612000000|2021-05-10 02:00:00|24755.9|24715.9|24733.4|24693.4|24761.3|24721.3|24727.6|24687.6|0
1620615600000|2021-05-10 03:00:00|24733.6|24693.6|24717.2|24677.2|24739|24699|24711.8|24671.8|0
1620619200000|2021-05-10 04:00:00|24717|24677|24710.6|24670.6|24722.3|24682.3|24710.4|24670.4|0
1620622800000|2021-05-10 05:00:00|24710.5|24670.5|24730.9|24690.9|24731.1|24691.1|24709.5|24669.5|0
1620626400000|2021-05-10 06:00:00|24728.9|24688.9|24743.9|24728.9|24746.4|24731.4|24696.4|24670.5|341
1620630000000|2021-05-10 07:00:00|24746.4|24731.4|24728.6|24713.6|24766.4|24751.4|24686.4|24671.4|3332
1620633600000|2021-05-10 08:00:00|24723.6|24708.6|24738.6|24723.6|24763.6|24748.6|24711.1|24696.1|1199
1620637200000|2021-05-10 09:00:00|24736.1|24721.1|24663.6|24648.6|24761.1|24746.1|24663.6|24648.6|1096
1620640800000|2021-05-10 10:00:00|24661.1|24646.1|24678.6|24663.6|24706.1|24691.1|24658.6|24643.6|1157
1620644400000|2021-05-10 11:00:00|24673.6|24658.6|24706.3|24691.3|24733.6|24718.6|24668.6|24653.6|742
1620648000000|2021-05-10 12:00:00|24703.8|24688.8|24738.8|24723.8|24761.3|24746.3|24698.8|24683.8|811
1620651600000|2021-05-10 13:00:00|24741.3|24726.3|24816.3|24801.3|24821.3|24806.3|24731.3|24716.3|2031
1620655200000|2021-05-10 14:00:00|24813.8|24798.8|24767.5|24752.5|24820|24805|24740|24725|2339
1620658800000|2021-05-10 15:00:00|24770|24755|24822.5|24802.5|24822.5|24805|24760|24745|2071
1620662400000|2021-05-10 16:00:00|24827.5|24807.5|24802.5|24782.5|24832.5|24812.5|24802.5|24782.5|194
1620666000000|2021-05-10 17:00:00|24797.5|24777.5|24797.5|24777.5|24812.5|24787.5|24787.5|24767.5|102
1620669600000|2021-05-10 18:00:00|24792.5|24772.5|24712.5|24697.5|24792.5|24772.5|24705|24690|357
1620673200000|2021-05-10 19:00:00|24710|24695|24685|24670|24732.5|24717.5|24680|24665|248
1620676800000|2021-05-10 20:00:00|24700.6|24660.6|24652.2|24612.2|24713.6|24673.6|24641.4|24601.4|0
1620680400000|2021-05-10 21:00:00|24652|24612|24733|24693|24740.6|24700.6|24651.5|24611.5|0
1620684000000|2021-05-10 22:00:00|24734.1|24694.1|24752.6|24712.6|24753.8|24713.8|24715.8|24675.8|0
1620687600000|2021-05-10 23:00:00|24753.1|24713.1|24724.9|24684.9|24753.9|24713.9|24719.6|24679.6|0
1620691200000|2021-05-11 00:00:00|24724.7|24684.7|24573.7|24533.7|24729.1|24689.1|24559.9|24519.9|0
1620694800000|2021-05-11 01:00:00|24573.5|24533.5|24553.8|24513.8|24613.1|24573.1|24529.7|24489.7|0
1620698400000|2021-05-11 02:00:00|24553.9|24513.9|24550.4|24510.4|24573.8|24533.8|24525.6|24485.6|0
1620702000000|2021-05-11 03:00:00|24551.4|24511.4|24574.5|24534.5|24602.4|24562.4|24538.4|24498.4|0
1620705600000|2021-05-11 04:00:00|24576.5|24536.5|24552.7|24512.7|24586.2|24546.2|24545.2|24505.2|0
1620709200000|2021-05-11 05:00:00|24552.8|24512.8|24597.9|24557.9|24603.7|24563.7|24552.4|24512.4|0
1620712800000|2021-05-11 06:00:00|24597.7|24557.7|24552.5|24537.5|24603.5|24580|24510|24495|606
1620716400000|2021-05-11 07:00:00|24562.5|24547.5|24565|24550|24622.5|24607.5|24432.5|24417.5|5324
1620720000000|2021-05-11 08:00:00|24570|24555|24431.5|24416.5|24570|24555|24426.5|24411.5|1914
1620723600000|2021-05-11 09:00:00|24429|24414|24394|24379|24501.5|24486.5|24381.5|24366.5|1722
1620727200000|2021-05-11 10:00:00|24396.5|24381.5|24341.5|24326.5|24396.5|24381.5|24301.5|24286.5|1572
1620730800000|2021-05-11 11:00:00|24344|24329|24326.5|24311.5|24366.5|24351.5|24321.5|24306.5|1008
1620734400000|2021-05-11 12:00:00|24324|24309|24304|24289|24341.5|24326.5|24286.5|24271.5|1462
1620738000000|2021-05-11 13:00:00|24306.5|24291.5|24449.5|24434.5|24454.5|24439.5|24271.5|24256.5|2688
1620741600000|2021-05-11 14:00:00|24454.5|24439.5|24340.5|24325.5|24469.5|24454.5|24293|24278|3103
1620745200000|2021-05-11 15:00:00|24335.5|24320.5|24448|24428|24463|24443|24325.5|24310.5|3132
1620748800000|2021-05-11 16:00:00|24453|24423|24393|24368|24458|24433|24373|24348|289
1620752400000|2021-05-11 17:00:00|24388|24363|24473|24453|24488|24468|24388|24363|163
1620756000000|2021-05-11 18:00:00|24478|24458|24473|24458|24493|24475.5|24445.5|24430.5|126
1620759600000|2021-05-11 19:00:00|24470.5|24455.5|24445.5|24430.5|24485.5|24470.5|24420.5|24405.5|207
1620763200000|2021-05-11 20:00:00|24468.7|24428.7|24427.9|24387.9|24479.6|24439.6|24412.8|24372.8|0
1620766800000|2021-05-11 21:00:00|24427.4|24387.4|24424.6|24384.6|24429.5|24389.5|24420.5|24380.5|0
1620770400000|2021-05-11 22:00:00|24424.8|24384.8|24432.5|24392.5|24441.7|24401.7|24418.3|24378.3|0
1620774000000|2021-05-11 23:00:00|24432.6|24392.6|24459|24419|24459|24419|24410.5|24370.5|0
1620777600000|2021-05-12 00:00:00|24459.2|24419.2|24362|24322|24513.5|24473.5|24336.3|24296.3|0
1620781200000|2021-05-12 01:00:00|24361.9|24321.9|24362.7|24322.7|24410.2|24370.2|24338.8|24298.8|0
1620784800000|2021-05-12 02:00:00|24362.6|24322.6|24385.9|24345.9|24416.6|24376.6|24357|24317|0
1620788400000|2021-05-12 03:00:00|24386|24346|24275|24235|24398.7|24358.7|24257.2|24217.2|0
1620792000000|2021-05-12 04:00:00|24275.1|24235.1|24328.8|24288.8|24328.9|24288.9|24250.3|24210.3|0
1620795600000|2021-05-12 05:00:00|24328.7|24288.7|24327.1|24287.1|24399.4|24359.4|24327.1|24287.1|0
1620799200000|2021-05-12 06:00:00|24327.3|24287.3|24425.5|24410.5|24428|24413|24300.5|24285.5|534
1620802800000|2021-05-12 07:00:00|24433|24418|24503.1|24488.1|24538.1|24523.1|24358|24343|3370
1620806400000|2021-05-12 08:00:00|24498.1|24483.1|24423.1|24408.1|24523.1|24508.1|24363.1|24348.1|1754
1620810000000|2021-05-12 09:00:00|24420.6|24405.6|24413.1|24398.1|24453.1|24438.1|24373.1|24358.1|878
1620813600000|2021-05-12 10:00:00|24415.6|24400.6|24393.1|24378.1|24483.1|24468.1|24390.6|24375.6|978
1620817200000|2021-05-12 11:00:00|24398.1|24383.1|24413.6|24398.6|24433.1|24418.1|24388.1|24373.1|613
1620820800000|2021-05-12 12:00:00|24411.1|24396.1|24446.1|24431.1|24451.1|24436.1|24256.1|24241.1|3407
1620824400000|2021-05-12 13:00:00|24451.1|24436.1|24466.1|24451.1|24508.6|24493.6|24368.6|24353.6|2364
1620828000000|2021-05-12 14:00:00|24463.6|24448.6|24479.1|24464.1|24546.6|24531.6|24446.1|24431.1|2549
1620831600000|2021-05-12 15:00:00|24481.6|24466.6|24416.6|24391.6|24534.1|24519.1|24406.6|24386.6|3523
1620835200000|2021-05-12 16:00:00|24411.6|24386.6|24391.6|24366.6|24436.6|24416.6|24366.6|24346.6|437
1620838800000|2021-05-12 17:00:00|24386.6|24361.6|24411.6|24386.6|24431.6|24406.6|24376.6|24356.6|115
1620842400000|2021-05-12 18:00:00|24406.6|24391.6|24371.6|24356.6|24426.6|24406.6|24324.1|24309.1|214
1620846000000|2021-05-12 19:00:00|24369.1|24354.1|24311.6|24296.6|24371.6|24356.6|24261.6|24246.6|254
1620849600000|2021-05-12 20:00:00|24310.7|24270.7|24280.9|24240.9|24344.2|24304.2|24275.4|24235.4|0
1620853200000|2021-05-12 21:00:00|24282.5|24242.5|24299.9|24259.9|24302.4|24262.4|24277.9|24237.9|0
1620856800000|2021-05-12 22:00:00|24301.2|24261.2|24380.8|24340.8|24384.7|24344.7|24299.4|24259.4|0
1620860400000|2021-05-12 23:00:00|24380.6|24340.6|24391.4|24351.4|24396.4|24356.4|24369.9|24329.9|0
1620864000000|2021-05-13 00:00:00|24391.3|24351.3|24360.4|24320.4|24401.9|24361.9|24316.5|24276.5|0
1620867600000|2021-05-13 01:00:00|24360.5|24320.5|24379.3|24339.3|24385.9|24345.9|24330.2|24290.2|0
1620871200000|2021-05-13 02:00:00|24377.2|24337.2|24368|24328|24379.6|24339.6|24343.7|24303.7|0
1620874800000|2021-05-13 03:00:00|24368.2|24328.2|24350.8|24310.8|24386.4|24346.4|24339.1|24299.1|0
1620878400000|2021-05-13 04:00:00|24350.7|24310.7|24343.6|24303.6|24364.4|24324.4|24326|24286|0
1620882000000|2021-05-13 05:00:00|24343.7|24303.7|24268.8|24228.8|24349.5|24309.5|24251.9|24211.9|0
1620885600000|2021-05-13 06:00:00|24269|24229|24259.1|24244.1|24304.1|24289.1|24234.1|24219.1|480
1620889200000|2021-05-13 07:00:00|24256.6|24241.6|24032.3|24017.3|24259.1|24244.1|23987.3|23972.3|6377
1620892800000|2021-05-13 08:00:00|24034.8|24019.8|24004.8|23989.8|24034.8|24019.8|23902.3|23887.3|3835
1620896400000|2021-05-13 09:00:00|24007.3|23992.3|24067.3|24052.3|24089.8|24074.8|23992.3|23977.3|2281
1620900000000|2021-05-13 10:00:00|24069.8|24054.8|24122.3|24107.3|24134.8|24119.8|24022.3|24007.3|1590
1620903600000|2021-05-13 11:00:00|24124.8|24109.8|24289|24274|24294|24279|24117.3|24102.3|2166
1620907200000|2021-05-13 12:00:00|24291.5|24276.5|24379|24364|24401.5|24386.5|24269|24254|2500
1620910800000|2021-05-13 13:00:00|24384|24369|24468|24453|24503|24488|24376.5|24361.5|3370
1620914400000|2021-05-13 14:00:00|24470.5|24455.5|24562.3|24547.3|24577.3|24562.3|24470.5|24455.5|2722
1620918000000|2021-05-13 15:00:00|24567.3|24552.3|24494.8|24474.8|24572.3|24557.3|24459.8|24444.8|2913
1620921600000|2021-05-13 16:00:00|24499.8|24479.8|24494.8|24469.8|24539.8|24514.8|24489.8|24464.8|327
1620925200000|2021-05-13 17:00:00|24499.8|24474.8|24484.8|24464.8|24524.8|24504.8|24434.8|24414.8|246
1620928800000|2021-05-13 18:00:00|24489.8|24469.8|24534.8|24519.8|24542.3|24527.3|24489.8|24469.8|203
1620932400000|2021-05-13 19:00:00|24537.3|24522.3|24582.3|24567.3|24604.8|24589.8|24537.3|24522.3|318
1620936000000|2021-05-13 20:00:00|24587.1|24547.1|24607.6|24567.6|24611.1|24571.1|24560.1|24520.1|0
1620939600000|2021-05-13 21:00:00|24606.1|24566.1|24610.2|24570.2|24613.8|24573.8|24603.5|24563.5|0
1620943200000|2021-05-13 22:00:00|24611.7|24571.7|24602.5|24562.5|24616.5|24576.5|24594.5|24554.5|0
1620946800000|2021-05-13 23:00:00|24602.6|24562.6|24623|24583|24629.7|24589.7|24579.3|24539.3|0
1620950400000|2021-05-14 00:00:00|24622.8|24582.8|24644.5|24604.5|24650.4|24610.4|24590.8|24550.8|0
1620954000000|2021-05-14 01:00:00|24644.6|24604.6|24617.9|24577.9|24656.7|24616.7|24587.6|24547.6|0
1620957600000|2021-05-14 02:00:00|24618|24578|24638.8|24598.8|24640.5|24600.5|24594.4|24554.4|0
1620961200000|2021-05-14 03:00:00|24639|24599|24689.2|24649.2|24708|24668|24639|24599|0
1620964800000|2021-05-14 04:00:00|24689.3|24649.3|24685.7|24645.7|24708.7|24668.7|24673.7|24633.7|0
1620968400000|2021-05-14 05:00:00|24685.8|24645.8|24693|24653|24717.5|24677.5|24674.1|24634.1|0
1620972000000|2021-05-14 06:00:00|24690.9|24650.9|24642.3|24627.3|24690.9|24650.9|24592.3|24577.3|354
1620975600000|2021-05-14 07:00:00|24637.3|24622.3|24477|24462|24652.3|24637.3|24432|24417|3374
1620979200000|2021-05-14 08:00:00|24472|24457|24567|24552|24614.5|24599.5|24447|24432|1496
1620982800000|2021-05-14 09:00:00|24572|24557|24607|24592|24622|24607|24567|24552|916
1620986400000|2021-05-14 10:00:00|24609.5|24594.5|24599.5|24584.5|24622|24607|24572|24557|636
1620990000000|2021-05-14 11:00:00|24597|24582|24637.1|24622.1|24639.6|24624.6|24592|24577|698
1620993600000|2021-05-14 12:00:00|24639.6|24624.6|24664.6|24649.6|24669.6|24654.6|24599.6|24584.6|1080
1620997200000|2021-05-14 13:00:00|24659.6|24644.6|24744.6|24729.6|24744.6|24729.6|24649.6|24634.6|3781
1621000800000|2021-05-14 14:00:00|24747.1|24732.1|24737.2|24722.2|24767.2|24752.2|24709.7|24694.7|3007
1621004400000|2021-05-14 15:00:00|24742.2|24727.2|24769.7|24749.7|24789.7|24774.7|24712.2|24697.2|2886
1621008000000|2021-05-14 16:00:00|24774.7|24744.7|24829.7|24809.7|24849.7|24829.7|24764.7|24744.7|457
1621011600000|2021-05-14 17:00:00|24834.7|24814.7|24834.7|24814.7|24854.7|24834.7|24824.7|24804.7|214
1621015200000|2021-05-14 18:00:00|24839.7|24809.7|24859.7|24844.7|24864.7|24849.7|24837.2|24809.7|123
1621018800000|2021-05-14 19:00:00|24857.2|24842.2|24907.2|24892.2|24924.7|24909.7|24847.2|24832.2|311
1621022400000|2021-05-14 20:00:00|24928.3|24888.3|24959.3|24919.3|24977.5|24937.5|24927.8|24887.8|0
1621202400000|2021-05-16 22:00:00|24948.7|24908.7|24938.3|24898.3|24983.7|24943.7|24937|24897|0
1621206000000|2021-05-16 23:00:00|24938.5|24898.5|24922.7|24882.7|24951.7|24911.7|24917.2|24877.2|0
1621209600000|2021-05-17 00:00:00|24922.8|24882.8|24848.9|24808.9|24927.7|24887.7|24824.5|24784.5|0
1621213200000|2021-05-17 01:00:00|24849|24809|24861|24821|24896.7|24856.7|24842.3|24802.3|0
1621216800000|2021-05-17 02:00:00|24861.1|24821.1|24872.3|24832.3|24884.8|24844.8|24830.8|24790.8|0
1621220400000|2021-05-17 03:00:00|24872.4|24832.4|24842.5|24802.5|24878.5|24838.5|24829.4|24789.4|0
1621224000000|2021-05-17 04:00:00|24842.6|24802.6|24878.3|24838.3|24889.9|24849.9|24836.1|24796.1|0
1621227600000|2021-05-17 05:00:00|24878.4|24838.4|24860.8|24820.8|24903.5|24863.5|24860.7|24820.7|0
1621231200000|2021-05-17 06:00:00|24858.8|24818.8|24842.2|24827.2|24866.9|24837.2|24807.2|24792.2|311
1621234800000|2021-05-17 07:00:00|24837.2|24822.2|24827|24812|24932.2|24917.2|24777|24762|2871
1621238400000|2021-05-17 08:00:00|24829.5|24814.5|24879.5|24864.5|24882|24867|24824.5|24809.5|824
1621242000000|2021-05-17 09:00:00|24882|24867|24799.5|24784.5|24884.5|24869.5|24784.5|24769.5|1032
1621245600000|2021-05-17 10:00:00|24797|24782|24744.5|24729.5|24802|24787|24739.5|24724.5|1720
1621249200000|2021-05-17 11:00:00|24742|24727|24746.9|24731.9|24779.5|24764.5|24719.4|24704.4|701
1621252800000|2021-05-17 12:00:00|24744.4|24729.4|24824.4|24809.4|24826.9|24811.9|24739.4|24724.4|791
1621256400000|2021-05-17 13:00:00|24821.9|24806.9|24864.4|24849.4|24914.4|24899.4|24816.9|24801.9|1779
1621260000000|2021-05-17 14:00:00|24859.4|24844.4|24894.1|24879.1|24909.1|24894.1|24836.9|24821.9|1517
1621263600000|2021-05-17 15:00:00|24891.6|24876.6|24876.6|24856.6|24899.1|24884.1|24839.1|24824.1|1474
1621267200000|2021-05-17 16:00:00|24871.6|24851.6|24906.6|24881.6|24916.6|24896.6|24866.6|24846.6|150
1621270800000|2021-05-17 17:00:00|24901.6|24886.6|24886.6|24866.6|24911.6|24891.6|24871.6|24851.6|160
1621274400000|2021-05-17 18:00:00|24891.6|24861.6|24924.1|24909.1|24924.1|24909.1|24881.6|24856.6|107
1621278000000|2021-05-17 19:00:00|24921.6|24906.6|24949.1|24934.1|24956.6|24941.6|24921.6|24906.6|143
1621281600000|2021-05-17 20:00:00|24961.7|24921.7|24996.4|24956.4|25001.9|24961.9|24950.7|24910.7|0
1621285200000|2021-05-17 21:00:00|24997.9|24957.9|25021.5|24981.5|25024.1|24984.1|24996.9|24956.9|0
1621288800000|2021-05-17 22:00:00|25020.8|24980.8|24996|24956|25027.1|24987.1|24996|24956|0
1621292400000|2021-05-17 23:00:00|24996.3|24956.3|25041.9|25001.9|25044.1|25004.1|24995.9|24955.9|0
1621296000000|2021-05-18 00:00:00|25041.6|25001.6|25076.3|25036.3|25082|25042|25027.5|24987.5|0
1621299600000|2021-05-18 01:00:00|25078.4|25038.4|25109.8|25069.8|25116.8|25076.8|25069.6|25029.6|0
1621303200000|2021-05-18 02:00:00|25109.6|25069.6|25093.5|25053.5|25109.8|25069.8|25082.8|25042.8|0
1621306800000|2021-05-18 03:00:00|25093.3|25053.3|25113.7|25073.7|25114|25074|25093.1|25053.1|0
1621310400000|2021-05-18 04:00:00|25113.9|25073.9|25104.8|25064.8|25119.3|25079.3|25094.4|25054.4|0
1621314000000|2021-05-18 05:00:00|25104.7|25064.7|25077.3|25037.3|25112.3|25072.3|25077.1|25037.1|0
1621317600000|2021-05-18 06:00:00|25077.1|25037.1|25054.1|25039.1|25169.1|25154.1|25054.1|25031.5|526
1621321200000|2021-05-18 07:00:00|25044.1|25029.1|25068.8|25053.8|25119.1|25104.1|25031.6|25016.6|2914
1621324800000|2021-05-18 08:00:00|25066.3|25051.3|25023.8|25008.8|25093.8|25078.8|25023.8|25008.8|1210
1621328400000|2021-05-18 09:00:00|25028.8|25013.8|25038.8|25023.8|25058.8|25043.8|25008.8|24993.8|912
1621332000000|2021-05-18 10:00:00|25036.3|25021.3|25031.3|25016.3|25068.8|25053.8|25021.3|25006.3|811
1621335600000|2021-05-18 11:00:00|25033.8|25018.8|24933.9|24918.9|25046.3|25031.3|24928.9|24913.9|1014
1621339200000|2021-05-18 12:00:00|24938.9|24923.9|24923.9|24908.9|24953.9|24938.9|24888.9|24873.9|782
1621342800000|2021-05-18 13:00:00|24918.9|24903.9|24863.9|24848.9|24943.9|24928.9|24858.9|24843.9|1225
1621346400000|2021-05-18 14:00:00|24861.4|24846.4|24893.5|24878.5|24921|24906|24823.9|24808.9|1319
1621350000000|2021-05-18 15:00:00|24891|24876|24863.5|24838.5|24936|24921|24863.5|24838.5|2015
1621353600000|2021-05-18 16:00:00|24858.5|24833.5|24863.5|24843.5|24878.5|24858.5|24838.5|24813.5|110
1621357200000|2021-05-18 17:00:00|24868.5|24848.5|24858.5|24838.5|24883.5|24863.5|24853.5|24833.5|43
1621360800000|2021-05-18 18:00:00|24863.5|24833.5|24838.5|24823.5|24868.5|24848.5|24801|24786|135
1621364400000|2021-05-18 19:00:00|24836|24821|24776|24761|24856|24841|24771|24756|188
1621368000000|2021-05-18 20:00:00|24776.9|24736.9|24734.5|24694.5|24794.2|24754.2|24720.5|24680.5|0
1621371600000|2021-05-18 21:00:00|24735|24695|24740.2|24700.2|24742.2|24702.2|24733.6|24693.6|0
1621375200000|2021-05-18 22:00:00|24739.5|24699.5|24766.8|24726.8|24780.3|24740.3|24737.7|24697.7|0
1621378800000|2021-05-18 23:00:00|24766.9|24726.9|24721.7|24681.7|24795.1|24755.1|24721.7|24681.7|0
1621382400000|2021-05-19 00:00:00|24721.8|24681.8|24760.8|24720.8|24778.9|24738.9|24699.1|24659.1|0
1621386000000|2021-05-19 01:00:00|24761|24721|24737.7|24697.7|24807.8|24767.8|24725.4|24685.4|0
1621389600000|2021-05-19 02:00:00|24737.9|24697.9|24677.4|24637.4|24737.9|24697.9|24670.4|24630.4|0
1621393200000|2021-05-19 03:00:00|24676.8|24636.8|24704.4|24664.4|24713.1|24673.1|24670.8|24630.8|0
1621396800000|2021-05-19 04:00:00|24704.5|24664.5|24674.1|24634.1|24716.3|24676.3|24655.1|24615.1|0
1621400400000|2021-05-19 05:00:00|24673.9|24633.9|24683|24643|24687.9|24647.9|24663.9|24623.9|0
1621404000000|2021-05-19 06:00:00|24685|24645|24668.5|24653.5|24714.4|24696|24621|24606|531
1621407600000|2021-05-19 07:00:00|24653.5|24638.5|24694.9|24679.9|24781|24766|24586|24571|4193
1621411200000|2021-05-19 08:00:00|24697.4|24682.4|24614.9|24599.9|24742.4|24727.4|24607.4|24592.4|1738
1621414800000|2021-05-19 09:00:00|24612.4|24597.4|24674.9|24659.9|24742.4|24727.4|24612.4|24597.4|1646
1621418400000|2021-05-19 10:00:00|24672.4|24657.4|24682.4|24667.4|24692.4|24677.4|24637.4|24622.4|693
1621422000000|2021-05-19 11:00:00|24679.9|24664.9|24459.7|24444.7|24679.9|24664.9|24454.7|24439.7|2104
1621425600000|2021-05-19 12:00:00|24454.7|24439.7|24394.7|24379.7|24524.7|24509.7|24389.7|24374.7|2018
1621429200000|2021-05-19 13:00:00|24392.2|24377.2|24402.2|24387.2|24464.7|24449.7|24354.7|24339.7|2922
1621432800000|2021-05-19 14:00:00|24399.7|24384.7|24492.9|24477.9|24502.9|24487.9|24265.4|24250.4|5043
1621436400000|2021-05-19 15:00:00|24490.4|24475.4|24545.4|24525.4|24562.9|24547.9|24452.9|24437.9|3738
1621440000000|2021-05-19 16:00:00|24550.4|24520.4|24585.4|24560.4|24590.4|24570.4|24525.4|24505.4|294
1621443600000|2021-05-19 17:00:00|24590.4|24565.4|24590.4|24570.4|24640.4|24620.4|24565.4|24545.4|333
1621447200000|2021-05-19 18:00:00|24595.4|24575.4|24455.4|24440.4|24615.4|24590.4|24442.9|24427.9|851
1621450800000|2021-05-19 19:00:00|24452.9|24437.9|24537.9|24522.9|24557.9|24542.9|24437.9|24422.9|549
1621454400000|2021-05-19 20:00:00|24562.3|24522.3|24550.6|24510.6|24579|24539|24529.5|24489.5|0
1621458000000|2021-05-19 21:00:00|24551.2|24511.2|24557.8|24517.8|24558.4|24518.4|24550.1|24510.1|0
1621461600000|2021-05-19 22:00:00|24557.6|24517.6|24513.8|24473.8|24561.9|24521.9|24512.6|24472.6|0
1621465200000|2021-05-19 23:00:00|24513.6|24473.6|24514.4|24474.4|24524.9|24484.9|24508.9|24468.9|0
1621468800000|2021-05-20 00:00:00|24514.6|24474.6|24588.6|24548.6|24618.2|24578.2|24508.9|24468.9|0
1621472400000|2021-05-20 01:00:00|24588.7|24548.7|24599.2|24559.2|24606|24566|24539.6|24499.6|0
1621476000000|2021-05-20 02:00:00|24599.4|24559.4|24580.9|24540.9|24606|24566|24569.5|24529.5|0
1621479600000|2021-05-20 03:00:00|24581|24541|24602.3|24562.3|24617.3|24577.3|24574.6|24534.6|0
1621483200000|2021-05-20 04:00:00|24603.4|24563.4|24630.2|24590.2|24630.4|24590.4|24599.1|24559.1|0
1621486800000|2021-05-20 05:00:00|24630.1|24590.1|24635.4|24595.4|24646.1|24606.1|24613.1|24573.1|0
1621490400000|2021-05-20 06:00:00|24635.2|24595.2|24605.4|24590.4|24662.9|24647.9|24602.9|24587.9|293
1621494000000|2021-05-20 07:00:00|24607.9|24592.9|24586.5|24571.5|24630.4|24615.4|24557.9|24542.9|2074
1621497600000|2021-05-20 08:00:00|24589|24574|24471.5|24456.5|24591.5|24576.5|24429|24414|1473
1621501200000|2021-05-20 09:00:00|24466.5|24451.5|24491.5|24476.5|24506.5|24491.5|24399|24384|1336
1621504800000|2021-05-20 10:00:00|24489|24474|24546.5|24531.5|24556.5|24541.5|24469|24454|723
1621508400000|2021-05-20 11:00:00|24549|24534|24610.8|24595.8|24620.8|24605.8|24531.5|24516.5|1018
1621512000000|2021-05-20 12:00:00|24613.3|24598.3|24635.8|24620.8|24653.3|24638.3|24593.3|24578.3|3280
1621515600000|2021-05-20 13:00:00|24638.3|24623.3|24650.8|24635.8|24655.8|24640.8|24593.3|24578.3|1794
1621519200000|2021-05-20 14:00:00|24653.3|24638.3|24629.3|24614.3|24660.8|24645.8|24594.3|24579.3|1762
1621522800000|2021-05-20 15:00:00|24631.8|24616.8|24731.8|24711.8|24751.8|24734.3|24624.3|24609.3|2866
1621526400000|2021-05-20 16:00:00|24726.8|24706.8|24706.8|24686.8|24726.8|24706.8|24676.8|24651.8|285
1621530000000|2021-05-20 17:00:00|24701.8|24681.8|24711.8|24686.8|24726.8|24706.8|24691.8|24671.8|136
1621533600000|2021-05-20 18:00:00|24706.8|24691.8|24721.8|24706.8|24729.3|24714.3|24706.8|24686.8|59
1621537200000|2021-05-20 19:00:00|24719.3|24704.3|24726.8|24711.8|24759.3|24744.3|24704.3|24689.3|207
1621540800000|2021-05-20 20:00:00|24732.5|24692.5|24712.9|24672.9|24738.7|24698.7|24711.8|24671.8|0
1621544400000|2021-05-20 21:00:00|24712.6|24672.6|24711.8|24671.8|24716.2|24676.2|24710.2|24670.2|0
1621548000000|2021-05-20 22:00:00|24712|24672|24733.2|24693.2|24739.9|24699.9|24708.9|24668.9|0
1621551600000|2021-05-20 23:00:00|24733.4|24693.4|24761.9|24721.9|24765|24725|24729.5|24689.5|0
1621555200000|2021-05-21 00:00:00|24762|24722|24782.4|24742.4|24796.4|24756.4|24744.3|24704.3|0
1621558800000|2021-05-21 01:00:00|24782.5|24742.5|24736.4|24696.4|24789|24749|24736.4|24696.4|0
1621562400000|2021-05-21 02:00:00|24736.3|24696.3|24734.4|24694.4|24742.3|24702.3|24710.2|24670.2|0
1621566000000|2021-05-21 03:00:00|24734.5|24694.5|24733.3|24693.3|24746.4|24706.4|24716.7|24676.7|0
1621569600000|2021-05-21 04:00:00|24733.2|24693.2|24763.1|24723.1|24763.8|24723.8|24727.1|24687.1|0
1621573200000|2021-05-21 05:00:00|24763.2|24723.2|24745|24705|24775|24735|24733.1|24693.1|0
1621576800000|2021-05-21 06:00:00|24745.1|24705.1|24791.8|24776.8|24796.8|24781.8|24689.3|24674.3|532
1621580400000|2021-05-21 07:00:00|24789.3|24774.3|24769.7|24754.7|24844.3|24829.3|24724.3|24709.3|4424
1621584000000|2021-05-21 08:00:00|24767.2|24752.2|24829.7|24814.7|24844.7|24829.7|24752.2|24737.2|1316
1621587600000|2021-05-21 09:00:00|24834.7|24819.7|24887.2|24872.2|24904.7|24889.7|24804.7|24789.7|1666
1621591200000|2021-05-21 10:00:00|24889.7|24874.7|24859.7|24844.7|24909.7|24894.7|24859.7|24844.7|900
1621594800000|2021-05-21 11:00:00|24862.2|24847.2|24913.9|24898.9|24926.4|24911.4|24859.7|24844.7|908
1621598400000|2021-05-21 12:00:00|24916.4|24901.4|24911.4|24896.4|24951.4|24936.4|24891.4|24876.4|992
1621602000000|2021-05-21 13:00:00|24908.9|24893.9|24943.9|24928.9|24956.4|24941.4|24881.4|24866.4|1218
1621605600000|2021-05-21 14:00:00|24946.4|24931.4|24980.1|24965.1|24980.1|24965.1|24926.4|24911.4|2453
1621609200000|2021-05-21 15:00:00|24982.6|24967.6|24753.1|24733.1|24985.1|24970.1|24735.6|24720.6|2537
1621612800000|2021-05-21 16:00:00|24758.1|24728.1|24753.1|24728.1|24763.1|24738.1|24733.1|24713.1|203
1621616400000|2021-05-21 17:00:00|24748.1|24733.1|24773.1|24748.1|24773.1|24753.1|24743.1|24723.1|94
1621620000000|2021-05-21 18:00:00|24768.1|24753.1|24790.6|24775.6|24793.1|24775.6|24758.1|24738.1|144
1621623600000|2021-05-21 19:00:00|24788.1|24773.1|24790.6|24775.6|24840.6|24825.6|24785.6|24770.6|376
1621627200000|2021-05-21 20:00:00|24805.7|24765.7|24837.3|24797.3|24837.3|24797.3|24805|24765|0
1621807200000|2021-05-23 22:00:00|24788.9|24748.9|24776.6|24736.6|24791.4|24751.4|24750.1|24710.1|0
1621810800000|2021-05-23 23:00:00|24776.8|24736.8|24779.3|24739.3|24810.1|24770.1|24776.6|24736.6|0
1621814400000|2021-05-24 00:00:00|24779.7|24739.7|24825.8|24785.8|24833.8|24793.8|24779.3|24739.3|0
1621818000000|2021-05-24 01:00:00|24826|24786|24838.6|24798.6|24845|24805|24814.3|24774.3|0
1621821600000|2021-05-24 02:00:00|24838.7|24798.7|24808.2|24768.2|24844.4|24804.4|24784.2|24744.2|0
1621825200000|2021-05-24 03:00:00|24808.3|24768.3|24831.6|24791.6|24838.2|24798.2|24802.4|24762.4|0
1621828800000|2021-05-24 04:00:00|24831.5|24791.5|24819.3|24779.3|24831.9|24791.9|24807.3|24767.3|0
1621832400000|2021-05-24 05:00:00|24819.1|24779.1|24808.6|24768.6|24831.9|24791.9|24802.5|24762.5|0
1621836000000|2021-05-24 06:00:00|24808.5|24768.5|24825.6|24810.6|24845.6|24830.6|24800.6|24762.7|193
1621839600000|2021-05-24 07:00:00|24828.1|24813.1|24939.2|24924.2|24981.5|24966.5|24806.5|24791.5|2798
1621843200000|2021-05-24 08:00:00|24941.7|24926.7|24859.2|24844.2|24949.2|24934.2|24854.2|24839.2|2642
1621846800000|2021-05-24 09:00:00|24854.2|24839.2|24909.2|24894.2|24914.2|24899.2|24854.2|24839.2|802
1621850400000|2021-05-24 10:00:00|24911.7|24896.7|24884.2|24869.2|24926.7|24911.7|24871.7|24856.7|722
1621854000000|2021-05-24 11:00:00|24881.7|24866.7|24856.4|24841.4|24899.2|24884.2|24843.9|24828.9|1370
1621857600000|2021-05-24 12:00:00|24853.9|24838.9|24863.9|24848.9|24868.9|24853.9|24843.9|24828.9|855
1621861200000|2021-05-24 13:00:00|24858.9|24843.9|24863.9|24848.9|24881.4|24866.4|24798.9|24783.9|1453
1621864800000|2021-05-24 14:00:00|24868.9|24853.9|24877.7|24862.7|24897.7|24882.7|24853.9|24838.9|1338
1621868400000|2021-05-24 15:00:00|24882.7|24867.7|24885.2|24865.2|24912.7|24897.7|24867.7|24852.7|1596
1621872000000|2021-05-24 16:00:00|24890.2|24870.2|24905.2|24885.2|24910.2|24890.2|24885.2|24865.2|140
1621875600000|2021-05-24 17:00:00|24910.2|24890.2|24935.2|24910.2|24935.2|24915.2|24905.2|24885.2|126
1621879200000|2021-05-24 18:00:00|24940.2|24915.2|24942.7|24927.7|24955.2|24932.7|24925.2|24910.2|124
1621882800000|2021-05-24 19:00:00|24945.2|24930.2|24925.2|24910.2|24950.2|24935.2|24925.2|24910.2|132
1621886400000|2021-05-24 20:00:00|24940.9|24900.9|24960.6|24920.6|24972|24932|24940.9|24900.9|0
1621890000000|2021-05-24 21:00:00|24960|24920|24959.3|24919.3|24960.6|24920.6|24954.7|24914.7|0
1621893600000|2021-05-24 22:00:00|24958.5|24918.5|24978.3|24938.3|24978.9|24938.9|24949.2|24909.2|0
1621897200000|2021-05-24 23:00:00|24978.1|24938.1|24971.8|24931.8|24982.8|24942.8|24966.8|24926.8|0
1621900800000|2021-05-25 00:00:00|24971.6|24931.6|24946.6|24906.6|24971.6|24931.6|24905|24865|0
1621904400000|2021-05-25 01:00:00|24946.7|24906.7|24967.7|24927.7|24978.8|24938.8|24939.3|24899.3|0
1621908000000|2021-05-25 02:00:00|24967.8|24927.8|24974.2|24934.2|24974.3|24934.3|24956.1|24916.1|0
1621911600000|2021-05-25 03:00:00|24974.3|24934.3|24965.4|24925.4|24980.5|24940.5|24965.4|24925.4|0
1621915200000|2021-05-25 04:00:00|24965.1|24925.1|24970.4|24930.4|24970.7|24930.7|24953.7|24913.7|0
1621918800000|2021-05-25 05:00:00|24968.4|24928.4|25001.2|24961.2|25001.3|24961.3|24959.8|24919.8|0
1621922400000|2021-05-25 06:00:00|24999.1|24959.1|24955.2|24940.2|25007.5|24977.7|24947.7|24932.7|361
1621926000000|2021-05-25 07:00:00|24957.7|24942.7|24984.9|24969.9|25007.7|24992.7|24932.7|24917.7|2403
1621929600000|2021-05-25 08:00:00|24987.4|24972.4|24974.9|24959.9|24992.4|24977.4|24927.4|24912.4|925
1621933200000|2021-05-25 09:00:00|24977.4|24962.4|25004.9|24989.9|25009.9|24994.9|24957.4|24942.4|706
1621936800000|2021-05-25 10:00:00|25007.4|24992.4|24992.4|24977.4|25012.4|24997.4|24977.4|24962.4|587
1621940400000|2021-05-25 11:00:00|24989.9|24974.9|24978.1|24963.1|25007.4|24992.4|24960.6|24945.6|498
1621944000000|2021-05-25 12:00:00|24975.6|24960.6|24945.6|24930.6|24985.6|24970.6|24940.6|24925.6|795
1621947600000|2021-05-25 13:00:00|24948.1|24933.1|24935.6|24920.6|24995.6|24980.6|24910.6|24895.6|1565
1621951200000|2021-05-25 14:00:00|24938.1|24923.1|24951.5|24936.5|24966.5|24951.5|24886.5|24871.5|1671
1621954800000|2021-05-25 15:00:00|24956.5|24941.5|24909|24889|24961.5|24946.5|24874|24859|2648
1621958400000|2021-05-25 16:00:00|24914|24884|24944|24924|24949|24929|24909|24884|194
1621962000000|2021-05-25 17:00:00|24939|24919|24929|24904|24944|24919|24919|24899|98
1621965600000|2021-05-25 18:00:00|24924|24909|24904|24889|24929|24909|24891.5|24876.5|92
1621969200000|2021-05-25 19:00:00|24901.5|24886.5|24896.5|24881.5|24901.5|24886.5|24869|24854|189
1621972800000|2021-05-25 20:00:00|24915.4|24875.4|24929.6|24889.6|24930.9|24890.9|24909.1|24869.1|0
1621976400000|2021-05-25 21:00:00|24929.1|24889.1|24928.6|24888.6|24930.7|24890.7|24925.5|24885.5|0
1621980000000|2021-05-25 22:00:00|24928.4|24888.4|24959.3|24919.3|24963.5|24923.5|24926|24886|0
1621983600000|2021-05-25 23:00:00|24959.5|24919.5|24958|24918|24961|24921|24948.8|24908.8|0
1621987200000|2021-05-26 00:00:00|24957.8|24917.8|24988.7|24948.7|24995.2|24955.2|24950|24910|0
1621990800000|2021-05-26 01:00:00|24988.8|24948.8|24988.1|24948.1|25006.3|24966.3|24976.6|24936.6|0
1621994400000|2021-05-26 02:00:00|24988|24948|24989|24949|24994.3|24954.3|24982.3|24942.3|0
1621998000000|2021-05-26 03:00:00|24988.9|24948.9|24994.2|24954.2|25000.4|24960.4|24983.1|24943.1|0
1622001600000|2021-05-26 04:00:00|24994.1|24954.1|24988.4|24948.4|24994.5|24954.5|24982.6|24942.6|0
1622005200000|2021-05-26 05:00:00|24988.3|24948.3|24983.8|24943.8|24995|24955|24978.2|24938.2|0
1622008800000|2021-05-26 06:00:00|24984|24944|24961.5|24946.5|24984|24966.5|24934|24919|299
1622012400000|2021-05-26 07:00:00|24974|24959|24890.9|24875.9|25006.5|24991.5|24870.9|24855.9|2252
1622016000000|2021-05-26 08:00:00|24895.9|24880.9|24895.9|24880.9|24925.9|24910.9|24875.9|24860.9|782
1622019600000|2021-05-26 09:00:00|24890.9|24875.9|24855.9|24840.9|24940.9|24925.9|24855.9|24840.9|879
1622023200000|2021-05-26 10:00:00|24853.4|24838.4|24840.9|24825.9|24900.9|24885.9|24835.9|24820.9|904
1622026800000|2021-05-26 11:00:00|24845.9|24830.9|24752.9|24737.9|24855.9|24840.9|24750.4|24735.4|862
1622030400000|2021-05-26 12:00:00|24750.4|24735.4|24800.4|24785.4|24830.4|24815.4|24750.4|24735.4|1340
1622034000000|2021-05-26 13:00:00|24805.4|24790.4|24735.4|24720.4|24815.4|24800.4|24682.9|24667.9|2042
1622037600000|2021-05-26 14:00:00|24732.9|24717.9|24800.7|24785.7|24800.7|24785.7|24720.4|24705.4|1920
1622041200000|2021-05-26 15:00:00|24803.2|24788.2|24783.2|24763.2|24815.7|24800.7|24750.7|24735.7|1734
1622044800000|2021-05-26 16:00:00|24778.2|24758.2|24793.2|24773.2|24803.2|24778.2|24778.2|24758.2|109
1622048400000|2021-05-26 17:00:00|24798.2|24778.2|24793.2|24773.2|24818.2|24798.2|24793.2|24768.2|103
1622052000000|2021-05-26 18:00:00|24798.2|24778.2|24798.2|24783.2|24813.2|24793.2|24795.7|24778.2|76
1622055600000|2021-05-26 19:00:00|24800.7|24785.7|24788.2|24773.2|24815.7|24800.7|24778.2|24763.2|121
1622059200000|2021-05-26 20:00:00|24811|24771|24804.9|24764.9|24811|24771|24798.6|24758.6|0
1622062800000|2021-05-26 21:00:00|24805.4|24765.4|24804.4|24764.4|24805.9|24765.9|24802.8|24762.8|0
1622066400000|2021-05-26 22:00:00|24803.9|24763.9|24801.2|24761.2|24821.4|24781.4|24800|24760|0
1622070000000|2021-05-26 23:00:00|24801|24761|24800.5|24760.5|24801.1|24761.1|24787.6|24747.6|0
1622073600000|2021-05-27 00:00:00|24800.3|24760.3|24802.4|24762.4|24809.2|24769.2|24784.3|24744.3|0
1622077200000|2021-05-27 01:00:00|24802.3|24762.3|24782.8|24742.8|24808|24768|24759.7|24719.7|0
1622080800000|2021-05-27 02:00:00|24782.6|24742.6|24799.7|24759.7|24805.8|24765.8|24776.1|24736.1|0
1622084400000|2021-05-27 03:00:00|24799.8|24759.8|24812.1|24772.1|24818|24778|24788.1|24748.1|0
1622088000000|2021-05-27 04:00:00|24812.3|24772.3|24801|24761|24812.4|24772.4|24783.7|24743.7|0
1622091600000|2021-05-27 05:00:00|24801.1|24761.1|24808.2|24768.2|24808.8|24768.8|24777.1|24737.1|0
1622095200000|2021-05-27 06:00:00|24806.1|24766.1|24748.2|24733.2|24810.7|24795.7|24728.2|24713.2|162
1622098800000|2021-05-27 07:00:00|24758.2|24743.2|24823.9|24808.9|24855.7|24840.7|24688.2|24673.2|2633
1622102400000|2021-05-27 08:00:00|24831.4|24816.4|24838.9|24823.9|24886.4|24871.4|24813.9|24798.9|1370
1622106000000|2021-05-27 09:00:00|24836.4|24821.4|24883.9|24868.9|24903.9|24888.9|24836.4|24821.4|871
1622109600000|2021-05-27 10:00:00|24888.9|24873.9|24898.9|24883.9|24918.9|24903.9|24878.9|24863.9|823
1622113200000|2021-05-27 11:00:00|24893.9|24878.9|24953.4|24938.4|24955.9|24940.9|24893.9|24878.9|857
1622116800000|2021-05-27 12:00:00|24955.9|24940.9|24970.9|24955.9|24998.4|24983.4|24910.9|24895.9|1290
1622120400000|2021-05-27 13:00:00|24965.9|24950.9|25070.9|25055.9|25085.9|25070.9|24965.9|24950.9|2249
1622124000000|2021-05-27 14:00:00|25073.4|25058.4|25080.6|25065.6|25115.6|25100.6|25050.6|25035.6|2646
1622127600000|2021-05-27 15:00:00|25083.1|25068.1|25068.1|25048.1|25090.6|25075.6|25025.6|25010.6|2495
1622131200000|2021-05-27 16:00:00|25073.1|25053.1|25083.1|25063.1|25098.1|25078.1|25073.1|25053.1|153
1622134800000|2021-05-27 17:00:00|25078.1|25058.1|25083.1|25063.1|25083.1|25063.1|25063.1|25043.1|106
1622138400000|2021-05-27 18:00:00|25078.1|25058.1|25085.6|25070.6|25085.6|25070.6|25063.1|25043.1|247
1622142000000|2021-05-27 19:00:00|25083.1|25068.1|25098.1|25083.1|25110.6|25095.6|25068.1|25053.1|281
1622145600000|2021-05-27 20:00:00|25096.3|25056.3|25169.6|25129.6|25173.4|25133.4|25079.3|25039.3|2
1622149200000|2021-05-27 21:00:00|25169.1|25129.1|25158.5|25118.5|25169.5|25129.5|25148.7|25108.7|0
1622152800000|2021-05-27 22:00:00|25158.3|25118.3|25168.9|25128.9|25171.4|25131.4|25158.3|25118.3|0
1622156400000|2021-05-27 23:00:00|25169|25129|25190.8|25150.8|25200.3|25160.3|25159.6|25119.6|0
1622160000000|2021-05-28 00:00:00|25191|25151|25178|25138|25204|25164|25172.8|25132.8|0
1622163600000|2021-05-28 01:00:00|25177.9|25137.9|25181.7|25141.7|25194.7|25154.7|25171.2|25131.2|0
1622167200000|2021-05-28 02:00:00|25181.6|25141.6|25175.7|25135.7|25187.5|25147.5|25163.8|25123.8|0
1622170800000|2021-05-28 03:00:00|25175.9|25135.9|25183.9|25143.9|25184.1|25144.1|25170.7|25130.7|0
1622174400000|2021-05-28 04:00:00|25183.8|25143.8|25185|25145|25185.2|25145.2|25171.6|25131.6|0
1622178000000|2021-05-28 05:00:00|25185.2|25145.2|25177.2|25137.2|25191|25151|25165.8|25125.8|0
1622181600000|2021-05-28 06:00:00|25177.1|25137.1|25063.1|25048.1|25177.1|25137.1|25063.1|25048.1|415
1622185200000|2021-05-28 07:00:00|25068.1|25053.1|25095.9|25080.9|25113.1|25098.1|25045.6|25030.6|2613
1622188800000|2021-05-28 08:00:00|25100.9|25085.9|25110.9|25095.9|25115.9|25100.9|25075.9|25060.9|746
1622192400000|2021-05-28 09:00:00|25108.4|25093.4|25105.9|25090.9|25125.9|25110.9|25078.4|25063.4|1066
1622196000000|2021-05-28 10:00:00|25103.4|25088.4|25125.9|25110.9|25130.9|25115.9|25050.9|25035.9|892
1622199600000|2021-05-28 11:00:00|25123.4|25108.4|25128.4|25113.4|25135.9|25120.9|25115.9|25100.9|445
1622203200000|2021-05-28 12:00:00|25133.4|25118.4|25143.4|25128.4|25165.9|25150.9|25130.9|25115.9|898
1622206800000|2021-05-28 13:00:00|25145.9|25130.9|25180.9|25165.9|25188.4|25173.4|25118.4|25103.4|1672
1622210400000|2021-05-28 14:00:00|25178.4|25163.4|25190.8|25175.8|25193.3|25178.3|25138.3|25123.3|1290
1622214000000|2021-05-28 15:00:00|25188.3|25173.3|25185.8|25165.8|25198.3|25183.3|25178.3|25160.8|2121
1622217600000|2021-05-28 16:00:00|25190.8|25160.8|25200.8|25175.8|25205.8|25185.8|25190.8|25160.8|184
1622221200000|2021-05-28 17:00:00|25195.8|25170.8|25190.8|25170.8|25200.8|25180.8|25190.8|25170.8|61
1622224800000|2021-05-28 18:00:00|25195.8|25175.8|25185.8|25170.8|25200.8|25180.8|25183.3|25165.8|56
1622228400000|2021-05-28 19:00:00|25188.3|25173.3|25143.3|25128.3|25188.3|25173.3|25138.3|25123.3|294
1622232000000|2021-05-28 20:00:00|25133.1|25093.1|25140.1|25100.1|25157.9|25117.9|25132.9|25092.9|0
1622412000000|2021-05-30 22:00:00|25144.8|25104.8|25164.5|25124.5|25168.2|25128.2|25144.8|25104.8|0
1622415600000|2021-05-30 23:00:00|25164.7|25124.7|25159.7|25119.7|25175.2|25135.2|25149.9|25109.9|0
1622419200000|2021-05-31 00:00:00|25159.9|25119.9|25175.4|25135.4|25202.2|25162.2|25149.9|25109.9|0
1622422800000|2021-05-31 01:00:00|25175.5|25135.5|25147.5|25107.5|25181.5|25141.5|25135.2|25095.2|0
1622426400000|2021-05-31 02:00:00|25147.4|25107.4|25153.4|25113.4|25176.3|25136.3|25141.8|25101.8|0
1622430000000|2021-05-31 03:00:00|25153.3|25113.3|25147.6|25107.6|25158.9|25118.9|25141.4|25101.4|0
1622433600000|2021-05-31 04:00:00|25147.5|25107.5|25130.3|25090.3|25147.8|25107.8|25124.6|25084.6|0
1622437200000|2021-05-31 05:00:00|25130.2|25090.2|25135.8|25095.8|25141.3|25101.3|25119.2|25079.2|0
1622440800000|2021-05-31 06:00:00|25133.7|25093.7|25173.3|25158.3|25178.3|25163.3|25123.3|25090.3|220
1622444400000|2021-05-31 07:00:00|25160.8|25145.8|25222.6|25207.6|25232.6|25217.6|25150.8|25135.8|2137
1622448000000|2021-05-31 08:00:00|25217.6|25202.6|25252.6|25237.6|25262.6|25247.6|25202.6|25187.6|734
1622451600000|2021-05-31 09:00:00|25255.1|25240.1|25252.6|25237.6|25287.6|25272.6|25237.6|25222.6|969
1622455200000|2021-05-31 10:00:00|25255.1|25240.1|25275.1|25260.1|25277.6|25262.6|25247.6|25232.6|434
1622458800000|2021-05-31 11:00:00|25272.6|25257.6|25263.1|25248.1|25278.1|25263.1|25252.6|25237.6|469
1622462400000|2021-05-31 12:00:00|25260.6|25245.6|25273.1|25258.1|25283.1|25268.1|25258.1|25243.1|338
1622466000000|2021-05-31 13:00:00|25270.6|25255.6|25258.1|25243.1|25283.1|25268.1|25248.1|25233.1|735
1622469600000|2021-05-31 14:00:00|25260.6|25245.6|25230.2|25215.2|25268.1|25253.1|25227.7|25212.7|830
1622473200000|2021-05-31 15:00:00|25227.7|25212.7|25177.7|25152.7|25235.2|25220.2|25167.7|25147.7|1869
1622476800000|2021-05-31 16:00:00|25182.7|25157.7|25197.7|25172.7|25197.7|25177.7|25182.7|25157.7|126
1622480400000|2021-05-31 17:00:00|25192.7|25177.7|25192.7|25172.7|25202.7|25182.7|25192.7|25172.7|18
1622484000000|2021-05-31 18:00:00|25197.7|25177.7|25195.2|25180.2|25197.7|25180.2|25185.2|25163.7|22
1622487600000|2021-05-31 19:00:00|25197.7|25182.7|25207.7|25192.7|25220.2|25205.2|25195.2|25180.2|36
1622491200000|2021-05-31 20:00:00|25225.4|25185.4|25225.6|25185.6|25225.6|25185.6|25225.4|25185.4|0
1622498400000|2021-05-31 22:00:00|25226.5|25186.5|25269.6|25229.6|25272.7|25232.7|25226.5|25186.5|0
1622502000000|2021-05-31 23:00:00|25269.4|25229.4|25280.8|25240.8|25283.3|25243.3|25261.5|25221.5|0
1622505600000|2021-06-01 00:00:00|25280.6|25240.6|25271.5|25231.5|25285.8|25245.8|25241.5|25201.5|0
1622509200000|2021-06-01 01:00:00|25271.6|25231.6|25245.9|25205.9|25283.5|25243.5|25224.6|25184.6|0
1622512800000|2021-06-01 02:00:00|25247|25207|25239|25199|25257.9|25217.9|25227.2|25187.2|0
1622516400000|2021-06-01 03:00:00|25238.9|25198.9|25251.9|25211.9|25263.9|25223.9|25238.9|25198.9|0
1622520000000|2021-06-01 04:00:00|25252.1|25212.1|25281.9|25241.9|25287.6|25247.6|25251.5|25211.5|0
1622523600000|2021-06-01 05:00:00|25281.8|25241.8|25298.2|25258.2|25298.2|25258.2|25275.6|25235.6|0
1622527200000|2021-06-01 06:00:00|25298|25258|25250.2|25235.2|25298|25260.2|25230.2|25215.2|373
1622530800000|2021-06-01 07:00:00|25252.7|25237.7|25464.5|25449.5|25469.5|25454.5|25245.2|25230.2|3839
1622534400000|2021-06-01 08:00:00|25467|25452|25502|25487|25512|25497|25447|25432|2314
1622538000000|2021-06-01 09:00:00|25507|25492|25482|25467|25507|25492|25462|25447|1764
1622541600000|2021-06-01 10:00:00|25487|25472|25492|25477|25504.5|25489.5|25477|25462|1374
1622545200000|2021-06-01 11:00:00|25494.5|25479.5|25557|25542|25557|25542|25487|25472|1290
1622548800000|2021-06-01 12:00:00|25552|25537|25510.1|25495.1|25567|25552|25505.1|25490.1|1187
1622552400000|2021-06-01 13:00:00|25507.6|25492.6|25415.1|25400.1|25510.1|25495.1|25405.1|25390.1|2121
1622556000000|2021-06-01 14:00:00|25417.6|25402.6|25362.2|25347.2|25430.1|25415.1|25339.7|25324.7|1915
1622559600000|2021-06-01 15:00:00|25359.7|25344.7|25344.7|25319.7|25372.2|25357.2|25317.2|25302.2|1652
1622563200000|2021-06-01 16:00:00|25339.7|25324.7|25329.7|25304.7|25344.7|25324.7|25324.7|25304.7|100
1622566800000|2021-06-01 17:00:00|25324.7|25299.7|25329.7|25309.7|25329.7|25309.7|25304.7|25279.7|126
1622570400000|2021-06-01 18:00:00|25324.7|25304.7|25359.7|25344.7|25359.7|25344.7|25324.7|25304.7|106
1622574000000|2021-06-01 19:00:00|25357.2|25342.2|25339.7|25324.7|25362.2|25347.2|25322.2|25307.2|181
1622577600000|2021-06-01 20:00:00|25351.4|25311.4|25345.2|25305.2|25365|25325|25339.6|25299.6|0
1622581200000|2021-06-01 21:00:00|25345.7|25305.7|25343.6|25303.6|25348.8|25308.8|25341.5|25301.5|2
1622584800000|2021-06-01 22:00:00|25342.9|25302.9|25303.1|25263.1|25346.4|25306.4|25300.5|25260.5|0
1622588400000|2021-06-01 23:00:00|25302.8|25262.8|25324.6|25284.6|25324.6|25284.6|25297.3|25257.3|0
1622592000000|2021-06-02 00:00:00|25324.4|25284.4|25378.4|25338.4|25384.3|25344.3|25313.6|25273.6|0
1622595600000|2021-06-02 01:00:00|25378.3|25338.3|25377.3|25337.3|25389.8|25349.8|25365.7|25325.7|0
1622599200000|2021-06-02 02:00:00|25377.2|25337.2|25360.4|25320.4|25384.7|25344.7|25360.4|25320.4|0
1622602800000|2021-06-02 03:00:00|25360.5|25320.5|25371.5|25331.5|25383.9|25343.9|25359.9|25319.9|0
1622606400000|2021-06-02 04:00:00|25371.7|25331.7|25365.4|25325.4|25371.7|25331.7|25359.3|25319.3|0
1622610000000|2021-06-02 05:00:00|25365.2|25325.2|25371.7|25331.7|25378.5|25338.5|25359.4|25319.4|0
1622613600000|2021-06-02 06:00:00|25371.6|25331.6|25309.7|25294.7|25381.7|25347.2|25267.2|25252.2|301
1622617200000|2021-06-02 07:00:00|25307.2|25292.2|25306.9|25291.9|25407.2|25392.2|25261.9|25246.9|3091
1622620800000|2021-06-02 08:00:00|25304.4|25289.4|25366.9|25351.9|25401.9|25386.9|25296.9|25281.9|795
1622624400000|2021-06-02 09:00:00|25364.4|25349.4|25386.9|25371.9|25406.9|25391.9|25364.4|25349.4|423
1622628000000|2021-06-02 10:00:00|25389.4|25374.4|25409.4|25394.4|25421.9|25406.9|25371.9|25356.9|639
1622631600000|2021-06-02 11:00:00|25411.9|25396.9|25377.5|25362.5|25421.9|25406.9|25351.9|25336.9|538
1622635200000|2021-06-02 12:00:00|25380|25365|25342.5|25327.5|25400|25385|25325|25310|861
1622638800000|2021-06-02 13:00:00|25345|25330|25352.5|25337.5|25387.5|25372.5|25322.5|25307.5|1004
1622642400000|2021-06-02 14:00:00|25347.5|25332.5|25375|25360|25380|25365|25320|25305|1086
1622646000000|2021-06-02 15:00:00|25370|25355|25377.5|25357.5|25395|25380|25355|25340|1644
1622649600000|2021-06-02 16:00:00|25382.5|25352.5|25367.5|25347.5|25382.5|25362.5|25362.5|25342.5|126
1622653200000|2021-06-02 17:00:00|25372.5|25342.5|25337.5|25317.5|25372.5|25342.5|25332.5|25312.5|88
1622656800000|2021-06-02 18:00:00|25342.5|25322.5|25345|25330|25350|25335|25332.5|25307.5|92
1622660400000|2021-06-02 19:00:00|25347.5|25332.5|25367.5|25352.5|25375|25360|25342.5|25327.5|91
1622664000000|2021-06-02 20:00:00|25370|25355|25386.7|25346.7|25388.5|25355|25358.3|25318.3|0
1622667600000|2021-06-02 21:00:00|25387|25347|25388.8|25348.8|25389.3|25349.3|25384.2|25344.2|0
1622671200000|2021-06-02 22:00:00|25389.9|25349.9|25388.1|25348.1|25397.4|25357.4|25383.8|25343.8|0
1622674800000|2021-06-02 23:00:00|25387.9|25347.9|25396.2|25356.2|25399.9|25359.9|25383.8|25343.8|0
1622678400000|2021-06-03 00:00:00|25396.4|25356.4|25446.8|25406.8|25447.4|25407.4|25391.9|25351.9|0
1622682000000|2021-06-03 01:00:00|25446.9|25406.9|25416.4|25376.4|25452|25412|25410.2|25370.2|0
1622685600000|2021-06-03 02:00:00|25416.6|25376.6|25404.7|25364.7|25422.6|25382.6|25392.3|25352.3|0
1622689200000|2021-06-03 03:00:00|25404.8|25364.8|25415.5|25375.5|25415.7|25375.7|25392.9|25352.9|0
1622692800000|2021-06-03 04:00:00|25415.7|25375.7|25415.1|25375.1|25421.8|25381.8|25414.9|25374.9|0
1622696400000|2021-06-03 05:00:00|25414.9|25374.9|25417.5|25377.5|25421.5|25381.5|25403.6|25363.6|0
1622700000000|2021-06-03 06:00:00|25415.4|25375.4|25357.5|25342.5|25415.4|25375.4|25320|25305|264
1622703600000|2021-06-03 07:00:00|25360|25345|25381.1|25366.1|25421.1|25406.1|25345|25330|2006
1622707200000|2021-06-03 08:00:00|25376.1|25361.1|25391.1|25376.1|25401.1|25386.1|25356.1|25341.1|594
1622710800000|2021-06-03 09:00:00|25388.6|25373.6|25371.1|25356.1|25393.6|25378.6|25356.1|25341.1|315
1622714400000|2021-06-03 10:00:00|25368.6|25353.6|25271.1|25256.1|25371.1|25356.1|25236.1|25221.1|1559
1622718000000|2021-06-03 11:00:00|25268.6|25253.6|25229.2|25214.2|25276.1|25261.1|25204.2|25189.2|1143
1622721600000|2021-06-03 12:00:00|25224.2|25209.2|25331.7|25316.7|25364.2|25349.2|25204.2|25189.2|1424
1622725200000|2021-06-03 13:00:00|25334.2|25319.2|25404.2|25389.2|25419.2|25404.2|25329.2|25314.2|1757
1622728800000|2021-06-03 14:00:00|25401.7|25386.7|25484.5|25469.5|25484.5|25469.5|25399.2|25384.2|1907
1622732400000|2021-06-03 15:00:00|25487|25472|25469.5|25449.5|25487|25472|25447|25432|2311
1622736000000|2021-06-03 16:00:00|25474.5|25454.5|25479.5|25459.5|25489.5|25469.5|25459.5|25439.5|155
1622739600000|2021-06-03 17:00:00|25474.5|25454.5|25484.5|25464.5|25489.5|25469.5|25459.5|25439.5|108
1622743200000|2021-06-03 18:00:00|25479.5|25459.5|25462|25447|25489.5|25464.5|25452|25437|188
1622746800000|2021-06-03 19:00:00|25467|25452|25462|25447|25479.5|25464.5|25462|25447|70
1622750400000|2021-06-03 20:00:00|25478.8|25438.8|25480.5|25440.5|25482.4|25442.4|25466.3|25426.3|0
1622754000000|2021-06-03 21:00:00|25479.4|25439.4|25469.5|25429.5|25484.1|25444.1|25469.5|25429.5|0
1622757600000|2021-06-03 22:00:00|25469.7|25429.7|25466.7|25426.7|25481.7|25441.7|25453|25413|0
1622761200000|2021-06-03 23:00:00|25466.5|25426.5|25440.8|25400.8|25472.3|25432.3|25437|25397|0
1622764800000|2021-06-04 00:00:00|25441|25401|25408.1|25368.1|25442.6|25402.6|25374.8|25334.8|0
1622768400000|2021-06-04 01:00:00|25406|25366|25417|25377|25433.3|25393.3|25397|25357|0
1622772000000|2021-06-04 02:00:00|25416.9|25376.9|25435.6|25395.6|25441.9|25401.9|25410.9|25370.9|0
1622775600000|2021-06-04 03:00:00|25435.5|25395.5|25470.3|25430.3|25476.5|25436.5|25435.4|25395.4|0
1622779200000|2021-06-04 04:00:00|25470.2|25430.2|25474.9|25434.9|25481.7|25441.7|25469.7|25429.7|0
1622782800000|2021-06-04 05:00:00|25474.8|25434.8|25438.6|25398.6|25477.7|25437.7|25438.4|25398.4|0
1622786400000|2021-06-04 06:00:00|25438.7|25398.7|25442|25427|25479.7|25462|25427|25398.6|284
1622790000000|2021-06-04 07:00:00|25437|25422|25510.9|25495.9|25532|25517|25434.5|25419.5|2259
1622793600000|2021-06-04 08:00:00|25515.9|25500.9|25455.9|25440.9|25520.9|25505.9|25455.9|25440.9|756
1622797200000|2021-06-04 09:00:00|25460.9|25445.9|25485.9|25470.9|25495.9|25480.9|25460.9|25445.9|554
1622800800000|2021-06-04 10:00:00|25483.4|25468.4|25515.9|25500.9|25515.9|25500.9|25465.9|25450.9|721
1622804400000|2021-06-04 11:00:00|25518.4|25503.4|25495.8|25480.8|25535.9|25520.9|25490.8|25475.8|631
1622808000000|2021-06-04 12:00:00|25490.8|25475.8|25538.3|25523.3|25545.8|25530.8|25475.8|25460.8|1449
1622811600000|2021-06-04 13:00:00|25540.8|25525.8|25538.3|25523.3|25555.8|25540.8|25508.3|25493.3|1040
1622815200000|2021-06-04 14:00:00|25540.8|25525.8|25549.5|25534.5|25559.5|25544.5|25515.8|25500.8|1534
1622818800000|2021-06-04 15:00:00|25554.5|25539.5|25547|25527|25574.5|25559.5|25534.5|25519.5|1912
1622822400000|2021-06-04 16:00:00|25552|25532|25572|25552|25577|25557|25547|25527|94
1622826000000|2021-06-04 17:00:00|25577|25557|25592|25567|25597|25572|25567|25547|63
1622829600000|2021-06-04 18:00:00|25597|25572|25619.5|25604.5|25624.5|25609.5|25587|25567|156
1622833200000|2021-06-04 19:00:00|25622|25607|25637|25622|25647|25632|25622|25607|199
1622836800000|2021-06-04 20:00:00|25644.2|25604.2|25642.2|25602.2|25645.2|25605.2|25623.1|25583.1|0
1623016800000|2021-06-06 22:00:00|25660.3|25620.3|25621.7|25581.7|25660.5|25620.5|25614.8|25574.8|0
1623020400000|2021-06-06 23:00:00|25621.8|25581.8|25624.2|25584.2|25629.8|25589.8|25616.1|25576.1|0
1623024000000|2021-06-07 00:00:00|25624.1|25584.1|25580.4|25540.4|25626.8|25586.8|25561.6|25521.6|0
1623027600000|2021-06-07 01:00:00|25580.2|25540.2|25559.4|25519.4|25588|25548|25553.7|25513.7|0
1623031200000|2021-06-07 02:00:00|25557.3|25517.3|25574.2|25534.2|25577.9|25537.9|25553.3|25513.3|0
1623034800000|2021-06-07 03:00:00|25573.1|25533.1|25581.1|25541.1|25590|25550|25568.4|25528.4|0
1623038400000|2021-06-07 04:00:00|25581|25541|25581.2|25541.2|25593.2|25553.2|25574.7|25534.7|0
1623042000000|2021-06-07 05:00:00|25581.4|25541.4|25572.5|25532.5|25587.2|25547.2|25566.7|25526.7|0
1623045600000|2021-06-07 06:00:00|25572.4|25532.4|25584.5|25569.5|25584.5|25569.5|25544.5|25526.7|178
1623049200000|2021-06-07 07:00:00|25582|25567|25712.5|25697.5|25727.5|25712.5|25514.5|25499.5|3347
1623052800000|2021-06-07 08:00:00|25715|25700|25722.5|25707.5|25732.5|25717.5|25687.5|25672.5|888
1623056400000|2021-06-07 09:00:00|25725|25710|25727.5|25712.5|25737.5|25722.5|25672.5|25657.5|1405
1623060000000|2021-06-07 10:00:00|25730|25715|25807.5|25792.5|25812.5|25797.5|25730|25715|1281
1623063600000|2021-06-07 11:00:00|25812.5|25797.5|25798.4|25783.4|25817.5|25802.5|25782.5|25767.5|2628
1623067200000|2021-06-07 12:00:00|25800.9|25785.9|25783.4|25768.4|25803.4|25788.4|25758.4|25743.4|759
1623070800000|2021-06-07 13:00:00|25785.9|25770.9|25798.4|25783.4|25808.4|25793.4|25743.4|25728.4|1243
1623074400000|2021-06-07 14:00:00|25793.4|25778.4|25829.3|25814.3|25836.8|25821.8|25783.4|25768.4|1931
1623078000000|2021-06-07 15:00:00|25826.8|25811.8|25819.3|25794.3|25829.3|25814.3|25776.8|25761.8|3447
1623081600000|2021-06-07 16:00:00|25824.3|25799.3|25839.3|25814.3|25839.3|25819.3|25799.3|25779.3|227
1623085200000|2021-06-07 17:00:00|25844.3|25819.3|25819.3|25794.3|25844.3|25819.3|25814.3|25794.3|41
1623088800000|2021-06-07 18:00:00|25814.3|25799.3|25829.3|25814.3|25829.3|25814.3|25814.3|25794.3|68
1623092400000|2021-06-07 19:00:00|25831.8|25816.8|25859.3|25844.3|25866.8|25851.8|25831.8|25816.8|309
1623096000000|2021-06-07 20:00:00|25875.9|25835.9|25896.9|25856.9|25898.7|25858.7|25875.1|25835.1|0
1623099600000|2021-06-07 21:00:00|25895.3|25855.3|25897.4|25857.4|25901.1|25861.1|25895.3|25855.3|0
1623103200000|2021-06-07 22:00:00|25897.7|25857.7|25885.1|25845.1|25900.6|25860.6|25884.9|25844.9|0
1623106800000|2021-06-07 23:00:00|25885.3|25845.3|25888.7|25848.7|25907.1|25867.1|25885.1|25845.1|0
1623110400000|2021-06-08 00:00:00|25888.5|25848.5|25902.4|25862.4|25917.7|25877.7|25872.4|25832.4|0
1623114000000|2021-06-08 01:00:00|25902.6|25862.6|25896.7|25856.7|25926.3|25886.3|25890|25850|0
1623117600000|2021-06-08 02:00:00|25896.8|25856.8|25825.3|25785.3|25897|25857|25825.1|25785.1|0
1623121200000|2021-06-08 03:00:00|25825.1|25785.1|25837.2|25797.2|25849.3|25809.3|25824.9|25784.9|0
1623124800000|2021-06-08 04:00:00|25837.1|25797.1|25860.7|25820.7|25860.8|25820.8|25836.9|25796.9|0
1623128400000|2021-06-08 05:00:00|25860.5|25820.5|25839|25799|25860.8|25820.8|25833.2|25793.2|0
1623132000000|2021-06-08 06:00:00|25836.9|25796.9|25821.8|25806.8|25851.3|25811.3|25786.8|25771.8|286
1623135600000|2021-06-08 07:00:00|25819.3|25804.3|25879|25864|25931.8|25916.8|25816.8|25801.8|2717
1623139200000|2021-06-08 08:00:00|25876.5|25861.5|25841.5|25826.5|25889|25874|25784|25769|3039
1623142800000|2021-06-08 09:00:00|25844|25829|25844|25829|25889|25874|25824|25809|637
1623146400000|2021-06-08 10:00:00|25839|25824|25819|25804|25844|25829|25709|25694|1729
1623150000000|2021-06-08 11:00:00|25816.5|25801.5|25827.2|25812.2|25839|25824|25804.7|25789.7|809
1623153600000|2021-06-08 12:00:00|25832.2|25817.2|25834.7|25819.7|25837.2|25822.2|25797.2|25782.2|809
1623157200000|2021-06-08 13:00:00|25832.2|25817.2|25827.2|25812.2|25872.2|25857.2|25797.2|25782.2|2880
1623160800000|2021-06-08 14:00:00|25829.7|25814.7|25856.5|25841.5|25881.5|25866.5|25822.2|25807.2|1276
1623164400000|2021-06-08 15:00:00|25864|25849|25839|25819|25876.5|25861.5|25806.5|25791.5|2810
1623168000000|2021-06-08 16:00:00|25844|25814|25864|25844|25869|25849|25844|25814|137
1623171600000|2021-06-08 17:00:00|25869|25849|25864|25844|25874|25854|25864|25839|51
1623175200000|2021-06-08 18:00:00|25869|25849|25876.5|25861.5|25876.5|25861.5|25864|25844|45
1623178800000|2021-06-08 19:00:00|25881.5|25866.5|25866.5|25851.5|25906.5|25891.5|25866.5|25851.5|142
1623182400000|2021-06-08 20:00:00|25887.6|25847.6|25887.5|25847.5|25890.4|25850.4|25868.6|25828.6|0
1623186000000|2021-06-08 21:00:00|25887|25847|25887.6|25847.6|25888.2|25848.2|25886.1|25846.1|0
1623189600000|2021-06-08 22:00:00|25887.4|25847.4|25896.3|25856.3|25896.3|25856.3|25874.2|25834.2|0
1623193200000|2021-06-08 23:00:00|25896.5|25856.5|25892.5|25852.5|25901.9|25861.9|25888.1|25848.1|0
1623196800000|2021-06-09 00:00:00|25892.3|25852.3|25912.2|25872.2|25929.9|25889.9|25881.5|25841.5|0
1623200400000|2021-06-09 01:00:00|25912.3|25872.3|25900.4|25860.4|25915.2|25875.2|25880.9|25840.9|0
1623204000000|2021-06-09 02:00:00|25900.6|25860.6|25901|25861|25901|25861|25882.4|25842.4|0
1623207600000|2021-06-09 03:00:00|25901.1|25861.1|25888.7|25848.7|25907.2|25867.2|25882.8|25842.8|0
1623211200000|2021-06-09 04:00:00|25888.6|25848.6|25888.3|25848.3|25889|25849|25882.4|25842.4|0
1623214800000|2021-06-09 05:00:00|25888.1|25848.1|25884|25844|25902.4|25862.4|25877.9|25837.9|0
1623218400000|2021-06-09 06:00:00|25885|25845|25846.5|25831.5|25886.8|25859|25831.5|25816.5|236
1623222000000|2021-06-09 07:00:00|25841.5|25826.5|25799.5|25784.5|25881.5|25866.5|25799.5|25784.5|1929
1623225600000|2021-06-09 08:00:00|25802|25787|25772|25757|25812|25797|25767|25752|766
1623229200000|2021-06-09 09:00:00|25774.5|25759.5|25762|25747|25792|25777|25699.5|25684.5|1093
1623232800000|2021-06-09 10:00:00|25759.5|25744.5|25789.5|25774.5|25814.5|25799.5|25759.5|25744.5|783
1623236400000|2021-06-09 11:00:00|25787|25772|25754|25739|25789.5|25774.5|25707|25692|732
1623240000000|2021-06-09 12:00:00|25751.5|25736.5|25776.5|25761.5|25791.5|25776.5|25746.5|25731.5|446
1623243600000|2021-06-09 13:00:00|25774|25759|25729|25714|25789|25774|25714|25699|1142
1623247200000|2021-06-09 14:00:00|25724|25709|25759.1|25744.1|25774.1|25759.1|25709.1|25694.1|1345
1623250800000|2021-06-09 15:00:00|25761.6|25746.6|25746.6|25726.6|25784.1|25769.1|25729.1|25714.1|1696
1623254400000|2021-06-09 16:00:00|25741.6|25721.6|25751.6|25731.6|25761.6|25741.6|25731.6|25711.6|102
1623258000000|2021-06-09 17:00:00|25756.6|25736.6|25741.6|25716.6|25756.6|25736.6|25736.6|25716.6|53
1623261600000|2021-06-09 18:00:00|25736.6|25721.6|25744.1|25729.1|25746.6|25729.1|25731.6|25706.6|44
1623265200000|2021-06-09 19:00:00|25744.1|25729.1|25711.6|25696.6|25744.1|25729.1|25706.6|25691.6|45
1623268800000|2021-06-09 20:00:00|25725.2|25685.2|25751.8|25711.8|25753.9|25713.9|25725.2|25685.2|0
1623272400000|2021-06-09 21:00:00|25750.7|25710.7|25749.7|25709.7|25751.8|25711.8|25747.6|25707.6|0
1623276000000|2021-06-09 22:00:00|25749.2|25709.2|25753|25713|25759.3|25719.3|25748.7|25708.7|0
1623279600000|2021-06-09 23:00:00|25752.8|25712.8|25746.1|25706.1|25759.9|25719.9|25741|25701|0
1623283200000|2021-06-10 00:00:00|25745.9|25705.9|25754.4|25714.4|25754.9|25714.9|25719.8|25679.8|0
1623286800000|2021-06-10 01:00:00|25754.1|25714.1|25771.6|25731.6|25783.7|25743.7|25748.6|25708.6|0
1623290400000|2021-06-10 02:00:00|25771.8|25731.8|25765.7|25725.7|25783.4|25743.4|25765.7|25725.7|0
1623294000000|2021-06-10 03:00:00|25765.8|25725.8|25766.5|25726.5|25772.2|25732.2|25760|25720|0
1623297600000|2021-06-10 04:00:00|25766.7|25726.7|25771.5|25731.5|25783.1|25743.1|25766.7|25726.7|0
1623301200000|2021-06-10 05:00:00|25771.3|25731.3|25766.7|25726.7|25771.5|25731.5|25749.3|25709.3|0
1623304800000|2021-06-10 06:00:00|25766.4|25726.4|25764.1|25749.1|25779.1|25764.1|25736.6|25721.6|185
1623308400000|2021-06-10 07:00:00|25774.1|25759.1|25617.9|25602.9|25781.6|25766.6|25599.1|25584.1|3209
1623312000000|2021-06-10 08:00:00|25615.4|25600.4|25597.9|25582.9|25632.9|25617.9|25567.9|25552.9|1302
1623315600000|2021-06-10 09:00:00|25602.9|25587.9|25657.9|25642.9|25662.9|25647.9|25572.9|25557.9|1147
1623319200000|2021-06-10 10:00:00|25660.4|25645.4|25662.9|25647.9|25692.9|25677.9|25657.9|25642.9|990
1623322800000|2021-06-10 11:00:00|25665.4|25650.4|25609.2|25594.2|25675.4|25660.4|25522.9|25507.9|1826
1623326400000|2021-06-10 12:00:00|25611.7|25596.7|25711.7|25696.7|25734.2|25719.2|25609.2|25594.2|2532
1623330000000|2021-06-10 13:00:00|25714.2|25699.2|25709.2|25694.2|25779.2|25764.2|25684.2|25669.2|2831
1623333600000|2021-06-10 14:00:00|25711.7|25696.7|25651.8|25636.8|25714.2|25699.2|25619.3|25604.3|1902
1623337200000|2021-06-10 15:00:00|25649.3|25634.3|25659.3|25634.3|25686.8|25671.8|25631.8|25616.8|2359
1623340800000|2021-06-10 16:00:00|25664.3|25639.3|25679.3|25654.3|25679.3|25654.3|25634.3|25614.3|183
1623344400000|2021-06-10 17:00:00|25674.3|25659.3|25684.3|25659.3|25684.3|25664.3|25664.3|25639.3|110
1623348000000|2021-06-10 18:00:00|25679.3|25664.3|25681.8|25666.8|25684.3|25666.8|25669.3|25644.3|113
1623351600000|2021-06-10 19:00:00|25676.8|25661.8|25639.3|25624.3|25676.8|25661.8|25616.8|25601.8|180
1623355200000|2021-06-10 20:00:00|25644.3|25604.3|25647.5|25607.5|25654.2|25614.2|25633.6|25593.6|0
1623358800000|2021-06-10 21:00:00|25646.5|25606.5|25649.6|25609.6|25649.6|25609.6|25644.4|25604.4|0
1623362400000|2021-06-10 22:00:00|25650.5|25610.5|25644.8|25604.8|25651.7|25611.7|25642.3|25602.3|0
1623366000000|2021-06-10 23:00:00|25645|25605|25640.5|25600.5|25648.6|25608.6|25636.7|25596.7|0
1623369600000|2021-06-11 00:00:00|25640.8|25600.8|25652.8|25612.8|25658.5|25618.5|25621.9|25581.9|0
1623373200000|2021-06-11 01:00:00|25653|25613|25659|25619|25664.8|25624.8|25647|25607|0
1623376800000|2021-06-11 02:00:00|25658.8|25618.8|25633.9|25593.9|25658.8|25618.8|25633.7|25593.7|0
1623380400000|2021-06-11 03:00:00|25634|25594|25645.8|25605.8|25645.8|25605.8|25633.6|25593.6|0
1623384000000|2021-06-11 04:00:00|25643.7|25603.7|25647.9|25607.9|25648.4|25608.4|25640|25600|0
1623387600000|2021-06-11 05:00:00|25647.6|25607.6|25649.8|25609.8|25655.3|25615.3|25641.7|25601.7|0
1623391200000|2021-06-11 06:00:00|25649.7|25609.7|25664.3|25649.3|25674.6|25649.3|25611.8|25596.8|131
1623394800000|2021-06-11 07:00:00|25666.8|25651.8|25659.2|25644.2|25679.2|25664.2|25631.8|25616.8|1654
1623398400000|2021-06-11 08:00:00|25664.2|25649.2|25656.7|25641.7|25689.2|25674.2|25649.2|25634.2|936
1623402000000|2021-06-11 09:00:00|25659.2|25644.2|25624.2|25609.2|25669.2|25654.2|25619.2|25604.2|531
1623405600000|2021-06-11 10:00:00|25626.7|25611.7|25729.2|25714.2|25739.2|25724.2|25619.2|25604.2|988
1623409200000|2021-06-11 11:00:00|25726.7|25711.7|25693.3|25678.3|25734.2|25719.2|25670.8|25655.8|2738
1623412800000|2021-06-11 12:00:00|25695.8|25680.8|25695.8|25680.8|25710.8|25695.8|25665.8|25650.8|668
1623416400000|2021-06-11 13:00:00|25690.8|25675.8|25715.8|25700.8|25730.8|25715.8|25690.8|25675.8|1841
1623420000000|2021-06-11 14:00:00|25718.3|25703.3|25729.4|25714.4|25746.9|25731.9|25686.9|25671.9|1526
1623423600000|2021-06-11 15:00:00|25726.9|25711.9|25746.9|25726.9|25751.9|25734.4|25714.4|25699.4|1919
1623427200000|2021-06-11 16:00:00|25751.9|25721.9|25741.9|25721.9|25751.9|25731.9|25726.9|25706.9|327
1623430800000|2021-06-11 17:00:00|25746.9|25726.9|25771.9|25751.9|25771.9|25751.9|25746.9|25726.9|149
1623434400000|2021-06-11 18:00:00|25776.9|25756.9|25769.4|25754.4|25776.9|25759.4|25761.9|25746.9|94
1623438000000|2021-06-11 19:00:00|25771.9|25756.9|25816.9|25801.9|25819.4|25804.4|25769.4|25754.4|149
1623441600000|2021-06-11 20:00:00|25837.7|25797.7|25829.5|25789.5|25840.6|25800.6|25826.4|25786.4|0
1623445200000|2021-06-11 21:00:00|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|0
1623621600000|2021-06-13 22:00:00|25861.2|25821.2|25850.9|25810.9|25864.3|25824.3|25847.1|25807.1|0
1623625200000|2021-06-13 23:00:00|25851.4|25811.4|25853|25813|25859.9|25819.9|25843.1|25803.1|0
1623628800000|2021-06-14 00:00:00|25853.2|25813.2|25825.3|25785.3|25868|25828|25809.7|25769.7|0
1623632400000|2021-06-14 01:00:00|25825.2|25785.2|25831.2|25791.2|25831.2|25791.2|25818.4|25778.4|0
1623636000000|2021-06-14 02:00:00|25831|25791|25843.6|25803.6|25843.8|25803.8|25830.9|25790.9|0
1623639600000|2021-06-14 03:00:00|25843.5|25803.5|25831.5|25791.5|25843.6|25803.6|25831.2|25791.2|0
1623643200000|2021-06-14 04:00:00|25831.6|25791.6|25823.7|25783.7|25837.3|25797.3|25823.5|25783.5|0
1623646800000|2021-06-14 05:00:00|25823.6|25783.6|25818|25778|25829.6|25789.6|25812.5|25772.5|0
1623650400000|2021-06-14 06:00:00|25815.9|25775.9|25776.9|25761.9|25818.4|25778.4|25729.4|25714.4|337
1623654000000|2021-06-14 07:00:00|25779.4|25764.4|25809.7|25794.7|25874.4|25859.4|25774.4|25759.4|3914
1623657600000|2021-06-14 08:00:00|25807.2|25792.2|25764.7|25749.7|25807.2|25792.2|25752.2|25737.2|6630
1623661200000|2021-06-14 09:00:00|25767.2|25752.2|25774.7|25759.7|25797.2|25782.2|25734.7|25719.7|2992
1623664800000|2021-06-14 10:00:00|25777.2|25762.2|25754.7|25739.7|25794.7|25779.7|25749.7|25734.7|1496
1623668400000|2021-06-14 11:00:00|25757.2|25742.2|25709.4|25694.4|25769.7|25754.7|25691.9|25676.9|3944
1623672000000|2021-06-14 12:00:00|25706.9|25691.9|25741.9|25726.9|25751.9|25736.9|25701.9|25686.9|4004
1623675600000|2021-06-14 13:00:00|25739.4|25724.4|25746.9|25731.9|25781.9|25766.9|25711.9|25696.9|3867
1623679200000|2021-06-14 14:00:00|25751.9|25736.9|25797.5|25782.5|25802.5|25787.5|25731.9|25716.9|3675
1623682800000|2021-06-14 15:00:00|25792.5|25777.5|25760|25740|25802.5|25787.5|25732.5|25717.5|3421
1623686400000|2021-06-14 16:00:00|25765|25745|25775|25755|25785|25765|25760|25740|505
1623690000000|2021-06-14 17:00:00|25770|25750|25765|25745|25775|25755|25765|25745|77
1623693600000|2021-06-14 18:00:00|25770|25740|25772.5|25757.5|25782.5|25767.5|25770|25740|120
1623697200000|2021-06-14 19:00:00|25775|25760|25812.5|25797.5|25812.5|25797.5|25770|25755|144
1623700800000|2021-06-14 20:00:00|25824.6|25784.6|25823.1|25783.1|25837.1|25797.1|25815.2|25775.2|0
1623704400000|2021-06-14 21:00:00|25822.6|25782.6|25823.1|25783.1|25826.2|25786.2|25821.5|25781.5|0
1623708000000|2021-06-14 22:00:00|25823.3|25783.3|25814.8|25774.8|25826.4|25786.4|25807.7|25767.7|0
1623711600000|2021-06-14 23:00:00|25814.7|25774.7|25812.7|25772.7|25825.1|25785.1|25811.4|25771.4|0
1623715200000|2021-06-15 00:00:00|25812.8|25772.8|25819.6|25779.6|25820.8|25780.8|25784.3|25744.3|0
1623718800000|2021-06-15 01:00:00|25819.5|25779.5|25808.1|25768.1|25833|25793|25807.9|25767.9|0
1623722400000|2021-06-15 02:00:00|25808|25768|25814.2|25774.2|25820.7|25780.7|25790.6|25750.6|0
1623726000000|2021-06-15 03:00:00|25814.3|25774.3|25832|25792|25843.7|25803.7|25808.2|25768.2|0
1623729600000|2021-06-15 04:00:00|25832.1|25792.1|25838.2|25798.2|25838.2|25798.2|25831.7|25791.7|0
1623733200000|2021-06-15 05:00:00|25836.1|25796.1|25848.8|25808.8|25848.8|25808.8|25826.2|25786.2|0
1623736800000|2021-06-15 06:00:00|25846.6|25806.6|25855|25840|25857.5|25842.5|25812.5|25797.2|358
1623740400000|2021-06-15 07:00:00|25847.5|25832.5|25792.4|25777.4|25857.5|25842.5|25767.5|25752.5|6280
1623744000000|2021-06-15 08:00:00|25789.9|25774.9|25739.9|25724.9|25789.9|25774.9|25689.9|25674.9|4260
1623747600000|2021-06-15 09:00:00|25744.9|25729.9|25677.4|25662.4|25744.9|25729.9|25674.9|25659.9|4417
1623751200000|2021-06-15 10:00:00|25679.9|25664.9|25754.9|25739.9|25759.9|25744.9|25649.9|25634.9|4281
1623754800000|2021-06-15 11:00:00|25752.4|25737.4|25745.6|25730.6|25757.4|25742.4|25729.9|25714.9|9544
1623758400000|2021-06-15 12:00:00|25743.1|25728.1|25745.6|25730.6|25795.6|25780.6|25725.6|25710.6|4076
1623762000000|2021-06-15 13:00:00|25748.1|25733.1|25775.6|25760.6|25790.6|25775.6|25735.6|25720.6|3027
1623765600000|2021-06-15 14:00:00|25778.1|25763.1|25743.9|25728.9|25780.6|25765.6|25733.9|25718.9|2503
1623769200000|2021-06-15 15:00:00|25741.4|25726.4|25753.9|25733.9|25776.4|25761.4|25726.4|25711.4|6160
1623772800000|2021-06-15 16:00:00|25758.9|25728.9|25773.9|25748.9|25778.9|25758.9|25748.9|25728.9|158
1623776400000|2021-06-15 17:00:00|25768.9|25743.9|25793.9|25773.9|25803.9|25783.9|25768.9|25743.9|207
1623780000000|2021-06-15 18:00:00|25798.9|25778.9|25808.9|25793.9|25818.9|25801.4|25798.9|25778.9|104
1623783600000|2021-06-15 19:00:00|25806.4|25791.4|25808.9|25793.9|25808.9|25793.9|25776.4|25761.4|152
1623787200000|2021-06-15 20:00:00|25809.5|25769.5|25819.4|25779.4|25828.3|25788.3|25809.1|25769.1|0
1623790800000|2021-06-15 21:00:00|25821|25781|25814.3|25774.3|25822.5|25782.5|25810.7|25770.7|0
1623794400000|2021-06-15 22:00:00|25815|25775|25812.7|25772.7|25824.6|25784.6|25809.6|25769.6|0
1623798000000|2021-06-15 23:00:00|25812.4|25772.4|25808.9|25768.9|25817|25777|25799.6|25759.6|0
1623801600000|2021-06-16 00:00:00|25809.2|25769.2|25808|25768|25820.1|25780.1|25791.4|25751.4|0
1623805200000|2021-06-16 01:00:00|25808.1|25768.1|25802.6|25762.6|25809.1|25769.1|25796.5|25756.5|0
1623808800000|2021-06-16 02:00:00|25802.5|25762.5|25796.4|25756.4|25808.5|25768.5|25795.9|25755.9|0
1623812400000|2021-06-16 03:00:00|25796.3|25756.3|25797.3|25757.3|25797.3|25757.3|25789.9|25749.9|0
1623816000000|2021-06-16 04:00:00|25797.4|25757.4|25783.5|25743.5|25797.4|25757.4|25777.3|25737.3|0
1623819600000|2021-06-16 05:00:00|25783.3|25743.3|25800|25760|25800.9|25760.9|25783.3|25743.3|0
1623823200000|2021-06-16 06:00:00|25799.9|25759.9|25803.9|25788.9|25811.4|25796.4|25781.4|25759.9|240
1623826800000|2021-06-16 07:00:00|25801.4|25786.4|25753.4|25738.4|25831.4|25816.4|25753.4|25738.4|3973
1623830400000|2021-06-16 08:00:00|25758.4|25743.4|25758.4|25743.4|25775.9|25760.9|25703.4|25688.4|2124
1623834000000|2021-06-16 09:00:00|25763.4|25748.4|25758.4|25743.4|25775.9|25760.9|25738.4|25723.4|2195
1623837600000|2021-06-16 10:00:00|25760.9|25745.9|25763.4|25748.4|25813.4|25798.4|25758.4|25743.4|2527
1623841200000|2021-06-16 11:00:00|25760.9|25745.9|25753.1|25738.1|25768.4|25753.4|25738.1|25723.1|2297
1623844800000|2021-06-16 12:00:00|25750.6|25735.6|25728.1|25713.1|25765.6|25750.6|25725.6|25710.6|1154
1623848400000|2021-06-16 13:00:00|25730.6|25715.6|25773.1|25758.1|25790.6|25775.6|25718.1|25703.1|2343
1623852000000|2021-06-16 14:00:00|25778.1|25763.1|25793.4|25778.4|25805.9|25790.9|25750.9|25735.9|3546
1623855600000|2021-06-16 15:00:00|25798.4|25783.4|25785.9|25765.9|25798.4|25783.4|25758.4|25743.4|2965
1623859200000|2021-06-16 16:00:00|25790.9|25770.9|25770.9|25750.9|25790.9|25770.9|25760.9|25740.9|153
1623862800000|2021-06-16 17:00:00|25765.9|25745.9|25774.9|25746.9|25785.9|25765.9|25735.9|25715.9|159
1623866400000|2021-06-16 18:00:00|25759.9|25731.9|25773.4|25758.4|25800.9|25785.9|25715.9|25695.9|379
1623870000000|2021-06-16 19:00:00|25770.9|25755.9|25805.9|25790.9|25843.4|25828.4|25768.4|25753.4|284
1623873600000|2021-06-16 20:00:00|25825.4|25785.4|25765.8|25725.8|25845.6|25805.6|25759.7|25719.7|0
1623877200000|2021-06-16 21:00:00|25766.3|25726.3|25767.5|25727.5|25768.4|25728.4|25759.7|25719.7|0
1623880800000|2021-06-16 22:00:00|25768.9|25728.9|25761.2|25721.2|25776.1|25736.1|25748.7|25708.7|0
1623884400000|2021-06-16 23:00:00|25760.7|25720.7|25716.7|25676.7|25763.7|25723.7|25711.5|25671.5|0
1623888000000|2021-06-17 00:00:00|25716.9|25676.9|25685.2|25645.2|25722.8|25682.8|25649.7|25609.7|0
1623891600000|2021-06-17 01:00:00|25685.4|25645.4|25710.9|25670.9|25716.7|25676.7|25672.2|25632.2|0
1623895200000|2021-06-17 02:00:00|25711|25671|25706.1|25666.1|25717.8|25677.8|25687.6|25647.6|0
1623898800000|2021-06-17 03:00:00|25706.2|25666.2|25726|25686|25735|25695|25699.4|25659.4|0
1623902400000|2021-06-17 04:00:00|25726.1|25686.1|25743.7|25703.7|25744|25704|25725|25685|0
1623906000000|2021-06-17 05:00:00|25743.5|25703.5|25722.5|25682.5|25743.7|25703.7|25722.5|25682.5|0
1623909600000|2021-06-17 06:00:00|25722.7|25682.7|25710.9|25695.9|25742.4|25718.4|25700.9|25674.1|214
1623913200000|2021-06-17 07:00:00|25708.4|25693.4|25770.9|25755.9|25800.9|25785.9|25683.4|25668.4|2278
1623916800000|2021-06-17 08:00:00|25775.9|25760.9|25738.4|25723.4|25783.4|25768.4|25705.9|25690.9|2395
1623920400000|2021-06-17 09:00:00|25740.9|25725.9|25730.9|25715.9|25760.9|25745.9|25730.9|25715.9|1536
1623924000000|2021-06-17 10:00:00|25735.9|25720.9|25703.4|25688.4|25745.9|25730.9|25695.9|25680.9|3156
1623927600000|2021-06-17 11:00:00|25700.9|25685.9|25715.8|25700.8|25778.4|25763.4|25700.9|25685.9|1184
1623931200000|2021-06-17 12:00:00|25718.3|25703.3|25740.8|25725.8|25760.8|25745.8|25718.3|25703.3|754
1623934800000|2021-06-17 13:00:00|25743.3|25728.3|25768.3|25753.3|25785.8|25770.8|25738.3|25723.3|1213
1623938400000|2021-06-17 14:00:00|25765.8|25750.8|25771.1|25756.1|25801.1|25786.1|25738.3|25723.3|1518
1623942000000|2021-06-17 15:00:00|25768.6|25753.6|25703.6|25678.6|25771.1|25756.1|25703.6|25678.6|1669
1623945600000|2021-06-17 16:00:00|25702.6|25674.6|25668.6|25648.6|25713.6|25693.6|25623.6|25603.6|618
1623949200000|2021-06-17 17:00:00|25673.6|25643.6|25723.6|25698.6|25723.6|25703.6|25673.6|25643.6|91
1623952800000|2021-06-17 18:00:00|25718.6|25684.6|25696.1|25681.1|25723.6|25703.6|25676.1|25661.1|48
1623956400000|2021-06-17 19:00:00|25698.6|25683.6|25748.6|25733.6|25761.1|25746.1|25693.6|25678.6|115
1623960000000|2021-06-17 20:00:00|25759.4|25719.4|25748.6|25708.6|25779.1|25739.1|25735.3|25695.3|0
1623963600000|2021-06-17 21:00:00|25744.5|25704.5|25746|25706|25747|25707|25741.4|25701.4|0
1623967200000|2021-06-17 22:00:00|25746.5|25706.5|25769|25729|25770.3|25730.3|25744.5|25704.5|0
1623970800000|2021-06-17 23:00:00|25768.9|25728.9|25750|25710|25769|25729|25745.7|25705.7|0
1623974400000|2021-06-18 00:00:00|25750.2|25710.2|25737.8|25697.8|25751.2|25711.2|25714.2|25674.2|0
1623978000000|2021-06-18 01:00:00|25738|25698|25749.9|25709.9|25756.2|25716.2|25726|25686|0
1623981600000|2021-06-18 02:00:00|25749.8|25709.8|25744.1|25704.1|25761.4|25721.4|25743.6|25703.6|0
1623985200000|2021-06-18 03:00:00|25744.2|25704.2|25721.9|25681.9|25750.2|25710.2|25721.9|25681.9|0
1623988800000|2021-06-18 04:00:00|25721.8|25681.8|25715.4|25675.4|25721.8|25681.8|25709.3|25669.3|0
1623992400000|2021-06-18 05:00:00|25715.5|25675.5|25705|25665|25715.5|25675.5|25699.6|25659.6|0
1623996000000|2021-06-18 06:00:00|25703|25663|25616.1|25601.1|25721.1|25706.1|25518.6|25503.6|1195
1623999600000|2021-06-18 07:00:00|25613.6|25598.6|25646.9|25631.9|25751.1|25736.1|25606.1|25591.1|3521
1624003200000|2021-06-18 08:00:00|25649.4|25634.4|25661.9|25646.9|25681.9|25666.9|25601.9|25586.9|1531
1624006800000|2021-06-18 09:00:00|25664.4|25649.4|25624.4|25609.4|25696.9|25681.9|25566.9|25551.9|1924
1624010400000|2021-06-18 10:00:00|25626.9|25611.9|25519.4|25504.4|25626.9|25611.9|25496.9|25481.9|1567
1624014000000|2021-06-18 11:00:00|25516.9|25501.9|25457.7|25442.7|25521.9|25506.9|25432.7|25417.7|1687
1624017600000|2021-06-18 12:00:00|25455.2|25440.2|25332.7|25317.7|25457.7|25442.7|25297.7|25282.7|2580
1624021200000|2021-06-18 13:00:00|25337.7|25322.7|25317.7|25302.7|25360.2|25345.2|25277.7|25262.7|2569
1624024800000|2021-06-18 14:00:00|25322.7|25307.7|25319.4|25304.4|25337.7|25322.7|25219.4|25204.4|3727
1624028400000|2021-06-18 15:00:00|25314.4|25299.4|25221.8|25201.8|25344.4|25329.4|25169.3|25154.3|4329
1624032000000|2021-06-18 16:00:00|25216.8|25196.8|25201.8|25181.8|25226.8|25206.8|25191.8|25171.8|334
1624035600000|2021-06-18 17:00:00|25196.8|25176.8|25191.8|25171.8|25206.8|25186.8|25181.8|25156.8|132
1624039200000|2021-06-18 18:00:00|25196.8|25176.8|25184.3|25169.3|25221.8|25201.8|25179.3|25164.3|106
1624042800000|2021-06-18 19:00:00|25181.8|25166.8|25136.8|25121.8|25209.3|25194.3|25124.3|25109.3|357
1624046400000|2021-06-18 20:00:00|25149.8|25109.8|25084.3|25044.3|25149.8|25109.8|25080.4|25040.4|0
1624226400000|2021-06-20 22:00:00|25121.2|25081.2|25147.7|25107.7|25152|25112|25095.8|25055.8|0
1624230000000|2021-06-20 23:00:00|25148|25108|25138.9|25098.9|25150.7|25110.7|25126.2|25086.2|0
1624233600000|2021-06-21 00:00:00|25138.7|25098.7|25094.2|25054.2|25152.5|25112.5|25067.4|25027.4|0
1624237200000|2021-06-21 01:00:00|25094.4|25054.4|24971|24931|25102.7|25062.7|24971|24931|0
1624240800000|2021-06-21 02:00:00|24971.6|24931.6|24909.4|24869.4|24974.2|24934.2|24900.8|24860.8|0
1624244400000|2021-06-21 03:00:00|24909.9|24869.9|24920.8|24880.8|24935|24895|24864|24824|0
1624248000000|2021-06-21 04:00:00|24920.9|24880.9|24930|24890|24947.5|24907.5|24911.2|24871.2|0
1624251600000|2021-06-21 05:00:00|24929.8|24889.8|24933.4|24893.4|24935.6|24895.6|24905.1|24865.1|0
1624255200000|2021-06-21 06:00:00|24930|24890|24959.3|24944.3|24962.4|24944.3|24756.8|24741.8|947
1624258800000|2021-06-21 07:00:00|24954.3|24939.3|25254.3|25239.3|25309.3|25294.3|24914.3|24899.3|7086
1624262400000|2021-06-21 08:00:00|25249.3|25234.3|25224.3|25209.3|25279.3|25264.3|25149.3|25134.3|1992
1624266000000|2021-06-21 09:00:00|25221.8|25206.8|25304.3|25289.3|25334.3|25319.3|25209.3|25194.3|1514
1624269600000|2021-06-21 10:00:00|25306.8|25291.8|25309.3|25294.3|25344.3|25329.3|25299.3|25284.3|921
1624273200000|2021-06-21 11:00:00|25311.8|25296.8|25274.3|25259.3|25334.3|25319.3|25234.3|25219.3|1054
1624276800000|2021-06-21 12:00:00|25271.8|25256.8|25274.3|25259.3|25299.3|25284.3|25249.3|25234.3|1217
1624280400000|2021-06-21 13:00:00|25269.3|25254.3|25304.3|25289.3|25339.3|25324.3|25254.3|25239.3|1935
1624284000000|2021-06-21 14:00:00|25306.8|25291.8|25399.3|25384.3|25399.3|25384.3|25304.3|25289.3|1631
1624287600000|2021-06-21 15:00:00|25396.8|25381.8|25441.8|25421.8|25451.8|25431.8|25374.3|25359.3|2386
1624291200000|2021-06-21 16:00:00|25446.8|25426.8|25451.8|25431.8|25466.8|25446.8|25441.8|25421.8|113
1624294800000|2021-06-21 17:00:00|25456.8|25426.8|25496.8|25476.8|25501.8|25481.8|25451.8|25426.8|155
1624298400000|2021-06-21 18:00:00|25491.8|25471.8|25484.3|25469.3|25496.8|25476.8|25466.8|25451.8|91
1624302000000|2021-06-21 19:00:00|25481.8|25466.8|25486.8|25471.8|25494.3|25479.3|25464.3|25449.3|139
1624305600000|2021-06-21 20:00:00|25491.6|25451.6|25530.2|25490.2|25537.5|25497.5|25487.8|25447.8|0
1624309200000|2021-06-21 21:00:00|25530.7|25490.7|25530.7|25490.7|25532.3|25492.3|25528.7|25488.7|0
1624312800000|2021-06-21 22:00:00|25531.4|25491.4|25522.1|25482.1|25537.5|25497.5|25520.3|25480.3|0
1624316400000|2021-06-21 23:00:00|25522.3|25482.3|25524.6|25484.6|25546.1|25506.1|25520.3|25480.3|0
1624320000000|2021-06-22 00:00:00|25524.7|25484.7|25473.3|25433.3|25535.1|25495.1|25467.5|25427.5|0
1624323600000|2021-06-22 01:00:00|25473|25433|25483.8|25443.8|25487.3|25447.3|25463|25423|0
1624327200000|2021-06-22 02:00:00|25483.3|25443.3|25507.5|25467.5|25513.4|25473.4|25478.2|25438.2|0
1624330800000|2021-06-22 03:00:00|25507.4|25467.4|25506.9|25466.9|25516.8|25476.8|25502.2|25462.2|0
1624334400000|2021-06-22 04:00:00|25506.7|25466.7|25531.5|25491.5|25535.9|25495.9|25505.5|25465.5|0
1624338000000|2021-06-22 05:00:00|25531.2|25491.2|25530.2|25490.2|25531.2|25491.2|25513.3|25473.3|0
1624341600000|2021-06-22 06:00:00|25531.2|25491.2|25439.3|25424.3|25541.7|25501.7|25406.8|25391.8|307
1624345200000|2021-06-22 07:00:00|25444.3|25429.3|25272.5|25257.5|25449.3|25434.3|25260|25245|3268
1624348800000|2021-06-22 08:00:00|25267.5|25252.5|25237.5|25222.5|25297.5|25282.5|25217.5|25202.5|1394
1624352400000|2021-06-22 09:00:00|25242.5|25227.5|25252.5|25237.5|25292.5|25277.5|25217.5|25202.5|877
1624356000000|2021-06-22 10:00:00|25255|25240|25312.5|25297.5|25327.5|25312.5|25242.5|25227.5|709
1624359600000|2021-06-22 11:00:00|25315|25300|25366.5|25351.5|25371.5|25356.5|25307.5|25292.5|941
1624363200000|2021-06-22 12:00:00|25371.5|25356.5|25329|25314|25391.5|25376.5|25301.5|25286.5|761
1624366800000|2021-06-22 13:00:00|25326.5|25311.5|25309|25294|25359|25344|25291.5|25276.5|1340
1624370400000|2021-06-22 14:00:00|25306.5|25291.5|25331.4|25316.4|25336.4|25321.4|25296.5|25281.5|1211
1624374000000|2021-06-22 15:00:00|25328.9|25313.9|25318.9|25298.9|25391.4|25376.4|25311.4|25296.4|2589
1624377600000|2021-06-22 16:00:00|25323.9|25303.9|25308.9|25283.9|25338.9|25323.9|25293.9|25268.9|219
1624381200000|2021-06-22 17:00:00|25303.9|25288.9|25313.9|25293.9|25318.9|25298.9|25303.9|25278.9|73
1624384800000|2021-06-22 18:00:00|25308.9|25288.9|25311.4|25296.4|25313.9|25296.4|25291.4|25276.4|99
1624388400000|2021-06-22 19:00:00|25313.9|25298.9|25318.9|25303.9|25361.4|25346.4|25313.9|25298.9|85
1624392000000|2021-06-22 20:00:00|25346.8|25306.8|25367.8|25327.8|25384|25344|25337.7|25297.7|0
1624395600000|2021-06-22 21:00:00|25369.9|25329.9|25373.9|25333.9|25377|25337|25367.8|25327.8|0
1624399200000|2021-06-22 22:00:00|25374.4|25334.4|25365.7|25325.7|25374.4|25334.4|25360.7|25320.7|0
1624402800000|2021-06-22 23:00:00|25365.5|25325.5|25371.2|25331.2|25377.9|25337.9|25364.4|25324.4|0
1624406400000|2021-06-23 00:00:00|25371.4|25331.4|25372.1|25332.1|25403.7|25363.7|25351.7|25311.7|0
1624410000000|2021-06-23 01:00:00|25372.6|25332.6|25381.3|25341.3|25399.9|25359.9|25365.6|25325.6|0
1624413600000|2021-06-23 02:00:00|25381.8|25341.8|25397.7|25357.7|25401.1|25361.1|25379.9|25339.9|0
1624417200000|2021-06-23 03:00:00|25397.6|25357.6|25397.1|25357.1|25410.9|25370.9|25392.8|25352.8|0
1624420800000|2021-06-23 04:00:00|25396|25356|25393.7|25353.7|25405.5|25365.5|25388.3|25348.3|0
1624424400000|2021-06-23 05:00:00|25393.9|25353.9|25407.2|25367.2|25407.8|25367.8|25382.5|25342.5|0
1624428000000|2021-06-23 06:00:00|25407.3|25367.3|25376.4|25361.4|25412.9|25372.9|25328.9|25313.9|257
1624431600000|2021-06-23 07:00:00|25388.9|25373.9|25354.1|25339.1|25416.4|25401.4|25316.6|25301.6|2373
1624435200000|2021-06-23 08:00:00|25356.6|25341.6|25331.6|25316.6|25371.6|25356.6|25316.6|25301.6|585
1624438800000|2021-06-23 09:00:00|25334.1|25319.1|25239.1|25224.1|25341.6|25326.6|25226.6|25211.6|1340
1624442400000|2021-06-23 10:00:00|25241.6|25226.6|25201.6|25186.6|25261.6|25246.6|25186.6|25171.6|876
1624446000000|2021-06-23 11:00:00|25196.6|25181.6|25183.4|25168.4|25201.6|25186.6|25101.6|25086.6|1357
1624449600000|2021-06-23 12:00:00|25180.9|25165.9|25263.4|25248.4|25270.9|25255.9|25178.4|25163.4|1080
1624453200000|2021-06-23 13:00:00|25260.9|25245.9|25208.4|25193.4|25263.4|25248.4|25193.4|25178.4|998
1624456800000|2021-06-23 14:00:00|25205.9|25190.9|25187|25172|25247|25232|25177|25162|1076
1624460400000|2021-06-23 15:00:00|25189.5|25174.5|25119.5|25099.5|25192|25177|25077|25062|1759
1624464000000|2021-06-23 16:00:00|25114.5|25094.5|25094.5|25074.5|25129.5|25104.5|25084.5|25064.5|145
1624467600000|2021-06-23 17:00:00|25099.5|25079.5|25149.5|25129.5|25149.5|25129.5|25099.5|25079.5|78
1624471200000|2021-06-23 18:00:00|25144.5|25124.5|25137|25122|25149.5|25129.5|25129.5|25114.5|74
1624474800000|2021-06-23 19:00:00|25139.5|25124.5|25112|25097|25152|25137|25092|25077|186
1624478400000|2021-06-23 20:00:00|25119|25079|25129.2|25089.2|25134.2|25094.2|25118.5|25078.5|0
1624482000000|2021-06-23 21:00:00|25129.7|25089.7|25143.6|25103.6|25144.1|25104.1|25126.6|25086.6|0
1624485600000|2021-06-23 22:00:00|25143.8|25103.8|25149.9|25109.9|25151.6|25111.6|25133.2|25093.2|0
1624489200000|2021-06-23 23:00:00|25149.7|25109.7|25156.1|25116.1|25158.5|25118.5|25143.2|25103.2|0
1624492800000|2021-06-24 00:00:00|25156|25116|25170.7|25130.7|25178|25138|25152.6|25112.6|0
1624496400000|2021-06-24 01:00:00|25170.2|25130.2|25203.5|25163.5|25215|25175|25169.2|25129.2|0
1624500000000|2021-06-24 02:00:00|25203.7|25163.7|25198.4|25158.4|25217.8|25177.8|25187|25147|0
1624503600000|2021-06-24 03:00:00|25198.9|25158.9|25209.7|25169.7|25209.7|25169.7|25186.9|25146.9|0
1624507200000|2021-06-24 04:00:00|25209.6|25169.6|25206.3|25166.3|25212.3|25172.3|25200.7|25160.7|0
1624510800000|2021-06-24 05:00:00|25207.3|25167.3|25192|25152|25211|25171|25190.3|25150.3|0
1624514400000|2021-06-24 06:00:00|25190.4|25150.4|25194.5|25179.5|25222|25207|25147|25132|268
1624518000000|2021-06-24 07:00:00|25202|25187|25151.3|25136.3|25237|25222|25127|25112|2621
1624521600000|2021-06-24 08:00:00|25148.8|25133.8|25296.3|25281.3|25296.3|25281.3|25143.8|25128.8|1424
1624525200000|2021-06-24 09:00:00|25298.8|25283.8|25291.3|25276.3|25346.3|25331.3|25271.3|25256.3|986
1624528800000|2021-06-24 10:00:00|25288.8|25273.8|25291.3|25276.3|25326.3|25311.3|25286.3|25271.3|622
1624532400000|2021-06-24 11:00:00|25293.8|25278.8|25282.3|25267.3|25303.8|25288.8|25256.3|25241.3|476
1624536000000|2021-06-24 12:00:00|25284.8|25269.8|25277.3|25262.3|25297.3|25282.3|25244.8|25229.8|471
1624539600000|2021-06-24 13:00:00|25279.8|25264.8|25372.3|25357.3|25417.3|25402.3|25267.3|25252.3|2035
1624543200000|2021-06-24 14:00:00|25374.8|25359.8|25408.5|25393.5|25438.5|25423.5|25372.3|25357.3|2024
1624546800000|2021-06-24 15:00:00|25413.5|25398.5|25436|25416|25446|25428.5|25368.5|25353.5|2130
1624550400000|2021-06-24 16:00:00|25441|25421|25441|25421|25456|25436|25436|25416|276
1624554000000|2021-06-24 17:00:00|25446|25426|25456|25436|25456|25436|25441|25421|49
1624557600000|2021-06-24 18:00:00|25461|25441|25473.5|25458.5|25481|25466|25461|25441|82
1624561200000|2021-06-24 19:00:00|25476|25461|25481|25466|25483.5|25468.5|25458.5|25443.5|239
1624564800000|2021-06-24 20:00:00|25483.5|25443.5|25516.2|25476.2|25518.7|25478.7|25481.8|25441.8|0
1624568400000|2021-06-24 21:00:00|25515.7|25475.7|25513.2|25473.2|25517.7|25477.7|25511.2|25471.2|0
1624572000000|2021-06-24 22:00:00|25513|25473|25510.6|25470.6|25513.7|25473.7|25501.4|25461.4|0
1624575600000|2021-06-24 23:00:00|25510.7|25470.7|25500.1|25460.1|25511.2|25471.2|25497.1|25457.1|0
1624579200000|2021-06-25 00:00:00|25500.3|25460.3|25492.8|25452.8|25508.1|25468.1|25481.1|25441.1|0
1624582800000|2021-06-25 01:00:00|25492.9|25452.9|25498.4|25458.4|25507.5|25467.5|25483.4|25443.4|0
1624586400000|2021-06-25 02:00:00|25501.1|25461.1|25514.9|25474.9|25514.9|25474.9|25495.5|25455.5|0
1624590000000|2021-06-25 03:00:00|25515|25475|25523.1|25483.1|25527.6|25487.6|25511.7|25471.7|0
1624593600000|2021-06-25 04:00:00|25523.6|25483.6|25514.7|25474.7|25524.8|25484.8|25500.7|25460.7|0
1624597200000|2021-06-25 05:00:00|25515.1|25475.1|25529.6|25489.6|25532.8|25492.8|25503.8|25463.8|0
1624600800000|2021-06-25 06:00:00|25528.6|25488.6|25453.5|25438.5|25532.5|25492.5|25421|25406|332
1624604400000|2021-06-25 07:00:00|25448.5|25433.5|25458.5|25443.5|25518.5|25503.5|25433.5|25418.5|2337
1624608000000|2021-06-25 08:00:00|25453.5|25438.5|25468.5|25453.5|25483.5|25468.5|25443.5|25428.5|699
1624611600000|2021-06-25 09:00:00|25471|25456|25468.5|25453.5|25478.5|25463.5|25438.5|25423.5|416
1624615200000|2021-06-25 10:00:00|25471|25456|25463.5|25448.5|25478.5|25463.5|25443.5|25428.5|355
1624618800000|2021-06-25 11:00:00|25468.5|25453.5|25489.3|25474.3|25494.3|25479.3|25453.5|25438.5|416
1624622400000|2021-06-25 12:00:00|25484.3|25469.3|25459.3|25444.3|25494.3|25479.3|25454.3|25439.3|413
1624626000000|2021-06-25 13:00:00|25456.8|25441.8|25446.8|25431.8|25466.8|25451.8|25429.3|25414.3|1110
1624629600000|2021-06-25 14:00:00|25444.3|25429.3|25484.3|25469.3|25489.3|25474.3|25429.3|25414.3|1146
1624633200000|2021-06-25 15:00:00|25489.3|25474.3|25506.8|25486.8|25534.3|25519.3|25484.3|25469.3|1744
1624636800000|2021-06-25 16:00:00|25511.8|25491.8|25521.8|25496.8|25521.8|25501.8|25506.8|25486.8|58
1624640400000|2021-06-25 17:00:00|25516.8|25501.8|25521.8|25501.8|25531.8|25506.8|25516.8|25496.8|52
1624644000000|2021-06-25 18:00:00|25526.8|25506.8|25529.3|25514.3|25531.8|25514.3|25519.3|25501.8|93
1624647600000|2021-06-25 19:00:00|25531.8|25516.8|25549.3|25534.3|25554.3|25539.3|25531.8|25516.8|146
1624651200000|2021-06-25 20:00:00|25550|25510|25566.1|25526.1|25569.1|25529.1|25542.7|25502.7|0
1624831200000|2021-06-27 22:00:00|25572.9|25532.9|25570.6|25530.6|25577.4|25537.4|25562.6|25522.6|0
1624834800000|2021-06-27 23:00:00|25570.8|25530.8|25569.3|25529.3|25573.1|25533.1|25558.8|25518.8|0
1624838400000|2021-06-28 00:00:00|25569.5|25529.5|25536.6|25496.6|25571.8|25531.8|25525.9|25485.9|0
1624842000000|2021-06-28 01:00:00|25536.5|25496.5|25547.2|25507.2|25550.2|25510.2|25526.9|25486.9|0
1624845600000|2021-06-28 02:00:00|25547.3|25507.3|25546.9|25506.9|25552.8|25512.8|25535|25495|0
1624849200000|2021-06-28 03:00:00|25547.9|25507.9|25541.2|25501.2|25553.8|25513.8|25535.3|25495.3|0
1624852800000|2021-06-28 04:00:00|25541.7|25501.7|25545.2|25505.2|25546.9|25506.9|25535.3|25495.3|0
1624856400000|2021-06-28 05:00:00|25545.7|25505.7|25559.6|25519.6|25561.6|25521.6|25538|25498|0
1624860000000|2021-06-28 06:00:00|25558.1|25518.1|25504.3|25489.3|25559.6|25519.6|25489.3|25474.3|145
1624863600000|2021-06-28 07:00:00|25491.8|25476.8|25469.2|25454.2|25584.3|25569.3|25464.2|25449.2|2703
1624867200000|2021-06-28 08:00:00|25464.2|25449.2|25434.2|25419.2|25479.2|25464.2|25369.2|25354.2|1461
1624870800000|2021-06-28 09:00:00|25429.2|25414.2|25399.2|25384.2|25439.2|25424.2|25364.2|25349.2|739
1624874400000|2021-06-28 10:00:00|25396.7|25381.7|25364.2|25349.2|25396.7|25381.7|25314.2|25299.2|1044
1624878000000|2021-06-28 11:00:00|25359.2|25344.2|25434.2|25419.2|25441.7|25426.7|25344.2|25329.2|932
1624881600000|2021-06-28 12:00:00|25431.7|25416.7|25456.7|25441.7|25464.2|25449.2|25404.2|25389.2|650
1624885200000|2021-06-28 13:00:00|25459.2|25444.2|25384.2|25369.2|25469.2|25454.2|25369.2|25354.2|1688
1624888800000|2021-06-28 14:00:00|25379.2|25364.2|25324.2|25309.2|25379.2|25364.2|25289.2|25274.2|1695
1624892400000|2021-06-28 15:00:00|25321.7|25306.7|25251.7|25231.7|25324.2|25309.2|25219.2|25204.2|1985
1624896000000|2021-06-28 16:00:00|25256.7|25236.7|25271.7|25251.7|25296.7|25276.7|25246.7|25231.7|426
1624899600000|2021-06-28 17:00:00|25266.7|25246.7|25291.7|25266.7|25291.7|25271.7|25251.7|25231.7|63
1624903200000|2021-06-28 18:00:00|25296.7|25271.7|25294.2|25279.2|25306.7|25286.7|25294.2|25266.7|53
1624906800000|2021-06-28 19:00:00|25291.7|25276.7|25296.7|25281.7|25296.7|25281.7|25269.2|25254.2|175
1624910400000|2021-06-28 20:00:00|25311.9|25271.9|25324.5|25284.5|25326.2|25286.2|25303.6|25263.6|0
1624914000000|2021-06-28 21:00:00|25325|25285|25326.9|25286.9|25328.5|25288.5|25324|25284|0
1624917600000|2021-06-28 22:00:00|25326.3|25286.3|25308|25268|25326.3|25286.3|25306.2|25266.2|0
1624921200000|2021-06-28 23:00:00|25308.3|25268.3|25306.8|25266.8|25313|25273|25302.5|25262.5|0
1624924800000|2021-06-29 00:00:00|25306.6|25266.6|25294.5|25254.5|25310.7|25270.7|25282.3|25242.3|0
1624928400000|2021-06-29 01:00:00|25293.9|25253.9|25276|25236|25296.4|25256.4|25266.4|25226.4|0
1624932000000|2021-06-29 02:00:00|25274.9|25234.9|25281.4|25241.4|25284.2|25244.2|25270|25230|0
1624935600000|2021-06-29 03:00:00|25281.3|25241.3|25277.2|25237.2|25284.2|25244.2|25270.1|25230.1|0
1624939200000|2021-06-29 04:00:00|25277.7|25237.7|25290.5|25250.5|25304.2|25264.2|25272.9|25232.9|0
1624942800000|2021-06-29 05:00:00|25290.4|25250.4|25308.5|25268.5|25316|25276|25287.3|25247.3|0
1624946400000|2021-06-29 06:00:00|25308|25268|25259.2|25244.2|25308.5|25284.2|25254.2|25239.2|178
1624950000000|2021-06-29 07:00:00|25274.2|25259.2|25356.9|25341.9|25404.2|25389.2|25264.2|25249.2|2169
1624953600000|2021-06-29 08:00:00|25359.4|25344.4|25306.9|25291.9|25396.9|25381.9|25291.9|25276.9|949
1624957200000|2021-06-29 09:00:00|25311.9|25296.9|25316.9|25301.9|25341.9|25326.9|25291.9|25276.9|744
1624960800000|2021-06-29 10:00:00|25319.4|25304.4|25314.4|25299.4|25331.9|25316.9|25294.4|25279.4|378
1624964400000|2021-06-29 11:00:00|25309.4|25294.4|25341.9|25326.9|25346.9|25331.9|25296.9|25281.9|695
1624968000000|2021-06-29 12:00:00|25336.9|25321.9|25396.9|25381.9|25404.4|25389.4|25334.4|25319.4|777
1624971600000|2021-06-29 13:00:00|25399.4|25384.4|25426.9|25411.9|25481.9|25466.9|25386.9|25371.9|1687
1624975200000|2021-06-29 14:00:00|25431.9|25416.9|25354.4|25339.4|25446.9|25431.9|25354.4|25339.4|1163
1624978800000|2021-06-29 15:00:00|25349.4|25334.4|25371.9|25351.9|25376.9|25359.4|25334.4|25319.4|1693
1624982400000|2021-06-29 16:00:00|25366.9|25346.9|25371.9|25346.9|25371.9|25351.9|25351.9|25331.9|136
1624986000000|2021-06-29 17:00:00|25366.9|25351.9|25356.9|25336.9|25376.9|25356.9|25351.9|25331.9|36
1624989600000|2021-06-29 18:00:00|25351.9|25331.9|25329.4|25314.4|25356.9|25336.9|25324.4|25309.4|68
1624993200000|2021-06-29 19:00:00|25326.9|25311.9|25364.4|25349.4|25364.4|25349.4|25326.9|25311.9|142
1624996800000|2021-06-29 20:00:00|25366.1|25326.1|25361.5|25321.5|25392.5|25352.5|25357.8|25317.8|0
1625000400000|2021-06-29 21:00:00|25362.5|25322.5|25362.5|25322.5|25363.6|25323.6|25361|25321|0
1625004000000|2021-06-29 22:00:00|25363.2|25323.2|25347|25307|25369.5|25329.5|25345.7|25305.7|0
1625007600000|2021-06-29 23:00:00|25347.1|25307.1|25357|25317|25359.9|25319.9|25330.1|25290.1|0
1625011200000|2021-06-30 00:00:00|25357.5|25317.5|25319.3|25279.3|25362.7|25322.7|25319.3|25279.3|0
1625014800000|2021-06-30 01:00:00|25318.8|25278.8|25323.7|25283.7|25346.9|25306.9|25317.7|25277.7|0
1625018400000|2021-06-30 02:00:00|25321|25281|25332.4|25292.4|25335.7|25295.7|25321|25281|0
1625022000000|2021-06-30 03:00:00|25331.9|25291.9|25345.9|25305.9|25345.9|25305.9|25322.5|25282.5|0
1625025600000|2021-06-30 04:00:00|25345.4|25305.4|25346|25306|25348.9|25308.9|25334.2|25294.2|0
1625029200000|2021-06-30 05:00:00|25346.5|25306.5|25344|25304|25352.7|25312.7|25325.7|25285.7|0
1625032800000|2021-06-30 06:00:00|25343.9|25303.9|25326.9|25311.9|25344|25324.4|25294.4|25279.4|136
1625036400000|2021-06-30 07:00:00|25329.4|25314.4|25268.9|25253.9|25409.4|25394.4|25261.4|25246.4|1931
1625040000000|2021-06-30 08:00:00|25271.4|25256.4|25016.4|25001.4|25271.4|25256.4|25006.4|24991.4|3405
1625043600000|2021-06-30 09:00:00|25011.4|24996.4|25061.4|25046.4|25086.4|25071.4|24956.4|24941.4|2785
1625047200000|2021-06-30 10:00:00|25056.4|25041.4|25111.4|25096.4|25166.4|25151.4|25056.4|25041.4|1785
1625050800000|2021-06-30 11:00:00|25108.9|25093.9|25190.2|25175.2|25207.7|25192.7|25108.9|25093.9|964
1625054400000|2021-06-30 12:00:00|25195.2|25180.2|25150.2|25135.2|25222.7|25207.7|25150.2|25135.2|830
1625058000000|2021-06-30 13:00:00|25145.2|25130.2|25230.2|25215.2|25240.2|25225.2|25095.2|25080.2|1594
1625061600000|2021-06-30 14:00:00|25232.7|25217.7|25108.9|25093.9|25240.2|25225.2|25108.9|25093.9|1650
1625065200000|2021-06-30 15:00:00|25103.9|25088.9|25126.4|25106.4|25146.4|25131.4|25043.9|25028.9|3872
1625068800000|2021-06-30 16:00:00|25131.4|25111.4|25136.4|25116.4|25136.4|25116.4|25111.4|25091.4|162
1625072400000|2021-06-30 17:00:00|25141.4|25121.4|25136.4|25111.4|25151.4|25131.4|25131.4|25111.4|48
1625076000000|2021-06-30 18:00:00|25131.4|25116.4|25136.4|25121.4|25153.9|25138.9|25126.4|25106.4|82
1625079600000|2021-06-30 19:00:00|25133.9|25118.9|25198.9|25183.9|25206.4|25191.4|25131.4|25116.4|111
1625083200000|2021-06-30 20:00:00|25203.9|25188.9|25228.1|25188.1|25232.3|25192.3|25191.8|25151.8|5
1625086800000|2021-06-30 21:00:00|25227.1|25187.1|25227.6|25187.6|25230.2|25190.2|25225.6|25185.6|0
1625090400000|2021-06-30 22:00:00|25228.1|25188.1|25239.4|25199.4|25240.6|25200.6|25228.1|25188.1|0
1625094000000|2021-06-30 23:00:00|25239.2|25199.2|25236.9|25196.9|25239.2|25199.2|25230.1|25190.1|0
1625097600000|2021-07-01 00:00:00|25237.1|25197.1|25259.2|25219.2|25276.5|25236.5|25223.4|25183.4|0
1625101200000|2021-07-01 01:00:00|25259.7|25219.7|25247.5|25207.5|25269.7|25229.7|25231.1|25191.1|0
1625104800000|2021-07-01 02:00:00|25247.4|25207.4|25257.7|25217.7|25260.9|25220.9|25244.2|25204.2|0
1625108400000|2021-07-01 03:00:00|25258.3|25218.3|25266.9|25226.9|25270.3|25230.3|25247.5|25207.5|0
1625112000000|2021-07-01 04:00:00|25267.4|25227.4|25240.3|25200.3|25271.7|25231.7|25232|25192|0
1625115600000|2021-07-01 05:00:00|25241.4|25201.4|25247.6|25207.6|25252.2|25212.2|25240.1|25200.1|0
1625119200000|2021-07-01 06:00:00|25247.8|25207.8|25246.4|25231.4|25258.9|25243.9|25203.9|25188.9|270
1625122800000|2021-07-01 07:00:00|25241.4|25226.4|25367.4|25352.4|25417.4|25402.4|25231.4|25216.4|3958
1625126400000|2021-07-01 08:00:00|25372.4|25357.4|25352.4|25337.4|25407.4|25392.4|25342.4|25327.4|1703
1625130000000|2021-07-01 09:00:00|25357.4|25342.4|25262.4|25247.4|25362.4|25347.4|25257.4|25242.4|1447
1625133600000|2021-07-01 10:00:00|25259.9|25244.9|25092.4|25077.4|25277.4|25262.4|25077.4|25062.4|2352
1625137200000|2021-07-01 11:00:00|25089.9|25074.9|25244.8|25229.8|25249.8|25234.8|25044.9|25029.9|1772
1625140800000|2021-07-01 12:00:00|25239.8|25224.8|25214.8|25199.8|25264.8|25249.8|25174.8|25159.8|1256
1625144400000|2021-07-01 13:00:00|25209.8|25194.8|25264.8|25249.8|25274.8|25259.8|25199.8|25184.8|1577
1625148000000|2021-07-01 14:00:00|25267.3|25252.3|25290.4|25275.4|25340.4|25325.4|25205.4|25190.4|2692
1625151600000|2021-07-01 15:00:00|25287.9|25272.9|25272.9|25252.9|25305.4|25290.4|25230.4|25215.4|1809
1625155200000|2021-07-01 16:00:00|25277.9|25257.9|25292.9|25272.9|25307.9|25282.9|25267.9|25247.9|215
1625158800000|2021-07-01 17:00:00|25297.9|25277.9|25292.9|25267.9|25327.9|25302.9|25282.9|25257.9|71
1625162400000|2021-07-01 18:00:00|25287.9|25272.9|25340.4|25325.4|25340.4|25325.4|25282.9|25262.9|69
1625166000000|2021-07-01 19:00:00|25345.4|25330.4|25350.4|25335.4|25372.9|25357.9|25330.4|25315.4|157
1625169600000|2021-07-01 20:00:00|25382.7|25342.7|25373|25333|25382.7|25342.7|25362.8|25322.8|0
1625173200000|2021-07-01 21:00:00|25374.6|25334.6|25373|25333|25375.1|25335.1|25370.4|25330.4|0
1625176800000|2021-07-01 22:00:00|25372.6|25332.6|25376.2|25336.2|25377.5|25337.5|25363.2|25323.2|0
1625180400000|2021-07-01 23:00:00|25376.3|25336.3|25370|25330|25381.7|25341.7|25370|25330|0
1625184000000|2021-07-02 00:00:00|25370.2|25330.2|25406.2|25366.2|25408.9|25368.9|25365.5|25325.5|0
1625187600000|2021-07-02 01:00:00|25406.3|25366.3|25379.2|25339.2|25409.4|25369.4|25375.5|25335.5|0
1625191200000|2021-07-02 02:00:00|25380.2|25340.2|25383.6|25343.6|25400.9|25360.9|25378.9|25338.9|0
1625194800000|2021-07-02 03:00:00|25384.1|25344.1|25375.8|25335.8|25395.5|25355.5|25369.8|25329.8|0
1625198400000|2021-07-02 04:00:00|25375.9|25335.9|25381.6|25341.6|25385.9|25345.9|25375.9|25335.9|0
1625202000000|2021-07-02 05:00:00|25382.8|25342.8|25353.3|25313.3|25385|25345|25353.1|25313.1|0
1625205600000|2021-07-02 06:00:00|25355.4|25315.4|25317.9|25302.9|25364.6|25345.4|25290.4|25275.4|351
1625209200000|2021-07-02 07:00:00|25327.9|25312.9|25334.8|25319.8|25395.4|25380.4|25255.4|25240.4|3114
1625212800000|2021-07-02 08:00:00|25339.8|25324.8|25272.3|25257.3|25349.8|25334.8|25249.8|25234.8|1082
1625216400000|2021-07-02 09:00:00|25269.8|25254.8|25344.8|25329.8|25369.8|25354.8|25254.8|25239.8|812
1625220000000|2021-07-02 10:00:00|25347.3|25332.3|25354.8|25339.8|25399.8|25384.8|25324.8|25309.8|1043
1625223600000|2021-07-02 11:00:00|25359.8|25344.8|25341.6|25326.6|25369.8|25354.8|25329.1|25314.1|479
1625227200000|2021-07-02 12:00:00|25339.1|25324.1|25339.1|25324.1|25389.1|25374.1|25309.1|25294.1|1078
1625230800000|2021-07-02 13:00:00|25341.6|25326.6|25269.1|25254.1|25359.1|25344.1|25259.1|25244.1|1340
1625234400000|2021-07-02 14:00:00|25266.6|25251.6|25280.8|25265.8|25295.8|25280.8|25234.1|25219.1|1126
1625238000000|2021-07-02 15:00:00|25275.8|25260.8|25318|25293|25318|25298|25255.8|25240.8|1687
1625241600000|2021-07-02 16:00:00|25313|25288|25313|25293|25318|25298|25298|25278|115
1625245200000|2021-07-02 17:00:00|25308|25288|25298|25273|25323|25303|25293|25273|56
1625248800000|2021-07-02 18:00:00|25303|25278|25295.5|25280.5|25303|25285.5|25290.5|25275.5|33
1625252400000|2021-07-02 19:00:00|25298|25283|25310.5|25295.5|25310.5|25295.5|25288|25273|89
1625256000000|2021-07-02 20:00:00|25311.2|25271.2|25291.1|25251.1|25314.2|25274.2|25286.7|25246.7|2
1625436000000|2021-07-04 22:00:00|25301.6|25261.6|25301.1|25261.1|25310.3|25270.3|25298.6|25258.6|0
1625439600000|2021-07-04 23:00:00|25300.8|25260.8|25292.1|25252.1|25304.2|25264.2|25288.3|25248.3|0
1625443200000|2021-07-05 00:00:00|25292.6|25252.6|25285.1|25245.1|25299.4|25259.4|25258|25218|0
1625446800000|2021-07-05 01:00:00|25283.5|25243.5|25287.6|25247.6|25296.8|25256.8|25279.1|25239.1|0
1625450400000|2021-07-05 02:00:00|25287.5|25247.5|25287.3|25247.3|25293.4|25253.4|25279.1|25239.1|0
1625454000000|2021-07-05 03:00:00|25287.8|25247.8|25292.9|25252.9|25296.1|25256.1|25284.1|25244.1|0
1625457600000|2021-07-05 04:00:00|25293.1|25253.1|25299|25259|25304.9|25264.9|25290|25250|0
1625461200000|2021-07-05 05:00:00|25298.9|25258.9|25271.1|25231.1|25299.1|25259.1|25271|25231|0
1625464800000|2021-07-05 06:00:00|25271|25231|25273|25258|25288.7|25260.5|25225.5|25210.5|217
1625468400000|2021-07-05 07:00:00|25270.5|25255.5|25205.4|25190.4|25290.5|25275.5|25165.5|25150.5|2205
1625472000000|2021-07-05 08:00:00|25200.4|25185.4|25320.4|25305.4|25365.4|25350.4|25190.4|25175.4|1591
1625475600000|2021-07-05 09:00:00|25322.9|25307.9|25345.4|25330.4|25355.4|25340.4|25300.4|25285.4|644
1625479200000|2021-07-05 10:00:00|25347.9|25332.9|25390.4|25375.4|25395.4|25380.4|25330.4|25315.4|650
1625482800000|2021-07-05 11:00:00|25392.9|25377.9|25440.4|25425.4|25467.9|25452.9|25390.4|25375.4|1114
1625486400000|2021-07-05 12:00:00|25442.9|25427.9|25488.7|25473.7|25523.7|25508.7|25440.4|25425.4|1284
1625490000000|2021-07-05 13:00:00|25493.7|25478.7|25486.2|25471.2|25508.7|25493.7|25453.7|25438.7|1036
1625493600000|2021-07-05 14:00:00|25488.7|25473.7|25452.6|25437.6|25488.7|25473.7|25452.6|25437.6|620
1625497200000|2021-07-05 15:00:00|25455.1|25440.1|25435.1|25415.1|25467.6|25452.6|25435.1|25410.1|1176
1625500800000|2021-07-05 16:00:00|25430.1|25410.1|25450.1|25430.1|25465.1|25440.1|25430.1|25410.1|58
1625504400000|2021-07-05 17:00:00||25425.1||25425.1||25430.1||25425.1|13
1625508000000|2021-07-05 18:00:00|25454.1|25426.1|25462.6|25447.6|25465.1|25447.6|25450.1|25426.1|31
1625511600000|2021-07-05 19:00:00|25460.1|25445.1|25487.6|25472.6|25525.1|25510.1|25460.1|25445.1|116
1625515200000|2021-07-05 20:00:00|25506.3|25466.3|25507.3|25467.3|25507.3|25467.3|25506.3|25466.3|0
1625518800000|2021-07-05 21:00:00|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|0
1625522400000|2021-07-05 22:00:00|25508.3|25468.3|25526.7|25486.7|25528|25488|25504.6|25464.6|0
1625526000000|2021-07-05 23:00:00|25526.8|25486.8|25531.6|25491.6|25537.1|25497.1|25526.5|25486.5|0
1625529600000|2021-07-06 00:00:00|25531.8|25491.8|25555.7|25515.7|25560.3|25520.3|25494.8|25454.8|0
1625533200000|2021-07-06 01:00:00|25555.5|25515.5|25530.2|25490.2|25559.3|25519.3|25523.8|25483.8|0
1625536800000|2021-07-06 02:00:00|25530.1|25490.1|25527.2|25487.2|25553.8|25513.8|25527.2|25487.2|0
1625540400000|2021-07-06 03:00:00|25527.3|25487.3|25518.8|25478.8|25530.4|25490.4|25515.6|25475.6|0
1625544000000|2021-07-06 04:00:00|25518.9|25478.9|25521.5|25481.5|25533.3|25493.3|25515.9|25475.9|0
1625547600000|2021-07-06 05:00:00|25521.7|25481.7|25493.9|25453.9|25530.7|25490.7|25493.8|25453.8|0
1625551200000|2021-07-06 06:00:00|25502.2|25462.2|25442.6|25427.6|25502.6|25462.6|25377.6|25362.6|261
1625554800000|2021-07-06 07:00:00|25440.1|25425.1|25347.6|25332.6|25452.6|25437.6|25297.6|25282.6|2862
1625558400000|2021-07-06 08:00:00|25342.6|25327.6|25412.6|25397.6|25417.6|25402.6|25317.6|25302.6|1445
1625562000000|2021-07-06 09:00:00|25407.6|25392.6|25392.6|25377.6|25422.6|25407.6|25352.6|25337.6|921
1625565600000|2021-07-06 10:00:00|25390.1|25375.1|25377|25362|25400.1|25385.1|25347.6|25332.6|678
1625569200000|2021-07-06 11:00:00|25372|25357|25399.5|25384.5|25409.5|25394.5|25362|25347|564
1625572800000|2021-07-06 12:00:00|25404.5|25389.5|25434.5|25419.5|25449.5|25434.5|25394.5|25379.5|653
1625576400000|2021-07-06 13:00:00|25439.5|25424.5|25392|25377|25464.5|25449.5|25379.5|25364.5|1393
1625580000000|2021-07-06 14:00:00|25389.5|25374.5|25197.8|25182.8|25394.5|25379.5|25187.8|25172.8|3459
1625583600000|2021-07-06 15:00:00|25192.8|25177.8|25240.3|25215.3|25250.3|25235.3|25167.8|25152.8|2170
1625587200000|2021-07-06 16:00:00|25235.3|25220.3|25215.3|25190.3|25235.3|25220.3|25185.3|25165.3|324
1625590800000|2021-07-06 17:00:00|25210.3|25195.3|25260.3|25240.3|25265.3|25240.3|25205.3|25185.3|177
1625594400000|2021-07-06 18:00:00|25265.3|25245.3|25227.8|25212.8|25270.3|25250.3|25227.8|25212.8|158
1625598000000|2021-07-06 19:00:00|25232.8|25217.8|25260.3|25245.3|25277.8|25262.8|25227.8|25212.8|168
1625601600000|2021-07-06 20:00:00|25255.2|25215.2|25224.6|25184.6|25258.9|25218.9|25219.8|25179.8|0
1625605200000|2021-07-06 21:00:00|25225.1|25185.1|25222.5|25182.5|25228.7|25188.7|25217.3|25177.3|0
1625608800000|2021-07-06 22:00:00|25222.7|25182.7|25231.4|25191.4|25236.4|25196.4|25220.9|25180.9|0
1625612400000|2021-07-06 23:00:00|25231.2|25191.2|25221.6|25181.6|25235.2|25195.2|25214.6|25174.6|0
1625616000000|2021-07-07 00:00:00|25222.1|25182.1|25247.9|25207.9|25252|25212|25201.1|25161.1|0
1625619600000|2021-07-07 01:00:00|25247.4|25207.4|25268.1|25228.1|25280|25240|25243|25203|0
1625623200000|2021-07-07 02:00:00|25267.1|25227.1|25268.1|25228.1|25277|25237|25245|25205|0
1625626800000|2021-07-07 03:00:00|25268.2|25228.2|25278.8|25238.8|25290.4|25250.4|25262.3|25222.3|0
1625630400000|2021-07-07 04:00:00|25278.7|25238.7|25252.8|25212.8|25284.8|25244.8|25247.1|25207.1|0
1625634000000|2021-07-07 05:00:00|25252.7|25212.7|25281|25241|25281.4|25241.4|25241.2|25201.2|0
1625637600000|2021-07-07 06:00:00|25281.1|25241.1|25305.3|25290.3|25317.8|25302.8|25255.3|25235.6|270
1625641200000|2021-07-07 07:00:00|25292.8|25277.8|25323.2|25308.2|25447.8|25432.8|25292.8|25277.8|3499
1625644800000|2021-07-07 08:00:00|25318.2|25303.2|25318.2|25303.2|25368.2|25353.2|25288.2|25273.2|1660
1625648400000|2021-07-07 09:00:00|25323.2|25308.2|25355.7|25340.7|25423.2|25408.2|25298.2|25283.2|1223
1625652000000|2021-07-07 10:00:00|25358.2|25343.2|25343.2|25328.2|25358.2|25343.2|25293.2|25278.2|874
1625655600000|2021-07-07 11:00:00|25340.7|25325.7|25326.1|25311.1|25348.2|25333.2|25311.1|25296.1|544
1625659200000|2021-07-07 12:00:00|25328.6|25313.6|25256.1|25241.1|25346.1|25331.1|25251.1|25236.1|945
1625662800000|2021-07-07 13:00:00|25253.6|25238.6|25296.1|25281.1|25341.1|25326.1|25251.1|25236.1|1364
1625666400000|2021-07-07 14:00:00|25293.6|25278.6|25203.5|25188.5|25296.1|25281.1|25171|25156|2038
1625670000000|2021-07-07 15:00:00|25201|25186|25313.5|25288.5|25333.5|25313.5|25196|25181|2057
1625673600000|2021-07-07 16:00:00|25308.5|25293.5|25313.5|25288.5|25333.5|25313.5|25308.5|25288.5|115
1625677200000|2021-07-07 17:00:00|25308.5|25293.5|25278.5|25258.5|25313.5|25293.5|25278.5|25258.5|123
1625680800000|2021-07-07 18:00:00|25287.5|25259.5|25298.5|25283.5|25308.5|25286|25271|25256|68
1625684400000|2021-07-07 19:00:00|25301|25286|25321|25306|25323.5|25308.5|25301|25286|89
1625688000000|2021-07-07 20:00:00|25333.8|25293.8|25344.2|25304.2|25345.8|25305.8|25321.1|25281.1|0
1625691600000|2021-07-07 21:00:00|25343.7|25303.7|25343.2|25303.2|25344.2|25304.2|25341.1|25301.1|0
1625695200000|2021-07-07 22:00:00|25343.4|25303.4|25342|25302|25345.2|25305.2|25336.5|25296.5|0
1625698800000|2021-07-07 23:00:00|25341.9|25301.9|25335.9|25295.9|25343.3|25303.3|25332.8|25292.8|0
1625702400000|2021-07-08 00:00:00|25336|25296|25308.4|25268.4|25344.5|25304.5|25293.9|25253.9|0
1625706000000|2021-07-08 01:00:00|25308.3|25268.3|25275|25235|25319.1|25279.1|25275|25235|0
1625709600000|2021-07-08 02:00:00|25275.2|25235.2|25259.4|25219.4|25287|25247|25241|25201|0
1625713200000|2021-07-08 03:00:00|25258.3|25218.3|25256.5|25216.5|25265.4|25225.4|25244.6|25204.6|0
1625716800000|2021-07-08 04:00:00|25255.4|25215.4|25274.1|25234.1|25274.1|25234.1|25250.2|25210.2|0
1625720400000|2021-07-08 05:00:00|25274|25234|25236.9|25196.9|25274|25234|25236.6|25196.6|0
1625724000000|2021-07-08 06:00:00|25236.7|25196.7|25131|25116|25258.5|25243.5|25118.5|25103.5|471
1625727600000|2021-07-08 07:00:00|25133.5|25118.5|24841|24826|25146|25131|24756|24741|7466
1625731200000|2021-07-08 08:00:00|24838.5|24823.5|24781|24766|24841|24826|24706|24691|3573
1625734800000|2021-07-08 09:00:00|24778.5|24763.5|24693.5|24678.5|24791|24776|24693.5|24678.5|2451
1625738400000|2021-07-08 10:00:00|24688.5|24673.5|24658.5|24643.5|24703.5|24688.5|24583.5|24568.5|3114
1625742000000|2021-07-08 11:00:00|24656|24641|24575.2|24560.2|24663.5|24648.5|24557.7|24542.7|1739
1625745600000|2021-07-08 12:00:00|24577.7|24562.7|24612.7|24597.7|24685.2|24670.2|24517.7|24502.7|2432
1625749200000|2021-07-08 13:00:00|24610.2|24595.2|24585.2|24570.2|24630.2|24615.2|24495.2|24480.2|2930
1625752800000|2021-07-08 14:00:00|24580.2|24565.2|24499.6|24484.6|24580.2|24565.2|24467.1|24452.1|4757
1625756400000|2021-07-08 15:00:00|24504.6|24489.6|24732.1|24712.1|24732.1|24712.1|24494.6|24479.6|4854
1625760000000|2021-07-08 16:00:00|24727.1|24707.1|24722.1|24702.1|24742.1|24722.1|24702.1|24682.1|469
1625763600000|2021-07-08 17:00:00|24727.1|24707.1|24682.1|24657.1|24727.1|24707.1|24677.1|24652.1|211
1625767200000|2021-07-08 18:00:00|24687.1|24662.1|24632.1|24617.1|24692.1|24667.1|24609.6|24594.6|128
1625770800000|2021-07-08 19:00:00|24634.6|24619.6|24639.6|24624.6|24654.6|24639.6|24582.1|24567.1|241
1625774400000|2021-07-08 20:00:00|24660.9|24620.9|24648.9|24608.9|24676.8|24636.8|24634.1|24594.1|0
1625778000000|2021-07-08 21:00:00|24650.4|24610.4|24649.9|24609.9|24650.9|24610.9|24647.3|24607.3|0
1625781600000|2021-07-08 22:00:00|24650.1|24610.1|24642.8|24602.8|24661.8|24621.8|24637.3|24597.3|0
1625785200000|2021-07-08 23:00:00|24642.7|24602.7|24641.5|24601.5|24663.1|24623.1|24637.3|24597.3|0
1625788800000|2021-07-09 00:00:00|24641.7|24601.7|24595.7|24555.7|24678|24638|24595.4|24555.4|0
1625792400000|2021-07-09 01:00:00|24594.2|24554.2|24563.9|24523.9|24610.2|24570.2|24561.3|24521.3|0
1625796000000|2021-07-09 02:00:00|24564.5|24524.5|24603.2|24563.2|24608.9|24568.9|24524.8|24484.8|0
1625799600000|2021-07-09 03:00:00|24603.3|24563.3|24614.6|24574.6|24642.3|24602.3|24598.8|24558.8|0
1625803200000|2021-07-09 04:00:00|24615.1|24575.1|24659.5|24619.5|24665.5|24625.5|24604.4|24564.4|0
1625806800000|2021-07-09 05:00:00|24660|24620|24702.9|24662.9|24712.8|24672.8|24656.6|24616.6|0
1625810400000|2021-07-09 06:00:00|24702.7|24662.7|24727.1|24712.1|24819.6|24804.6|24700.1|24660.1|718
1625814000000|2021-07-09 07:00:00|24747.1|24732.1|24832.6|24817.6|24877.1|24862.1|24747.1|24732.1|4440
1625817600000|2021-07-09 08:00:00|24837.6|24822.6|24952.6|24937.6|24952.6|24937.6|24837.6|24822.6|2180
1625821200000|2021-07-09 09:00:00|24957.6|24942.6|24927.6|24912.6|25062.6|25047.6|24927.6|24912.6|2724
1625824800000|2021-07-09 10:00:00|24932.6|24917.6|24987.6|24972.6|25012.6|24997.6|24922.6|24907.6|1186
1625828400000|2021-07-09 11:00:00|24990.1|24975.1|24988.3|24973.3|25012.6|24997.6|24957.6|24942.6|1095
1625832000000|2021-07-09 12:00:00|24993.3|24978.3|24958.3|24943.3|24998.3|24983.3|24953.3|24938.3|808
1625835600000|2021-07-09 13:00:00|24953.3|24938.3|25023.3|25008.3|25028.3|25013.3|24940.8|24925.8|1845
1625839200000|2021-07-09 14:00:00|25018.3|25003.3|25072.9|25057.9|25072.9|25057.9|25015.4|25000.4|2516
1625842800000|2021-07-09 15:00:00|25070.4|25055.4|25080.4|25055.4|25087.9|25072.9|25032.9|25017.9|4135
1625846400000|2021-07-09 16:00:00|25075.4|25060.4|25085.4|25065.4|25095.4|25075.4|25075.4|25055.4|171
1625850000000|2021-07-09 17:00:00|25090.4|25070.4|25075.4|25055.4|25090.4|25070.4|25065.4|25045.4|100
1625853600000|2021-07-09 18:00:00|25070.4|25050.4|25087.9|25072.9|25087.9|25072.9|25060.4|25040.4|167
1625857200000|2021-07-09 19:00:00|25090.4|25075.4|25102.9|25087.9|25107.9|25092.9|25087.9|25072.9|271
1625860800000|2021-07-09 20:00:00|25119.2|25079.2|25140.6|25100.6|25142.7|25102.7|25119.2|25079.2|0
1625864400000|2021-07-09 21:00:00|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|0
1626040800000|2021-07-11 22:00:00|25154.9|25114.9|25151.5|25111.5|25163.6|25123.6|25149.5|25109.5|0
1626044400000|2021-07-11 23:00:00|25151.7|25111.7|25158.1|25118.1|25166.8|25126.8|25140.6|25100.6|0
1626048000000|2021-07-12 00:00:00|25157.9|25117.9|25125.2|25085.2|25161.8|25121.8|25094.5|25054.5|0
1626051600000|2021-07-12 01:00:00|25126.5|25086.5|25095.1|25055.1|25130.9|25090.9|25091.9|25051.9|0
1626055200000|2021-07-12 02:00:00|25094.9|25054.9|25108.7|25068.7|25120.7|25080.7|25094.9|25054.9|0
1626058800000|2021-07-12 03:00:00|25109.8|25069.8|25084.1|25044.1|25114.6|25074.6|25083.8|25043.8|0
1626062400000|2021-07-12 04:00:00|25084.6|25044.6|25095.7|25055.7|25095.7|25055.7|25077.8|25037.8|0
1626066000000|2021-07-12 05:00:00|25095.5|25055.5|25081.6|25041.6|25097|25057|25065.9|25025.9|0
1626069600000|2021-07-12 06:00:00|25081.1|25041.1|25120.4|25105.4|25137.9|25122.9|25057.9|25036|296
1626073200000|2021-07-12 07:00:00|25122.9|25107.9|25018.4|25003.4|25162.9|25147.9|24993.4|24978.4|2864
1626076800000|2021-07-12 08:00:00|25013.4|24998.4|25078.4|25063.4|25113.4|25098.4|25010.9|24995.9|1356
1626080400000|2021-07-12 09:00:00|25075.9|25060.9|25018.4|25003.4|25088.4|25073.4|25003.4|24988.4|1257
1626084000000|2021-07-12 10:00:00|25020.9|25005.9|25028.4|25013.4|25063.4|25048.4|24973.4|24958.4|1248
1626087600000|2021-07-12 11:00:00|25030.9|25015.9|25138.3|25123.3|25143.3|25128.3|25028.4|25013.4|691
1626091200000|2021-07-12 12:00:00|25133.3|25118.3|25170.8|25155.8|25173.3|25158.3|25098.3|25083.3|659
1626094800000|2021-07-12 13:00:00|25173.3|25158.3|25275.8|25260.8|25283.3|25268.3|25148.3|25133.3|2565
1626098400000|2021-07-12 14:00:00|25273.3|25258.3|25271.2|25256.2|25311.2|25296.2|25256.2|25241.2|2272
1626102000000|2021-07-12 15:00:00|25276.2|25261.2|25308.7|25283.7|25311.2|25296.2|25266.2|25251.2|2089
1626105600000|2021-07-12 16:00:00|25313.7|25288.7|25323.7|25298.7|25333.7|25313.7|25303.7|25283.7|217
1626109200000|2021-07-12 17:00:00|25328.7|25303.7|25328.7|25308.7|25333.7|25313.7|25318.7|25293.7|58
1626112800000|2021-07-12 18:00:00|25333.7|25313.7|25341.2|25326.2|25361.2|25346.2|25328.7|25313.7|252
1626116400000|2021-07-12 19:00:00|25346.2|25331.2|25353.7|25338.7|25371.2|25356.2|25341.2|25326.2|173
1626120000000|2021-07-12 20:00:00|25368.3|25328.3|25362.9|25322.9|25376.7|25336.7|25361.7|25321.7|0
1626123600000|2021-07-12 21:00:00|25363.4|25323.4|25365|25325|25366|25326|25361.4|25321.4|0
1626127200000|2021-07-12 22:00:00|25365.6|25325.6|25353.6|25313.6|25370.9|25330.9|25351.9|25311.9|0
1626130800000|2021-07-12 23:00:00|25353.8|25313.8|25371.5|25331.5|25374|25334|25351.9|25311.9|0
1626134400000|2021-07-13 00:00:00|25371.3|25331.3|25393.3|25353.3|25399.3|25359.3|25365.3|25325.3|0
1626138000000|2021-07-13 01:00:00|25393.1|25353.1|25389.8|25349.8|25393.2|25353.2|25353.2|25313.2|0
1626141600000|2021-07-13 02:00:00|25389.3|25349.3|25377.8|25337.8|25392.7|25352.7|25374.8|25334.8|0
1626145200000|2021-07-13 03:00:00|25378|25338|25380.4|25340.4|25386.6|25346.6|25374.6|25334.6|0
1626148800000|2021-07-13 04:00:00|25380.9|25340.9|25377.4|25337.4|25383.1|25343.1|25370.2|25330.2|0
1626152400000|2021-07-13 05:00:00|25377.5|25337.5|25360.1|25320.1|25380.5|25340.5|25357.2|25317.2|0
1626156000000|2021-07-13 06:00:00|25360|25320|25328.7|25313.7|25366|25336.2|25306.2|25291.2|242
1626159600000|2021-07-13 07:00:00|25326.2|25311.2|25211.8|25196.8|25338.7|25323.7|25186.8|25171.8|2572
1626163200000|2021-07-13 08:00:00|25216.8|25201.8|25226.8|25211.8|25256.8|25241.8|25191.8|25176.8|923
1626166800000|2021-07-13 09:00:00|25224.3|25209.3|25191.8|25176.8|25229.3|25214.3|25186.8|25171.8|792
1626170400000|2021-07-13 10:00:00|25196.8|25181.8|25216.8|25201.8|25241.8|25226.8|25194.3|25179.3|395
1626174000000|2021-07-13 11:00:00|25219.3|25204.3|25196.7|25181.7|25231.8|25216.8|25186.8|25171.8|484
1626177600000|2021-07-13 12:00:00|25194.2|25179.2|25199.2|25184.2|25244.2|25229.2|25134.2|25119.2|1389
1626181200000|2021-07-13 13:00:00|25196.7|25181.7|25209.2|25194.2|25254.2|25239.2|25189.2|25174.2|1551
1626184800000|2021-07-13 14:00:00|25214.2|25199.2|25098.9|25083.9|25216.7|25201.7|25088.9|25073.9|1822
1626188400000|2021-07-13 15:00:00|25103.9|25088.9|25176.4|25156.4|25176.4|25158.9|25093.9|25078.9|3821
1626192000000|2021-07-13 16:00:00|25181.4|25161.4|25161.4|25141.4|25186.4|25166.4|25156.4|25136.4|240
1626195600000|2021-07-13 17:00:00|25166.4|25146.4|25156.4|25136.4|25166.4|25146.4|25131.4|25111.4|206
1626199200000|2021-07-13 18:00:00|25151.4|25131.4|25168.9|25153.9|25176.4|25156.4|25146.4|25121.4|89
1626202800000|2021-07-13 19:00:00|25163.9|25148.9|25183.9|25168.9|25183.9|25168.9|25141.4|25126.4|85
1626206400000|2021-07-13 20:00:00|25196.6|25156.6|25185.2|25145.2|25202.9|25162.9|25178.7|25138.7|0
1626210000000|2021-07-13 21:00:00|25186.3|25146.3|25185.8|25145.8|25187.8|25147.8|25181.7|25141.7|0
1626213600000|2021-07-13 22:00:00|25186|25146|25195.8|25155.8|25204.9|25164.9|25184.1|25144.1|0
1626217200000|2021-07-13 23:00:00|25195.9|25155.9|25164.9|25124.9|25198.6|25158.6|25162.5|25122.5|0
1626220800000|2021-07-14 00:00:00|25164.7|25124.7|25204.9|25164.9|25204.9|25164.9|25163.7|25123.7|0
1626224400000|2021-07-14 01:00:00|25205|25165|25198|25158|25212.2|25172.2|25187.9|25147.9|0
1626228000000|2021-07-14 02:00:00|25198.1|25158.1|25185.2|25145.2|25201|25161|25176.9|25136.9|0
1626231600000|2021-07-14 03:00:00|25185.1|25145.1|25176.2|25136.2|25188.4|25148.4|25164.6|25124.6|0
1626235200000|2021-07-14 04:00:00|25176.1|25136.1|25148.6|25108.6|25179.1|25139.1|25146|25106|0
1626238800000|2021-07-14 05:00:00|25148.5|25108.5|25152.8|25112.8|25175.4|25135.4|25145.6|25105.6|0
1626242400000|2021-07-14 06:00:00|25152.3|25112.3|25131.4|25116.4|25163.9|25148.9|25093.9|25078.9|297
1626246000000|2021-07-14 07:00:00|25128.9|25113.9|25200.2|25185.2|25245.2|25230.2|25093.9|25078.9|2662
1626249600000|2021-07-14 08:00:00|25197.7|25182.7|25150.2|25135.2|25205.2|25190.2|25110.2|25095.2|1127
1626253200000|2021-07-14 09:00:00|25152.7|25137.7|25170.2|25155.2|25217.7|25202.7|25150.2|25135.2|1184
1626256800000|2021-07-14 10:00:00|25165.2|25150.2|25172.7|25157.7|25210.2|25195.2|25150.2|25135.2|538
1626260400000|2021-07-14 11:00:00|25175.2|25160.2|25169.7|25154.7|25195.2|25180.2|25152.2|25137.2|428
1626264000000|2021-07-14 12:00:00|25167.2|25152.2|25247.2|25232.2|25247.2|25232.2|25147.2|25132.2|963
1626267600000|2021-07-14 13:00:00|25242.2|25227.2|25252.2|25237.2|25327.2|25312.2|25227.2|25212.2|1539
1626271200000|2021-07-14 14:00:00|25254.7|25239.7|25242.7|25227.7|25287.7|25272.7|25227.2|25212.2|1380
1626274800000|2021-07-14 15:00:00|25247.7|25232.7|25140.2|25115.2|25247.7|25232.7|25125.2|25105.2|1650
1626278400000|2021-07-14 16:00:00|25135.2|25120.2|25195.2|25170.2|25205.2|25185.2|25135.2|25115.2|213
1626282000000|2021-07-14 17:00:00|25190.2|25175.2|25190.2|25165.2|25205.2|25185.2|25155.2|25135.2|90
1626285600000|2021-07-14 18:00:00|25195.2|25170.2|25182.7|25167.7|25205.2|25185.2|25167.7|25152.7|140
1626289200000|2021-07-14 19:00:00|25180.2|25165.2|25155.2|25140.2|25182.7|25167.7|25142.7|25127.7|104
1626292800000|2021-07-14 20:00:00|25157.1|25117.1|25151.9|25111.9|25175|25135|25149.9|25109.9|0
1626296400000|2021-07-14 21:00:00|25151.4|25111.4|25154.9|25114.9|25155.4|25115.4|25151.4|25111.4|0
1626300000000|2021-07-14 22:00:00|25155.1|25115.1|25156.2|25116.2|25163.6|25123.6|25148.3|25108.3|0
1626303600000|2021-07-14 23:00:00|25156.4|25116.4|25159.9|25119.9|25163.6|25123.6|25148.9|25108.9|0
1626307200000|2021-07-15 00:00:00|25159.8|25119.8|25118.8|25078.8|25159.9|25119.9|25105.2|25065.2|0
1626310800000|2021-07-15 01:00:00|25119.3|25079.3|25147.3|25107.3|25153.2|25113.2|25106|25066|0
1626314400000|2021-07-15 02:00:00|25146.8|25106.8|25147.4|25107.4|25153.9|25113.9|25128|25088|0
1626318000000|2021-07-15 03:00:00|25146.9|25106.9|25154|25114|25162.9|25122.9|25141.6|25101.6|0
1626321600000|2021-07-15 04:00:00|25154.1|25114.1|25145|25105|25159.9|25119.9|25139.4|25099.4|0
1626325200000|2021-07-15 05:00:00|25144.9|25104.9|25143|25103|25154.8|25114.8|25131.8|25091.8|0
1626328800000|2021-07-15 06:00:00|25143.1|25103.1|25122.7|25107.7|25157.3|25120.2|25060.2|25045.2|331
1626332400000|2021-07-15 07:00:00|25125.2|25110.2|24963.4|24948.4|25127.7|25112.7|24930.2|24915.2|4179
1626336000000|2021-07-15 08:00:00|24960.9|24945.9|25050.9|25035.9|25115.9|25100.9|24940.9|24925.9|1645
1626339600000|2021-07-15 09:00:00|25053.4|25038.4|25020.9|25005.9|25055.9|25040.9|24965.9|24950.9|1321
1626343200000|2021-07-15 10:00:00|25025.9|25010.9|24953.4|24938.4|25060.9|25045.9|24905.9|24890.9|1727
1626346800000|2021-07-15 11:00:00|24950.9|24935.9|24965.1|24950.1|25020.1|25005.1|24900.9|24885.9|1375
1626350400000|2021-07-15 12:00:00|24970.1|24955.1|24940.1|24925.1|25020.1|25005.1|24935.1|24920.1|975
1626354000000|2021-07-15 13:00:00|24942.6|24927.6|24935.1|24920.1|24952.6|24937.6|24840.1|24825.1|1967
1626357600000|2021-07-15 14:00:00|24940.1|24925.1|24895.8|24880.8|24955.1|24940.1|24850.8|24835.8|2062
1626361200000|2021-07-15 15:00:00|24890.8|24875.8|24913.3|24893.3|24913.3|24893.3|24835.8|24820.8|2669
1626364800000|2021-07-15 16:00:00|24908.3|24888.3|24883.3|24863.3|24913.3|24893.3|24873.3|24853.3|186
1626368400000|2021-07-15 17:00:00|24878.3|24858.3|24808.3|24788.3|24878.3|24863.3|24808.3|24788.3|188
1626372000000|2021-07-15 18:00:00|24803.3|24783.3|24850.8|24835.8|24853.3|24835.8|24803.3|24783.3|112
1626375600000|2021-07-15 19:00:00|24853.3|24838.3|24870.8|24855.8|24878.3|24863.3|24845.8|24830.8|159
1626379200000|2021-07-15 20:00:00|24881.7|24841.7|24860.3|24820.3|24890.7|24850.7|24855.3|24815.3|0
1626382800000|2021-07-15 21:00:00|24863.3|24823.3|24858.8|24818.8|24863.8|24823.8|24855.2|24815.2|0
1626386400000|2021-07-15 22:00:00|24858.5|24818.5|24856.5|24816.5|24862|24822|24846.1|24806.1|0
1626390000000|2021-07-15 23:00:00|24856.7|24816.7|24837.1|24797.1|24862.6|24822.6|24833.3|24793.3|0
1626393600000|2021-07-16 00:00:00|24837.2|24797.2|24825.8|24785.8|24884.1|24844.1|24816.6|24776.6|0
1626397200000|2021-07-16 01:00:00|24824.8|24784.8|24831.1|24791.1|24869.4|24829.4|24808.9|24768.9|0
1626400800000|2021-07-16 02:00:00|24832.6|24792.6|24845.2|24805.2|24850.2|24810.2|24829.8|24789.8|0
1626404400000|2021-07-16 03:00:00|24845.7|24805.7|24878.5|24838.5|24892.9|24852.9|24845.5|24805.5|0
1626408000000|2021-07-16 04:00:00|24878.6|24838.6|24890.7|24850.7|24899.1|24859.1|24870.2|24830.2|0
1626411600000|2021-07-16 05:00:00|24890.8|24850.8|24889.7|24849.7|24917|24877|24889.7|24849.7|0
1626415200000|2021-07-16 06:00:00|24889.5|24849.5|24875.8|24860.8|24975.8|24960.8|24850.8|24835.8|830
1626418800000|2021-07-16 07:00:00|24873.3|24858.3|24916.7|24901.7|25005.8|24990.8|24873.3|24858.3|3020
1626422400000|2021-07-16 08:00:00|24919.2|24904.2|24996.7|24981.7|24999.2|24984.2|24906.7|24891.7|1186
1626426000000|2021-07-16 09:00:00|24994.2|24979.2|24946.7|24931.7|25011.7|24996.7|24914.2|24899.2|1347
1626429600000|2021-07-16 10:00:00|24949.2|24934.2|24916.7|24901.7|24956.7|24941.7|24834.2|24819.2|1130
1626433200000|2021-07-16 11:00:00|24911.7|24896.7|24886.7|24871.7|24926.7|24911.7|24881.7|24866.7|430
1626436800000|2021-07-16 12:00:00|24884.2|24869.2|24923|24908|24940.5|24925.5|24884.2|24869.2|883
1626440400000|2021-07-16 13:00:00|24925.5|24910.5|24825.5|24810.5|24990.5|24975.5|24775.5|24760.5|1965
1626444000000|2021-07-16 14:00:00|24828|24813|24765.2|24750.2|24830.5|24815.5|24687.7|24672.7|2494
1626447600000|2021-07-16 15:00:00|24762.7|24747.7|24756.9|24736.9|24817.7|24802.7|24714.4|24699.4|3710
1626451200000|2021-07-16 16:00:00|24761.9|24741.9|24751.9|24726.9|24786.9|24761.9|24746.9|24726.9|104
1626454800000|2021-07-16 17:00:00|24746.9|24731.9|24716.9|24691.9|24756.9|24736.9|24706.9|24686.9|80
1626458400000|2021-07-16 18:00:00|24711.9|24686.9|24669.4|24654.4|24711.9|24691.9|24664.4|24649.4|124
1626462000000|2021-07-16 19:00:00|24666.9|24651.9|24646.9|24631.9|24669.4|24654.4|24614.4|24599.4|179
1626465600000|2021-07-16 20:00:00|24666.5|24626.5|24660.3|24620.3|24672.9|24632.9|24639.3|24599.3|0
1626645600000|2021-07-18 22:00:00|24659.3|24619.3|24640.8|24600.8|24669.1|24629.1|24621.3|24581.3|0
1626649200000|2021-07-18 23:00:00|24640.6|24600.6|24608.1|24568.1|24642.3|24602.3|24584.3|24544.3|0
1626652800000|2021-07-19 00:00:00|24608|24568|24541|24501|24620.7|24580.7|24530.9|24490.9|0
1626656400000|2021-07-19 01:00:00|24541.5|24501.5|24545.7|24505.7|24569.9|24529.9|24534.4|24494.4|0
1626660000000|2021-07-19 02:00:00|24545.5|24505.5|24557|24517|24562.8|24522.8|24529.8|24489.8|0
1626663600000|2021-07-19 03:00:00|24557.1|24517.1|24577.4|24537.4|24583.4|24543.4|24557.1|24517.1|0
1626667200000|2021-07-19 04:00:00|24576.9|24536.9|24540.4|24500.4|24583.5|24543.5|24534.3|24494.3|0
1626670800000|2021-07-19 05:00:00|24540.3|24500.3|24554.4|24514.4|24580.7|24540.7|24537.6|24497.6|0
1626674400000|2021-07-19 06:00:00|24553.4|24513.4|24546.9|24531.9|24574.4|24559.4|24514.4|24497.5|495
1626678000000|2021-07-19 07:00:00|24549.4|24534.4|24316.9|24301.9|24571.9|24556.9|24259.4|24244.4|5863
1626681600000|2021-07-19 08:00:00|24314.4|24299.4|24163|24148|24385.9|24370.9|24138|24123|3057
1626685200000|2021-07-19 09:00:00|24160.5|24145.5|24133|24118|24168|24153|24098|24083|2514
1626688800000|2021-07-19 10:00:00|24138|24123|24073|24058|24143|24128|24043|24028|2102
1626692400000|2021-07-19 11:00:00|24075.5|24060.5|24019.1|24004.1|24083|24068|23948|23933|1987
1626696000000|2021-07-19 12:00:00|24024.1|24009.1|24004.1|23989.1|24024.1|24009.1|23899.1|23884.1|2250
1626699600000|2021-07-19 13:00:00|23999.1|23984.1|23914.1|23899.1|24024.1|24009.1|23904.1|23889.1|2561
1626703200000|2021-07-19 14:00:00|23911.6|23896.6|23943.6|23928.6|23993.6|23978.6|23843.6|23828.6|3813
1626706800000|2021-07-19 15:00:00|23946.1|23931.1|24016.1|23996.1|24023.6|24008.6|23923.6|23908.6|3411
1626710400000|2021-07-19 16:00:00|24011.1|23991.1|23901.1|23881.1|24016.1|23991.1|23866.1|23846.1|425
1626714000000|2021-07-19 17:00:00|23896.1|23876.1|23881.1|23861.1|23946.1|23921.1|23881.1|23861.1|149
1626717600000|2021-07-19 18:00:00|23886.1|23866.1|23886.1|23871.1|23931.1|23911.1|23878.6|23863.6|132
1626721200000|2021-07-19 19:00:00|23883.6|23868.6|23958.6|23943.6|23961.1|23946.1|23868.6|23853.6|358
1626724800000|2021-07-19 20:00:00|23983.1|23943.1|24020.7|23980.7|24025|23985|23975.6|23935.6|0
1626728400000|2021-07-19 21:00:00|24019.2|23979.2|24022.9|23982.9|24023.7|23983.7|24015.8|23975.8|0
1626732000000|2021-07-19 22:00:00|24023.9|23983.9|24020.5|23980.5|24029.4|23989.4|24004.1|23964.1|0
1626735600000|2021-07-19 23:00:00|24020.6|23980.6|24024.2|23984.2|24033.3|23993.3|24009.6|23969.6|0
1626739200000|2021-07-20 00:00:00|24024|23984|24068.9|24028.9|24078.4|24038.4|24018.1|23978.1|0
1626742800000|2021-07-20 01:00:00|24069.1|24029.1|24110.1|24070.1|24110.2|24070.2|24051|24011|0
1626746400000|2021-07-20 02:00:00|24110|24070|24086.2|24046.2|24116.1|24076.1|24073.5|24033.5|0
1626750000000|2021-07-20 03:00:00|24086.3|24046.3|23971.7|23931.7|24106.9|24066.9|23958.5|23918.5|0
1626753600000|2021-07-20 04:00:00|23971.4|23931.4|23986.5|23946.5|23996.4|23956.4|23928.5|23888.5|0
1626757200000|2021-07-20 05:00:00|23987|23947|24020.9|23980.9|24027.7|23987.7|23972.7|23932.7|0
1626760800000|2021-07-20 06:00:00|24021.9|23981.9|24123.6|24108.6|24123.6|24108.6|24020.3|23980.3|560
1626764400000|2021-07-20 07:00:00|24118.6|24103.6|24114.1|24099.1|24246.1|24231.1|24081.1|24066.1|4138
1626768000000|2021-07-20 08:00:00|24116.6|24101.6|24049.1|24034.1|24166.6|24151.6|24039.1|24024.1|1621
1626771600000|2021-07-20 09:00:00|24051.6|24036.6|23929.1|23914.1|24074.1|24059.1|23894.1|23879.1|2016
1626775200000|2021-07-20 10:00:00|23924.1|23909.1|23939.1|23924.1|24024.1|24009.1|23884.1|23869.1|1605
1626778800000|2021-07-20 11:00:00|23944.1|23929.1|24049.8|24034.8|24064.8|24049.8|23889.1|23874.1|1350
1626782400000|2021-07-20 12:00:00|24052.3|24037.3|23932.3|23917.3|24069.8|24054.8|23919.8|23904.8|1601
1626786000000|2021-07-20 13:00:00|23934.8|23919.8|24034.8|24019.8|24034.8|24019.8|23817.3|23802.3|2860
1626789600000|2021-07-20 14:00:00|24032.3|24017.3|24186.5|24171.5|24186.5|24171.5|24026.5|24011.5|2695
1626793200000|2021-07-20 15:00:00|24184|24169|24154|24134|24186.5|24171.5|24064|24049|3132
1626796800000|2021-07-20 16:00:00|24159|24139|24179|24159|24184|24164|24124|24104|252
1626800400000|2021-07-20 17:00:00|24184|24164|24149|24124|24184|24164|24124|24099|178
1626804000000|2021-07-20 18:00:00|24154|24129|24196.5|24181.5|24196.5|24181.5|24154|24129|111
1626807600000|2021-07-20 19:00:00|24201.5|24186.5|24191.5|24176.5|24241.5|24226.5|24186.5|24171.5|302
1626811200000|2021-07-20 20:00:00|24216|24176|24229.9|24189.9|24236.3|24196.3|24205.9|24165.9|0
1626814800000|2021-07-20 21:00:00|24231.4|24191.4|24231.5|24191.5|24237|24197|24228.2|24188.2|0
1626818400000|2021-07-20 22:00:00|24231.1|24191.1|24245.6|24205.6|24252.7|24212.7|24229.4|24189.4|0
1626822000000|2021-07-20 23:00:00|24245.4|24205.4|24258.8|24218.8|24266.1|24226.1|24241.9|24201.9|0
1626825600000|2021-07-21 00:00:00|24258.7|24218.7|24297.6|24257.6|24313.7|24273.7|24230.8|24190.8|0
1626829200000|2021-07-21 01:00:00|24296.6|24256.6|24227.2|24187.2|24297.7|24257.7|24215.6|24175.6|0
1626832800000|2021-07-21 02:00:00|24226.6|24186.6|24157.2|24117.2|24226.6|24186.6|24147.1|24107.1|0
1626836400000|2021-07-21 03:00:00|24157.3|24117.3|24180.2|24140.2|24199.8|24159.8|24157.1|24117.1|0
1626840000000|2021-07-21 04:00:00|24179.1|24139.1|24137.2|24097.2|24208.7|24168.7|24137.2|24097.2|0
1626843600000|2021-07-21 05:00:00|24136.7|24096.7|24203.1|24163.1|24228.5|24188.5|24135.7|24095.7|0
1626847200000|2021-07-21 06:00:00|24201.9|24161.9|24221.5|24206.5|24233.4|24206.5|24116.5|24101.5|381
1626850800000|2021-07-21 07:00:00|24224|24209|24427|24412|24432|24417|24204|24189|4186
1626854400000|2021-07-21 08:00:00|24424.5|24409.5|24487|24472|24532|24517|24387|24372|2352
1626858000000|2021-07-21 09:00:00|24492|24477|24492|24477|24524.5|24509.5|24457|24442|1421
1626861600000|2021-07-21 10:00:00|24494.5|24479.5|24502|24487|24502|24487|24452|24437|893
1626865200000|2021-07-21 11:00:00|24492|24477|24421.8|24406.8|24512|24497|24386.8|24371.8|1066
1626868800000|2021-07-21 12:00:00|24426.8|24411.8|24519.3|24504.3|24526.8|24511.8|24411.8|24396.8|817
1626872400000|2021-07-21 13:00:00|24521.8|24506.8|24631.8|24616.8|24656.8|24641.8|24511.8|24496.8|2081
1626876000000|2021-07-21 14:00:00|24636.8|24621.8|24645.2|24630.2|24675.2|24660.2|24610.2|24595.2|2546
1626879600000|2021-07-21 15:00:00|24642.7|24627.7|24717.7|24697.7|24727.7|24707.7|24642.7|24627.7|3891
1626883200000|2021-07-21 16:00:00|24722.7|24702.7|24722.7|24702.7|24732.7|24712.7|24707.7|24687.7|222
1626886800000|2021-07-21 17:00:00|24727.7|24707.7|24747.7|24727.7|24747.7|24727.7|24722.7|24702.7|92
1626890400000|2021-07-21 18:00:00|24742.7|24722.7|24742.7|24727.7|24752.7|24735.2|24730.2|24712.7|85
1626894000000|2021-07-21 19:00:00|24745.2|24730.2|24770.2|24755.2|24770.2|24755.2|24715.2|24700.2|402
1626897600000|2021-07-21 20:00:00|24778.7|24738.7|24797.8|24757.8|24799|24759|24774.2|24734.2|0
1626901200000|2021-07-21 21:00:00|24798|24758|24798.6|24758.6|24803.6|24763.6|24797|24757|0
1626904800000|2021-07-21 22:00:00|24798.4|24758.4|24771.9|24731.9|24800|24760|24767.7|24727.7|0
1626908400000|2021-07-21 23:00:00|24772.1|24732.1|24776.6|24736.6|24789.5|24749.5|24767.5|24727.5|0
1626912000000|2021-07-22 00:00:00|24776.4|24736.4|24758|24718|24791.6|24751.6|24751|24711|0
1626915600000|2021-07-22 01:00:00|24758.1|24718.1|24803.3|24763.3|24815.9|24775.9|24755.1|24715.1|0
1626919200000|2021-07-22 02:00:00|24803.4|24763.4|24781.5|24741.5|24806.4|24766.4|24780.2|24740.2|0
1626922800000|2021-07-22 03:00:00|24781|24741|24779.9|24739.9|24792|24752|24777.3|24737.3|0
1626926400000|2021-07-22 04:00:00|24779.4|24739.4|24786.7|24746.7|24786.9|24746.9|24778.3|24738.3|0
1626930000000|2021-07-22 05:00:00|24786.6|24746.6|24805|24765|24812.7|24772.7|24777.9|24737.9|0
1626933600000|2021-07-22 06:00:00|24804.5|24764.5|24792.7|24777.7|24819.2|24785.2|24760.2|24738.4|366
1626937200000|2021-07-22 07:00:00|24790.2|24775.2|24888.6|24873.6|24895.2|24880.2|24772.7|24757.7|3046
1626940800000|2021-07-22 08:00:00|24886.1|24871.1|24883.6|24868.6|24908.6|24893.6|24853.6|24838.6|1043
1626944400000|2021-07-22 09:00:00|24886.1|24871.1|24928.6|24913.6|24943.6|24928.6|24843.6|24828.6|1068
1626948000000|2021-07-22 10:00:00|24923.6|24908.6|24963.6|24948.6|24996.1|24981.1|24918.6|24903.6|834
1626951600000|2021-07-22 11:00:00|24961.1|24946.1|24945.1|24930.1|24968.6|24953.6|24890.1|24875.1|850
1626955200000|2021-07-22 12:00:00|24947.6|24932.6|24852.6|24837.6|24947.6|24932.6|24812.6|24797.6|1146
1626958800000|2021-07-22 13:00:00|24847.6|24832.6|24772.6|24757.6|24900.1|24885.1|24737.6|24722.6|2357
1626962400000|2021-07-22 14:00:00|24775.1|24760.1|24826|24811|24856|24841|24762.6|24747.6|2310
1626966000000|2021-07-22 15:00:00|24821|24806|24818.5|24798.5|24841|24826|24788.5|24773.5|1793
1626969600000|2021-07-22 16:00:00|24823.5|24803.5|24848.5|24828.5|24848.5|24828.5|24778.5|24758.5|245
1626973200000|2021-07-22 17:00:00|24843.5|24823.5|24868.5|24848.5|24868.5|24848.5|24838.5|24818.5|64
1626976800000|2021-07-22 18:00:00|24873.5|24843.5|24866|24851|24878.5|24856|24851|24833.5|127
1626980400000|2021-07-22 19:00:00|24861|24846|24856|24841|24861|24846|24836|24821|148
1626984000000|2021-07-22 20:00:00|24876.9|24836.9|24937.2|24897.2|24939|24899|24875.1|24835.1|0
1626987600000|2021-07-22 21:00:00|24936.7|24896.7|24936.7|24896.7|24940.2|24900.2|24934.6|24894.6|0
1626991200000|2021-07-22 22:00:00|24937.1|24897.1|24928.2|24888.2|24940.9|24900.9|24924.5|24884.5|0
1626994800000|2021-07-22 23:00:00|24928.4|24888.4|24925.3|24885.3|24934.9|24894.9|24924.1|24884.1|0
1626998400000|2021-07-23 00:00:00|24925.2|24885.2|24929.9|24889.9|24939.4|24899.4|24908.4|24868.4|0
1627002000000|2021-07-23 01:00:00|24930.1|24890.1|24918|24878|24935.9|24895.9|24909.9|24869.9|0
1627005600000|2021-07-23 02:00:00|24917.4|24877.4|24907.9|24867.9|24931.1|24891.1|24896.4|24856.4|0
1627009200000|2021-07-23 03:00:00|24907.4|24867.4|24899.6|24859.6|24916.6|24876.6|24896.5|24856.5|0
1627012800000|2021-07-23 04:00:00|24899.5|24859.5|24905.2|24865.2|24908|24868|24887.5|24847.5|0
1627016400000|2021-07-23 05:00:00|24905.3|24865.3|24905|24865|24908|24868|24893.4|24853.4|0
1627020000000|2021-07-23 06:00:00|24904|24864|24951|24936|24953.5|24938.5|24878.5|24853.9|248
1627023600000|2021-07-23 07:00:00|24956|24941|24989.6|24974.6|25016|25001|24911|24896|2288
1627027200000|2021-07-23 08:00:00|24987.1|24972.1|25009.6|24994.6|25034.6|25019.6|24979.6|24964.6|937
1627030800000|2021-07-23 09:00:00|25014.6|24999.6|25019.6|25004.6|25039.6|25024.6|25004.6|24989.6|683
1627034400000|2021-07-23 10:00:00|25014.6|24999.6|25089.6|25074.6|25094.6|25079.6|25014.6|24999.6|790
1627038000000|2021-07-23 11:00:00|25092.1|25077.1|25107.3|25092.3|25119.8|25104.8|25059.6|25044.6|957
1627041600000|2021-07-23 12:00:00|25109.8|25094.8|25124.8|25109.8|25139.8|25124.8|25094.8|25079.8|733
1627045200000|2021-07-23 13:00:00|25127.3|25112.3|25084.8|25069.8|25169.8|25154.8|25079.8|25064.8|1583
1627048800000|2021-07-23 14:00:00|25089.8|25074.8|25073.5|25058.5|25138.5|25123.5|25073.5|25058.5|1517
1627052400000|2021-07-23 15:00:00|25076|25061|25131|25106|25146|25128.5|25076|25061|1701
1627056000000|2021-07-23 16:00:00|25126|25111|25146|25126|25156|25136|25126|25106|177
1627059600000|2021-07-23 17:00:00|25151|25131|25171|25146|25176|25156|25146|25131|67
1627063200000|2021-07-23 18:00:00|25166|25141|25136|25121|25171|25146|25133.5|25116|91
1627066800000|2021-07-23 19:00:00|25133.5|25118.5|25131|25116|25153.5|25138.5|25118.5|25103.5|207
1627070400000|2021-07-23 20:00:00|25141|25101|25117.2|25077.2|25141|25101|25112.2|25072.2|0
1627250400000|2021-07-25 22:00:00|25132.5|25092.5|25140.4|25100.4|25144.1|25104.1|25123.3|25083.3|0
1627254000000|2021-07-25 23:00:00|25140.6|25100.6|25137.4|25097.4|25150.8|25110.8|25131.2|25091.2|0
1627257600000|2021-07-26 00:00:00|25137.2|25097.2|25085.6|25045.6|25141.6|25101.6|25059.6|25019.6|0
1627261200000|2021-07-26 01:00:00|25086.1|25046.1|25076.1|25036.1|25102|25062|25043.2|25003.2|0
1627264800000|2021-07-26 02:00:00|25076.2|25036.2|25039.2|24999.2|25087.7|25047.7|25033.4|24993.4|0
1627268400000|2021-07-26 03:00:00|25040.3|25000.3|25030.8|24990.8|25048.2|25008.2|25019.2|24979.2|0
1627272000000|2021-07-26 04:00:00|25030.9|24990.9|25034.8|24994.8|25041.2|25001.2|25029|24989|0
1627275600000|2021-07-26 05:00:00|25034.6|24994.6|25029.7|24989.7|25039|24999|25002.5|24962.5|0
1627279200000|2021-07-26 06:00:00|25029.6|24989.6|25023.5|25008.5|25036|25021|24963.5|24948.5|606
1627282800000|2021-07-26 07:00:00|25013.5|24998.5|25059.5|25044.5|25163.5|25148.5|24973.5|24958.5|4050
1627286400000|2021-07-26 08:00:00|25054.5|25039.5|25034.3|25019.3|25060.2|25045.2|24969.5|24954.5|1280
1627290000000|2021-07-26 09:00:00|25036.8|25021.8|25151.8|25136.8|25164.3|25149.3|25031.8|25016.8|959
1627293600000|2021-07-26 10:00:00|25149.3|25134.3|25136.8|25121.8|25186.8|25171.8|25131.8|25116.8|636
1627297200000|2021-07-26 11:00:00|25139.3|25124.3|25198.2|25183.2|25198.2|25183.2|25111.8|25096.8|505
1627300800000|2021-07-26 12:00:00|25195.7|25180.7|25175.7|25160.7|25255.7|25240.7|25165.7|25150.7|1041
1627304400000|2021-07-26 13:00:00|25170.7|25155.7|25288.2|25273.2|25290.7|25275.7|25170.7|25155.7|1357
1627308000000|2021-07-26 14:00:00|25285.7|25270.7|25247.9|25232.9|25300.7|25285.7|25212.9|25197.9|1187
1627311600000|2021-07-26 15:00:00|25252.9|25237.9|25310.4|25285.4|25322.9|25307.9|25242.9|25227.9|1966
1627315200000|2021-07-26 16:00:00|25315.4|25290.4|25290.4|25270.4|25315.4|25295.4|25285.4|25265.4|172
1627318800000|2021-07-26 17:00:00|25295.4|25275.4|25305.4|25285.4|25310.4|25285.4|25285.4|25265.4|74
1627322400000|2021-07-26 18:00:00|25310.4|25290.4|25320.4|25305.4|25352.9|25337.9|25300.4|25280.4|206
1627326000000|2021-07-26 19:00:00|25322.9|25307.9|25335.4|25320.4|25357.9|25342.9|25320.4|25305.4|150
1627329600000|2021-07-26 20:00:00|25373.5|25333.5|25376.9|25336.9|25384.5|25344.5|25371.5|25331.5|0
1627333200000|2021-07-26 21:00:00|25376.4|25336.4|25379.6|25339.6|25380.6|25340.6|25373.9|25333.9|0
1627336800000|2021-07-26 22:00:00|25380.2|25340.2|25368.6|25328.6|25380.9|25340.9|25366.1|25326.1|0
1627340400000|2021-07-26 23:00:00|25368.8|25328.8|25358.7|25318.7|25374.1|25334.1|25356.9|25316.9|0
1627344000000|2021-07-27 00:00:00|25358.4|25318.4|25347.5|25307.5|25376.5|25336.5|25332.9|25292.9|0
1627347600000|2021-07-27 01:00:00|25347.3|25307.3|25353|25313|25368.6|25328.6|25335.3|25295.3|0
1627351200000|2021-07-27 02:00:00|25353.1|25313.1|25350.7|25310.7|25364.7|25324.7|25321|25281|0
1627354800000|2021-07-27 03:00:00|25350.9|25310.9|25344.5|25304.5|25353.7|25313.7|25327.3|25287.3|0
1627358400000|2021-07-27 04:00:00|25344.4|25304.4|25349.5|25309.5|25351.2|25311.2|25337|25297|0
1627362000000|2021-07-27 05:00:00|25348|25308|25325.1|25285.1|25348|25308|25295.5|25255.5|0
1627365600000|2021-07-27 06:00:00|25324.6|25284.6|25237.9|25222.9|25324.6|25284.6|25202.9|25187.9|275
1627369200000|2021-07-27 07:00:00|25227.9|25212.9|25067|25052|25262.9|25247.9|25012|24997|3678
1627372800000|2021-07-27 08:00:00|25062|25047|25072|25057|25137|25122|25012|24997|1796
1627376400000|2021-07-27 09:00:00|25077|25062|25137|25122|25172|25157|25062|25047|958
1627380000000|2021-07-27 10:00:00|25139.5|25124.5|25192|25177|25192|25177|25117|25102|613
1627383600000|2021-07-27 11:00:00|25197|25182|25143.7|25128.7|25217|25202|25128.7|25113.7|702
1627387200000|2021-07-27 12:00:00|25141.2|25126.2|25126.2|25111.2|25153.7|25138.7|25063.7|25048.7|1062
1627390800000|2021-07-27 13:00:00|25123.7|25108.7|25068.7|25053.7|25133.7|25118.7|25028.7|25013.7|1539
1627394400000|2021-07-27 14:00:00|25066.2|25051.2|25110.8|25095.8|25120.8|25105.8|25030.8|25015.8|1411
1627398000000|2021-07-27 15:00:00|25105.8|25090.8|25108.3|25083.3|25143.3|25128.3|25048.3|25033.3|2423
1627401600000|2021-07-27 16:00:00|25103.3|25078.3|25038.3|25013.3|25108.3|25078.3|25023.3|25003.3|290
1627405200000|2021-07-27 17:00:00|25043.3|25018.3|25018.3|24998.3|25053.3|25033.3|25008.3|24988.3|149
1627408800000|2021-07-27 18:00:00|25023.3|25003.3|25088.3|25073.3|25090.8|25075.8|25018.3|24998.3|103
1627412400000|2021-07-27 19:00:00|25090.8|25075.8|25143.3|25128.3|25145.8|25130.8|25075.8|25060.8|145
1627416000000|2021-07-27 20:00:00|25154.5|25114.5|25097.7|25057.7|25158.7|25118.7|25094.7|25054.7|0
1627419600000|2021-07-27 21:00:00|25098.2|25058.2|25083.4|25043.4|25099.8|25059.8|25078.7|25038.7|0
1627423200000|2021-07-27 22:00:00|25080.4|25040.4|25129.5|25089.5|25132|25092|25080.4|25040.4|0
1627426800000|2021-07-27 23:00:00|25129.7|25089.7|25143.9|25103.9|25146.4|25106.4|25121.5|25081.5|0
1627430400000|2021-07-28 00:00:00|25144|25104|25199.4|25159.4|25199.7|25159.7|25140.2|25100.2|0
1627434000000|2021-07-28 01:00:00|25199.5|25159.5|25125|25085|25220.8|25180.8|25122.2|25082.2|0
1627437600000|2021-07-28 02:00:00|25124.8|25084.8|25148.8|25108.8|25166.8|25126.8|25068.7|25028.7|0
1627441200000|2021-07-28 03:00:00|25148.9|25108.9|25106.8|25066.8|25154.7|25114.7|25103.7|25063.7|0
1627444800000|2021-07-28 04:00:00|25106.7|25066.7|25077.2|25037.2|25107.7|25067.7|25069|25029|0
1627448400000|2021-07-28 05:00:00|25077.4|25037.4|25148.9|25108.9|25159.9|25119.9|25043.4|25003.4|0
1627452000000|2021-07-28 06:00:00|25148.8|25108.8|25108.3|25093.3|25159.6|25125.8|25098.3|25067|303
1627455600000|2021-07-28 07:00:00|25110.8|25095.8|25210.6|25195.6|25210.6|25195.6|25065.8|25050.8|2218
1627459200000|2021-07-28 08:00:00|25205.6|25190.6|25225.6|25210.6|25240.6|25225.6|25178.1|25163.1|1190
1627462800000|2021-07-28 09:00:00|25228.1|25213.1|25280.6|25265.6|25290.6|25275.6|25215.6|25200.6|968
1627466400000|2021-07-28 10:00:00|25285.6|25270.6|25225.6|25210.6|25310.6|25295.6|25225.6|25210.6|1048
1627470000000|2021-07-28 11:00:00|25228.1|25213.1|25254.3|25239.3|25280.6|25265.6|25213.1|25198.1|568
1627473600000|2021-07-28 12:00:00|25256.8|25241.8|25261.8|25246.8|25261.8|25246.8|25221.8|25206.8|384
1627477200000|2021-07-28 13:00:00|25266.8|25251.8|25261.8|25246.8|25284.3|25269.3|25231.8|25216.8|922
1627480800000|2021-07-28 14:00:00|25264.3|25249.3|25251.5|25236.5|25274.3|25259.3|25206.5|25191.5|1369
1627484400000|2021-07-28 15:00:00|25254|25239|25284|25264|25291.5|25276.5|25236.5|25221.5|1390
1627488000000|2021-07-28 16:00:00|25279|25259|25284|25259|25289|25264|25274|25249|191
1627491600000|2021-07-28 17:00:00|25289|25264|25240.5|25212.5|25289|25269|25234|25209|224
1627495200000|2021-07-28 18:00:00|25243|25215|25291.5|25276.5|25304|25289|25240.5|25212.5|220
1627498800000|2021-07-28 19:00:00|25294|25279|25256.5|25241.5|25301.5|25286.5|25256.5|25241.5|147
1627502400000|2021-07-28 20:00:00|25271.6|25231.6|25263.8|25223.8|25273.9|25233.9|25252.2|25212.2|0
1627506000000|2021-07-28 21:00:00|25263.3|25223.3|25265.3|25225.3|25265.3|25225.3|25261.7|25221.7|0
1627509600000|2021-07-28 22:00:00|25266.8|25226.8|25271.8|25231.8|25276.8|25236.8|25261.4|25221.4|0
1627513200000|2021-07-28 23:00:00|25272|25232|25275.6|25235.6|25275.6|25235.6|25255.9|25215.9|0
1627516800000|2021-07-29 00:00:00|25275.4|25235.4|25272.8|25232.8|25276.8|25236.8|25244.7|25204.7|0
1627520400000|2021-07-29 01:00:00|25273.3|25233.3|25208.8|25168.8|25274.5|25234.5|25208.5|25168.5|0
1627524000000|2021-07-29 02:00:00|25208.9|25168.9|25255.8|25215.8|25261.4|25221.4|25208.2|25168.2|0
1627527600000|2021-07-29 03:00:00|25255.9|25215.9|25241.9|25201.9|25265|25225|25236.2|25196.2|0
1627531200000|2021-07-29 04:00:00|25242|25202|25251.4|25211.4|25263|25223|25241.8|25201.8|0
1627534800000|2021-07-29 05:00:00|25251.6|25211.6|25280.1|25240.1|25284.3|25244.3|25246.7|25206.7|0
1627538400000|2021-07-29 06:00:00|25281.1|25241.1|25379|25364|25394|25379|25271.5|25237.1|551
1627542000000|2021-07-29 07:00:00|25386.5|25371.5|25375.7|25360.7|25406.5|25391.5|25314|25299|2646
1627545600000|2021-07-29 08:00:00|25378.2|25363.2|25413.2|25398.2|25433.2|25418.2|25375.7|25360.7|1017
1627549200000|2021-07-29 09:00:00|25418.2|25403.2|25458.2|25443.2|25458.2|25443.2|25403.2|25388.2|856
1627552800000|2021-07-29 10:00:00|25455.7|25440.7|25533.2|25518.2|25543.2|25528.2|25453.2|25438.2|1445
1627556400000|2021-07-29 11:00:00|25530.7|25515.7|25513.6|25498.6|25548.2|25533.2|25498.2|25483.2|602
1627560000000|2021-07-29 12:00:00|25511.1|25496.1|25506.1|25491.1|25528.6|25513.6|25476.1|25461.1|651
1627563600000|2021-07-29 13:00:00|25501.1|25486.1|25511.1|25496.1|25546.1|25531.1|25486.1|25471.1|1194
1627567200000|2021-07-29 14:00:00|25508.6|25493.6|25525.2|25510.2|25550.2|25535.2|25500.2|25485.2|1199
1627570800000|2021-07-29 15:00:00|25530.2|25515.2|25512.7|25487.7|25540.2|25525.2|25500.2|25485.2|2323
1627574400000|2021-07-29 16:00:00|25507.7|25492.7|25512.7|25492.7|25527.7|25512.7|25507.7|25487.7|107
1627578000000|2021-07-29 17:00:00|25517.7|25497.7|25522.7|25497.7|25522.7|25502.7|25512.7|25492.7|65
1627581600000|2021-07-29 18:00:00|25517.7|25502.7|25502.7|25487.7|25527.7|25507.7|25495.2|25477.7|116
1627585200000|2021-07-29 19:00:00|25500.2|25485.2|25490.2|25475.2|25500.2|25485.2|25475.2|25460.2|159
1627588800000|2021-07-29 20:00:00|25499.2|25459.2|25425.2|25385.2|25500.6|25460.6|25413.3|25373.3|0
1627592400000|2021-07-29 21:00:00|25424.7|25384.7|25410.9|25370.9|25432.4|25392.4|25410.9|25370.9|0
1627596000000|2021-07-29 22:00:00|25408.5|25368.5|25418.2|25378.2|25438.9|25398.9|25408.5|25368.5|0
1627599600000|2021-07-29 23:00:00|25418.4|25378.4|25373.8|25333.8|25421.1|25381.1|25370|25330|0
1627603200000|2021-07-30 00:00:00|25373.5|25333.5|25375.6|25335.6|25440|25400|25345.8|25305.8|0
1627606800000|2021-07-30 01:00:00|25375.5|25335.5|25353.3|25313.3|25392.4|25352.4|25333.9|25293.9|0
1627610400000|2021-07-30 02:00:00|25353.2|25313.2|25383.7|25343.7|25408.1|25368.1|25347.7|25307.7|0
1627614000000|2021-07-30 03:00:00|25383.8|25343.8|25352.2|25312.2|25401.1|25361.1|25348.4|25308.4|0
1627617600000|2021-07-30 04:00:00|25352.3|25312.3|25346.9|25306.9|25358.3|25318.3|25329.4|25289.4|0
1627621200000|2021-07-30 05:00:00|25345.9|25305.9|25309.5|25269.5|25359.8|25319.8|25301.9|25261.9|0
1627624800000|2021-07-30 06:00:00|25309.6|25269.6|25450.2|25435.2|25462.7|25447.7|25306.7|25266.7|642
1627628400000|2021-07-30 07:00:00|25445.2|25430.2|25390.3|25375.3|25522.7|25507.7|25355.3|25340.3|3591
1627632000000|2021-07-30 08:00:00|25387.8|25372.8|25462.8|25447.8|25520.3|25505.3|25375.3|25360.3|1281
1627635600000|2021-07-30 09:00:00|25460.3|25445.3|25395.3|25380.3|25470.3|25455.3|25385.3|25370.3|864
1627639200000|2021-07-30 10:00:00|25397.8|25382.8|25430.3|25415.3|25455.3|25440.3|25360.3|25345.3|728
1627642800000|2021-07-30 11:00:00|25432.8|25417.8|25426.8|25411.8|25442.8|25427.8|25376.8|25361.8|472
1627646400000|2021-07-30 12:00:00|25429.3|25414.3|25466.8|25451.8|25476.8|25461.8|25406.8|25391.8|833
1627650000000|2021-07-30 13:00:00|25461.8|25446.8|25491.8|25476.8|25496.8|25481.8|25421.8|25406.8|1295
1627653600000|2021-07-30 14:00:00|25486.8|25471.8|25402.6|25387.6|25502.6|25487.6|25402.6|25387.6|1318
1627657200000|2021-07-30 15:00:00|25405.1|25390.1|25390.1|25370.1|25432.6|25417.6|25362.6|25347.6|2042
1627660800000|2021-07-30 16:00:00|25385.1|25365.1|25395.1|25375.1|25405.1|25385.1|25380.1|25360.1|117
1627664400000|2021-07-30 17:00:00|25400.1|25370.1|25390.1|25365.1|25405.1|25385.1|25375.1|25355.1|143
1627668000000|2021-07-30 18:00:00|25385.1|25370.1|25385.1|25370.1|25390.1|25375.1|25350.1|25330.1|170
1627671600000|2021-07-30 19:00:00|25382.6|25367.6|25387.6|25372.6|25407.6|25392.6|25367.6|25352.6|110
1627675200000|2021-07-30 20:00:00|25406.3|25366.3|25431.5|25391.5|25433.9|25393.9|25401.1|25361.1|0
1627855200000|2021-08-01 22:00:00|25446.4|25406.4|25568.3|25528.3|25580.1|25540.1|25446.4|25406.4|0
1627858800000|2021-08-01 23:00:00|25568.5|25528.5|25569.4|25529.4|25577.6|25537.6|25553.4|25513.4|0
1627862400000|2021-08-02 00:00:00|25569.2|25529.2|25604.8|25564.8|25617.1|25577.1|25555.1|25515.1|0
1627866000000|2021-08-02 01:00:00|25605.8|25565.8|25593.7|25553.7|25624.2|25584.2|25585.3|25545.3|0
1627869600000|2021-08-02 02:00:00|25594.3|25554.3|25624.8|25584.8|25633.4|25593.4|25563.3|25523.3|0
1627873200000|2021-08-02 03:00:00|25625.4|25585.4|25621.5|25581.5|25630.8|25590.8|25610.8|25570.8|0
1627876800000|2021-08-02 04:00:00|25621.4|25581.4|25627.8|25587.8|25638.6|25598.6|25615.7|25575.7|0
1627880400000|2021-08-02 05:00:00|25627.7|25587.7|25563.9|25523.9|25630.8|25590.8|25561.2|25521.2|0
1627884000000|2021-08-02 06:00:00|25562.9|25522.9|25565.1|25550.1|25570.1|25555.1|25487.6|25472.6|391
1627887600000|2021-08-02 07:00:00|25567.6|25552.6|25587.6|25572.6|25697.6|25682.6|25522.6|25507.6|3959
1627891200000|2021-08-02 08:00:00|25582.6|25567.6|25617.6|25602.6|25620.1|25605.1|25552.6|25537.6|1086
1627894800000|2021-08-02 09:00:00|25612.6|25597.6|25542.6|25527.6|25612.6|25597.6|25542.6|25527.6|1123
1627898400000|2021-08-02 10:00:00|25537.6|25522.6|25399|25384|25537.6|25522.6|25389|25374|2117
1627902000000|2021-08-02 11:00:00|25394|25379|25425.2|25410.2|25484|25469|25389|25374|1092
1627905600000|2021-08-02 12:00:00|25422.7|25407.7|25455.2|25440.2|25465.2|25450.2|25415.2|25400.2|713
1627909200000|2021-08-02 13:00:00|25460.2|25445.2|25462.7|25447.7|25515.2|25500.2|25435.2|25420.2|1377
1627912800000|2021-08-02 14:00:00|25470.2|25455.2|25405.2|25390.2|25495.2|25480.2|25375.2|25360.2|1895
1627916400000|2021-08-02 15:00:00|25400.2|25385.2|25292.7|25272.7|25425.2|25410.2|25292.7|25272.7|1930
1627920000000|2021-08-02 16:00:00|25287.7|25267.7|25297.7|25272.7|25312.7|25292.7|25257.7|25237.7|291
1627923600000|2021-08-02 17:00:00|25292.7|25277.7|25312.7|25292.7|25317.7|25297.7|25292.7|25272.7|98
1627927200000|2021-08-02 18:00:00|25307.7|25287.7|25310.2|25295.2|25337.7|25317.7|25305.2|25282.7|103
1627930800000|2021-08-02 19:00:00|25307.7|25292.7|25247.7|25232.7|25310.2|25295.2|25230.2|25215.2|218
1627934400000|2021-08-02 20:00:00|25269|25229|25288.9|25248.9|25290.6|25250.6|25264.6|25224.6|0
1627938000000|2021-08-02 21:00:00|25288.4|25248.4|25287.9|25247.9|25289.9|25249.9|25285.8|25245.8|0
1627941600000|2021-08-02 22:00:00|25288.3|25248.3|25304.2|25264.2|25310.9|25270.9|25283.8|25243.8|0
1627945200000|2021-08-02 23:00:00|25304.4|25264.4|25302.4|25262.4|25306.7|25266.7|25287.5|25247.5|0
1627948800000|2021-08-03 00:00:00|25302.9|25262.9|25337|25297|25368.4|25328.4|25301.7|25261.7|0
1627952400000|2021-08-03 01:00:00|25338|25298|25289.5|25249.5|25341.2|25301.2|25267.8|25227.8|0
1627956000000|2021-08-03 02:00:00|25290|25250|25271.4|25231.4|25291|25251|25258.9|25218.9|0
1627959600000|2021-08-03 03:00:00|25271.3|25231.3|25280.8|25240.8|25304.1|25264.1|25265.7|25225.7|0
1627963200000|2021-08-03 04:00:00|25279.8|25239.8|25289.3|25249.3|25293.7|25253.7|25264.4|25224.4|0
1627966800000|2021-08-03 05:00:00|25288.8|25248.8|25307.2|25267.2|25322.9|25282.9|25288.1|25248.1|0
1627970400000|2021-08-03 06:00:00|25307.7|25267.7|25432.7|25417.7|25435.2|25420.2|25305.8|25265.8|563
1627974000000|2021-08-03 07:00:00|25430.2|25415.2|25412|25397|25460.2|25445.2|25360.2|25345.2|2685
1627977600000|2021-08-03 08:00:00|25414.5|25399.5|25394.5|25379.5|25424.5|25409.5|25354.5|25339.5|942
1627981200000|2021-08-03 09:00:00|25397|25382|25429.5|25414.5|25459.5|25444.5|25359.5|25344.5|889
1627984800000|2021-08-03 10:00:00|25424.5|25409.5|25447|25432|25472|25457|25419.5|25404.5|537
1627988400000|2021-08-03 11:00:00|25444.5|25429.5|25476.3|25461.3|25483.8|25468.8|25419.5|25404.5|701
1627992000000|2021-08-03 12:00:00|25478.8|25463.8|25383.8|25368.8|25478.8|25463.8|25356.3|25341.3|1066
1627995600000|2021-08-03 13:00:00|25378.8|25363.8|25311.3|25296.3|25441.3|25426.3|25278.8|25263.8|2073
1627999200000|2021-08-03 14:00:00|25313.8|25298.8|25364.9|25349.9|25409.9|25394.9|25304.9|25289.9|2191
1628002800000|2021-08-03 15:00:00|25367.4|25352.4|25422.4|25397.4|25422.4|25404.9|25349.9|25334.9|1890
1628006400000|2021-08-03 16:00:00|25417.4|25402.4|25397.4|25377.4|25417.4|25402.4|25387.4|25367.4|230
1628010000000|2021-08-03 17:00:00|25402.4|25382.4|25417.4|25397.4|25422.4|25402.4|25397.4|25377.4|99
1628013600000|2021-08-03 18:00:00|25422.4|25402.4|25419.9|25404.9|25437.4|25417.4|25404.9|25387.4|187
1628017200000|2021-08-03 19:00:00|25417.4|25402.4|25444.9|25429.9|25464.9|25449.9|25417.4|25402.4|142
1628020800000|2021-08-03 20:00:00|25461.6|25421.6|25423.5|25383.5|25461.6|25421.6|25422.3|25382.3|0
1628024400000|2021-08-03 21:00:00|25425|25385|25425|25385|25425.5|25385.5|25421.4|25381.4|0
1628028000000|2021-08-03 22:00:00|25425.9|25385.9|25429.8|25389.8|25440.2|25400.2|25424.8|25384.8|0
1628031600000|2021-08-03 23:00:00|25429.9|25389.9|25420.6|25380.6|25431|25391|25416.9|25376.9|0
1628035200000|2021-08-04 00:00:00|25420.4|25380.4|25387.8|25347.8|25429|25389|25373.7|25333.7|0
1628038800000|2021-08-04 01:00:00|25388.3|25348.3|25413.3|25373.3|25416.3|25376.3|25372.5|25332.5|0
1628042400000|2021-08-04 02:00:00|25413.4|25373.4|25411.2|25371.2|25427.1|25387.1|25407.2|25367.2|0
1628046000000|2021-08-04 03:00:00|25411.7|25371.7|25407.2|25367.2|25427.4|25387.4|25404.4|25364.4|0
1628049600000|2021-08-04 04:00:00|25407.3|25367.3|25425.2|25385.2|25428.1|25388.1|25404.5|25364.5|0
1628053200000|2021-08-04 05:00:00|25425.1|25385.1|25439.6|25399.6|25442.7|25402.7|25413.4|25373.4|0
1628056800000|2021-08-04 06:00:00|25439.8|25399.8|25469.9|25454.9|25489.9|25474.9|25429.9|25391.1|147
1628060400000|2021-08-04 07:00:00|25472.4|25457.4|25427.3|25412.3|25544.9|25529.9|25424.8|25409.8|2009
1628064000000|2021-08-04 08:00:00|25432.3|25417.3|25417.3|25402.3|25472.3|25457.3|25389.8|25374.8|1152
1628067600000|2021-08-04 09:00:00|25414.8|25399.8|25487.3|25472.3|25512.3|25497.3|25392.3|25377.3|829
1628071200000|2021-08-04 10:00:00|25492.3|25477.3|25514.8|25499.8|25562.3|25547.3|25462.3|25447.3|1040
1628074800000|2021-08-04 11:00:00|25517.3|25502.3|25460|25445|25517.3|25502.3|25425|25410|1178
1628078400000|2021-08-04 12:00:00|25455|25440|25390|25375|25475|25460|25355|25340|1165
1628082000000|2021-08-04 13:00:00|25385|25370|25450|25435|25470|25455|25367.5|25352.5|1559
1628085600000|2021-08-04 14:00:00|25452.5|25437.5|25502.6|25487.6|25522.6|25507.6|25452.5|25437.5|1674
1628089200000|2021-08-04 15:00:00|25507.6|25492.6|25475.1|25455.1|25517.6|25502.6|25460.1|25445.1|1303
1628092800000|2021-08-04 16:00:00|25480.1|25460.1|25475.1|25450.1|25485.1|25465.1|25460.1|25440.1|82
1628096400000|2021-08-04 17:00:00|25470.1|25455.1|25480.1|25460.1|25490.1|25470.1|25470.1|25455.1|30
1628100000000|2021-08-04 18:00:00|25485.1|25465.1|25485.1|25470.1|25502.6|25487.6|25480.1|25460.1|83
1628103600000|2021-08-04 19:00:00|25487.6|25472.6|25467.6|25452.6|25487.6|25472.6|25450.1|25435.1|57
1628107200000|2021-08-04 20:00:00|25465.2|25425.2|25478.5|25438.5|25480.9|25440.9|25463.8|25423.8|0
1628110800000|2021-08-04 21:00:00|25478|25438|25476|25436|25478.5|25438.5|25471.9|25431.9|0
1628114400000|2021-08-04 22:00:00|25475.8|25435.8|25489.2|25449.2|25492.6|25452.6|25471.7|25431.7|0
1628118000000|2021-08-04 23:00:00|25489|25449|25485.5|25445.5|25489|25449|25478.8|25438.8|0
1628121600000|2021-08-05 00:00:00|25485.3|25445.3|25517.2|25477.2|25536.7|25496.7|25483|25443|0
1628125200000|2021-08-05 01:00:00|25517.1|25477.1|25508.6|25468.6|25520.7|25480.7|25499.3|25459.3|0
1628128800000|2021-08-05 02:00:00|25508.7|25468.7|25508|25468|25528.8|25488.8|25501.9|25461.9|0
1628132400000|2021-08-05 03:00:00|25508.1|25468.1|25504.4|25464.4|25517.7|25477.7|25501.3|25461.3|0
1628136000000|2021-08-05 04:00:00|25505.4|25465.4|25498.9|25458.9|25507.3|25467.3|25498.6|25458.6|0
1628139600000|2021-08-05 05:00:00|25499|25459|25490|25450|25509.2|25469.2|25484.2|25444.2|0
1628143200000|2021-08-05 06:00:00|25489.9|25449.9|25472.6|25457.6|25492.6|25477.6|25445.1|25430.1|171
1628146800000|2021-08-05 07:00:00|25475.1|25460.1|25548.4|25533.4|25577.6|25562.6|25475.1|25460.1|2403
1628150400000|2021-08-05 08:00:00|25545.9|25530.9|25563.4|25548.4|25583.4|25568.4|25533.4|25518.4|909
1628154000000|2021-08-05 09:00:00|25560.9|25545.9|25548.4|25533.4|25573.4|25558.4|25533.4|25518.4|606
1628157600000|2021-08-05 10:00:00|25545.9|25530.9|25508.4|25493.4|25558.4|25543.4|25500.9|25485.9|631
1628161200000|2021-08-05 11:00:00|25515.9|25500.9|25528.2|25513.2|25538.2|25523.2|25498.4|25483.4|356
1628164800000|2021-08-05 12:00:00|25533.2|25518.2|25593.2|25578.2|25605.7|25590.7|25528.2|25513.2|961
1628168400000|2021-08-05 13:00:00|25588.2|25573.2|25638.2|25623.2|25658.2|25643.2|25568.2|25553.2|1885
1628172000000|2021-08-05 14:00:00|25635.7|25620.7|25635.4|25620.4|25658.2|25643.2|25615.4|25600.4|1235
1628175600000|2021-08-05 15:00:00|25640.4|25625.4|25667.9|25642.9|25677.9|25662.9|25635.4|25620.4|1559
1628179200000|2021-08-05 16:00:00|25662.9|25647.9|25652.9|25632.9|25667.9|25647.9|25647.9|25627.9|78
1628182800000|2021-08-05 17:00:00|25657.9|25637.9|25662.9|25642.9|25667.9|25647.9|25652.9|25632.9|25
1628186400000|2021-08-05 18:00:00|25667.9|25647.9|25645.4|25630.4|25667.9|25647.9|25645.4|25627.9|95
1628190000000|2021-08-05 19:00:00|25642.9|25627.9|25680.4|25665.4|25680.4|25665.4|25640.4|25625.4|155
1628193600000|2021-08-05 20:00:00|25702.2|25662.2|25676.9|25636.9|25702.4|25662.4|25671.8|25631.8|0
1628197200000|2021-08-05 21:00:00|25676.7|25636.7|25674.6|25634.6|25678.8|25638.8|25673.6|25633.6|0
1628200800000|2021-08-05 22:00:00|25675.2|25635.2|25662.6|25622.6|25675.2|25635.2|25660.1|25620.1|0
1628204400000|2021-08-05 23:00:00|25662.5|25622.5|25654.6|25614.6|25665.1|25625.1|25653.3|25613.3|0
1628208000000|2021-08-06 00:00:00|25654.4|25614.4|25649.7|25609.7|25668.6|25628.6|25648.5|25608.5|0
1628211600000|2021-08-06 01:00:00|25650.2|25610.2|25654.7|25614.7|25657.7|25617.7|25629|25589|0
1628215200000|2021-08-06 02:00:00|25654.5|25614.5|25654.7|25614.7|25654.7|25614.7|25637.9|25597.9|0
1628218800000|2021-08-06 03:00:00|25655.7|25615.7|25661.6|25621.6|25675|25635|25652.6|25612.6|0
1628222400000|2021-08-06 04:00:00|25658.7|25618.7|25652.9|25612.9|25661.5|25621.5|25647|25607|0
1628226000000|2021-08-06 05:00:00|25653|25613|25674.8|25634.8|25678.6|25638.6|25652.6|25612.6|0
1628229600000|2021-08-06 06:00:00|25674.2|25634.2|25665.4|25650.4|25702.9|25687.9|25645.4|25620.5|248
1628233200000|2021-08-06 07:00:00|25670.4|25655.4|25705.5|25690.5|25720.5|25705.5|25650.4|25635.4|2240
1628236800000|2021-08-06 08:00:00|25708|25693|25805.5|25790.5|25825.5|25810.5|25708|25693|1830
1628240400000|2021-08-06 09:00:00|25800.5|25785.5|25808|25793|25823|25808|25790.5|25775.5|1291
1628244000000|2021-08-06 10:00:00|25805.5|25790.5|25865.5|25850.5|25870.5|25855.5|25795.5|25780.5|1497
1628247600000|2021-08-06 11:00:00|25860.5|25845.5|25891.9|25876.9|25905.5|25890.5|25860.5|25845.5|1293
1628251200000|2021-08-06 12:00:00|25894.4|25879.4|25946.9|25931.9|25946.9|25931.9|25861.9|25846.9|2670
1628254800000|2021-08-06 13:00:00|25951.9|25936.9|25986.9|25971.9|26046.9|26031.9|25931.9|25916.9|3172
1628258400000|2021-08-06 14:00:00|25981.9|25966.9|26005|25990|26020|26005|25975|25960|3241
1628262000000|2021-08-06 15:00:00|26007.5|25992.5|26042.5|26022.5|26042.5|26022.5|25990|25975|2563
1628265600000|2021-08-06 16:00:00|26037.5|26017.5|26057.5|26037.5|26062.5|26042.5|26037.5|26017.5|293
1628269200000|2021-08-06 17:00:00|26052.5|26032.5|26047.5|26027.5|26052.5|26032.5|26037.5|26017.5|49
1628272800000|2021-08-06 18:00:00|26052.5|26022.5|26030|26015|26057.5|26037.5|26030|26015|83
1628276400000|2021-08-06 19:00:00|26035|26020|26032.5|26017.5|26065|26050|26010|25995|274
1628280000000|2021-08-06 20:00:00|26041.6|26001.6|26043|26003|26045.4|26005.4|26033.5|25993.5|0
1628460000000|2021-08-08 22:00:00|26032.4|25992.4|25984.9|25944.9|26032.4|25992.4|25979.8|25939.8|0
1628463600000|2021-08-08 23:00:00|25985.1|25945.1|25910.5|25870.5|25986.1|25946.1|25893.5|25853.5|0
1628467200000|2021-08-09 00:00:00|25910.4|25870.4|25908.3|25868.3|25912.5|25872.5|25885|25845|0
1628470800000|2021-08-09 01:00:00|25908.8|25868.8|25914.9|25874.9|25928.4|25888.4|25900.1|25860.1|0
1628474400000|2021-08-09 02:00:00|25915.4|25875.4|25941.6|25901.6|25943|25903|25912.1|25872.1|0
1628478000000|2021-08-09 03:00:00|25941.1|25901.1|25942.2|25902.2|25949.7|25909.7|25933.2|25893.2|0
1628481600000|2021-08-09 04:00:00|25942.1|25902.1|25950.8|25910.8|25953.9|25913.9|25939.1|25899.1|0
1628485200000|2021-08-09 05:00:00|25950.7|25910.7|25942.8|25902.8|25960.4|25920.4|25942.7|25902.7|0
1628488800000|2021-08-09 06:00:00|25942.7|25902.7|25987.5|25972.5|25992.5|25977.5|25928.1|25888.1|260
1628492400000|2021-08-09 07:00:00|25977.5|25962.5|26110|26095|26150|26135|25977.5|25962.5|3122
1628496000000|2021-08-09 08:00:00|26112.5|26097.5|26100|26085|26115|26100|26025|26010|1082
1628499600000|2021-08-09 09:00:00|26095|26080|26112.5|26097.5|26115|26100|26070|26055|582
1628503200000|2021-08-09 10:00:00|26110|26095|26062.5|26047.5|26150|26135|26060|26045|930
1628506800000|2021-08-09 11:00:00|26060|26045|26113.4|26098.4|26128.4|26113.4|26055|26040|441
1628510400000|2021-08-09 12:00:00|26118.4|26103.4|26113.4|26098.4|26123.4|26108.4|26063.4|26048.4|524
1628514000000|2021-08-09 13:00:00|26118.4|26103.4|26133.4|26118.4|26138.4|26123.4|26058.4|26043.4|2003
1628517600000|2021-08-09 14:00:00|26135.9|26120.9|26144.8|26129.8|26144.8|26129.8|26119.8|26104.8|1277
1628521200000|2021-08-09 15:00:00|26139.8|26124.8|26152.3|26132.3|26174.8|26159.8|26134.8|26119.8|1687
1628524800000|2021-08-09 16:00:00|26157.3|26127.3|26172.3|26147.3|26172.3|26147.3|26142.3|26122.3|113
1628528400000|2021-08-09 17:00:00|26167.3|26152.3|26172.3|26152.3|26177.3|26157.3|26167.3|26142.3|34
1628532000000|2021-08-09 18:00:00|26177.3|26147.3|26159.8|26144.8|26177.3|26159.8|26159.8|26144.8|87
1628535600000|2021-08-09 19:00:00|26157.3|26142.3|26154.8|26139.8|26169.8|26154.8|26149.8|26134.8|113
1628539200000|2021-08-09 20:00:00|26172.1|26132.1|26179.7|26139.7|26187.2|26147.2|26167.2|26127.2|0
1628542800000|2021-08-09 21:00:00|26178.6|26138.6|26180.7|26140.7|26184.9|26144.9|26178.1|26138.1|0
1628546400000|2021-08-09 22:00:00|26180.5|26140.5|26168.4|26128.4|26184.6|26144.6|26164.6|26124.6|0
1628550000000|2021-08-09 23:00:00|26168.7|26128.7|26167.2|26127.2|26169.7|26129.7|26155.3|26115.3|0
1628553600000|2021-08-10 00:00:00|26167.3|26127.3|26201.2|26161.2|26204|26164|26164.5|26124.5|0
1628557200000|2021-08-10 01:00:00|26201.1|26161.1|26126.2|26086.2|26202.1|26162.1|26120.3|26080.3|0
1628560800000|2021-08-10 02:00:00|26126|26086|26144.1|26104.1|26148.2|26108.2|26117.1|26077.1|0
1628564400000|2021-08-10 03:00:00|26144.6|26104.6|26132.4|26092.4|26147|26107|26127.7|26087.7|0
1628568000000|2021-08-10 04:00:00|26132.9|26092.9|26148|26108|26149.7|26109.7|26129.6|26089.6|0
1628571600000|2021-08-10 05:00:00|26147.4|26107.4|26155.8|26115.8|26168|26128|26140.9|26100.9|0
1628575200000|2021-08-10 06:00:00|26154.8|26114.8|26139.8|26124.8|26155.8|26137.3|26114.8|26099.8|272
1628578800000|2021-08-10 07:00:00|26129.8|26114.8|26194.9|26179.9|26239.8|26224.8|26129.8|26114.8|2279
1628582400000|2021-08-10 08:00:00|26197.4|26182.4|26189.9|26174.9|26209.9|26194.9|26154.9|26139.9|925
1628586000000|2021-08-10 09:00:00|26192.4|26177.4|26159.9|26144.9|26209.9|26194.9|26159.9|26144.9|734
1628589600000|2021-08-10 10:00:00|26162.4|26147.4|26194.9|26179.9|26204.9|26189.9|26162.4|26147.4|400
1628593200000|2021-08-10 11:00:00|26189.9|26174.9|26223.7|26208.7|26238.7|26223.7|26189.9|26174.9|588
1628596800000|2021-08-10 12:00:00|26218.7|26203.7|26228.7|26213.7|26228.7|26213.7|26206.2|26191.2|547
1628600400000|2021-08-10 13:00:00|26231.2|26216.2|26248.7|26233.7|26268.7|26253.7|26228.7|26213.7|1776
1628604000000|2021-08-10 14:00:00|26253.7|26238.7|26242.6|26227.6|26297.6|26282.6|26227.6|26212.6|1800
1628607600000|2021-08-10 15:00:00|26240.1|26225.1|26210.1|26190.1|26242.6|26227.6|26192.6|26177.6|1983
1628611200000|2021-08-10 16:00:00|26215.1|26195.1|26235.1|26215.1|26235.1|26215.1|26210.1|26190.1|176
1628614800000|2021-08-10 17:00:00|26230.1|26210.1|26230.1|26210.1|26240.1|26220.1|26215.1|26195.1|82
1628618400000|2021-08-10 18:00:00|26235.1|26215.1|26230.1|26215.1|26242.6|26227.6|26220.1|26200.1|112
1628622000000|2021-08-10 19:00:00|26232.6|26217.6|26242.6|26227.6|26252.6|26237.6|26222.6|26207.6|109
1628625600000|2021-08-10 20:00:00|26261.9|26221.9|26258.2|26218.2|26262.1|26222.1|26242.6|26202.6|0
1628629200000|2021-08-10 21:00:00|26257.7|26217.7|26259.3|26219.3|26261.4|26221.4|26255.1|26215.1|0
1628632800000|2021-08-10 22:00:00|26259.1|26219.1|26250.3|26210.3|26263.4|26223.4|26250.3|26210.3|0
1628636400000|2021-08-10 23:00:00|26250.5|26210.5|26250.3|26210.3|26254.6|26214.6|26245.3|26205.3|0
1628640000000|2021-08-11 00:00:00|26250.5|26210.5|26252.4|26212.4|26274|26234|26250.3|26210.3|0
1628643600000|2021-08-11 01:00:00|26252.3|26212.3|26267.5|26227.5|26268.7|26228.7|26237.6|26197.6|0
1628647200000|2021-08-11 02:00:00|26268|26228|26263.2|26223.2|26276.6|26236.6|26256.8|26216.8|0
1628650800000|2021-08-11 03:00:00|26263.3|26223.3|26251|26211|26264.6|26224.6|26248|26208|0
1628654400000|2021-08-11 04:00:00|26250.9|26210.9|26252.1|26212.1|26252.1|26212.1|26239.5|26199.5|0
1628658000000|2021-08-11 05:00:00|26252|26212|26264.4|26224.4|26271.1|26231.1|26249.2|26209.2|0
1628661600000|2021-08-11 06:00:00|26264.3|26224.3|26242.6|26227.6|26267.1|26232.6|26200.1|26185.1|200
1628665200000|2021-08-11 07:00:00|26247.6|26232.6|26251|26236|26337.6|26322.6|26222.6|26207.6|2383
1628668800000|2021-08-11 08:00:00|26256|26241|26306|26291|26321|26306|26251|26236|890
1628672400000|2021-08-11 09:00:00|26308.5|26293.5|26311|26296|26316|26301|26276|26261|757
1628676000000|2021-08-11 10:00:00|26313.5|26298.5|26326|26311|26346|26331|26301|26286|958
1628679600000|2021-08-11 11:00:00|26328.5|26313.5|26341.6|26326.6|26351.6|26336.6|26321|26306|683
1628683200000|2021-08-11 12:00:00|26344.1|26329.1|26401.6|26386.6|26406.6|26391.6|26319.1|26304.1|1799
1628686800000|2021-08-11 13:00:00|26406.6|26391.6|26466.6|26451.6|26491.6|26476.6|26401.6|26386.6|2999
1628690400000|2021-08-11 14:00:00|26461.6|26446.6|26445.6|26430.6|26466.6|26451.6|26415.6|26400.6|1259
1628694000000|2021-08-11 15:00:00|26450.6|26435.6|26468.1|26448.1|26475.6|26460.6|26435.6|26420.6|2102
1628697600000|2021-08-11 16:00:00|26473.1|26453.1|26513.1|26493.1|26518.1|26498.1|26473.1|26448.1|174
1628701200000|2021-08-11 17:00:00|26518.1|26498.1|26513.1|26493.1|26518.1|26498.1|26508.1|26488.1|87
1628704800000|2021-08-11 18:00:00|26508.1|26488.1|26525.6|26510.6|26533.1|26515.6|26508.1|26488.1|85
1628708400000|2021-08-11 19:00:00|26523.1|26508.1|26550.6|26535.6|26563.1|26548.1|26523.1|26508.1|219
1628712000000|2021-08-11 20:00:00|26563.1|26523.1|26566.4|26526.4|26568.1|26528.1|26559.6|26519.6|0
1628715600000|2021-08-11 21:00:00|26566.6|26526.6|26559.7|26519.7|26567.1|26527.1|26551.2|26511.2|0
1628719200000|2021-08-11 22:00:00|26558.3|26518.3|26554.8|26514.8|26563.5|26523.5|26553|26513|0
1628722800000|2021-08-11 23:00:00|26554.7|26514.7|26552.1|26512.1|26558.9|26518.9|26550.8|26510.8|0
1628726400000|2021-08-12 00:00:00|26552.3|26512.3|26532.6|26492.6|26562.4|26522.4|26529.7|26489.7|0
1628730000000|2021-08-12 01:00:00|26532.1|26492.1|26527.3|26487.3|26543.1|26503.1|26524.4|26484.4|0
1628733600000|2021-08-12 02:00:00|26527.2|26487.2|26533.8|26493.8|26539.1|26499.1|26527.2|26487.2|0
1628737200000|2021-08-12 03:00:00|26533.3|26493.3|26537.5|26497.5|26551.5|26511.5|26532.2|26492.2|0
1628740800000|2021-08-12 04:00:00|26537.6|26497.6|26513.7|26473.7|26540.3|26500.3|26506.6|26466.6|0
1628744400000|2021-08-12 05:00:00|26513.6|26473.6|26522.1|26482.1|26522.1|26482.1|26482|26442|0
1628748000000|2021-08-12 06:00:00|26522.6|26482.6|26490.6|26475.6|26543.8|26520.6|26455.6|26440.6|279
1628751600000|2021-08-12 07:00:00|26495.6|26480.6|26474.5|26459.5|26510.6|26495.6|26445.6|26430.6|1769
1628755200000|2021-08-12 08:00:00|26477|26462|26509.5|26494.5|26517|26502|26462|26447|783
1628758800000|2021-08-12 09:00:00|26507|26492|26532|26517|26547|26532|26507|26492|674
1628762400000|2021-08-12 10:00:00|26534.5|26519.5|26547|26532|26547|26532|26507|26492|1358
1628766000000|2021-08-12 11:00:00|26544.5|26529.5|26542.4|26527.4|26577|26562|26539.9|26524.9|595
1628769600000|2021-08-12 12:00:00|26544.9|26529.9|26559.9|26544.9|26572.4|26557.4|26509.9|26494.9|770
1628773200000|2021-08-12 13:00:00|26564.9|26549.9|26524.9|26509.9|26584.9|26569.9|26514.9|26499.9|1441
1628776800000|2021-08-12 14:00:00|26527.4|26512.4|26569.7|26554.7|26579.7|26564.7|26512.2|26497.2|1809
1628780400000|2021-08-12 15:00:00|26567.2|26552.2|26587.2|26567.2|26589.7|26574.7|26544.7|26529.7|1723
1628784000000|2021-08-12 16:00:00|26592.2|26572.2|26602.2|26582.2|26602.2|26582.2|26587.2|26562.2|173
1628787600000|2021-08-12 17:00:00|26597.2|26577.2|26587.2|26567.2|26597.2|26577.2|26587.2|26567.2|48
1628791200000|2021-08-12 18:00:00|26592.2|26572.2|26594.7|26579.7|26597.2|26579.7|26584.7|26567.2|42
1628794800000|2021-08-12 19:00:00|26592.2|26577.2|26599.7|26584.7|26609.7|26594.7|26589.7|26574.7|118
1628798400000|2021-08-12 20:00:00|26612|26572|26615.3|26575.3|26617.4|26577.4|26600.9|26560.9|0
1628802000000|2021-08-12 21:00:00|26615.9|26575.9|26614.8|26574.8|26617.4|26577.4|26612.7|26572.7|0
1628805600000|2021-08-12 22:00:00|26614.1|26574.1|26604.8|26564.8|26616.2|26576.2|26601.8|26561.8|0
1628809200000|2021-08-12 23:00:00|26605.1|26565.1|26598|26558|26607.4|26567.4|26596.7|26556.7|0
1628812800000|2021-08-13 00:00:00|26598.2|26558.2|26599.7|26559.7|26610.3|26570.3|26585.6|26545.6|0
1628816400000|2021-08-13 01:00:00|26599.9|26559.9|26597.1|26557.1|26603.1|26563.1|26579.6|26539.6|0
1628820000000|2021-08-13 02:00:00|26597.2|26557.2|26585.3|26545.3|26616.3|26576.3|26583.6|26543.6|0
1628823600000|2021-08-13 03:00:00|26585.4|26545.4|26618.8|26578.8|26621.6|26581.6|26585.3|26545.3|0
1628827200000|2021-08-13 04:00:00|26618.7|26578.7|26611.3|26571.3|26621.4|26581.4|26608.4|26568.4|0
1628830800000|2021-08-13 05:00:00|26614.1|26574.1|26605.6|26565.6|26614.4|26574.4|26596.9|26556.9|0
1628834400000|2021-08-13 06:00:00|26604.6|26564.6|26572.2|26557.2|26604.6|26574.7|26544.7|26529.7|281
1628838000000|2021-08-13 07:00:00|26574.7|26559.7|26611.7|26596.7|26624.7|26609.7|26549.7|26534.7|1604
1628841600000|2021-08-13 08:00:00|26614.2|26599.2|26649.2|26634.2|26659.2|26644.2|26594.2|26579.2|1059
1628845200000|2021-08-13 09:00:00|26654.2|26639.2|26649.2|26634.2|26684.2|26669.2|26639.2|26624.2|1091
1628848800000|2021-08-13 10:00:00|26646.7|26631.7|26654.2|26639.2|26666.7|26651.7|26619.2|26604.2|1400
1628852400000|2021-08-13 11:00:00|26651.7|26636.7|26670.2|26655.2|26672.7|26657.7|26639.2|26624.2|787
1628856000000|2021-08-13 12:00:00|26672.7|26657.7|26677.7|26662.7|26692.7|26677.7|26652.7|26637.7|979
1628859600000|2021-08-13 13:00:00|26675.2|26660.2|26660.2|26645.2|26682.7|26667.7|26632.7|26617.7|1106
1628863200000|2021-08-13 14:00:00|26662.7|26647.7|26647.3|26632.3|26667.7|26652.7|26622.3|26607.3|1268
1628866800000|2021-08-13 15:00:00|26644.8|26629.8|26689.8|26664.8|26689.8|26667.3|26632.3|26617.3|1970
1628870400000|2021-08-13 16:00:00|26684.8|26669.8|26674.8|26654.8|26689.8|26669.8|26664.8|26644.8|97
1628874000000|2021-08-13 17:00:00|26669.8|26649.8|26669.8|26649.8|26674.8|26654.8|26664.8|26644.8|57
1628877600000|2021-08-13 18:00:00|26664.8|26644.8|26652.3|26637.3|26669.8|26649.8|26632.3|26617.3|72
1628881200000|2021-08-13 19:00:00|26654.8|26639.8|26659.8|26644.8|26672.3|26657.3|26642.3|26627.3|144
1628884800000|2021-08-13 20:00:00|26677.8|26637.8|26666.6|26626.6|26684.3|26644.3|26664.8|26624.8|0
1629064800000|2021-08-15 22:00:00|26650|26610|26636.5|26596.5|26650|26610|26624.4|26584.4|0
1629068400000|2021-08-15 23:00:00|26636.7|26596.7|26633.4|26593.4|26639.1|26599.1|26628.4|26588.4|0
1629072000000|2021-08-16 00:00:00|26633.2|26593.2|26403.8|26363.8|26635.2|26595.2|26393.2|26353.2|0
1629075600000|2021-08-16 01:00:00|26404.3|26364.3|26376.1|26336.1|26428.9|26388.9|26373.1|26333.1|0
1629079200000|2021-08-16 02:00:00|26375.9|26335.9|26467.6|26427.6|26489.4|26449.4|26331.9|26291.9|0
1629082800000|2021-08-16 03:00:00|26467.7|26427.7|26463.8|26423.8|26472.7|26432.7|26447.3|26407.3|0
1629086400000|2021-08-16 04:00:00|26461|26421|26465.7|26425.7|26488.3|26448.3|26455.1|26415.1|0
1629090000000|2021-08-16 05:00:00|26465.6|26425.6|26482.2|26442.2|26490.9|26450.9|26465.6|26425.6|0
1629093600000|2021-08-16 06:00:00|26490.6|26450.6|26512.3|26497.3|26562.3|26547.3|26477.5|26437.5|384
1629097200000|2021-08-16 07:00:00|26519.8|26504.8|26572.3|26557.3|26619.8|26604.8|26437.3|26422.3|2838
1629100800000|2021-08-16 08:00:00|26567.3|26552.3|26532.3|26517.3|26582.3|26567.3|26507.3|26492.3|811
1629104400000|2021-08-16 09:00:00|26534.8|26519.8|26517.3|26502.3|26582.3|26567.3|26517.3|26502.3|917
1629108000000|2021-08-16 10:00:00|26519.8|26504.8|26567.3|26552.3|26587.3|26572.3|26467.3|26452.3|1506
1629111600000|2021-08-16 11:00:00|26569.8|26554.8|26553.9|26538.9|26592.3|26577.3|26543.9|26528.9|727
1629115200000|2021-08-16 12:00:00|26551.4|26536.4|26538.9|26523.9|26568.9|26553.9|26508.9|26493.9|646
1629118800000|2021-08-16 13:00:00|26543.9|26528.9|26438.9|26423.9|26548.9|26533.9|26418.9|26403.9|1401
1629122400000|2021-08-16 14:00:00|26436.4|26421.4|26417.5|26402.5|26497.5|26482.5|26405|26390|2037
1629126000000|2021-08-16 15:00:00|26415|26400|26460|26440|26480|26465|26397.5|26382.5|2198
1629129600000|2021-08-16 16:00:00|26465|26445|26475|26450|26475|26455|26455|26435|128
1629133200000|2021-08-16 17:00:00|26470|26455|26500|26480|26505|26485|26465|26445|65
1629136800000|2021-08-16 18:00:00|26505|26485|26522.5|26507.5|26527.5|26512.5|26495|26470|133
1629140400000|2021-08-16 19:00:00|26520|26505|26527.5|26512.5|26540|26525|26517.5|26502.5|95
1629144000000|2021-08-16 20:00:00|26548.9|26508.9|26534.3|26494.3|26558.6|26518.6|26523.5|26483.5|0
1629147600000|2021-08-16 21:00:00|26533.8|26493.8|26538.1|26498.1|26538.5|26498.5|26533.8|26493.8|0
1629151200000|2021-08-16 22:00:00|26536.6|26496.6|26525.5|26485.5|26536.8|26496.8|26522.5|26482.5|0
1629154800000|2021-08-16 23:00:00|26525.7|26485.7|26529.1|26489.1|26534.7|26494.7|26523.1|26483.1|0
1629158400000|2021-08-17 00:00:00|26528.9|26488.9|26485.2|26445.2|26530.4|26490.4|26474.7|26434.7|0
1629162000000|2021-08-17 01:00:00|26486.2|26446.2|26473.6|26433.6|26488.1|26448.1|26458.7|26418.7|0
1629165600000|2021-08-17 02:00:00|26473.7|26433.7|26502.7|26462.7|26511.3|26471.3|26454.8|26414.8|0
1629169200000|2021-08-17 03:00:00|26502.6|26462.6|26482.8|26442.8|26506.4|26466.4|26479.6|26439.6|0
1629172800000|2021-08-17 04:00:00|26482.3|26442.3|26498.9|26458.9|26501.9|26461.9|26481.2|26441.2|0
1629176400000|2021-08-17 05:00:00|26498.8|26458.8|26433.7|26393.7|26498.9|26458.9|26433.7|26393.7|0
1629180000000|2021-08-17 06:00:00|26432.6|26392.6|26337.5|26322.5|26432.6|26392.6|26317.5|26302.5|551
1629183600000|2021-08-17 07:00:00|26342.5|26327.5|26244.8|26229.8|26355|26340|26192.5|26177.5|3306
1629187200000|2021-08-17 08:00:00|26247.3|26232.3|26267.3|26252.3|26287.3|26272.3|26207.3|26192.3|836
1629190800000|2021-08-17 09:00:00|26262.3|26247.3|26217.3|26202.3|26307.3|26292.3|26207.3|26192.3|1306
1629194400000|2021-08-17 10:00:00|26212.3|26197.3|26207.3|26192.3|26222.3|26207.3|26167.3|26152.3|1051
1629198000000|2021-08-17 11:00:00|26204.8|26189.8|26262.9|26247.9|26267.9|26252.9|26197.3|26182.3|815
1629201600000|2021-08-17 12:00:00|26265.4|26250.4|26257.9|26242.9|26272.9|26257.9|26192.9|26177.9|1141
1629205200000|2021-08-17 13:00:00|26255.4|26240.4|26220.4|26205.4|26292.9|26277.9|26210.4|26195.4|1502
1629208800000|2021-08-17 14:00:00|26222.9|26207.9|26237.5|26222.5|26277.5|26262.5|26217.9|26202.9|1657
1629212400000|2021-08-17 15:00:00|26242.5|26227.5|26200|26175|26262.5|26247.5|26195|26175|1656
1629216000000|2021-08-17 16:00:00|26195|26180|26070|26050|26205|26185|26060|26040|475
1629219600000|2021-08-17 17:00:00|26065|26045|26115|26095|26120|26100|26065|26040|340
1629223200000|2021-08-17 18:00:00|26120|26090|26162.5|26147.5|26167.5|26152.5|26117.5|26090|170
1629226800000|2021-08-17 19:00:00|26165|26150|26210|26195|26222.5|26207.5|26157.5|26142.5|276
1629230400000|2021-08-17 20:00:00|26224.7|26184.7|26192.9|26152.9|26233.1|26193.1|26184.1|26144.1|0
1629234000000|2021-08-17 21:00:00|26193.9|26153.9|26190.3|26150.3|26193.9|26153.9|26189.7|26149.7|0
1629237600000|2021-08-17 22:00:00|26189.4|26149.4|26191.3|26151.3|26201.1|26161.1|26176.9|26136.9|0
1629241200000|2021-08-17 23:00:00|26191.5|26151.5|26172.3|26132.3|26198.8|26158.8|26172.3|26132.3|0
1629244800000|2021-08-18 00:00:00|26172.6|26132.6|26159.9|26119.9|26179.9|26139.9|26112.1|26072.1|0
1629248400000|2021-08-18 01:00:00|26160|26120|26181|26141|26204.6|26164.6|26151.1|26111.1|0
1629252000000|2021-08-18 02:00:00|26181.1|26141.1|26219.7|26179.7|26225.7|26185.7|26169.3|26129.3|0
1629255600000|2021-08-18 03:00:00|26219.8|26179.8|26229.2|26189.2|26243.1|26203.1|26216.6|26176.6|0
1629259200000|2021-08-18 04:00:00|26229.3|26189.3|26232.3|26192.3|26246.9|26206.9|26229.2|26189.2|0
1629262800000|2021-08-18 05:00:00|26232.5|26192.5|26280.6|26240.6|26283.6|26243.6|26229.5|26189.5|0
1629266400000|2021-08-18 06:00:00|26280.8|26240.8|26227.5|26212.5|26292|26252|26195|26180|343
1629270000000|2021-08-18 07:00:00|26235|26220|26187.9|26172.9|26247.5|26232.5|26162.9|26147.9|1837
1629273600000|2021-08-18 08:00:00|26182.9|26167.9|26217.9|26202.9|26245.4|26230.4|26167.9|26152.9|1403
1629277200000|2021-08-18 09:00:00|26212.9|26197.9|26222.9|26207.9|26227.9|26212.9|26182.9|26167.9|807
1629280800000|2021-08-18 10:00:00|26217.9|26202.9|26267.9|26252.9|26277.9|26262.9|26192.9|26177.9|1100
1629284400000|2021-08-18 11:00:00|26270.4|26255.4|26308.5|26293.5|26313.5|26298.5|26242.9|26227.9|785
1629288000000|2021-08-18 12:00:00|26306|26291|26333.5|26318.5|26338.5|26323.5|26278.5|26263.5|999
1629291600000|2021-08-18 13:00:00|26336|26321|26338.5|26323.5|26363.5|26348.5|26293.5|26278.5|1502
1629295200000|2021-08-18 14:00:00|26333.5|26318.5|26375.5|26360.5|26380.5|26365.5|26316|26301|2057
1629298800000|2021-08-18 15:00:00|26370.5|26355.5|26378|26358|26390.5|26375.5|26348|26333|2428
1629302400000|2021-08-18 16:00:00|26383|26363|26373|26353|26383|26363|26363|26343|460
1629306000000|2021-08-18 17:00:00|26368|26348|26373|26348|26378|26358|26358|26338|111
1629309600000|2021-08-18 18:00:00|26377|26349|26353|26338|26378|26358|26323|26303|212
1629313200000|2021-08-18 19:00:00|26350.5|26335.5|26250.5|26235.5|26353|26338|26240.5|26225.5|209
1629316800000|2021-08-18 20:00:00|26267.1|26227.1|26206.5|26166.5|26280.2|26240.2|26180|26140|0
1629320400000|2021-08-18 21:00:00|26207|26167|26211.8|26171.8|26217.9|26177.9|26206|26166|0
1629324000000|2021-08-18 22:00:00|26213.1|26173.1|26238.1|26198.1|26239.9|26199.9|26207.3|26167.3|0
1629327600000|2021-08-18 23:00:00|26237.9|26197.9|26226.6|26186.6|26239.9|26199.9|26214.2|26174.2|0
1629331200000|2021-08-19 00:00:00|26226.5|26186.5|26244.8|26204.8|26258.7|26218.7|26217|26177|0
1629334800000|2021-08-19 01:00:00|26245.3|26205.3|26232.1|26192.1|26267.8|26227.8|26230.9|26190.9|0
1629338400000|2021-08-19 02:00:00|26231.6|26191.6|26218.8|26178.8|26239.8|26199.8|26197.4|26157.4|0
1629342000000|2021-08-19 03:00:00|26219|26179|26210.1|26170.1|26238.6|26198.6|26199.4|26159.4|0
1629345600000|2021-08-19 04:00:00|26209.6|26169.6|26200.8|26160.8|26217|26177|26197.7|26157.7|0
1629349200000|2021-08-19 05:00:00|26200.9|26160.9|26144.1|26104.1|26209.5|26169.5|26141.4|26101.4|0
1629352800000|2021-08-19 06:00:00|26143.9|26103.9|26058|26043|26160.5|26145.5|26048|26033|492
1629356400000|2021-08-19 07:00:00|26063|26048|25956.1|25941.1|26070.5|26055.5|25898|25883|5027
1629360000000|2021-08-19 08:00:00|25951.1|25936.1|25803.6|25788.6|25951.1|25936.1|25763.6|25748.6|3431
1629363600000|2021-08-19 09:00:00|25806.1|25791.1|25886.1|25871.1|25916.1|25901.1|25716.1|25701.1|2471
1629367200000|2021-08-19 10:00:00|25881.1|25866.1|25886.1|25871.1|25938.6|25923.6|25856.1|25841.1|1475
1629370800000|2021-08-19 11:00:00|25881.1|25866.1|25898.2|25883.2|25943.2|25928.2|25851.1|25836.1|1058
1629374400000|2021-08-19 12:00:00|25903.2|25888.2|25893.2|25878.2|25978.2|25963.2|25858.2|25843.2|1557
1629378000000|2021-08-19 13:00:00|25895.7|25880.7|25998.2|25983.2|26023.2|26008.2|25893.2|25878.2|2513
1629381600000|2021-08-19 14:00:00|25993.2|25978.2|25999.7|25984.7|26059.7|26044.7|25877.2|25862.2|2925
1629385200000|2021-08-19 15:00:00|26004.7|25989.7|26022.2|25997.2|26037.2|26017.2|25924.7|25909.7|2441
1629388800000|2021-08-19 16:00:00|26027.2|26002.2|26037.2|26017.2|26042.2|26017.2|25987.2|25962.2|253
1629392400000|2021-08-19 17:00:00|26032.2|26012.2|25982.2|25957.2|26037.2|26017.2|25982.2|25957.2|115
1629396000000|2021-08-19 18:00:00|25977.2|25962.2|25982.2|25967.2|25997.2|25972.2|25917.2|25902.2|186
1629399600000|2021-08-19 19:00:00|25984.7|25969.7|26019.7|26004.7|26049.7|26034.7|25984.7|25969.7|162
1629403200000|2021-08-19 20:00:00|26038.8|25998.8|26042.6|26002.6|26068.6|26028.6|26033.3|25993.3|0
1629406800000|2021-08-19 21:00:00|26041.6|26001.6|26039|25999|26043.7|26003.7|26036.9|25996.9|0
1629410400000|2021-08-19 22:00:00|26039.4|25999.4|26013|25973|26044.6|26004.6|26011.7|25971.7|0
1629414000000|2021-08-19 23:00:00|26013.2|25973.2|25987.8|25947.8|26020.5|25980.5|25978.4|25938.4|0
1629417600000|2021-08-20 00:00:00|25987.6|25947.6|26050.4|26010.4|26066|26026|25984.3|25944.3|0
1629421200000|2021-08-20 01:00:00|26050.5|26010.5|25943.6|25903.6|26057|26017|25904.3|25864.3|0
1629424800000|2021-08-20 02:00:00|25943.7|25903.7|25947.6|25907.6|25982.2|25942.2|25931.2|25891.2|0
1629428400000|2021-08-20 03:00:00|25947.5|25907.5|25977|25937|25999.5|25959.5|25937.1|25897.1|0
1629432000000|2021-08-20 04:00:00|25977.2|25937.2|25949.5|25909.5|25982.9|25942.9|25935.2|25895.2|0
1629435600000|2021-08-20 05:00:00|25949.4|25909.4|25927.8|25887.8|25950.4|25910.4|25882.5|25842.5|0
1629439200000|2021-08-20 06:00:00|25927.9|25887.9|25914.7|25899.7|25974.7|25959.7|25894.7|25879.7|456
1629442800000|2021-08-20 07:00:00|25909.7|25894.7|25812.2|25797.2|25939.7|25924.7|25784.7|25769.7|3325
1629446400000|2021-08-20 08:00:00|25814.7|25799.7|25814.7|25799.7|25879.7|25864.7|25774.7|25759.7|1178
1629450000000|2021-08-20 09:00:00|25812.2|25797.2|25769.7|25754.7|25844.7|25829.7|25724.7|25709.7|1346
1629453600000|2021-08-20 10:00:00|25767.2|25752.2|25767.2|25752.2|25809.7|25794.7|25724.7|25709.7|783
1629457200000|2021-08-20 11:00:00|25769.7|25754.7|25764.3|25749.3|25809.3|25794.3|25704.7|25689.7|991
1629460800000|2021-08-20 12:00:00|25766.8|25751.8|25814.3|25799.3|25814.3|25799.3|25751.8|25736.8|586
1629464400000|2021-08-20 13:00:00|25819.3|25804.3|25889.3|25874.3|25904.3|25889.3|25794.3|25779.3|1574
1629468000000|2021-08-20 14:00:00|25886.8|25871.8|25923.9|25908.9|25941.4|25926.4|25881.8|25866.8|1772
1629471600000|2021-08-20 15:00:00|25926.4|25911.4|25921.4|25901.4|25943.9|25928.9|25901.4|25881.4|1307
1629475200000|2021-08-20 16:00:00|25926.4|25896.4|25956.4|25936.4|25971.4|25951.4|25921.4|25896.4|195
1629478800000|2021-08-20 17:00:00|25961.4|25941.4|25956.4|25931.4|25986.4|25966.4|25951.4|25931.4|121
1629482400000|2021-08-20 18:00:00|25961.4|25936.4|25938.9|25923.9|25966.4|25946.4|25928.9|25911.4|99
1629486000000|2021-08-20 19:00:00|25933.9|25918.9|25973.9|25958.9|25981.4|25966.4|25933.9|25918.9|97
1629489600000|2021-08-20 20:00:00|25982.5|25942.5|25979.6|25939.6|25986.4|25946.4|25966.4|25926.4|0
1629493200000|2021-08-20 21:00:00|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|0
1629669600000|2021-08-22 22:00:00|25969.2|25929.2|25990.3|25950.3|26001|25961|25969.2|25929.2|0
1629673200000|2021-08-22 23:00:00|25990.2|25950.2|25991.8|25951.8|26003.7|25963.7|25985|25945|0
1629676800000|2021-08-23 00:00:00|25991.6|25951.6|26028.9|25988.9|26037.5|25997.5|25990.6|25950.6|0
1629680400000|2021-08-23 01:00:00|26029|25989|26281.9|26241.9|26298.7|26258.7|26023|25983|0
1629684000000|2021-08-23 02:00:00|26281.8|26241.8|26237|26197|26305|26265|26233.7|26193.7|0
1629687600000|2021-08-23 03:00:00|26237.1|26197.1|26232.7|26192.7|26240.7|26200.7|26221.8|26181.8|0
1629691200000|2021-08-23 04:00:00|26232.6|26192.6|26282.1|26242.1|26284.3|26244.3|26177.7|26137.7|0
1629694800000|2021-08-23 05:00:00|26281.9|26241.9|26132|26092|26282.1|26242.1|26093.4|26053.4|0
1629698400000|2021-08-23 06:00:00|26132.1|26092.1|26121.4|26106.4|26149.3|26123.9|26083.9|26068.9|557
1629702000000|2021-08-23 07:00:00|26118.9|26103.9|26033.8|26018.8|26183.9|26168.9|25993.8|25978.8|3159
1629705600000|2021-08-23 08:00:00|26036.3|26021.3|26006.3|25991.3|26053.8|26038.8|25946.3|25931.3|1300
1629709200000|2021-08-23 09:00:00|26008.8|25993.8|26056.3|26041.3|26078.8|26063.8|25988.8|25973.8|648
1629712800000|2021-08-23 10:00:00|26058.8|26043.8|26058.8|26043.8|26098.8|26083.8|26051.3|26036.3|501
1629716400000|2021-08-23 11:00:00|26056.3|26041.3|26055.4|26040.4|26080.4|26065.4|26028.8|26013.8|431
1629720000000|2021-08-23 12:00:00|26050.4|26035.4|26025.4|26010.4|26060.4|26045.4|26025.4|26010.4|367
1629723600000|2021-08-23 13:00:00|26020.4|26005.4|25982.9|25967.9|26025.4|26010.4|25940.4|25925.4|1243
1629727200000|2021-08-23 14:00:00|25985.4|25970.4|26042.3|26027.3|26047.3|26032.3|25970.4|25955.4|1229
1629730800000|2021-08-23 15:00:00|26044.8|26029.8|26074.8|26049.8|26077.3|26062.3|26042.3|26027.3|1420
1629734400000|2021-08-23 16:00:00|26079.8|26054.8|26099.8|26079.8|26099.8|26079.8|26074.8|26054.8|198
1629738000000|2021-08-23 17:00:00|26104.8|26074.8|26069.8|26049.8|26104.8|26079.8|26064.8|26044.8|228
1629741600000|2021-08-23 18:00:00|26074.8|26054.8|26097.3|26082.3|26102.3|26087.3|26069.8|26054.8|119
1629745200000|2021-08-23 19:00:00|26099.8|26084.8|26069.8|26054.8|26099.8|26084.8|26062.3|26047.3|137
1629748800000|2021-08-23 20:00:00|26077.6|26037.6|26109.3|26069.3|26110.7|26070.7|26077|26037|0
1629752400000|2021-08-23 21:00:00|26108.8|26068.8|26110|26070|26110.9|26070.9|26106.7|26066.7|0
1629756000000|2021-08-23 22:00:00|26109.8|26069.8|26115.1|26075.1|26121.9|26081.9|26103.8|26063.8|0
1629759600000|2021-08-23 23:00:00|26115|26075|26120.7|26080.7|26120.7|26080.7|26114.5|26074.5|0
1629763200000|2021-08-24 00:00:00|26120.9|26080.9|26120.8|26080.8|26130.6|26090.6|26113|26073|0
1629766800000|2021-08-24 01:00:00|26120.9|26080.9|26133.9|26093.9|26144|26104|26103.3|26063.3|0
1629770400000|2021-08-24 02:00:00|26134.5|26094.5|26131.9|26091.9|26145.2|26105.2|26122.4|26082.4|0
1629774000000|2021-08-24 03:00:00|26132|26092|26143.2|26103.2|26143.5|26103.5|26131.7|26091.7|0
1629777600000|2021-08-24 04:00:00|26143.1|26103.1|26137.7|26097.7|26146.3|26106.3|26132|26092|0
1629781200000|2021-08-24 05:00:00|26138.9|26098.9|26147.2|26107.2|26157.9|26117.9|26132.1|26092.1|0
1629784800000|2021-08-24 06:00:00|26148.2|26108.2|26177.3|26162.3|26184.8|26169.8|26107.3|26092.3|254
1629788400000|2021-08-24 07:00:00|26179.8|26164.8|26016.4|26001.4|26179.8|26164.8|26001.4|25986.4|3125
1629792000000|2021-08-24 08:00:00|26011.4|25996.4|26031.4|26016.4|26068.9|26053.9|26001.4|25986.4|1148
1629795600000|2021-08-24 09:00:00|26028.9|26013.9|26006.4|25991.4|26061.4|26046.4|25981.4|25966.4|683
1629799200000|2021-08-24 10:00:00|26003.9|25988.9|25991.4|25976.4|26036.4|26021.4|25986.4|25971.4|550
1629802800000|2021-08-24 11:00:00|25993.9|25978.9|25970.1|25955.1|26001.4|25986.4|25955.1|25940.1|458
1629806400000|2021-08-24 12:00:00|25975.1|25960.1|25930.1|25915.1|25990.1|25975.1|25900.1|25885.1|930
1629810000000|2021-08-24 13:00:00|25932.6|25917.6|26030.1|26015.1|26060.1|26045.1|25920.1|25905.1|1384
1629813600000|2021-08-24 14:00:00|26032.6|26017.6|26058.6|26043.6|26068.6|26053.6|26007.6|25992.6|1106
1629817200000|2021-08-24 15:00:00|26061.1|26046.1|26041.1|26021.1|26073.6|26058.6|26023.6|26008.6|1709
1629820800000|2021-08-24 16:00:00|26046.1|26016.1|26061.1|26041.1|26066.1|26046.1|26036.1|26016.1|86
1629824400000|2021-08-24 17:00:00|26066.1|26046.1|26091.1|26071.1|26091.1|26071.1|26061.1|26041.1|90
1629828000000|2021-08-24 18:00:00|26086.1|26066.1|26086.1|26071.1|26088.6|26073.6|26076.1|26056.1|88
1629831600000|2021-08-24 19:00:00|26088.6|26073.6|26026.1|26011.1|26088.6|26073.6|26026.1|26011.1|80
1629835200000|2021-08-24 20:00:00|26046.5|26006.5|26052.6|26012.6|26056.1|26016.1|26041.8|26001.8|0
1629838800000|2021-08-24 21:00:00|26050.5|26010.5|26055.7|26015.7|26056.7|26016.7|26050.5|26010.5|0
1629842400000|2021-08-24 22:00:00|26055.9|26015.9|26047.6|26007.6|26056.4|26016.4|26047.6|26007.6|0
1629846000000|2021-08-24 23:00:00|26047.7|26007.7|26040.8|26000.8|26050.2|26010.2|26032.1|25992.1|0
1629849600000|2021-08-25 00:00:00|26040.6|26000.6|26062.8|26022.8|26075.6|26035.6|26039.6|25999.6|0
1629853200000|2021-08-25 01:00:00|26061.8|26021.8|26054.5|26014.5|26074.9|26034.9|26051|26011|0
1629856800000|2021-08-25 02:00:00|26054.3|26014.3|25854.4|25814.4|26068.9|26028.9|25842.6|25802.6|0
1629860400000|2021-08-25 03:00:00|25854.3|25814.3|25851.7|25811.7|25866.8|25826.8|25828.9|25788.9|0
1629864000000|2021-08-25 04:00:00|25850.7|25810.7|26004.8|25964.8|26023.4|25983.4|25846.9|25806.9|0
1629867600000|2021-08-25 05:00:00|26004.3|25964.3|26027.5|25987.5|26039.3|25999.3|26003.3|25963.3|0
1629871200000|2021-08-25 06:00:00|26028|25988|26056.1|26041.1|26063.6|26048.6|26018.7|25978.7|297
1629874800000|2021-08-25 07:00:00|26058.6|26043.6|25991.9|25976.9|26058.6|26043.6|25991.9|25976.9|1665
1629878400000|2021-08-25 08:00:00|25989.4|25974.4|25999.4|25984.4|26039.4|26024.4|25974.4|25959.4|711
1629882000000|2021-08-25 09:00:00|25994.4|25979.4|25996.9|25981.9|26014.4|25999.4|25979.4|25964.4|417
1629885600000|2021-08-25 10:00:00|25994.4|25979.4|26009.4|25994.4|26021.9|26006.9|25969.4|25954.4|396
1629889200000|2021-08-25 11:00:00|26014.4|25999.4|26030.5|26015.5|26030.5|26015.5|25979.4|25964.4|606
1629892800000|2021-08-25 12:00:00|26028|26013|26040.5|26025.5|26050.5|26035.5|26015.5|26000.5|430
1629896400000|2021-08-25 13:00:00|26038|26023|26055.5|26040.5|26065.5|26050.5|25995.5|25980.5|988
1629900000000|2021-08-25 14:00:00|26058|26043|26052.7|26037.7|26067.7|26052.7|26012.7|25997.7|1041
1629903600000|2021-08-25 15:00:00|26050.2|26035.2|26090.2|26070.2|26095.2|26075.2|26037.7|26022.7|1077
1629907200000|2021-08-25 16:00:00|26095.2|26075.2|26075.2|26055.2|26100.2|26075.2|26070.2|26050.2|97
1629910800000|2021-08-25 17:00:00|26070.2|26050.2|26085.2|26065.2|26095.2|26075.2|26070.2|26050.2|131
1629914400000|2021-08-25 18:00:00|26090.2|26070.2|26077.7|26062.7|26095.2|26075.2|26072.7|26055.2|67
1629918000000|2021-08-25 19:00:00|26075.2|26060.2|26062.7|26047.7|26087.7|26072.7|26057.7|26042.7|136
1629921600000|2021-08-25 20:00:00|26081.5|26041.5|26084.8|26044.8|26086.1|26046.1|26073.9|26033.9|0
1629925200000|2021-08-25 21:00:00|26085.3|26045.3|26086.8|26046.8|26087.4|26047.4|26082.2|26042.2|0
1629928800000|2021-08-25 22:00:00|26087.3|26047.3|26082.4|26042.4|26088|26048|26076.8|26036.8|0
1629932400000|2021-08-25 23:00:00|26082.6|26042.6|26078.1|26038.1|26084.9|26044.9|26077.4|26037.4|0
1629936000000|2021-08-26 00:00:00|26078.3|26038.3|26049.7|26009.7|26079.3|26039.3|26035.1|25995.1|0
1629939600000|2021-08-26 01:00:00|26049.6|26009.6|26045.8|26005.8|26066.4|26026.4|26027.8|25987.8|0
1629943200000|2021-08-26 02:00:00|26045.9|26005.9|26036.5|25996.5|26050.2|26010.2|26012.8|25972.8|0
1629946800000|2021-08-26 03:00:00|26036.3|25996.3|26032.1|25992.1|26039.2|25999.2|26013|25973|0
1629950400000|2021-08-26 04:00:00|26031.6|25991.6|26028.8|25988.8|26036.8|25996.8|26027.3|25987.3|0
1629954000000|2021-08-26 05:00:00|26028.3|25988.3|26034.1|25994.1|26047.7|26007.7|26024.7|25984.7|0
1629957600000|2021-08-26 06:00:00|26034.7|25994.7|25980.2|25965.2|26036.9|25997.7|25945.2|25930.2|297
1629961200000|2021-08-26 07:00:00|25977.7|25962.7|25990.7|25975.7|26005.7|25990.7|25835.2|25820.2|3304
1629964800000|2021-08-26 08:00:00|25995.7|25980.7|25945.7|25930.7|26058.2|26043.2|25940.7|25925.7|1005
1629968400000|2021-08-26 09:00:00|25943.2|25928.2|25910.7|25895.7|25960.7|25945.7|25888.2|25873.2|874
1629972000000|2021-08-26 10:00:00|25908.2|25893.2|25945.7|25930.7|25945.7|25930.7|25888.2|25873.2|681
1629975600000|2021-08-26 11:00:00|25943.2|25928.2|25965|25950|25975.7|25960.7|25925.7|25910.7|397
1629979200000|2021-08-26 12:00:00|25967.5|25952.5|25952.5|25937.5|25987.5|25972.5|25932.5|25917.5|486
1629982800000|2021-08-26 13:00:00|25955|25940|25950|25935|25987.5|25972.5|25930|25915|873
1629986400000|2021-08-26 14:00:00|25952.5|25937.5|25880.2|25865.2|25955.2|25940.2|25855.2|25840.2|1684
1629990000000|2021-08-26 15:00:00|25882.7|25867.7|25892.7|25872.7|25925.2|25910.2|25860.2|25845.2|2507
1629993600000|2021-08-26 16:00:00|25897.7|25877.7|25922.7|25902.7|25927.7|25907.7|25892.7|25872.7|170
1629997200000|2021-08-26 17:00:00|25927.7|25907.7|25907.7|25887.7|25927.7|25907.7|25897.7|25877.7|44
1630000800000|2021-08-26 18:00:00|25902.7|25882.7|25850.2|25835.2|25907.7|25882.7|25850.2|25835.2|112
1630004400000|2021-08-26 19:00:00|25842.7|25827.7|25827.7|25812.7|25865.2|25850.2|25820.2|25805.2|145
1630008000000|2021-08-26 20:00:00|25847.5|25807.5|25863.6|25823.6|25866.2|25826.2|25843|25803|0
1630011600000|2021-08-26 21:00:00|25864.1|25824.1|25863.1|25823.1|25865.1|25825.1|25861.5|25821.5|0
1630015200000|2021-08-26 22:00:00|25863.3|25823.3|25861.2|25821.2|25873|25833|25859.9|25819.9|0
1630018800000|2021-08-26 23:00:00|25861|25821|25842.5|25802.5|25861|25821|25833.7|25793.7|0
1630022400000|2021-08-27 00:00:00|25842.3|25802.3|25838.7|25798.7|25842.5|25802.5|25795.6|25755.6|0
1630026000000|2021-08-27 01:00:00|25839.2|25799.2|25865.7|25825.7|25879.7|25839.7|25835.8|25795.8|0
1630029600000|2021-08-27 02:00:00|25866.2|25826.2|25885|25845|25914.1|25874.1|25866.2|25826.2|0
1630033200000|2021-08-27 03:00:00|25883.9|25843.9|25883.6|25843.6|25894.7|25854.7|25874.6|25834.6|0
1630036800000|2021-08-27 04:00:00|25883.7|25843.7|25892.4|25852.4|25896.7|25856.7|25883.6|25843.6|0
1630040400000|2021-08-27 05:00:00|25892.5|25852.5|25903.3|25863.3|25903.9|25863.9|25874.4|25834.4|0
1630044000000|2021-08-27 06:00:00|25902.3|25862.3|25885.2|25870.2|25925.2|25910.2|25870.2|25846.2|275
1630047600000|2021-08-27 07:00:00|25895.2|25880.2|25907.4|25892.4|25950.2|25935.2|25820.2|25805.2|2157
1630051200000|2021-08-27 08:00:00|25909.9|25894.9|25924.9|25909.9|25949.9|25934.9|25897.4|25882.4|1022
1630054800000|2021-08-27 09:00:00|25927.4|25912.4|25934.9|25919.9|25979.9|25964.9|25904.9|25889.9|784
1630058400000|2021-08-27 10:00:00|25937.4|25922.4|25929.9|25914.9|25959.9|25944.9|25917.4|25902.4|483
1630062000000|2021-08-27 11:00:00|25932.4|25917.4|25910.6|25895.6|25944.9|25929.9|25890.6|25875.6|596
1630065600000|2021-08-27 12:00:00|25908.1|25893.1|25885.6|25870.6|25915.6|25900.6|25873.1|25858.1|627
1630069200000|2021-08-27 13:00:00|25880.6|25865.6|25955.6|25940.6|25980.6|25965.6|25870.6|25855.6|1492
1630072800000|2021-08-27 14:00:00|25960.6|25945.6|26011.4|25996.4|26023.9|26008.9|25928.1|25913.1|1943
1630076400000|2021-08-27 15:00:00|26016.4|26001.4|26073.9|26053.9|26078.9|26053.9|26001.4|25986.4|1308
1630080000000|2021-08-27 16:00:00|26078.9|26058.9|26053.9|26028.9|26078.9|26058.9|26043.9|26023.9|108
1630083600000|2021-08-27 17:00:00|26058.9|26033.9|26053.9|26028.9|26063.9|26043.9|26048.9|26028.9|46
1630087200000|2021-08-27 18:00:00|26048.9|26023.9|26046.4|26031.4|26048.9|26031.4|26026.4|26008.9|90
1630090800000|2021-08-27 19:00:00|26051.4|26036.4|26066.4|26051.4|26081.4|26066.4|26046.4|26031.4|116
1630094400000|2021-08-27 20:00:00|26070.6|26030.6|26086.9|26046.9|26087.2|26047.2|26063.8|26023.8|0
1630098000000|2021-08-27 21:00:00|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|0
1630274400000|2021-08-29 22:00:00|26075.8|26035.8|26086.3|26046.3|26096.8|26056.8|26075.7|26035.7|0
1630278000000|2021-08-29 23:00:00|26086.5|26046.5|26100.6|26060.6|26113.6|26073.6|26083.8|26043.8|0
1630281600000|2021-08-30 00:00:00|26100.8|26060.8|26024.2|25984.2|26106.8|26066.8|26019.9|25979.9|0
1630285200000|2021-08-30 01:00:00|26024.3|25984.3|26040.1|26000.1|26043.4|26003.4|26004.9|25964.9|0
1630288800000|2021-08-30 02:00:00|26040.2|26000.2|26054.9|26014.9|26063.5|26023.5|26037.2|25997.2|0
1630292400000|2021-08-30 03:00:00|26054.8|26014.8|26067.7|26027.7|26070|26030|26049.2|26009.2|0
1630296000000|2021-08-30 04:00:00|26067.2|26027.2|26064.2|26024.2|26067.8|26027.8|26058.7|26018.7|0
1630299600000|2021-08-30 05:00:00|26063.7|26023.7|26061.8|26021.8|26071|26031|26058.5|26018.5|0
1630303200000|2021-08-30 06:00:00|26061.9|26021.9|26073.9|26058.9|26073.9|26058.9|26016.4|26001.4|144
1630306800000|2021-08-30 07:00:00|26071.4|26056.4|26049.3|26034.3|26086.4|26071.4|26021.4|26006.4|1508
1630310400000|2021-08-30 08:00:00|26051.8|26036.8|26051.2|26036.2|26074.3|26059.3|26039.3|26024.3|363
1630314000000|2021-08-30 09:00:00|26048.7|26033.7|26066.2|26051.2|26066.2|26051.2|26031.2|26016.2|306
1630317600000|2021-08-30 10:00:00|26061.2|26046.2|26036.2|26021.2|26076.2|26061.2|26036.2|26021.2|308
1630321200000|2021-08-30 11:00:00|26038.7|26023.7|26030.7|26015.7|26043.7|26028.7|26023.2|26008.2|235
1630324800000|2021-08-30 12:00:00|26028.2|26013.2|26030.7|26015.7|26045.7|26030.7|26015.7|26000.7|407
1630328400000|2021-08-30 13:00:00|26028.2|26013.2|25980.7|25965.7|26040.7|26025.7|25965.7|25950.7|568
1630332000000|2021-08-30 14:00:00|25983.2|25968.2|26009.5|25994.5|26022|26007|25950.7|25935.7|756
1630335600000|2021-08-30 15:00:00|26007|25992|26059.5|26039.5|26059.5|26039.5|26002|25987|994
1630339200000|2021-08-30 16:00:00|26064.5|26044.5|26049.5|26029.5|26064.5|26044.5|26044.5|26024.5|51
1630342800000|2021-08-30 17:00:00|26044.5|26024.5|26049.5|26029.5|26054.5|26034.5|26039.5|26019.5|30
1630346400000|2021-08-30 18:00:00|26054.5|26034.5|26042|26027|26064.5|26044.5|26042|26027|64
1630350000000|2021-08-30 19:00:00|26047|26032|26007|25992|26052|26037|26007|25992|134
1630353600000|2021-08-30 20:00:00|26029.9|25989.9|26053.8|26013.8|26055.2|26015.2|26023|25983|0
1630357200000|2021-08-30 21:00:00|26053.3|26013.3|26051.2|26011.2|26054.9|26014.9|26048.6|26008.6|0
1630360800000|2021-08-30 22:00:00|26050.7|26010.7|26051.8|26011.8|26058.6|26018.6|26045.6|26005.6|0
1630364400000|2021-08-30 23:00:00|26052|26012|26037.6|25997.6|26053|26013|26033.8|25993.8|0
1630368000000|2021-08-31 00:00:00|26037.3|25997.3|26027.2|25987.2|26044.3|26004.3|26002.1|25962.1|0
1630371600000|2021-08-31 01:00:00|26027|25987|26013.1|25973.1|26038.9|25998.9|26010.2|25970.2|0
1630375200000|2021-08-31 02:00:00|26013|25973|26002.7|25962.7|26015.9|25975.9|26001.8|25961.8|0
1630378800000|2021-08-31 03:00:00|26003.3|25963.3|26045.2|26005.2|26052.9|26012.9|26003.3|25963.3|0
1630382400000|2021-08-31 04:00:00|26044.7|26004.7|26098.5|26058.5|26101.5|26061.5|26038.2|25998.2|0
1630386000000|2021-08-31 05:00:00|26099.5|26059.5|26115.6|26075.6|26143.2|26103.2|26099.4|26059.4|0
1630389600000|2021-08-31 06:00:00|26115.4|26075.4|26099.5|26084.5|26132|26117|26084.5|26064.1|229
1630393200000|2021-08-31 07:00:00|26094.5|26079.5|26038.4|26023.4|26099.5|26084.5|25947|25932|2598
1630396800000|2021-08-31 08:00:00|26040.9|26025.9|26143.4|26128.4|26143.4|26128.4|26028.4|26013.4|1359
1630400400000|2021-08-31 09:00:00|26145.9|26130.9|26168.4|26153.4|26215.9|26200.9|26138.4|26123.4|1409
1630404000000|2021-08-31 10:00:00|26173.4|26158.4|26038.4|26023.4|26193.4|26178.4|25998.4|25983.4|1615
1630407600000|2021-08-31 11:00:00|26035.9|26020.9|25998.5|25983.5|26040.9|26025.9|25968.4|25953.4|1215
1630411200000|2021-08-31 12:00:00|25993.5|25978.5|25968.5|25953.5|26028.5|26013.5|25933.5|25918.5|1507
1630414800000|2021-08-31 13:00:00|25963.5|25948.5|25928.5|25913.5|26028.5|26013.5|25908.5|25893.5|1317
1630418400000|2021-08-31 14:00:00|25926|25911|25976.4|25961.4|25976.4|25961.4|25901.4|25886.4|2066
1630422000000|2021-08-31 15:00:00|25971.4|25956.4|26063.9|26043.9|26078.9|26058.9|25956.4|25941.4|3454
1630425600000|2021-08-31 16:00:00|26058.9|26038.9|26063.9|26043.9|26068.9|26048.9|26053.9|26033.9|115
1630429200000|2021-08-31 17:00:00|26058.9|26038.9|26063.9|26043.9|26068.9|26048.9|26053.9|26033.9|159
1630432800000|2021-08-31 18:00:00|26058.9|26038.9|26056.4|26041.4|26063.9|26046.4|26046.4|26031.4|62
1630436400000|2021-08-31 19:00:00|26058.9|26043.9|26046.4|26031.4|26061.4|26046.4|26031.4|26016.4|117
1630440000000|2021-08-31 20:00:00|26057.8|26017.8|26100.7|26060.7|26103|26063|26057.8|26017.8|0
1630443600000|2021-08-31 21:00:00|26099.7|26059.7|26095.1|26055.1|26100.7|26060.7|26094|26054|0
1630447200000|2021-08-31 22:00:00|26094.8|26054.8|26091.3|26051.3|26102.5|26062.5|26087|26047|0
1630450800000|2021-08-31 23:00:00|26091.5|26051.5|26100|26060|26100|26060|26085.8|26045.8|0
1630454400000|2021-09-01 00:00:00|26100.2|26060.2|26089|26049|26110.1|26070.1|26074.5|26034.5|0
1630458000000|2021-09-01 01:00:00|26088.9|26048.9|26132.8|26092.8|26135.5|26095.5|26077.7|26037.7|0
1630461600000|2021-09-01 02:00:00|26135.6|26095.6|26148.3|26108.3|26148.3|26108.3|26133|26093|0
1630465200000|2021-09-01 03:00:00|26148.4|26108.4|26145.1|26105.1|26151.7|26111.7|26139.6|26099.6|0
1630468800000|2021-09-01 04:00:00|26145.2|26105.2|26153.3|26113.3|26159.7|26119.7|26145.1|26105.1|0
1630472400000|2021-09-01 05:00:00|26153.4|26113.4|26160.2|26120.2|26174|26134|26147.3|26107.3|0
1630476000000|2021-09-01 06:00:00|26161.3|26121.3|26181.4|26166.4|26218.9|26203.9|26156.3|26116.3|419
1630479600000|2021-09-01 07:00:00|26183.9|26168.9|26341.4|26326.4|26351.4|26336.4|26181.4|26166.4|4419
1630483200000|2021-09-01 08:00:00|26346.4|26331.4|26340.2|26325.2|26405.2|26390.2|26340.2|26325.2|1957
1630486800000|2021-09-01 09:00:00|26345.2|26330.2|26235.2|26220.2|26350.2|26335.2|26225.2|26210.2|1332
1630490400000|2021-09-01 10:00:00|26230.2|26215.2|26210.2|26195.2|26232.7|26217.7|26130.2|26115.2|1582
1630494000000|2021-09-01 11:00:00|26215.2|26200.2|26262|26247|26262|26247|26170.2|26155.2|986
1630497600000|2021-09-01 12:00:00|26259.5|26244.5|26177|26162|26302|26287|26177|26162|2440
1630501200000|2021-09-01 13:00:00|26182|26167|26154.5|26139.5|26182|26167|26097|26082|2134
1630504800000|2021-09-01 14:00:00|26152|26137|26234.4|26219.4|26234.4|26219.4|26147|26132|1893
1630508400000|2021-09-01 15:00:00|26229.4|26214.4|26211.9|26191.9|26239.4|26224.4|26164.4|26149.4|1849
1630512000000|2021-09-01 16:00:00|26216.9|26186.9|26256.9|26236.9|26266.9|26246.9|26211.9|26186.9|235
1630515600000|2021-09-01 17:00:00|26251.9|26231.9|26251.9|26231.9|26256.9|26236.9|26226.9|26206.9|88
1630519200000|2021-09-01 18:00:00|26256.9|26236.9|26214.4|26199.4|26256.9|26236.9|26211.9|26196.9|160
1630522800000|2021-09-01 19:00:00|26216.9|26201.9|26201.9|26186.9|26219.4|26204.4|26189.4|26174.4|124
1630526400000|2021-09-01 20:00:00|26213.8|26173.8|26209.5|26169.5|26230.8|26190.8|26200|26160|0
1630530000000|2021-09-01 21:00:00|26209|26169|26208.5|26168.5|26210.6|26170.6|26205.4|26165.4|0
1630533600000|2021-09-01 22:00:00|26208.3|26168.3|26211.7|26171.7|26218.5|26178.5|26206.7|26166.7|0
1630537200000|2021-09-01 23:00:00|26211.6|26171.6|26214.7|26174.7|26217.2|26177.2|26207.9|26167.9|0
1630540800000|2021-09-02 00:00:00|26214.4|26174.4|26160.9|26120.9|26229.2|26189.2|26144.8|26104.8|0
1630544400000|2021-09-02 01:00:00|26161.4|26121.4|26172.5|26132.5|26193.2|26153.2|26152.2|26112.2|0
1630548000000|2021-09-02 02:00:00|26172.3|26132.3|26171.4|26131.4|26201|26161|26165.7|26125.7|0
1630551600000|2021-09-02 03:00:00|26170.9|26130.9|26179.8|26139.8|26185.7|26145.7|26157|26117|0
1630555200000|2021-09-02 04:00:00|26180.3|26140.3|26183|26143|26186.8|26146.8|26175.2|26135.2|0
1630558800000|2021-09-02 05:00:00|26183.1|26143.1|26188.5|26148.5|26201.6|26161.6|26177.2|26137.2|0
1630562400000|2021-09-02 06:00:00|26188.6|26148.6|26204.4|26189.4|26204.4|26189.4|26134.4|26119.4|343
1630566000000|2021-09-02 07:00:00|26196.9|26181.9|26255.2|26240.2|26269.4|26254.4|26169.4|26154.4|2326
1630569600000|2021-09-02 08:00:00|26252.7|26237.7|26240.2|26225.2|26265.2|26250.2|26232.7|26217.7|625
1630573200000|2021-09-02 09:00:00|26242.7|26227.7|26195.2|26180.2|26242.7|26227.7|26165.2|26150.2|650
1630576800000|2021-09-02 10:00:00|26200.2|26185.2|26195.2|26180.2|26210.2|26195.2|26165.2|26150.2|511
1630580400000|2021-09-02 11:00:00|26200.2|26185.2|26176.8|26161.8|26205.2|26190.2|26160.2|26145.2|976
1630584000000|2021-09-02 12:00:00|26171.8|26156.8|26211.8|26196.8|26236.8|26221.8|26156.8|26141.8|959
1630587600000|2021-09-02 13:00:00|26206.8|26191.8|26196.8|26181.8|26211.8|26196.8|26171.8|26156.8|1055
1630591200000|2021-09-02 14:00:00|26199.3|26184.3|26230.8|26215.8|26235.8|26220.8|26185.8|26170.8|1245
1630594800000|2021-09-02 15:00:00|26233.3|26218.3|26228.3|26208.3|26258.3|26243.3|26228.3|26208.3|1749
1630598400000|2021-09-02 16:00:00|26233.3|26213.3|26213.3|26193.3|26233.3|26213.3|26208.3|26188.3|92
1630602000000|2021-09-02 17:00:00|26218.3|26198.3|26173.3|26148.3|26223.3|26203.3|26158.3|26138.3|260
1630605600000|2021-09-02 18:00:00|26168.3|26143.3|26175.8|26160.8|26175.8|26160.8|26145.8|26130.8|135
1630609200000|2021-09-02 19:00:00|26180.8|26165.8|26153.3|26138.3|26185.8|26170.8|26138.3|26123.3|138
1630612800000|2021-09-02 20:00:00|26184.9|26144.9|26186.4|26146.4|26189.1|26149.1|26168.6|26128.6|0
1630616400000|2021-09-02 21:00:00|26185.9|26145.9|26186.9|26146.9|26190|26150|26185.9|26145.9|0
1630620000000|2021-09-02 22:00:00|26187.1|26147.1|26180.4|26140.4|26191.9|26151.9|26179.1|26139.1|0
1630623600000|2021-09-02 23:00:00|26180.5|26140.5|26169.9|26129.9|26181.6|26141.6|26166.1|26126.1|0
1630627200000|2021-09-03 00:00:00|26170.1|26130.1|26176.1|26136.1|26190.4|26150.4|26168.6|26128.6|0
1630630800000|2021-09-03 01:00:00|26177.1|26137.1|26169.2|26129.2|26181.7|26141.7|26160|26120|0
1630634400000|2021-09-03 02:00:00|26169.3|26129.3|26237.3|26197.3|26237.3|26197.3|26166.3|26126.3|0
1630638000000|2021-09-03 03:00:00|26240.1|26200.1|26223.7|26183.7|26247.3|26207.3|26206.4|26166.4|0
1630641600000|2021-09-03 04:00:00|26223.2|26183.2|26219.4|26179.4|26233|26193|26204.9|26164.9|0
1630645200000|2021-09-03 05:00:00|26219.2|26179.2|26250.6|26210.6|26250.6|26210.6|26201.9|26161.9|0
1630648800000|2021-09-03 06:00:00|26250.7|26210.7|26218.3|26203.3|26250.7|26218.3|26190.8|26175.8|224
1630652400000|2021-09-03 07:00:00|26210.8|26195.8|26230.3|26215.3|26240.8|26225.8|26165.8|26150.8|2067
1630656000000|2021-09-03 08:00:00|26227.8|26212.8|26250.3|26235.3|26270.3|26255.3|26210.3|26195.3|749
1630659600000|2021-09-03 09:00:00|26252.8|26237.8|26235.3|26220.3|26255.3|26240.3|26225.3|26210.3|620
1630663200000|2021-09-03 10:00:00|26232.8|26217.8|26250.3|26235.3|26265.3|26250.3|26225.3|26210.3|490
1630666800000|2021-09-03 11:00:00|26245.3|26230.3|26232|26217|26250.3|26235.3|26222|26207|364
1630670400000|2021-09-03 12:00:00|26227|26212|26232|26217|26252|26237|26117|26102|1918
1630674000000|2021-09-03 13:00:00|26237|26222|26022|26007|26242|26227|25992|25977|3851
1630677600000|2021-09-03 14:00:00|26017|26002|26120.6|26105.6|26120.6|26105.6|25972|25957|2029
1630681200000|2021-09-03 15:00:00|26115.6|26100.6|26043.1|26018.1|26130.6|26115.6|26033.1|26013.1|1555
1630684800000|2021-09-03 16:00:00|26038.1|26023.1|26058.1|26033.1|26063.1|26043.1|26038.1|26018.1|159
1630688400000|2021-09-03 17:00:00|26063.1|26038.1|26073.1|26048.1|26073.1|26053.1|26063.1|26033.1|59
1630692000000|2021-09-03 18:00:00|26068.1|26043.1|26065.6|26050.6|26078.1|26058.1|26063.1|26043.1|68
1630695600000|2021-09-03 19:00:00|26068.1|26053.1|26053.1|26038.1|26080.6|26065.6|26053.1|26038.1|116
1630699200000|2021-09-03 20:00:00|26073.3|26033.3|26070|26030|26078.5|26038.5|26068.4|26028.4|0
1630702800000|2021-09-03 21:00:00|26072|26032|26072|26032|26072|26032|26072|26032|0
1630879200000|2021-09-05 22:00:00|26073.5|26033.5|26060.5|26020.5|26074.8|26034.8|26056.8|26016.8|0
1630882800000|2021-09-05 23:00:00|26060.4|26020.4|26043.8|26003.8|26063|26023|26042.5|26002.5|0
1630886400000|2021-09-06 00:00:00|26043.5|26003.5|26041.6|26001.6|26045|26005|26004.5|25964.5|0
1630890000000|2021-09-06 01:00:00|26041.4|26001.4|26079.2|26039.2|26102.5|26062.5|26041.4|26001.4|0
1630893600000|2021-09-06 02:00:00|26092.5|26052.5|26089.7|26049.7|26110.8|26070.8|26064.7|26024.7|0
1630897200000|2021-09-06 03:00:00|26089.9|26049.9|26111.1|26071.1|26113.8|26073.8|26081|26041|0
1630900800000|2021-09-06 04:00:00|26111.6|26071.6|26104.1|26064.1|26116.3|26076.3|26103.9|26063.9|0
1630904400000|2021-09-06 05:00:00|26106.9|26066.9|26119.4|26079.4|26138.5|26098.5|26096.4|26056.4|0
1630908000000|2021-09-06 06:00:00|26118.3|26078.3|26150.6|26135.6|26165.6|26150.6|26108.1|26076.6|188
1630911600000|2021-09-06 07:00:00|26155.6|26140.6|26235.5|26220.5|26265.6|26250.6|26123.1|26108.1|2369
1630915200000|2021-09-06 08:00:00|26240.5|26225.5|26240.5|26225.5|26275.5|26260.5|26210.5|26195.5|1218
1630918800000|2021-09-06 09:00:00|26245.5|26230.5|26228|26213|26255.5|26240.5|26215.5|26200.5|537
1630922400000|2021-09-06 10:00:00|26230.5|26215.5|26230.5|26215.5|26275.5|26260.5|26225.5|26210.5|461
1630926000000|2021-09-06 11:00:00|26233|26218|26218.5|26203.5|26235.5|26220.5|26205.5|26190.5|444
1630929600000|2021-09-06 12:00:00|26221|26206|26236|26221|26251|26236|26211|26196|531
1630933200000|2021-09-06 13:00:00|26238.5|26223.5|26281|26266|26301|26286|26223.5|26208.5|1018
1630936800000|2021-09-06 14:00:00|26283.5|26268.5|26259.9|26244.9|26306|26291|26249.9|26234.9|890
1630940400000|2021-09-06 15:00:00|26262.4|26247.4|26287.4|26267.4|26292.4|26274.9|26249.9|26234.9|1400
1630944000000|2021-09-06 16:00:00|26292.4|26272.4|26282.4|26262.4|26292.4|26272.4|26277.4|26252.4|92
1630947600000|2021-09-06 17:00:00|26286.4|26258.4|26287.4|26267.4|26292.4|26272.4|26282.4|26257.4|12
1630951200000|2021-09-06 18:00:00|26292.4|26272.4|26282.4|26267.4|26302.4|26282.4|26282.4|26265.9|34
1630954800000|2021-09-06 19:00:00|26287.4|26272.4|26299.9|26284.9|26319.9|26304.9|26287.4|26272.4|62
1630958400000|2021-09-06 20:00:00|26315.6|26275.6|26312.5|26272.5|26315.6|26275.6|26312.5|26272.5|0
1630962000000|2021-09-06 21:00:00|26313.6|26273.6|26314.1|26274.1|26314.1|26274.1|26313.6|26273.6|0
1630965600000|2021-09-06 22:00:00|26313.9|26273.9|26289.8|26249.8|26313.9|26273.9|26289.8|26249.8|0
1630969200000|2021-09-06 23:00:00|26290|26250|26280.5|26240.5|26297.8|26257.8|26279.2|26239.2|0
1630972800000|2021-09-07 00:00:00|26280.3|26240.3|26266.7|26226.7|26289.1|26249.1|26265.2|26225.2|0
1630976400000|2021-09-07 01:00:00|26267.2|26227.2|26267.7|26227.7|26270.6|26230.6|26247.6|26207.6|0
1630980000000|2021-09-07 02:00:00|26267.6|26227.6|26293.8|26253.8|26295|26255|26264.8|26224.8|0
1630983600000|2021-09-07 03:00:00|26293.3|26253.3|26283.1|26243.1|26296.8|26256.8|26264.9|26224.9|0
1630987200000|2021-09-07 04:00:00|26282.6|26242.6|26277.3|26237.3|26290.9|26250.9|26263|26223|0
1630990800000|2021-09-07 05:00:00|26277.8|26237.8|26293.1|26253.1|26295.4|26255.4|26269.1|26229.1|0
1630994400000|2021-09-07 06:00:00|26293.6|26253.6|26274.9|26259.9|26307.4|26292.4|26259.9|26243.6|328
1630998000000|2021-09-07 07:00:00|26272.4|26257.4|26260.1|26245.1|26280.1|26265.1|26224.9|26209.9|1908
1631001600000|2021-09-07 08:00:00|26257.6|26242.6|26205.1|26190.1|26262.6|26247.6|26180.1|26165.1|1286
1631005200000|2021-09-07 09:00:00|26202.6|26187.6|26140.1|26125.1|26215.1|26200.1|26125.1|26110.1|1199
1631008800000|2021-09-07 10:00:00|26145.1|26130.1|26105.1|26090.1|26155.1|26140.1|26080.1|26065.1|1243
1631012400000|2021-09-07 11:00:00|26100.1|26085.1|26111.4|26096.4|26135.1|26120.1|26085.1|26070.1|1331
1631016000000|2021-09-07 12:00:00|26113.9|26098.9|26113.9|26098.9|26118.9|26103.9|26073.9|26058.9|1000
1631019600000|2021-09-07 13:00:00|26108.9|26093.9|26093.9|26078.9|26123.9|26108.9|26063.9|26048.9|1865
1631023200000|2021-09-07 14:00:00|26091.4|26076.4|26082.1|26067.1|26118.9|26103.9|26042.1|26027.1|1690
1631026800000|2021-09-07 15:00:00|26077.1|26062.1|26084.6|26064.6|26109.6|26092.1|26057.1|26042.1|1961
1631030400000|2021-09-07 16:00:00|26079.6|26059.6|26059.6|26034.6|26099.6|26079.6|26034.6|26014.6|397
1631034000000|2021-09-07 17:00:00|26054.6|26039.6|26034.6|26009.6|26064.6|26039.6|26024.6|26004.6|107
1631037600000|2021-09-07 18:00:00|26029.6|26004.6|26012.1|25997.1|26029.6|26009.6|25979.6|25959.6|193
1631041200000|2021-09-07 19:00:00|26009.6|25994.6|25992.1|25977.1|26009.6|25994.6|25982.1|25967.1|175
1631044800000|2021-09-07 20:00:00|26003.2|25963.2|25998.2|25958.2|26007|25967|25984.8|25944.8|0
1631048400000|2021-09-07 21:00:00|25998|25958|25997.1|25957.1|25998.5|25958.5|25996.1|25956.1|0
1631052000000|2021-09-07 22:00:00|25996.9|25956.9|25998.3|25958.3|26006.2|25966.2|25994.5|25954.5|0
1631055600000|2021-09-07 23:00:00|25998.5|25958.5|25980.4|25940.4|26000|25960|25975.4|25935.4|0
1631059200000|2021-09-08 00:00:00|25980.6|25940.6|26033|25993|26035.7|25995.7|25979.1|25939.1|0
1631062800000|2021-09-08 01:00:00|26033.1|25993.1|26045.4|26005.4|26048.9|26008.9|26021.7|25981.7|0
1631066400000|2021-09-08 02:00:00|26045.9|26005.9|26034.4|25994.4|26054.6|26014.6|26031.7|25991.7|0
1631070000000|2021-09-08 03:00:00|26033.9|25993.9|26003.7|25963.7|26042|26002|25986.3|25946.3|0
1631073600000|2021-09-08 04:00:00|26003.8|25963.8|26010|25970|26015.9|25975.9|26000.7|25960.7|0
1631077200000|2021-09-08 05:00:00|26010.1|25970.1|26048.9|26008.9|26056.5|26016.5|26000.2|25960.2|0
1631080800000|2021-09-08 06:00:00|26047.9|26007.9|25952.1|25937.1|26054.6|26022.1|25924.6|25909.6|369
1631084400000|2021-09-08 07:00:00|25947.1|25932.1|25809.2|25794.2|25947.1|25932.1|25752.1|25737.1|5852
1631088000000|2021-09-08 08:00:00|25799.2|25784.2|25809.2|25794.2|25834.2|25819.2|25724.2|25709.2|2460
1631091600000|2021-09-08 09:00:00|25804.2|25789.2|25999.2|25984.2|26014.2|25999.2|25799.2|25784.2|2429
1631095200000|2021-09-08 10:00:00|26004.2|25989.2|26049.2|26034.2|26079.2|26064.2|25984.2|25969.2|1673
1631098800000|2021-09-08 11:00:00|26044.2|26029.2|26016.7|26001.7|26076.7|26061.7|25999.2|25984.2|862
1631102400000|2021-09-08 12:00:00|26019.2|26004.2|25934.1|25919.1|26039.2|26024.2|25874.1|25859.1|1858
1631106000000|2021-09-08 13:00:00|25931.6|25916.6|25984.1|25969.1|26029.1|26014.1|25931.6|25916.6|1326
1631109600000|2021-09-08 14:00:00|25986.6|25971.6|25899.1|25884.1|26024.1|26009.1|25859.1|25844.1|2121
1631113200000|2021-09-08 15:00:00|25894.1|25879.1|25876.6|25856.6|25949.1|25934.1|25861.6|25836.6|2037
1631116800000|2021-09-08 16:00:00|25871.6|25851.6|25876.6|25856.6|25946.6|25926.6|25866.6|25846.6|187
1631120400000|2021-09-08 17:00:00|25881.6|25861.6|25861.6|25841.6|25891.6|25871.6|25856.6|25836.6|88
1631124000000|2021-09-08 18:00:00|25866.6|25846.6|25866.6|25851.6|25891.6|25871.6|25839.1|25821.6|145
1631127600000|2021-09-08 19:00:00|25864.1|25849.1|25851.6|25836.6|25889.1|25874.1|25846.6|25831.6|100
1631131200000|2021-09-08 20:00:00|25880.2|25840.2|25870.6|25830.6|25880.2|25840.2|25866.6|25826.6|0
1631134800000|2021-09-08 21:00:00|25871.2|25831.2|25867|25827|25871.2|25831.2|25867|25827|0
1631138400000|2021-09-08 22:00:00|25866.8|25826.8|25855.3|25815.3|25872.6|25832.6|25852.8|25812.8|0
1631142000000|2021-09-08 23:00:00|25855.1|25815.1|25851.5|25811.5|25860.8|25820.8|25845.3|25805.3|0
1631145600000|2021-09-09 00:00:00|25851.8|25811.8|25815.1|25775.1|25864.5|25824.5|25807.8|25767.8|0
1631149200000|2021-09-09 01:00:00|25815|25775|25832|25792|25843.5|25803.5|25803.2|25763.2|0
1631152800000|2021-09-09 02:00:00|25831.8|25791.8|25804|25764|25852.5|25812.5|25800.4|25760.4|0
1631156400000|2021-09-09 03:00:00|25803.5|25763.5|25803.5|25763.5|25818.3|25778.3|25777.3|25737.3|0
1631160000000|2021-09-09 04:00:00|25803.4|25763.4|25782.1|25742.1|25811.6|25771.6|25767.8|25727.8|0
1631163600000|2021-09-09 05:00:00|25782|25742|25743.6|25703.6|25782.4|25742.4|25731.3|25691.3|0
1631167200000|2021-09-09 06:00:00|25742.6|25702.6|25724.1|25709.1|25781.6|25766.6|25681.6|25666.6|452
1631170800000|2021-09-09 07:00:00|25731.6|25716.6|25751.3|25736.3|25814.1|25799.1|25644.1|25629.1|5000
1631174400000|2021-09-09 08:00:00|25753.8|25738.8|25751.3|25736.3|25821.3|25806.3|25746.3|25731.3|1944
1631178000000|2021-09-09 09:00:00|25748.8|25733.8|25758.8|25743.8|25781.3|25766.3|25691.3|25676.3|2106
1631181600000|2021-09-09 10:00:00|25761.3|25746.3|25761.3|25746.3|25813.8|25798.8|25746.3|25731.3|1018
1631185200000|2021-09-09 11:00:00|25766.3|25751.3|25910.1|25895.1|25927.6|25912.6|25760.1|25745.1|1642
1631188800000|2021-09-09 12:00:00|25912.6|25897.6|25912.6|25897.6|25932.6|25917.6|25847.6|25832.6|1832
1631192400000|2021-09-09 13:00:00|25910.1|25895.1|25932.6|25917.6|25945.1|25930.1|25827.6|25812.6|2031
1631196000000|2021-09-09 14:00:00|25937.6|25922.6|25970|25955|26007.5|25992.5|25937.6|25922.6|2642
1631199600000|2021-09-09 15:00:00|25972.5|25957.5|25957.5|25937.5|25980|25965|25890|25875|2366
1631203200000|2021-09-09 16:00:00|25952.5|25932.5|25917.5|25897.5|25957.5|25932.5|25907.5|25887.5|137
1631206800000|2021-09-09 17:00:00|25922.5|25892.5|25807.5|25787.5|25927.5|25907.5|25782.5|25757.5|333
1631210400000|2021-09-09 18:00:00|25802.5|25782.5|25825|25810|25827.5|25812.5|25777.5|25752.5|129
1631214000000|2021-09-09 19:00:00|25830|25815|25822.5|25807.5|25855|25840|25807.5|25792.5|117
1631217600000|2021-09-09 20:00:00|25830.3|25790.3|25795.2|25755.2|25846.5|25806.5|25775.5|25735.5|0
1631221200000|2021-09-09 21:00:00|25794.7|25754.7|25838.1|25798.1|25839.1|25799.1|25792.1|25752.1|0
1631224800000|2021-09-09 22:00:00|25838.9|25798.9|25833.4|25793.4|25844.8|25804.8|25822.9|25782.9|0
1631228400000|2021-09-09 23:00:00|25833.3|25793.3|25829.7|25789.7|25838.4|25798.4|25818.5|25778.5|0
1631232000000|2021-09-10 00:00:00|25829.9|25789.9|25842.3|25802.3|25873.9|25833.9|25827.9|25787.9|0
1631235600000|2021-09-10 01:00:00|25842.1|25802.1|25896.5|25856.5|25908.1|25868.1|25807.7|25767.7|0
1631239200000|2021-09-10 02:00:00|25896.4|25856.4|25949.4|25909.4|25949.6|25909.6|25896.3|25856.3|0
1631242800000|2021-09-10 03:00:00|25949.6|25909.6|25944.4|25904.4|25959.2|25919.2|25941.6|25901.6|0
1631246400000|2021-09-10 04:00:00|25944.9|25904.9|25989.9|25949.9|26001.7|25961.7|25941.5|25901.5|0
1631250000000|2021-09-10 05:00:00|25990.9|25950.9|25990.8|25950.8|26010.8|25970.8|25987.7|25947.7|0
1631253600000|2021-09-10 06:00:00|25991|25951|25987.5|25972.5|25996.8|25975|25930|25915|665
1631257200000|2021-09-10 07:00:00|25982.5|25967.5|25924.8|25909.8|25990|25975|25905|25890|2463
1631260800000|2021-09-10 08:00:00|25927.3|25912.3|25992.3|25977.3|25999.8|25984.8|25909.8|25894.8|1156
1631264400000|2021-09-10 09:00:00|25994.8|25979.8|25902.3|25887.3|25999.8|25984.8|25889.8|25874.8|1134
1631268000000|2021-09-10 10:00:00|25904.8|25889.8|25944.8|25929.8|25944.8|25929.8|25889.8|25874.8|1096
1631271600000|2021-09-10 11:00:00|25942.3|25927.3|25908.5|25893.5|25949.8|25934.8|25891|25876|739
1631275200000|2021-09-10 12:00:00|25906|25891|25896|25881|25921|25906|25891|25876|670
1631278800000|2021-09-10 13:00:00|25901|25886|25776|25761|25911|25896|25771|25756|2871
1631282400000|2021-09-10 14:00:00|25773.5|25758.5|25696|25681|25796|25781|25648.5|25633.5|3510
1631286000000|2021-09-10 15:00:00|25693.5|25678.5|25713.5|25688.5|25726|25711|25681|25666|2779
1631289600000|2021-09-10 16:00:00|25708.5|25683.5|25748.5|25728.5|25763.5|25743.5|25703.5|25683.5|137
1631293200000|2021-09-10 17:00:00|25753.5|25733.5|25738.5|25718.5|25763.5|25743.5|25728.5|25708.5|80
1631296800000|2021-09-10 18:00:00|25743.5|25723.5|25711|25696|25743.5|25723.5|25698.5|25683.5|88
1631300400000|2021-09-10 19:00:00|25706|25691|25631|25616|25706|25691|25621|25606|273
1631304000000|2021-09-10 20:00:00|25628.2|25588.2|25652.3|25612.3|25666.5|25626.5|25628.2|25588.2|0
1631484000000|2021-09-12 22:00:00|25681.3|25641.3|25702.8|25662.8|25707.8|25667.8|25663|25623|0
1631487600000|2021-09-12 23:00:00|25703|25663|25722.4|25682.4|25727.9|25687.9|25694.8|25654.8|0
1631491200000|2021-09-13 00:00:00|25712.8|25672.8|25672.6|25632.6|25735.9|25695.9|25671.2|25631.2|0
1631494800000|2021-09-13 01:00:00|25672.1|25632.1|25662.1|25622.1|25687.5|25647.5|25652.7|25612.7|0
1631498400000|2021-09-13 02:00:00|25661.5|25621.5|25677|25637|25690.5|25650.5|25660.6|25620.6|0
1631502000000|2021-09-13 03:00:00|25676.5|25636.5|25678.4|25638.4|25705.4|25665.4|25670.2|25630.2|0
1631505600000|2021-09-13 04:00:00|25677.9|25637.9|25664.9|25624.9|25685.3|25645.3|25659|25619|0
1631509200000|2021-09-13 05:00:00|25665.1|25625.1|25692.4|25652.4|25692.4|25652.4|25614.4|25574.4|0
1631512800000|2021-09-13 06:00:00|25692.2|25652.2|25793.5|25778.5|25806|25791|25692.1|25652.1|417
1631516400000|2021-09-13 07:00:00|25796|25781|25875.3|25860.3|25905.3|25890.3|25788.5|25773.5|3056
1631520000000|2021-09-13 08:00:00|25880.3|25865.3|25840.3|25825.3|25895.3|25880.3|25805.3|25790.3|3342
1631523600000|2021-09-13 09:00:00|25842.8|25827.8|25875.3|25860.3|25887.8|25872.8|25810.3|25795.3|8450
1631527200000|2021-09-13 10:00:00|25877.8|25862.8|26010.3|25995.3|26020.3|26005.3|25870.3|25855.3|5766
1631530800000|2021-09-13 11:00:00|26012.8|25997.8|25993.6|25978.6|26020.3|26005.3|25960.3|25945.3|2440
1631534400000|2021-09-13 12:00:00|25998.6|25983.6|25993.6|25978.6|26003.6|25988.6|25943.6|25928.6|2595
1631538000000|2021-09-13 13:00:00|25998.6|25983.6|25923.6|25908.6|26008.6|25993.6|25908.6|25893.6|3247
1631541600000|2021-09-13 14:00:00|25921.1|25906.1|25950.2|25935.2|25975.2|25960.2|25855.2|25840.2|4342
1631545200000|2021-09-13 15:00:00|25955.2|25940.2|25922.7|25902.7|25960.2|25945.2|25905.2|25890.2|3580
1631548800000|2021-09-13 16:00:00|25927.7|25897.7|25927.7|25907.7|25947.7|25922.7|25907.7|25887.7|194
1631552400000|2021-09-13 17:00:00|25932.7|25902.7|25902.7|25882.7|25932.7|25912.7|25892.7|25872.7|94
1631556000000|2021-09-13 18:00:00|25907.7|25877.7|25907.7|25892.7|25912.7|25897.7|25875.2|25857.7|672
1631559600000|2021-09-13 19:00:00|25905.2|25890.2|25972.7|25957.7|25975.2|25960.2|25882.7|25867.7|157
1631563200000|2021-09-13 20:00:00|25987|25947|26019.7|25979.7|26023.9|25983.9|25982.2|25942.2|0
1631566800000|2021-09-13 21:00:00|26018.7|25978.7|26017.6|25977.6|26019.7|25979.7|26017.1|25977.1|0
1631570400000|2021-09-13 22:00:00|26016.5|25976.5|26023.7|25983.7|26031.7|25991.7|26005.8|25965.8|0
1631574000000|2021-09-13 23:00:00|26023.6|25983.6|26018.6|25978.6|26029.1|25989.1|26011.8|25971.8|0
1631577600000|2021-09-14 00:00:00|26018.4|25978.4|26003.4|25963.4|26022.3|25982.3|25983.6|25943.6|0
1631581200000|2021-09-14 01:00:00|26004.5|25964.5|26016.2|25976.2|26032.2|25992.2|26000.7|25960.7|0
1631584800000|2021-09-14 02:00:00|26016.3|25976.3|25986.8|25946.8|26033.6|25993.6|25983.9|25943.9|0
1631588400000|2021-09-14 03:00:00|25986.7|25946.7|26016.8|25976.8|26023.9|25983.9|25980.7|25940.7|0
1631592000000|2021-09-14 04:00:00|26017.3|25977.3|26015.3|25975.3|26024.2|25984.2|26006.2|25966.2|0
1631595600000|2021-09-14 05:00:00|26015.4|25975.4|26001.1|25961.1|26036.6|25996.6|26001.1|25961.1|0
1631599200000|2021-09-14 06:00:00|26002.2|25962.2|25915.2|25900.2|26006.9|25970.2|25880.2|25865.2|439
1631602800000|2021-09-14 07:00:00|25922.7|25907.7|26044.7|26029.7|26047.2|26032.2|25915.2|25900.2|5122
1631606400000|2021-09-14 08:00:00|26049.7|26034.7|26084.7|26069.7|26099.7|26084.7|26009.7|25994.7|8588
1631610000000|2021-09-14 09:00:00|26089.7|26074.7|26049.7|26034.7|26119.7|26104.7|26039.7|26024.7|9032
1631613600000|2021-09-14 10:00:00|26044.7|26029.7|26049.7|26034.7|26069.7|26054.7|26037.2|26022.2|1096
1631617200000|2021-09-14 11:00:00|26047.2|26032.2|25972.3|25957.3|26049.7|26034.7|25949.8|25934.8|1718
1631620800000|2021-09-14 12:00:00|25969.8|25954.8|26074.8|26059.8|26104.8|26089.8|25959.8|25944.8|3904
1631624400000|2021-09-14 13:00:00|26079.8|26064.8|26064.8|26049.8|26139.8|26124.8|26057.3|26042.3|5120
1631628000000|2021-09-14 14:00:00|26062.3|26047.3|25956.4|25941.4|26062.3|26047.3|25933.9|25918.9|5382
1631631600000|2021-09-14 15:00:00|25958.9|25943.9|26081.4|26061.4|26081.4|26066.4|25948.9|25933.9|3360
1631635200000|2021-09-14 16:00:00|26076.4|26056.4|26041.4|26021.4|26096.4|26071.4|26041.4|26021.4|1726
1631638800000|2021-09-14 17:00:00|26036.4|26016.4|26051.4|26031.4|26061.4|26036.4|26011.4|25991.4|904
1631642400000|2021-09-14 18:00:00|26046.4|26026.4|25998.9|25983.9|26061.4|26036.4|25993.9|25978.9|465
1631646000000|2021-09-14 19:00:00|25993.9|25978.9|25993.9|25978.9|26006.4|25991.4|25968.9|25953.9|126
1631649600000|2021-09-14 20:00:00|26020.3|25980.3|26031.4|25991.4|26038.8|25998.8|26013.4|25973.4|0
1631653200000|2021-09-14 21:00:00|26031.9|25991.9|26028.3|25988.3|26033.4|25993.4|26025.7|25985.7|0
1631656800000|2021-09-14 22:00:00|26028|25988|26037|25997|26043.8|26003.8|26025.2|25985.2|0
1631660400000|2021-09-14 23:00:00|26037.2|25997.2|26053.1|26013.1|26053.1|26013.1|26033.2|25993.2|0
1631664000000|2021-09-15 00:00:00|26052.9|26012.9|26056.8|26016.8|26106.4|26066.4|26049.3|26009.3|0
1631667600000|2021-09-15 01:00:00|26057.3|26017.3|26015.7|25975.7|26070.8|26030.8|26011.3|25971.3|0
1631671200000|2021-09-15 02:00:00|26015.8|25975.8|26029.9|25989.9|26046.4|26006.4|25988|25948|0
1631674800000|2021-09-15 03:00:00|26030.1|25990.1|26054.1|26014.1|26057.4|26017.4|26021.5|25981.5|0
1631678400000|2021-09-15 04:00:00|26053.9|26013.9|26070.2|26030.2|26078.5|26038.5|26051.2|26011.2|0
1631682000000|2021-09-15 05:00:00|26071.3|26031.3|26032.7|25992.7|26081.3|26041.3|26017.1|25977.1|0
1631685600000|2021-09-15 06:00:00|26032.2|25992.2|26026.4|26011.4|26037.3|26016.4|25968.9|25953.9|1308
1631689200000|2021-09-15 07:00:00|26023.9|26008.9|25991.2|25976.2|26068.9|26053.9|25963.7|25948.7|3529
1631692800000|2021-09-15 08:00:00|25993.7|25978.7|25991.2|25976.2|26031.2|26016.2|25986.2|25971.2|1933
1631696400000|2021-09-15 09:00:00|25993.7|25978.7|26008.7|25993.7|26016.2|26001.2|25971.2|25956.2|4556
1631700000000|2021-09-15 10:00:00|26006.2|25991.2|25926.2|25911.2|26016.2|26001.2|25921.2|25906.2|2546
1631703600000|2021-09-15 11:00:00|25921.2|25906.2|25873.3|25858.3|25926.2|25911.2|25813.7|25798.7|3067
1631707200000|2021-09-15 12:00:00|25875.8|25860.8|25850.8|25835.8|25875.8|25860.8|25795.8|25780.8|2475
1631710800000|2021-09-15 13:00:00|25848.3|25833.3|25825.8|25810.8|25860.8|25845.8|25780.8|25765.8|3415
1631714400000|2021-09-15 14:00:00|25830.8|25815.8|25771.2|25756.2|25845.8|25830.8|25691.2|25676.2|8765
1631718000000|2021-09-15 15:00:00|25773.7|25758.7|25778.7|25758.7|25816.2|25801.2|25741.2|25726.2|3388
1631721600000|2021-09-15 16:00:00|25773.7|25753.7|25838.7|25813.7|25843.7|25823.7|25763.7|25738.7|373
1631725200000|2021-09-15 17:00:00|25843.7|25818.7|25863.7|25843.7|25888.7|25868.7|25838.7|25818.7|238
1631728800000|2021-09-15 18:00:00|25868.7|25848.7|25881.2|25866.2|25886.2|25871.2|25863.7|25838.7|169
1631732400000|2021-09-15 19:00:00|25886.2|25871.2|25928.7|25913.7|25928.7|25913.7|25878.7|25863.7|287
1631736000000|2021-09-15 20:00:00|25936.4|25896.4|25959.8|25919.8|25963.6|25923.6|25926.9|25886.9|0
1631739600000|2021-09-15 21:00:00|25959.3|25919.3|25959.7|25919.7|25960.4|25920.4|25953.1|25913.1|0
1631743200000|2021-09-15 22:00:00|25959.4|25919.4|25963.4|25923.4|25967.1|25927.1|25956.4|25916.4|0
1631746800000|2021-09-15 23:00:00|25963.2|25923.2|25957.2|25917.2|25963.2|25923.2|25949.1|25909.1|0
1631750400000|2021-09-16 00:00:00|25957|25917|25934.3|25894.3|25957.2|25917.2|25924.1|25884.1|0
1631754000000|2021-09-16 01:00:00|25934.4|25894.4|25886.8|25846.8|25964|25924|25883.9|25843.9|0
1631757600000|2021-09-16 02:00:00|25887.3|25847.3|25904.2|25864.2|25915.8|25875.8|25870.2|25830.2|0
1631761200000|2021-09-16 03:00:00|25905.2|25865.2|25844.4|25804.4|25910.6|25870.6|25842.8|25802.8|0
1631764800000|2021-09-16 04:00:00|25844.5|25804.5|25866.4|25826.4|25875.2|25835.2|25843.4|25803.4|0
1631768400000|2021-09-16 05:00:00|25866.9|25826.9|25866.4|25826.4|25888.1|25848.1|25843.7|25803.7|0
1631772000000|2021-09-16 06:00:00|25865.3|25825.3|25901.2|25886.2|25911.2|25896.2|25863.2|25823.2|268
1631775600000|2021-09-16 07:00:00|25903.7|25888.7|26036.4|26021.4|26061.4|26046.4|25903.7|25888.7|2788
1631779200000|2021-09-16 08:00:00|26031.4|26016.4|26056.4|26041.4|26076.4|26061.4|26026.4|26011.4|1329
1631782800000|2021-09-16 09:00:00|26061.4|26046.4|26048.9|26033.9|26113.9|26098.9|26043.9|26028.9|1980
1631786400000|2021-09-16 10:00:00|26051.4|26036.4|26048.9|26033.9|26068.9|26053.9|26033.9|26018.9|1063
1631790000000|2021-09-16 11:00:00|26051.4|26036.4|26011.5|25996.5|26081.4|26066.4|26011.5|25996.5|836
1631793600000|2021-09-16 12:00:00|26006.5|25991.5|26091.5|26076.5|26096.5|26081.5|25971.5|25956.5|1314
1631797200000|2021-09-16 13:00:00|26094|26079|26029|26014|26096.5|26081.5|26009|25994|1308
1631800800000|2021-09-16 14:00:00|26026.5|26011.5|25985.5|25970.5|26030.5|26015.5|25935.5|25920.5|1510
1631804400000|2021-09-16 15:00:00|25983|25968|25982|25954|26020.5|26005.5|25950.5|25935.5|2428
1631808000000|2021-09-16 16:00:00|25984.5|25956.5|26018|25998|26023|26003|25973|25953|313
1631811600000|2021-09-16 17:00:00|26013|25988|26038|26018|26043|26023|26003|25978|131
1631815200000|2021-09-16 18:00:00|26043|26023|26073|26058|26073|26058|26043|26021.5|53
1631818800000|2021-09-16 19:00:00|26070.5|26055.5|26050.5|26035.5|26085.5|26070.5|26038|26023|137
1631822400000|2021-09-16 20:00:00|26064.4|26024.4|26040.7|26000.7|26064.6|26024.6|26036.4|25996.4|0
1631826000000|2021-09-16 21:00:00|26041.8|26001.8|26039|25999|26042.8|26002.8|26035.6|25995.6|0
1631829600000|2021-09-16 22:00:00|26039.2|25999.2|26037.3|25997.3|26046.6|26006.6|26034.8|25994.8|0
1631833200000|2021-09-16 23:00:00|26037.5|25997.5|26020.7|25980.7|26041.5|26001.5|26010.3|25970.3|0
1631836800000|2021-09-17 00:00:00|26020.9|25980.9|26017.4|25977.4|26049.5|26009.5|26008.6|25968.6|0
1631840400000|2021-09-17 01:00:00|26018.4|25978.4|26031.1|25991.1|26044.4|26004.4|25987.8|25947.8|0
1631844000000|2021-09-17 02:00:00|26030.6|25990.6|26056.9|26016.9|26069.8|26029.8|26029.7|25989.7|0
1631847600000|2021-09-17 03:00:00|26057.1|26017.1|26057|26017|26075.7|26035.7|26051.2|26011.2|0
1631851200000|2021-09-17 04:00:00|26057.2|26017.2|26067.7|26027.7|26075.3|26035.3|26056.9|26016.9|0
1631854800000|2021-09-17 05:00:00|26067.5|26027.5|26095.7|26055.7|26098.7|26058.7|26064.1|26024.1|0
1631858400000|2021-09-17 06:00:00|26095.1|26055.1|26100.5|26085.5|26170.5|26155.5|26050.5|26033|1262
1631862000000|2021-09-17 07:00:00|26103|26088|26133.1|26118.1|26170.5|26155.5|26060.5|26045.5|4365
1631865600000|2021-09-17 08:00:00|26130.6|26115.6|26115.6|26100.6|26145.6|26130.6|26105.6|26090.6|1532
1631869200000|2021-09-17 09:00:00|26118.1|26103.1|25915.6|25900.6|26120.6|26105.6|25875.6|25860.6|3057
1631872800000|2021-09-17 10:00:00|25910.6|25895.6|25893.1|25878.1|25945.6|25930.6|25840.6|25825.6|2338
1631876400000|2021-09-17 11:00:00|25890.6|25875.6|25869.5|25854.5|25905.6|25890.6|25825.6|25810.6|1505
1631880000000|2021-09-17 12:00:00|25872|25857|25974.5|25959.5|25994.5|25979.5|25867|25852|1481
1631883600000|2021-09-17 13:00:00|25969.5|25954.5|25899.5|25884.5|26019.5|26004.5|25859.5|25844.5|2555
1631887200000|2021-09-17 14:00:00|25897|25882|25763.1|25748.1|25904.5|25889.5|25738.1|25723.1|3341
1631890800000|2021-09-17 15:00:00|25760.6|25745.6|25659.6|25639.6|25810.6|25795.6|25629.6|25609.6|4103
1631894400000|2021-09-17 16:00:00|25664.6|25644.6|25694.6|25674.6|25719.6|25699.6|25654.6|25629.6|438
1631898000000|2021-09-17 17:00:00|25699.6|25679.6|25664.6|25639.6|25699.6|25679.6|25644.6|25624.6|174
1631901600000|2021-09-17 18:00:00|25659.6|25644.6|25689.6|25674.6|25702.1|25687.1|25659.6|25639.6|125
1631905200000|2021-09-17 19:00:00|25692.1|25677.1|25684.6|25669.6|25702.1|25687.1|25669.6|25654.6|209
1631908800000|2021-09-17 20:00:00|25676.8|25636.8|25624|25584|25676.8|25636.8|25611.1|25571.1|0
1632088800000|2021-09-19 22:00:00|25653.9|25613.9|25653.7|25613.7|25657.1|25617.1|25606.1|25566.1|0
1632092400000|2021-09-19 23:00:00|25653.9|25613.9|25664.6|25624.6|25667.1|25627.1|25637.6|25597.6|0
1632096000000|2021-09-20 00:00:00|25664.8|25624.8|25661.1|25621.1|25693.9|25653.9|25657.5|25617.5|0
1632099600000|2021-09-20 01:00:00|25661|25621|25583.2|25543.2|25661.1|25621.1|25578.6|25538.6|0
1632103200000|2021-09-20 02:00:00|25583|25543|25424.9|25384.9|25584.5|25544.5|25418.4|25378.4|0
1632106800000|2021-09-20 03:00:00|25425.1|25385.1|25441.9|25401.9|25459.8|25419.8|25397.5|25357.5|0
1632110400000|2021-09-20 04:00:00|25442|25402|25466.3|25426.3|25472.1|25432.1|25389.3|25349.3|0
1632114000000|2021-09-20 05:00:00|25465.8|25425.8|25501.9|25461.9|25511.3|25471.3|25442.3|25402.3|0
1632117600000|2021-09-20 06:00:00|25503|25463|25359.5|25344.5|25531.6|25491.6|25299.5|25284.5|870
1632121200000|2021-09-20 07:00:00|25354.5|25339.5|25142|25127|25399.5|25384.5|25134.5|25119.5|6246
1632124800000|2021-09-20 08:00:00|25144.5|25129.5|25163.3|25148.3|25193.3|25178.3|25103.3|25088.3|2804
1632128400000|2021-09-20 09:00:00|25153.3|25138.3|25158.3|25143.3|25208.3|25193.3|25103.3|25088.3|1833
1632132000000|2021-09-20 10:00:00|25153.3|25138.3|25088.3|25073.3|25198.3|25183.3|25063.3|25048.3|1666
1632135600000|2021-09-20 11:00:00|25090.8|25075.8|25010.2|24995.2|25120.8|25105.8|24993.3|24978.3|1770
1632139200000|2021-09-20 12:00:00|25007.7|24992.7|25007.7|24992.7|25027.7|25012.7|24947.7|24932.7|2256
1632142800000|2021-09-20 13:00:00|25012.7|24997.7|25087.7|25072.7|25117.7|25102.7|24972.7|24957.7|2885
1632146400000|2021-09-20 14:00:00|25082.7|25067.7|25058.3|25043.3|25103.3|25088.3|25003.3|24988.3|2659
1632150000000|2021-09-20 15:00:00|25053.3|25038.3|24995.8|24970.8|25128.3|25113.3|24990.8|24970.8|3791
1632153600000|2021-09-20 16:00:00|24990.8|24975.8|24940.8|24920.8|25000.8|24975.8|24935.8|24915.8|425
1632157200000|2021-09-20 17:00:00|24945.8|24925.8|24960.8|24940.8|24985.8|24965.8|24895.8|24875.8|304
1632160800000|2021-09-20 18:00:00|24965.8|24945.8|24885.8|24870.8|24980.8|24960.8|24870.8|24855.8|211
1632164400000|2021-09-20 19:00:00|24883.3|24868.3|25038.3|25023.3|25040.8|25025.8|24850.8|24835.8|387
1632168000000|2021-09-20 20:00:00|25050.8|25010.8|25028.8|24988.8|25062.1|25022.1|24989.3|24949.3|0
1632171600000|2021-09-20 21:00:00|25028.3|24988.3|25023|24983|25032.7|24992.7|25023|24983|0
1632175200000|2021-09-20 22:00:00|25022.6|24982.6|25044.4|25004.4|25056.8|25016.8|25020.6|24980.6|0
1632178800000|2021-09-20 23:00:00|25044.3|25004.3|25089.7|25049.7|25092.2|25052.2|25016.2|24976.2|0
1632182400000|2021-09-21 00:00:00|25090|25050|25108.4|25068.4|25192.1|25152.1|25072|25032|0
1632186000000|2021-09-21 01:00:00|25108.3|25068.3|25138.2|25098.2|25144.4|25104.4|25076.3|25036.3|0
1632189600000|2021-09-21 02:00:00|25138.3|25098.3|25179.8|25139.8|25181.6|25141.6|25129.4|25089.4|0
1632193200000|2021-09-21 03:00:00|25180.3|25140.3|25181.9|25141.9|25190.7|25150.7|25134.7|25094.7|0
1632196800000|2021-09-21 04:00:00|25181.8|25141.8|25194.9|25154.9|25200.6|25160.6|25178.5|25138.5|0
1632200400000|2021-09-21 05:00:00|25194.7|25154.7|25145.4|25105.4|25207|25167|25130.8|25090.8|0
1632204000000|2021-09-21 06:00:00|25143.3|25103.3|25185.8|25170.8|25250.8|25235.8|25133.3|25093.6|694
1632207600000|2021-09-21 07:00:00|25188.3|25173.3|25343.1|25328.1|25348.1|25333.1|25173.3|25158.3|4321
1632211200000|2021-09-21 08:00:00|25345.6|25330.6|25328.1|25313.1|25428.1|25413.1|25323.1|25308.1|2518
1632214800000|2021-09-21 09:00:00|25330.6|25315.6|25378.1|25363.1|25390.6|25375.6|25268.1|25253.1|2086
1632218400000|2021-09-21 10:00:00|25383.1|25368.1|25368.1|25353.1|25403.1|25388.1|25348.1|25333.1|752
1632222000000|2021-09-21 11:00:00|25370.6|25355.6|25418.1|25403.1|25423.1|25408.1|25363.1|25348.1|923
1632225600000|2021-09-21 12:00:00|25423.1|25408.1|25358.7|25343.7|25433.1|25418.1|25343.1|25328.1|2078
1632229200000|2021-09-21 13:00:00|25363.7|25348.7|25421.2|25406.2|25448.7|25433.7|25353.7|25338.7|2500
1632232800000|2021-09-21 14:00:00|25423.7|25408.7|25293.5|25278.5|25436|25421|25281|25266|2972
1632236400000|2021-09-21 15:00:00|25296|25281|25403.5|25383.5|25411|25396|25276|25261|2352
1632240000000|2021-09-21 16:00:00|25408.5|25378.5|25378.5|25358.5|25428.5|25408.5|25358.5|25338.5|779
1632243600000|2021-09-21 17:00:00|25373.5|25353.5|25343.5|25318.5|25383.5|25363.5|25323.5|25303.5|247
1632247200000|2021-09-21 18:00:00|25348.5|25323.5|25358.5|25343.5|25381|25366|25308.5|25283.5|101
1632250800000|2021-09-21 19:00:00|25361|25346|25336|25321|25398.5|25383.5|25323.5|25308.5|170
1632254400000|2021-09-21 20:00:00|25331.4|25291.4|25281.6|25241.6|25337|25297|25238.3|25198.3|0
1632258000000|2021-09-21 21:00:00|25281.4|25241.4|25282.4|25242.4|25289.5|25249.5|25280.9|25240.9|0
1632261600000|2021-09-21 22:00:00|25281.9|25241.9|25268.7|25228.7|25300.5|25260.5|25264.3|25224.3|0
1632265200000|2021-09-21 23:00:00|25269|25229|25249.7|25209.7|25284.6|25244.6|25246.6|25206.6|0
1632268800000|2021-09-22 00:00:00|25249.2|25209.2|25238.6|25198.6|25287.4|25247.4|25185.5|25145.5|0
1632272400000|2021-09-22 01:00:00|25238.4|25198.4|25393.6|25353.6|25452|25412|25216.9|25176.9|0
1632276000000|2021-09-22 02:00:00|25393.5|25353.5|25410.1|25370.1|25418.8|25378.8|25322.3|25282.3|0
1632279600000|2021-09-22 03:00:00|25409.6|25369.6|25379.3|25339.3|25426.7|25386.7|25365.7|25325.7|0
1632283200000|2021-09-22 04:00:00|25379.4|25339.4|25408.6|25368.6|25422.8|25382.8|25372.6|25332.6|0
1632286800000|2021-09-22 05:00:00|25408.4|25368.4|25462.3|25422.3|25498.3|25458.3|25405.5|25365.5|0
1632290400000|2021-09-22 06:00:00|25463.8|25423.8|25536|25521|25591|25576|25446|25423.8|601
1632294000000|2021-09-22 07:00:00|25541|25526|25498.3|25483.3|25601|25586|25488.3|25473.3|3407
1632297600000|2021-09-22 08:00:00|25493.3|25478.3|25495.8|25480.8|25503.3|25488.3|25433.3|25418.3|1742
1632301200000|2021-09-22 09:00:00|25498.3|25483.3|25503.3|25488.3|25530.8|25515.8|25458.3|25443.3|911
1632304800000|2021-09-22 10:00:00|25505.8|25490.8|25515.8|25500.8|25558.3|25543.3|25498.3|25483.3|798
1632308400000|2021-09-22 11:00:00|25508.3|25493.3|25573|25558|25588|25573|25503.3|25488.3|1212
1632312000000|2021-09-22 12:00:00|25568|25553|25628|25613|25643|25628|25568|25553|1345
1632315600000|2021-09-22 13:00:00|25633|25618|25668|25653|25695.5|25680.5|25578|25563|2196
1632319200000|2021-09-22 14:00:00|25670.5|25655.5|25699.4|25684.4|25699.4|25684.4|25629.4|25614.4|1920
1632322800000|2021-09-22 15:00:00|25701.9|25686.9|25746.9|25721.9|25781.9|25756.9|25664.4|25649.4|2622
1632326400000|2021-09-22 16:00:00|25741.9|25726.9|25761.9|25741.9|25781.9|25756.9|25726.9|25706.9|429
1632330000000|2021-09-22 17:00:00|25756.9|25736.9|25751.9|25726.9|25761.9|25736.9|25726.9|25706.9|194
1632333600000|2021-09-22 18:00:00|25745.9|25717.9|25766.9|25751.9|25811.9|25786.9|25726.9|25706.9|400
1632337200000|2021-09-22 19:00:00|25764.4|25749.4|25726.9|25711.9|25811.9|25796.9|25719.4|25704.4|283
1632340800000|2021-09-22 20:00:00|25744.5|25704.5|25746.8|25706.8|25768|25728|25722|25682|0
1632344400000|2021-09-22 21:00:00|25745.3|25705.3|25745.5|25705.5|25747.5|25707.5|25743.2|25703.2|0
1632348000000|2021-09-22 22:00:00|25745.2|25705.2|25766|25726|25769.6|25729.6|25742.9|25702.9|0
1632351600000|2021-09-22 23:00:00|25766.3|25726.3|25783.7|25743.7|25788.5|25748.5|25759.8|25719.8|0
1632355200000|2021-09-23 00:00:00|25783.9|25743.9|25830.3|25790.3|25842.1|25802.1|25783.7|25743.7|0
1632358800000|2021-09-23 01:00:00|25830.4|25790.4|25848.1|25808.1|25877.5|25837.5|25819.3|25779.3|0
1632362400000|2021-09-23 02:00:00|25848.3|25808.3|25841.3|25801.3|25862.1|25822.1|25825.6|25785.6|0
1632366000000|2021-09-23 03:00:00|25841.8|25801.8|25842.1|25802.1|25860.6|25820.6|25830.1|25790.1|0
1632369600000|2021-09-23 04:00:00|25841.9|25801.9|25850|25810|25858.5|25818.5|25837.7|25797.7|0
1632373200000|2021-09-23 05:00:00|25850.2|25810.2|25890.4|25850.4|25892.3|25852.3|25844|25804|0
1632376800000|2021-09-23 06:00:00|25890.9|25850.9|25896.9|25881.9|25916.9|25901.9|25864.4|25843.2|525
1632380400000|2021-09-23 07:00:00|25889.4|25874.4|25952|25937|25974.5|25959.5|25854.4|25839.4|3091
1632384000000|2021-09-23 08:00:00|25954.5|25939.5|25997|25982|26012|25997|25927|25912|1347
1632387600000|2021-09-23 09:00:00|25999.5|25984.5|26042|26027|26047|26032|25997|25982|2857
1632391200000|2021-09-23 10:00:00|26044.5|26029.5|25989.5|25974.5|26092|26077|25939.5|25924.5|2564
1632394800000|2021-09-23 11:00:00|25982|25967|25969.5|25954.5|26017|26002|25957|25942|845
1632398400000|2021-09-23 12:00:00|25972|25957|26002|25987|26017|26002|25947|25932|968
1632402000000|2021-09-23 13:00:00|26004.5|25989.5|26069.5|26054.5|26097|26082|25969.5|25954.5|1834
1632405600000|2021-09-23 14:00:00|26072|26057|26077|26062|26102|26087|26062|26047|1808
1632409200000|2021-09-23 15:00:00|26072|26057|26119.5|26099.5|26127|26112|26072|26057|2024
1632412800000|2021-09-23 16:00:00|26114.5|26094.5|26114.5|26089.5|26124.5|26104.5|26094.5|26074.5|185
1632416400000|2021-09-23 17:00:00|26119.5|26094.5|26142.3|26117.3|26149.5|26124.5|26119.5|26089.5|86
1632420000000|2021-09-23 18:00:00|26137.3|26112.3|26114.8|26099.8|26142.3|26122.3|26114.8|26099.8|106
1632423600000|2021-09-23 19:00:00|26109.8|26094.8|26129.8|26114.8|26134.8|26119.8|26092.3|26077.3|202
1632427200000|2021-09-23 20:00:00|26133|26093|26156.6|26116.6|26176.8|26136.8|26114.4|26074.4|0
1632430800000|2021-09-23 21:00:00|26155.1|26115.1|26155.6|26115.6|26164|26124|26153.5|26113.5|0
1632434400000|2021-09-23 22:00:00|26155.3|26115.3|26168|26128|26175.8|26135.8|26151.2|26111.2|0
1632438000000|2021-09-23 23:00:00|26168.3|26128.3|26154.4|26114.4|26179|26139|26145.1|26105.1|0
1632441600000|2021-09-24 00:00:00|26154.5|26114.5|26114.6|26074.6|26262.7|26222.7|26112.9|26072.9|0
1632445200000|2021-09-24 01:00:00|26115.1|26075.1|26058.7|26018.7|26138.3|26098.3|26053.2|26013.2|0
1632448800000|2021-09-24 02:00:00|26059.9|26019.9|26100.8|26060.8|26109.7|26069.7|26058.6|26018.6|0
1632452400000|2021-09-24 03:00:00|26101|26061|26093|26053|26115.8|26075.8|26072.1|26032.1|0
1632456000000|2021-09-24 04:00:00|26092.5|26052.5|26096.2|26056.2|26099.7|26059.7|26081|26041|0
1632459600000|2021-09-24 05:00:00|26096.1|26056.1|26096.5|26056.5|26105.7|26065.7|26056.2|26016.2|0
1632463200000|2021-09-24 06:00:00|26095.4|26055.4|26029.8|26014.8|26114.8|26099.8|26004.8|25989.8|351
1632466800000|2021-09-24 07:00:00|26032.3|26017.3|25963.4|25948.4|26054.8|26039.8|25958.4|25943.4|3005
1632470400000|2021-09-24 08:00:00|25968.4|25953.4|26073.4|26058.4|26073.4|26058.4|25928.4|25913.4|1514
1632474000000|2021-09-24 09:00:00|26068.4|26053.4|25990.9|25975.9|26083.4|26068.4|25978.4|25963.4|864
1632477600000|2021-09-24 10:00:00|25993.4|25978.4|26013.4|25998.4|26038.4|26023.4|25975.9|25960.9|749
1632481200000|2021-09-24 11:00:00|26010.9|25995.9|25981.1|25966.1|26023.4|26008.4|25976.1|25961.1|433
1632484800000|2021-09-24 12:00:00|25978.6|25963.6|26006.1|25991.1|26006.1|25991.1|25951.1|25936.1|912
1632488400000|2021-09-24 13:00:00|26011.1|25996.1|26071.1|26056.1|26071.1|26056.1|25983.6|25968.6|1164
1632492000000|2021-09-24 14:00:00|26066.1|26051.1|26025.3|26010.3|26096.1|26081.1|26017.8|26002.8|1668
1632495600000|2021-09-24 15:00:00|26022.8|26007.8|25995.3|25975.3|26032.8|26017.8|25952.8|25937.8|1785
1632499200000|2021-09-24 16:00:00|25990.3|25970.3|26000.3|25980.3|26010.3|25990.3|25985.3|25965.3|113
1632502800000|2021-09-24 17:00:00|26005.3|25975.3|25990.3|25970.3|26010.3|25990.3|25990.3|25970.3|99
1632506400000|2021-09-24 18:00:00|25995.3|25975.3|26017.8|26002.8|26017.8|26002.8|25990.3|25965.3|63
1632510000000|2021-09-24 19:00:00|26015.3|26000.3|26017.8|26002.8|26032.8|26017.8|26000.3|25985.3|134
1632513600000|2021-09-24 20:00:00|26023.8|25983.8|26028.9|25988.9|26038.8|25998.8|26022.8|25982.8|0
1632517200000|2021-09-24 21:00:00|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|0
1632693600000|2021-09-26 22:00:00|26049.5|26009.5|26075.4|26035.4|26083.5|26043.5|26042.9|26002.9|0
1632697200000|2021-09-26 23:00:00|26075.6|26035.6|26079.4|26039.4|26082.5|26042.5|26052.3|26012.3|0
1632700800000|2021-09-27 00:00:00|26079.7|26039.7|26124.6|26084.6|26135.1|26095.1|26056.5|26016.5|0
1632704400000|2021-09-27 01:00:00|26125.1|26085.1|26169.9|26129.9|26178.3|26138.3|26113.5|26073.5|0
1632708000000|2021-09-27 02:00:00|26170.1|26130.1|26163.7|26123.7|26184.2|26144.2|26146.7|26106.7|0
1632711600000|2021-09-27 03:00:00|26163.5|26123.5|26120.3|26080.3|26172.7|26132.7|26111.1|26071.1|0
1632715200000|2021-09-27 04:00:00|26120.1|26080.1|26123|26083|26134.4|26094.4|26119.4|26079.4|0
1632718800000|2021-09-27 05:00:00|26122.8|26082.8|26224.1|26184.1|26226.7|26186.7|26113.5|26073.5|0
1632722400000|2021-09-27 06:00:00|26224.5|26184.5|26157.8|26142.8|26237|26217.8|26147.8|26132.8|463
1632726000000|2021-09-27 07:00:00|26155.3|26140.3|26093.9|26078.9|26197.8|26182.8|26083.9|26068.9|2376
1632729600000|2021-09-27 08:00:00|26091.4|26076.4|26078.9|26063.9|26093.9|26078.9|26043.9|26028.9|892
1632733200000|2021-09-27 09:00:00|26073.9|26058.9|26113.9|26098.9|26148.9|26133.9|26073.9|26058.9|1112
1632736800000|2021-09-27 10:00:00|26111.4|26096.4|26043.9|26028.9|26138.9|26123.9|26036.4|26021.4|1329
1632740400000|2021-09-27 11:00:00|26041.4|26026.4|26059.7|26044.7|26089.7|26074.7|26023.9|26008.9|968
1632744000000|2021-09-27 12:00:00|26057.2|26042.2|26017.2|26002.2|26057.2|26042.2|26017.2|26002.2|808
1632747600000|2021-09-27 13:00:00|26019.7|26004.7|26094.7|26079.7|26102.2|26087.2|26017.2|26002.2|1229
1632751200000|2021-09-27 14:00:00|26097.2|26082.2|26131.9|26116.9|26156.9|26141.9|26071.9|26056.9|1333
1632754800000|2021-09-27 15:00:00|26129.4|26114.4|26124.4|26104.4|26176.9|26161.9|26086.9|26071.9|1619
1632758400000|2021-09-27 16:00:00|26119.4|26099.4|26134.4|26114.4|26154.4|26129.4|26119.4|26094.4|120
1632762000000|2021-09-27 17:00:00|26129.4|26109.4|26179.4|26159.4|26184.4|26164.4|26129.4|26104.4|72
1632765600000|2021-09-27 18:00:00|26184.4|26154.4|26179.4|26164.4|26191.9|26176.9|26164.4|26144.4|104
1632769200000|2021-09-27 19:00:00|26176.9|26161.9|26156.9|26141.9|26191.9|26176.9|26139.4|26124.4|152
1632772800000|2021-09-27 20:00:00|26169.1|26129.1|26143|26103|26169.1|26129.1|26137.7|26097.7|0
1632776400000|2021-09-27 21:00:00|26143.5|26103.5|26140|26100|26146.6|26106.6|26136.4|26096.4|0
1632780000000|2021-09-27 22:00:00|26140.5|26100.5|26116.5|26076.5|26159.4|26119.4|26116.5|26076.5|0
1632783600000|2021-09-27 23:00:00|26116.8|26076.8|26143.8|26103.8|26164.3|26124.3|26116.8|26076.8|0
1632787200000|2021-09-28 00:00:00|26144|26104|26114|26074|26158.1|26118.1|26090.2|26050.2|0
1632790800000|2021-09-28 01:00:00|26114.5|26074.5|26147.9|26107.9|26147.9|26107.9|26078.8|26038.8|0
1632794400000|2021-09-28 02:00:00|26147.8|26107.8|26184.6|26144.6|26194.5|26154.5|26147.8|26107.8|0
1632798000000|2021-09-28 03:00:00|26184.7|26144.7|26143|26103|26194.4|26154.4|26140.1|26100.1|0
1632801600000|2021-09-28 04:00:00|26143.2|26103.2|26181.5|26141.5|26184.5|26144.5|26141.7|26101.7|0
1632805200000|2021-09-28 05:00:00|26182.1|26142.1|26211.1|26171.1|26215.4|26175.4|26159.8|26119.8|0
1632808800000|2021-09-28 06:00:00|26210.6|26170.6|26121.9|26106.9|26224.4|26209.4|26111.9|26096.9|407
1632812400000|2021-09-28 07:00:00|26124.4|26109.4|26046.9|26031.9|26236.9|26221.9|25989.4|25974.4|3811
1632816000000|2021-09-28 08:00:00|26049.4|26034.4|25974.4|25959.4|26054.4|26039.4|25924.4|25909.4|1803
1632819600000|2021-09-28 09:00:00|25969.4|25954.4|25834.4|25819.4|25984.4|25969.4|25814.4|25799.4|1759
1632823200000|2021-09-28 10:00:00|25831.9|25816.9|25839.4|25824.4|25884.4|25869.4|25799.4|25784.4|1329
1632826800000|2021-09-28 11:00:00|25849.4|25834.4|25938.8|25923.8|25941.3|25926.3|25811.9|25796.9|1226
1632830400000|2021-09-28 12:00:00|25941.3|25926.3|25871.3|25856.3|25966.3|25951.3|25856.3|25841.3|1098
1632834000000|2021-09-28 13:00:00|25868.8|25853.8|25816.3|25801.3|25923.8|25908.8|25783.8|25768.8|2237
1632837600000|2021-09-28 14:00:00|25811.3|25796.3|25689.2|25674.2|25811.3|25796.3|25611.7|25596.7|4452
1632841200000|2021-09-28 15:00:00|25686.7|25671.7|25594.2|25574.2|25696.7|25681.7|25544.2|25524.2|3036
1632844800000|2021-09-28 16:00:00|25599.2|25569.2|25549.2|25524.2|25619.2|25599.2|25539.2|25519.2|240
1632848400000|2021-09-28 17:00:00|25554.2|25529.2|25569.2|25549.2|25634.2|25614.2|25529.2|25509.2|220
1632852000000|2021-09-28 18:00:00|25574.2|25544.2|25659.2|25644.2|25666.7|25651.7|25544.2|25524.2|205
1632855600000|2021-09-28 19:00:00|25661.7|25646.7|25596.7|25581.7|25696.7|25681.7|25579.2|25564.2|297
1632859200000|2021-09-28 20:00:00|25626|25586|25635.4|25595.4|25659|25619|25610.9|25570.9|0
1632862800000|2021-09-28 21:00:00|25634.9|25594.9|25636.4|25596.4|25642.6|25602.6|25632.3|25592.3|0
1632866400000|2021-09-28 22:00:00|25638.8|25598.8|25667.2|25627.2|25676.5|25636.5|25638.5|25598.5|0
1632870000000|2021-09-28 23:00:00|25667.4|25627.4|25675.5|25635.5|25687.8|25647.8|25630.5|25590.5|0
1632873600000|2021-09-29 00:00:00|25675.3|25635.3|25685.3|25645.3|25720.1|25680.1|25648.1|25608.1|0
1632877200000|2021-09-29 01:00:00|25685.2|25645.2|25612.8|25572.8|25693.3|25653.3|25569.7|25529.7|0
1632880800000|2021-09-29 02:00:00|25613.3|25573.3|25649.1|25609.1|25678.3|25638.3|25605.9|25565.9|0
1632884400000|2021-09-29 03:00:00|25649.7|25609.7|25661.5|25621.5|25685.1|25645.1|25629.3|25589.3|0
1632888000000|2021-09-29 04:00:00|25661|25621|25715.2|25675.2|25719.3|25679.3|25643.9|25603.9|0
1632891600000|2021-09-29 05:00:00|25714|25674|25727|25687|25746.9|25706.9|25654.5|25614.5|0
1632895200000|2021-09-29 06:00:00|25729.2|25689.2|25726.7|25711.7|25775.3|25736.7|25669.2|25654.2|442
1632898800000|2021-09-29 07:00:00|25729.2|25714.2|25779.1|25764.1|25791.7|25776.7|25656.7|25641.7|3575
1632902400000|2021-09-29 08:00:00|25776.6|25761.6|25791.6|25776.6|25794.1|25779.1|25699.1|25684.1|1291
1632906000000|2021-09-29 09:00:00|25794.1|25779.1|25816.6|25801.6|25824.1|25809.1|25764.1|25749.1|914
1632909600000|2021-09-29 10:00:00|25814.1|25799.1|25779.1|25764.1|25834.1|25819.1|25769.1|25754.1|680
1632913200000|2021-09-29 11:00:00|25784.1|25769.1|25755.2|25740.2|25799.1|25784.1|25724.1|25709.1|935
1632916800000|2021-09-29 12:00:00|25757.7|25742.7|25737.7|25722.7|25792.7|25777.7|25710.2|25695.2|711
1632920400000|2021-09-29 13:00:00|25742.7|25727.7|25657.7|25642.7|25772.7|25757.7|25577.7|25562.7|2247
1632924000000|2021-09-29 14:00:00|25660.2|25645.2|25749.4|25734.4|25759.4|25744.4|25647.7|25632.7|1806
1632927600000|2021-09-29 15:00:00|25751.9|25736.9|25721.9|25696.9|25779.4|25764.4|25689.4|25674.4|1617
1632931200000|2021-09-29 16:00:00|25716.9|25701.9|25706.9|25681.9|25741.9|25721.9|25666.9|25646.9|288
1632934800000|2021-09-29 17:00:00|25701.9|25676.9|25696.9|25676.9|25716.9|25691.9|25651.9|25631.9|155
1632938400000|2021-09-29 18:00:00|25691.9|25671.9|25746.9|25731.9|25764.4|25749.4|25691.9|25671.9|149
1632942000000|2021-09-29 19:00:00|25749.4|25734.4|25699.4|25684.4|25759.4|25744.4|25686.9|25671.9|118
1632945600000|2021-09-29 20:00:00|25709.6|25669.6|25751.5|25711.5|25765.5|25725.5|25709|25669|0
1632949200000|2021-09-29 21:00:00|25750|25710|25757.8|25717.8|25759.9|25719.9|25747.4|25707.4|0
1632952800000|2021-09-29 22:00:00|25760.2|25720.2|25780.5|25740.5|25787.3|25747.3|25741.8|25701.8|0
1632956400000|2021-09-29 23:00:00|25780.6|25740.6|25807.9|25767.9|25831.6|25791.6|25780.6|25740.6|0
1632960000000|2021-09-30 00:00:00|25807.6|25767.6|25811.1|25771.1|25819.3|25779.3|25766.3|25726.3|0
1632963600000|2021-09-30 01:00:00|25811.3|25771.3|25833.2|25793.2|25836.5|25796.5|25772|25732|0
1632967200000|2021-09-30 02:00:00|25832.7|25792.7|25855.4|25815.4|25865.9|25825.9|25827.1|25787.1|0
1632970800000|2021-09-30 03:00:00|25855.6|25815.6|25865.9|25825.9|25875.1|25835.1|25830.6|25790.6|0
1632974400000|2021-09-30 04:00:00|25865.3|25825.3|25904.3|25864.3|25907.2|25867.2|25862.4|25822.4|0
1632978000000|2021-09-30 05:00:00|25904.1|25864.1|25893.7|25853.7|25957.1|25917.1|25884.8|25844.8|0
1632981600000|2021-09-30 06:00:00|25893.8|25853.8|25896.9|25881.9|25929.4|25914.4|25834.4|25819.4|520
1632985200000|2021-09-30 07:00:00|25894.4|25879.4|25884.1|25869.1|25946.9|25931.9|25801.9|25786.9|3057
1632988800000|2021-09-30 08:00:00|25876.6|25861.6|25846.6|25831.6|25919.1|25904.1|25794.1|25779.1|1566
1632992400000|2021-09-30 09:00:00|25844.1|25829.1|25769.1|25754.1|25884.1|25869.1|25744.1|25729.1|1218
1632996000000|2021-09-30 10:00:00|25771.6|25756.6|25739.1|25724.1|25804.1|25789.1|25691.6|25676.6|999
1632999600000|2021-09-30 11:00:00|25744.1|25729.1|25721.8|25706.8|25769.1|25754.1|25676.8|25661.8|929
1633003200000|2021-09-30 12:00:00|25719.3|25704.3|25696.8|25681.8|25751.8|25736.8|25696.8|25681.8|758
1633006800000|2021-09-30 13:00:00|25694.3|25679.3|25651.8|25636.8|25726.8|25711.8|25559.3|25544.3|2491
1633010400000|2021-09-30 14:00:00|25654.3|25639.3|25653.7|25638.7|25698.7|25683.7|25618.7|25603.7|2690
1633014000000|2021-09-30 15:00:00|25643.7|25628.7|25676.2|25651.2|25773.7|25758.7|25633.7|25611.2|3557
1633017600000|2021-09-30 16:00:00|25671.2|25646.2|25631.2|25606.2|25681.2|25661.2|25571.2|25551.2|608
1633021200000|2021-09-30 17:00:00|25626.2|25601.2|25661.2|25641.2|25686.2|25666.2|25606.2|25586.2|236
1633024800000|2021-09-30 18:00:00|25666.2|25636.2|25676.2|25661.2|25728.7|25713.7|25661.2|25636.2|158
1633028400000|2021-09-30 19:00:00|25678.7|25663.7|25616.2|25601.2|25718.7|25703.7|25596.2|25581.2|196
1633032000000|2021-09-30 20:00:00|25604.3|25564.3|25622.8|25582.8|25659.1|25619.1|25593|25553|0
1633035600000|2021-09-30 21:00:00|25623.3|25583.3|25630.7|25590.7|25638.5|25598.5|25621.7|25581.7|0
1633039200000|2021-09-30 22:00:00|25633.9|25593.9|25649.8|25609.8|25666.2|25626.2|25614|25574|0
1633042800000|2021-09-30 23:00:00|25649.9|25609.9|25660.2|25620.2|25678.4|25638.4|25641.4|25601.4|0
1633046400000|2021-10-01 00:00:00|25659.3|25619.3|25591.2|25551.2|25685.9|25645.9|25589|25549|0
1633050000000|2021-10-01 01:00:00|25591.4|25551.4|25395.2|25355.2|25599.8|25559.8|25371.2|25331.2|0
1633053600000|2021-10-01 02:00:00|25395.3|25355.3|25402.1|25362.1|25427.3|25387.3|25383.1|25343.1|0
1633057200000|2021-10-01 03:00:00|25402.3|25362.3|25386.2|25346.2|25442.8|25402.8|25386.2|25346.2|0
1633060800000|2021-10-01 04:00:00|25386.3|25346.3|25403.8|25363.8|25421.1|25381.1|25373.1|25333.1|0
1633064400000|2021-10-01 05:00:00|25404.8|25364.8|25462.4|25422.4|25463.8|25423.8|25396.9|25356.9|0
1633068000000|2021-10-01 06:00:00|25462.9|25422.9|25358.7|25343.7|25500.5|25483.7|25318.7|25303.7|759
1633071600000|2021-10-01 07:00:00|25361.2|25346.2|25510.5|25495.5|25565.5|25550.5|25278.7|25263.7|5856
1633075200000|2021-10-01 08:00:00|25513|25498|25525.5|25510.5|25533|25518|25345.5|25330.5|2577
1633078800000|2021-10-01 09:00:00|25528|25513|25485.5|25470.5|25560.5|25545.5|25450.5|25435.5|1197
1633082400000|2021-10-01 10:00:00|25488|25473|25550.5|25535.5|25555.5|25540.5|25460.5|25445.5|870
1633086000000|2021-10-01 11:00:00|25553|25538|25674.7|25659.7|25712.2|25697.2|25545.5|25530.5|1596
1633089600000|2021-10-01 12:00:00|25677.2|25662.2|25662.2|25647.2|25752.2|25737.2|25637.2|25622.2|1419
1633093200000|2021-10-01 13:00:00|25667.2|25652.2|25609.7|25594.7|25737.2|25722.2|25589.7|25574.7|1712
1633096800000|2021-10-01 14:00:00|25617.2|25602.2|25570.7|25555.7|25702.2|25687.2|25518.2|25503.2|2392
1633100400000|2021-10-01 15:00:00|25573.2|25558.2|25625.7|25605.7|25673.2|25658.2|25528.2|25513.2|2572
1633104000000|2021-10-01 16:00:00|25630.7|25610.7|25625.7|25605.7|25660.7|25640.7|25610.7|25590.7|281
1633107600000|2021-10-01 17:00:00|25630.7|25600.7|25705.7|25685.7|25720.7|25700.7|25610.7|25590.7|161
1633111200000|2021-10-01 18:00:00|25710.7|25690.7|25770.7|25755.7|25773.2|25758.2|25705.7|25685.7|174
1633114800000|2021-10-01 19:00:00|25773.2|25758.2|25743.2|25728.2|25805.7|25790.7|25740.7|25725.7|185
1633118400000|2021-10-01 20:00:00|25762.3|25722.3|25789.8|25749.8|25819.3|25779.3|25762.3|25722.3|0
1633122000000|2021-10-01 21:00:00|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|0
1633298400000|2021-10-03 22:00:00|25809.5|25769.5|25834.1|25794.1|25845.6|25805.6|25764.6|25724.6|0
1633302000000|2021-10-03 23:00:00|25834.3|25794.3|25818.3|25778.3|25840.9|25800.9|25808.3|25768.3|0
1633305600000|2021-10-04 00:00:00|25817.8|25777.8|25685|25645|25821.5|25781.5|25654.7|25614.7|0
1633309200000|2021-10-04 01:00:00|25684.8|25644.8|25609.2|25569.2|25712.1|25672.1|25565.8|25525.8|0
1633312800000|2021-10-04 02:00:00|25609.3|25569.3|25649.3|25609.3|25676.1|25636.1|25575.4|25535.4|0
1633316400000|2021-10-04 03:00:00|25649.1|25609.1|25592.9|25552.9|25651.2|25611.2|25564.4|25524.4|0
1633320000000|2021-10-04 04:00:00|25592.4|25552.4|25667.2|25627.2|25679.1|25639.1|25583.2|25543.2|0
1633323600000|2021-10-04 05:00:00|25666.7|25626.7|25621.8|25581.8|25713.6|25673.6|25604.3|25564.3|0
1633327200000|2021-10-04 06:00:00|25621.6|25581.6|25578.2|25563.2|25640.7|25625.7|25525.7|25510.7|473
1633330800000|2021-10-04 07:00:00|25563.2|25548.2|25505.7|25490.7|25613.2|25598.2|25410.7|25395.7|3382
1633334400000|2021-10-04 08:00:00|25508.2|25493.2|25494.5|25479.5|25597|25582|25422|25407|1549
1633338000000|2021-10-04 09:00:00|25489.5|25474.5|25624.5|25609.5|25634.5|25619.5|25484.5|25469.5|1679
1633341600000|2021-10-04 10:00:00|25629.5|25614.5|25669.5|25654.5|25679.5|25664.5|25614.5|25599.5|923
1633345200000|2021-10-04 11:00:00|25672|25657|25589.8|25574.8|25674.5|25659.5|25562.3|25547.3|588
1633348800000|2021-10-04 12:00:00|25592.3|25577.3|25657.3|25642.3|25672.3|25657.3|25577.3|25562.3|783
1633352400000|2021-10-04 13:00:00|25659.8|25644.8|25722.3|25707.3|25727.3|25712.3|25637.3|25622.3|1861
1633356000000|2021-10-04 14:00:00|25717.3|25702.3|25509.7|25494.7|25737.3|25722.3|25444.7|25429.7|3493
1633359600000|2021-10-04 15:00:00|25504.7|25489.7|25517.2|25497.2|25529.7|25514.7|25439.7|25424.7|2536
1633363200000|2021-10-04 16:00:00|25522.2|25492.2|25487.2|25467.2|25527.2|25507.2|25457.2|25432.2|462
1633366800000|2021-10-04 17:00:00|25492.2|25462.2|25497.2|25472.2|25527.2|25502.2|25452.2|25432.2|237
1633370400000|2021-10-04 18:00:00|25492.2|25477.2|25504.7|25489.7|25522.2|25502.2|25487.2|25467.2|228
1633374000000|2021-10-04 19:00:00|25502.2|25487.2|25524.7|25509.7|25534.7|25519.7|25479.7|25464.7|208
1633377600000|2021-10-04 20:00:00|25529.6|25489.6|25567|25527|25577.5|25537.5|25529.6|25489.6|0
1633381200000|2021-10-04 21:00:00|25565.4|25525.4|25553.9|25513.9|25568.6|25528.6|25552.3|25512.3|0
1633384800000|2021-10-04 22:00:00|25555.5|25515.5|25588|25548|25594.3|25554.3|25554|25514|0
1633388400000|2021-10-04 23:00:00|25588.2|25548.2|25552.7|25512.7|25594.3|25554.3|25533.2|25493.2|0
1633392000000|2021-10-05 00:00:00|25553|25513|25440.5|25400.5|25567.2|25527.2|25440.1|25400.1|0
1633395600000|2021-10-05 01:00:00|25437.6|25397.6|25474.5|25434.5|25505|25465|25388.3|25348.3|0
1633399200000|2021-10-05 02:00:00|25474.4|25434.4|25553.3|25513.3|25563.7|25523.7|25460.3|25420.3|0
1633402800000|2021-10-05 03:00:00|25553.5|25513.5|25591|25551|25595.5|25555.5|25514|25474|0
1633406400000|2021-10-05 04:00:00|25592|25552|25555.6|25515.6|25593.8|25553.8|25527.4|25487.4|0
1633410000000|2021-10-05 05:00:00|25555.4|25515.4|25551.8|25511.8|25573.5|25533.5|25531.3|25491.3|0
1633413600000|2021-10-05 06:00:00|25551.9|25511.9|25544.7|25529.7|25587.2|25572.2|25464.7|25449.7|325
1633417200000|2021-10-05 07:00:00|25542.2|25527.2|25594.2|25579.2|25644.7|25629.7|25482.2|25467.2|3385
1633420800000|2021-10-05 08:00:00|25591.7|25576.7|25704.2|25689.2|25704.2|25689.2|25579.2|25564.2|1549
1633424400000|2021-10-05 09:00:00|25709.2|25694.2|25791.7|25776.7|25819.2|25804.2|25699.2|25684.2|2350
1633428000000|2021-10-05 10:00:00|25794.2|25779.2|25794.2|25779.2|25804.2|25789.2|25754.2|25739.2|932
1633431600000|2021-10-05 11:00:00|25789.2|25774.2|25799.2|25784.2|25844.2|25829.2|25764.2|25749.2|1179
1633435200000|2021-10-05 12:00:00|25794.2|25779.2|25795.2|25780.2|25819.2|25804.2|25755.2|25740.2|849
1633438800000|2021-10-05 13:00:00|25790.2|25775.2|25745.2|25730.2|25797.7|25782.7|25717.7|25702.7|1385
1633442400000|2021-10-05 14:00:00|25750.2|25735.2|25907.5|25892.5|25922.5|25907.5|25750.2|25735.2|3091
1633446000000|2021-10-05 15:00:00|25910|25895|25915|25895|25962.5|25947.5|25897.5|25882.5|2956
1633449600000|2021-10-05 16:00:00|25910|25890|25930|25910|25930|25910|25900|25880|255
1633453200000|2021-10-05 17:00:00|25925|25905|25935|25915|25940|25915|25915|25895|76
1633456800000|2021-10-05 18:00:00|25930|25910|25947.5|25932.5|25952.5|25937.5|25925|25905|130
1633460400000|2021-10-05 19:00:00|25945|25930|25912.5|25897.5|25967.5|25952.5|25910|25895|346
1633464000000|2021-10-05 20:00:00|25929.7|25889.7|25950.3|25910.3|25960.3|25920.3|25919|25879|0
1633467600000|2021-10-05 21:00:00|25949.8|25909.8|25944.3|25904.3|25949.8|25909.8|25944.3|25904.3|0
1633471200000|2021-10-05 22:00:00|25942.9|25902.9|25961.4|25921.4|25969.6|25929.6|25935.2|25895.2|0
1633474800000|2021-10-05 23:00:00|25961.5|25921.5|25891.6|25851.6|25963.3|25923.3|25890.5|25850.5|0
1633478400000|2021-10-06 00:00:00|25891.9|25851.9|25938.7|25898.7|25965.2|25925.2|25885.3|25845.3|0
1633482000000|2021-10-06 01:00:00|25938.8|25898.8|25781.3|25741.3|25950.9|25910.9|25724.3|25684.3|0
1633485600000|2021-10-06 02:00:00|25781.4|25741.4|25764.1|25724.1|25801.9|25761.9|25718.5|25678.5|0
1633489200000|2021-10-06 03:00:00|25764.6|25724.6|25799|25759|25818.3|25778.3|25727.5|25687.5|0
1633492800000|2021-10-06 04:00:00|25799.1|25759.1|25752.3|25712.3|25809.9|25769.9|25711.8|25671.8|0
1633496400000|2021-10-06 05:00:00|25751.7|25711.7|25781.6|25741.6|25813.9|25773.9|25740.8|25700.8|0
1633500000000|2021-10-06 06:00:00|25781.5|25741.5|25825|25810|25837.5|25822.5|25757|25717|481
1633503600000|2021-10-06 07:00:00|25822.5|25807.5|25493|25478|25825|25810|25457.5|25442.5|6874
1633507200000|2021-10-06 08:00:00|25495.5|25480.5|25508|25493|25543|25528|25413|25398|2624
1633510800000|2021-10-06 09:00:00|25503|25488|25393|25378|25503|25488|25333|25318|2790
1633514400000|2021-10-06 10:00:00|25395.5|25380.5|25398|25383|25438|25423|25353|25338|1630
1633518000000|2021-10-06 11:00:00|25403|25388|25491.2|25476.2|25491.2|25476.2|25363|25348|1160
1633521600000|2021-10-06 12:00:00|25488.7|25473.7|25571.2|25556.2|25601.2|25586.2|25481.2|25466.2|2641
1633525200000|2021-10-06 13:00:00|25576.2|25561.2|25593.7|25578.7|25676.2|25661.2|25561.2|25546.2|2413
1633528800000|2021-10-06 14:00:00|25591.2|25576.2|25699.4|25684.4|25701.9|25686.9|25541.2|25526.2|2513
1633532400000|2021-10-06 15:00:00|25694.4|25679.4|25681.9|25656.9|25714.4|25699.4|25609.4|25594.4|2563
1633536000000|2021-10-06 16:00:00|25686.9|25661.9|25616.9|25591.9|25686.9|25666.9|25581.9|25556.9|371
1633539600000|2021-10-06 17:00:00|25621.9|25596.9|25711.9|25691.9|25726.9|25706.9|25581.9|25561.9|343
1633543200000|2021-10-06 18:00:00|25716.9|25696.9|25761.9|25746.9|25789.4|25774.4|25701.9|25676.9|212
1633546800000|2021-10-06 19:00:00|25741.9|25726.9|25786.9|25771.9|25789.4|25774.4|25734.4|25719.4|155
1633550400000|2021-10-06 20:00:00|25798.5|25758.5|25771.1|25731.1|25799.3|25759.3|25741.1|25701.1|0
1633554000000|2021-10-06 21:00:00|25769.6|25729.6|25770|25730|25771.1|25731.1|25762.6|25722.6|0
1633557600000|2021-10-06 22:00:00|25767.3|25727.3|25800.7|25760.7|25811.5|25771.5|25767.3|25727.3|0
1633561200000|2021-10-06 23:00:00|25801|25761|25795.4|25755.4|25837.3|25797.3|25772.8|25732.8|0
1633564800000|2021-10-07 00:00:00|25795.3|25755.3|25834.8|25794.8|25846.2|25806.2|25773.9|25733.9|0
1633568400000|2021-10-07 01:00:00|25835|25795|25890|25850|25906.1|25866.1|25817.6|25777.6|0
1633572000000|2021-10-07 02:00:00|25890.1|25850.1|25899.8|25859.8|25922.3|25882.3|25879.1|25839.1|0
1633575600000|2021-10-07 03:00:00|25900|25860|25857.4|25817.4|25901.4|25861.4|25840.1|25800.1|0
1633579200000|2021-10-07 04:00:00|25857.9|25817.9|25828.5|25788.5|25873.5|25833.5|25817.6|25777.6|0
1633582800000|2021-10-07 05:00:00|25828|25788|25857.1|25817.1|25865.9|25825.9|25815.5|25775.5|0
1633586400000|2021-10-07 06:00:00|25852.3|25812.3|25906.9|25891.9|25964.4|25949.4|25842.7|25802.7|711
1633590000000|2021-10-07 07:00:00|25904.4|25889.4|25864.6|25849.6|25986.9|25971.9|25814.4|25799.4|4354
1633593600000|2021-10-07 08:00:00|25862.1|25847.1|25847.1|25832.1|25897.1|25882.1|25767.1|25752.1|1155
1633597200000|2021-10-07 09:00:00|25852.1|25837.1|25897.1|25882.1|25902.1|25887.1|25827.1|25812.1|1017
1633600800000|2021-10-07 10:00:00|25902.1|25887.1|25957.1|25942.1|25959.6|25944.6|25892.1|25877.1|1111
1633604400000|2021-10-07 11:00:00|25952.1|25937.1|25954.3|25939.3|25982.1|25967.1|25937.1|25922.1|1087
1633608000000|2021-10-07 12:00:00|25949.3|25934.3|25971.8|25956.8|25994.3|25979.3|25934.3|25919.3|872
1633611600000|2021-10-07 13:00:00|25969.3|25954.3|25994.3|25979.3|25994.3|25979.3|25929.3|25914.3|1739
1633615200000|2021-10-07 14:00:00|25996.8|25981.8|26038.4|26023.4|26058.4|26043.4|25988.4|25973.4|2218
1633618800000|2021-10-07 15:00:00|26033.4|26018.4|26035.9|26010.9|26045.9|26030.9|25988.4|25973.4|2274
1633622400000|2021-10-07 16:00:00|26030.9|26015.9|26030.9|26010.9|26040.9|26020.9|26015.9|25995.9|199
1633626000000|2021-10-07 17:00:00|26025.9|26005.9|26025.9|26005.9|26040.9|26020.9|26020.9|25995.9|104
1633629600000|2021-10-07 18:00:00|26030.9|26010.9|25968.4|25953.4|26030.9|26010.9|25958.4|25943.4|116
1633633200000|2021-10-07 19:00:00|25963.4|25948.4|25960.9|25945.9|26013.4|25998.4|25958.4|25943.4|216
1633636800000|2021-10-07 20:00:00|25982.7|25942.7|25987.5|25947.5|26014|25974|25978.9|25938.9|0
1633640400000|2021-10-07 21:00:00|25988|25948|25991.2|25951.2|25993.3|25953.3|25987.5|25947.5|0
1633644000000|2021-10-07 22:00:00|25990.7|25950.7|26020.5|25980.5|26021.8|25981.8|25985.7|25945.7|0
1633647600000|2021-10-07 23:00:00|26020.8|25980.8|26047.6|26007.6|26052|26012|26012.4|25972.4|0
1633651200000|2021-10-08 00:00:00|26047.3|26007.3|26028.6|25988.6|26047.6|26007.6|25953.2|25913.2|0
1633654800000|2021-10-08 01:00:00|26028.5|25988.5|26043.5|26003.5|26067.4|26027.4|26018.1|25978.1|0
1633658400000|2021-10-08 02:00:00|26043|26003|26051|26011|26060.5|26020.5|26024.3|25984.3|0
1633662000000|2021-10-08 03:00:00|26051.1|26011.1|26001.9|25961.9|26054|26014|25987.2|25947.2|0
1633665600000|2021-10-08 04:00:00|26002|25962|25987.2|25947.2|26005.1|25965.1|25984|25944|0
1633669200000|2021-10-08 05:00:00|25986.6|25946.6|25964.7|25924.7|26005.4|25965.4|25959.9|25919.9|0
1633672800000|2021-10-08 06:00:00|25965.3|25925.3|26028.4|26013.4|26028.4|26013.4|25965.3|25925.3|227
1633676400000|2021-10-08 07:00:00|26033.4|26018.4|25994.1|25979.1|26063.4|26048.4|25983.4|25968.4|2731
1633680000000|2021-10-08 08:00:00|25989.1|25974.1|25991.6|25976.6|26034.1|26019.1|25979.1|25964.1|1076
1633683600000|2021-10-08 09:00:00|25994.1|25979.1|26004.1|25989.1|26014.1|25999.1|25949.1|25934.1|1150
1633687200000|2021-10-08 10:00:00|25999.1|25984.1|26039.1|26024.1|26084.1|26069.1|25994.1|25979.1|1089
1633690800000|2021-10-08 11:00:00|26041.6|26026.6|26066.9|26051.9|26079.1|26064.1|26041.6|26026.6|605
1633694400000|2021-10-08 12:00:00|26069.4|26054.4|26081.9|26066.9|26091.9|26076.9|25981.9|25966.9|1717
1633698000000|2021-10-08 13:00:00|26079.4|26064.4|26071.9|26056.9|26101.9|26086.9|26021.9|26006.9|1728
1633701600000|2021-10-08 14:00:00|26074.4|26059.4|26046|26031|26101.9|26086.9|26031|26016|1432
1633705200000|2021-10-08 15:00:00|26048.5|26033.5|26053.5|26033.5|26086|26071|26036|26021|1541
1633708800000|2021-10-08 16:00:00|26058.5|26028.5|26043.5|26018.5|26058.5|26038.5|26028.5|26008.5|105
1633712400000|2021-10-08 17:00:00|26038.5|26023.5|26043.5|26023.5|26053.5|26028.5|26013.5|25988.5|103
1633716000000|2021-10-08 18:00:00|26048.5|26018.5|26048.5|26033.5|26073.5|26056|26041|26018.5|97
1633719600000|2021-10-08 19:00:00|26051|26036|26036|26021|26056|26041|26018.5|26003.5|149
1633723200000|2021-10-08 20:00:00|26042|26002|26036|25996|26052.6|26012.6|26016.6|25976.6|0
1633726800000|2021-10-08 21:00:00|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|0
1633903200000|2021-10-10 22:00:00|26070.4|26030.4|25966.3|25926.3|26072.2|26032.2|25959.4|25919.4|0
1633906800000|2021-10-10 23:00:00|25966.4|25926.4|25903.7|25863.7|25982.8|25942.8|25869.5|25829.5|0
1633910400000|2021-10-11 00:00:00|25903.6|25863.6|26016.1|25976.1|26027.2|25987.2|25889|25849|0
1633914000000|2021-10-11 01:00:00|26016.3|25976.3|26056.7|26016.7|26110.3|26070.3|26016.3|25976.3|0
1633917600000|2021-10-11 02:00:00|26056.5|26016.5|26028.8|25988.8|26084.3|26044.3|26028.5|25988.5|0
1633921200000|2021-10-11 03:00:00|26029|25989|26058.1|26018.1|26073.7|26033.7|26013.4|25973.4|0
1633924800000|2021-10-11 04:00:00|26058.2|26018.2|26078.8|26038.8|26091.2|26051.2|26049.8|26009.8|0
1633928400000|2021-10-11 05:00:00|26078.9|26038.9|26091.6|26051.6|26106|26066|26067.4|26027.4|0
1633932000000|2021-10-11 06:00:00|26093.9|26053.9|26021|26006|26136|26121|25961|25946|333
1633935600000|2021-10-11 07:00:00|26018.5|26003.5|25926|25911|26056|26041|25926|25911|2313
1633939200000|2021-10-11 08:00:00|25928.5|25913.5|25958.5|25943.5|26001|25986|25871|25856|1712
1633942800000|2021-10-11 09:00:00|25961|25946|25966|25951|25981|25966|25918.5|25903.5|796
1633946400000|2021-10-11 10:00:00|25968.5|25953.5|25866|25851|25976|25961|25831|25816|1113
1633950000000|2021-10-11 11:00:00|25863.5|25848.5|25846.6|25831.6|25918.5|25903.5|25839.1|25824.1|775
1633953600000|2021-10-11 12:00:00|25844.1|25829.1|25844.1|25829.1|25874.1|25859.1|25806.6|25791.6|987
1633957200000|2021-10-11 13:00:00|25841.6|25826.6|25919.1|25904.1|25929.1|25914.1|25819.1|25804.1|1928
1633960800000|2021-10-11 14:00:00|25921.6|25906.6|25891.5|25876.5|25931.5|25916.5|25856.6|25841.6|1851
1633964400000|2021-10-11 15:00:00|25889|25874|25959|25934|25961.5|25946.5|25876.5|25861.5|1491
1633968000000|2021-10-11 16:00:00|25954|25929|25899|25874|25959|25929|25889|25869|182
1633971600000|2021-10-11 17:00:00|25894|25869|25864|25844|25894|25874|25839|25814|278
1633975200000|2021-10-11 18:00:00|25859|25839|25874|25859|25894|25874|25849|25834|94
1633978800000|2021-10-11 19:00:00|25871.5|25856.5|25799|25784|25881.5|25866.5|25799|25784|212
1633982400000|2021-10-11 20:00:00|25816.7|25776.7|25783.8|25743.8|25819.1|25779.1|25769.2|25729.2|0
1633986000000|2021-10-11 21:00:00|25784.4|25744.4|25789.6|25749.6|25791.2|25751.2|25783.3|25743.3|0
1633989600000|2021-10-11 22:00:00|25790.6|25750.6|25759.9|25719.9|25798.6|25758.6|25753.7|25713.7|0
1633993200000|2021-10-11 23:00:00|25760|25720|25788.9|25748.9|25793.3|25753.3|25753.7|25713.7|0
1633996800000|2021-10-12 00:00:00|25789.1|25749.1|25736.5|25696.5|25818.5|25778.5|25712.4|25672.4|0
1634000400000|2021-10-12 01:00:00|25736.7|25696.7|25747.1|25707.1|25752.2|25712.2|25681.5|25641.5|0
1634004000000|2021-10-12 02:00:00|25747.3|25707.3|25771.2|25731.2|25779.8|25739.8|25735.1|25695.1|0
1634007600000|2021-10-12 03:00:00|25771|25731|25726.3|25686.3|25780.5|25740.5|25716.7|25676.7|0
1634011200000|2021-10-12 04:00:00|25726.5|25686.5|25760.2|25720.2|25769.6|25729.6|25726.3|25686.3|0
1634014800000|2021-10-12 05:00:00|25759.2|25719.2|25772|25732|25792|25752|25754|25714|0
1634018400000|2021-10-12 06:00:00|25771.5|25731.5|25694|25679|25771.5|25731.5|25634|25619|549
1634022000000|2021-10-12 07:00:00|25696.5|25681.5|25770.5|25755.5|25790.5|25775.5|25596.5|25581.5|3966
1634025600000|2021-10-12 08:00:00|25775.5|25760.5|25865.5|25850.5|25870.5|25855.5|25740.5|25725.5|1490
1634029200000|2021-10-12 09:00:00|25870.5|25855.5|25915.5|25900.5|25935.5|25920.5|25845.5|25830.5|1573
1634032800000|2021-10-12 10:00:00|25920.5|25905.5|25960.5|25945.5|25970.5|25955.5|25885.5|25870.5|628
1634036400000|2021-10-12 11:00:00|25963|25948|25895|25880|25965.5|25950.5|25890|25875|457
1634040000000|2021-10-12 12:00:00|25897.5|25882.5|25945|25930|25970|25955|25892.5|25877.5|774
1634043600000|2021-10-12 13:00:00|25942.5|25927.5|25957.5|25942.5|26000|25985|25905|25890|2470
1634047200000|2021-10-12 14:00:00|25960|25945|25933.6|25918.6|25998.6|25983.6|25908.6|25893.6|2200
1634050800000|2021-10-12 15:00:00|25936.1|25921.1|26021.1|26001.1|26026.1|26006.1|25936.1|25921.1|1881
1634054400000|2021-10-12 16:00:00|26026.1|26006.1|26006.1|25986.1|26051.1|26031.1|26001.1|25981.1|347
1634058000000|2021-10-12 17:00:00|26001.1|25981.1|26006.1|25986.1|26031.1|26006.1|25991.1|25966.1|96
1634061600000|2021-10-12 18:00:00|26001.1|25981.1|26011.1|25996.1|26046.1|26026.1|26001.1|25981.1|114
1634065200000|2021-10-12 19:00:00|26008.6|25993.6|25983.6|25968.6|26018.6|26003.6|25963.6|25948.6|297
1634068800000|2021-10-12 20:00:00|25999.4|25959.4|25925.8|25885.8|25999.4|25959.4|25915.2|25875.2|0
1634072400000|2021-10-12 21:00:00|25926.9|25886.9|25928|25888|25936.9|25896.9|25922.1|25882.1|0
1634076000000|2021-10-12 22:00:00|25926.7|25886.7|25955.2|25915.2|25962.8|25922.8|25926.7|25886.7|0
1634079600000|2021-10-12 23:00:00|25955|25915|25941.9|25901.9|25965.4|25925.4|25936.2|25896.2|0
1634083200000|2021-10-13 00:00:00|25941.8|25901.8|26014.1|25974.1|26028.9|25988.9|25940.6|25900.6|0
1634086800000|2021-10-13 01:00:00|26014.3|25974.3|25971|25931|26017.4|25977.4|25941.4|25901.4|0
1634090400000|2021-10-13 02:00:00|25971.2|25931.2|25973.5|25933.5|25986.1|25946.1|25950.9|25910.9|0
1634094000000|2021-10-13 03:00:00|25973.7|25933.7|26001.2|25961.2|26010.6|25970.6|25973.7|25933.7|0
1634097600000|2021-10-13 04:00:00|26002.4|25962.4|26027.6|25987.6|26031.2|25991.2|26002.4|25962.4|0
1634101200000|2021-10-13 05:00:00|26027.8|25987.8|25998|25958|26038.1|25998.1|25982.8|25942.8|0
1634104800000|2021-10-13 06:00:00|25997.5|25957.5|25956.1|25941.1|25997.5|25968.6|25923.6|25908.6|277
1634108400000|2021-10-13 07:00:00|25963.6|25948.6|25970.4|25955.4|25982.9|25967.9|25858.6|25843.6|2142
1634112000000|2021-10-13 08:00:00|25972.9|25957.9|25995.4|25980.4|26025.4|26010.4|25940.4|25925.4|1087
1634115600000|2021-10-13 09:00:00|25992.9|25977.9|26000.4|25985.4|26015.4|26000.4|25955.4|25940.4|702
1634119200000|2021-10-13 10:00:00|26005.4|25990.4|25975.4|25960.4|26025.4|26010.4|25965.4|25950.4|497
1634122800000|2021-10-13 11:00:00|25980.4|25965.4|25987.8|25972.8|25997.8|25982.8|25960.4|25945.4|385
1634126400000|2021-10-13 12:00:00|25990.3|25975.3|25987.8|25972.8|26055.3|26040.3|25977.8|25962.8|1184
1634130000000|2021-10-13 13:00:00|25985.3|25970.3|25982.8|25967.8|26047.8|26032.8|25967.8|25952.8|1469
1634133600000|2021-10-13 14:00:00|25977.8|25962.8|25957.8|25942.8|25992.8|25977.8|25925.3|25910.3|1879
1634137200000|2021-10-13 15:00:00|25960.3|25945.3|26027.8|26007.8|26032.8|26010.3|25950.3|25935.3|1546
1634140800000|2021-10-13 16:00:00|26032.8|26002.8|26007.8|25982.8|26032.8|26007.8|25992.8|25972.8|88
1634144400000|2021-10-13 17:00:00|26002.8|25987.8|26012.8|25987.8|26047.8|26027.8|26002.8|25977.8|177
1634148000000|2021-10-13 18:00:00|26007.8|25992.8|26002.8|25987.8|26052.8|26032.8|25990.3|25975.3|102
1634151600000|2021-10-13 19:00:00|26000.3|25985.3|26025.3|26010.3|26025.3|26010.3|25995.3|25980.3|145
1634155200000|2021-10-13 20:00:00|26044.5|26004.5|26043.6|26003.6|26054.1|26014.1|26029|25989|0
1634158800000|2021-10-13 21:00:00|26042.6|26002.6|26042.5|26002.5|26043.6|26003.6|26038.8|25998.8|0
1634162400000|2021-10-13 22:00:00|26042|26002|26074.2|26034.2|26087.4|26047.4|26038.6|25998.6|0
1634166000000|2021-10-13 23:00:00|26074|26034|26085.3|26045.3|26095.4|26055.4|26067.9|26027.9|0
1634169600000|2021-10-14 00:00:00|26085|26045|26104.2|26064.2|26133.2|26093.2|26082.2|26042.2|0
1634173200000|2021-10-14 01:00:00|26104|26064|26091.1|26051.1|26123.2|26083.2|26089.8|26049.8|0
1634176800000|2021-10-14 02:00:00|26090.5|26050.5|26109.5|26069.5|26115.5|26075.5|26089.7|26049.7|0
1634180400000|2021-10-14 03:00:00|26109.3|26069.3|26116.5|26076.5|26136.2|26096.2|26103.7|26063.7|0
1634184000000|2021-10-14 04:00:00|26116.7|26076.7|26119.1|26079.1|26121.1|26081.1|26104.9|26064.9|0
1634187600000|2021-10-14 05:00:00|26119|26079|26144.8|26104.8|26144.8|26104.8|26095.5|26055.5|0
1634191200000|2021-10-14 06:00:00|26144.5|26104.5|26145.3|26130.3|26150.3|26135.3|26055.3|26040.3|387
1634194800000|2021-10-14 07:00:00|26140.3|26125.3|26107.3|26092.3|26150.3|26135.3|26080.3|26065.3|2618
1634198400000|2021-10-14 08:00:00|26109.8|26094.8|26214.8|26199.8|26247.3|26232.3|26107.3|26092.3|1837
1634202000000|2021-10-14 09:00:00|26217.3|26202.3|26207.3|26192.3|26227.3|26212.3|26197.3|26182.3|807
1634205600000|2021-10-14 10:00:00|26212.3|26197.3|26207.3|26192.3|26222.3|26207.3|26187.3|26172.3|594
1634209200000|2021-10-14 11:00:00|26202.3|26187.3|26239.5|26224.5|26244.5|26229.5|26197.3|26182.3|486
1634212800000|2021-10-14 12:00:00|26234.5|26219.5|26269.5|26254.5|26284.5|26269.5|26234.5|26219.5|1117
1634216400000|2021-10-14 13:00:00|26274.5|26259.5|26279.5|26264.5|26304.5|26289.5|26257|26242|1467
1634220000000|2021-10-14 14:00:00|26284.5|26269.5|26292.8|26277.8|26327.8|26312.8|26274.5|26259.5|1882
1634223600000|2021-10-14 15:00:00|26287.8|26272.8|26320.3|26295.3|26325.3|26310.3|26277.8|26262.8|1977
1634227200000|2021-10-14 16:00:00|26315.3|26300.3|26335.3|26315.3|26340.3|26320.3|26315.3|26290.3|195
1634230800000|2021-10-14 17:00:00|26340.3|26320.3|26335.3|26315.3|26340.3|26320.3|26310.3|26285.3|78
1634234400000|2021-10-14 18:00:00|26330.3|26310.3|26347.8|26332.8|26352.8|26337.8|26330.3|26310.3|85
1634238000000|2021-10-14 19:00:00|26345.3|26330.3|26367.8|26352.8|26372.8|26357.8|26330.3|26315.3|267
1634241600000|2021-10-14 20:00:00|26388|26348|26399.9|26359.9|26429.5|26389.5|26374.7|26334.7|0
1634245200000|2021-10-14 21:00:00|26398.8|26358.8|26395.7|26355.7|26400.4|26360.4|26393.6|26353.6|0
1634248800000|2021-10-14 22:00:00|26394.2|26354.2|26402.5|26362.5|26408.1|26368.1|26380|26340|0
1634252400000|2021-10-14 23:00:00|26402.7|26362.7|26403.8|26363.8|26413.9|26373.9|26400.7|26360.7|0
1634256000000|2021-10-15 00:00:00|26403.6|26363.6|26373.7|26333.7|26403.8|26363.8|26341.7|26301.7|0
1634259600000|2021-10-15 01:00:00|26373.8|26333.8|26382.1|26342.1|26382.6|26342.6|26327|26287|0
1634263200000|2021-10-15 02:00:00|26382.3|26342.3|26417.1|26377.1|26433.6|26393.6|26376.9|26336.9|0
1634266800000|2021-10-15 03:00:00|26417.6|26377.6|26419.4|26379.4|26421.6|26381.6|26405.7|26365.7|0
1634270400000|2021-10-15 04:00:00|26419.9|26379.9|26404.3|26364.3|26434.2|26394.2|26399.6|26359.6|0
1634274000000|2021-10-15 05:00:00|26404.4|26364.4|26430.4|26390.4|26432.7|26392.7|26403.1|26363.1|0
1634277600000|2021-10-15 06:00:00|26432.2|26392.2|26475.3|26460.3|26480.3|26465.3|26385.3|26370.3|620
1634281200000|2021-10-15 07:00:00|26472.8|26457.8|26445.3|26430.3|26487.8|26472.8|26412.8|26397.8|3765
1634284800000|2021-10-15 08:00:00|26442.8|26427.8|26432.8|26417.8|26457.8|26442.8|26415.3|26400.3|963
1634288400000|2021-10-15 09:00:00|26435.3|26420.3|26432.8|26417.8|26452.8|26437.8|26422.8|26407.8|840
1634292000000|2021-10-15 10:00:00|26430.3|26415.3|26357.8|26342.8|26447.8|26432.8|26352.8|26337.8|1030
1634295600000|2021-10-15 11:00:00|26362.8|26347.8|26406.9|26391.9|26414.4|26399.4|26352.8|26337.8|445
1634299200000|2021-10-15 12:00:00|26404.4|26389.4|26491.9|26476.9|26499.4|26484.4|26404.4|26389.4|1275
1634302800000|2021-10-15 13:00:00|26489.4|26474.4|26559.4|26544.4|26559.4|26544.4|26474.4|26459.4|1386
1634306400000|2021-10-15 14:00:00|26556.9|26541.9|26487.3|26472.3|26556.9|26541.9|26437.3|26422.3|1965
1634310000000|2021-10-15 15:00:00|26489.8|26474.8|26338.6|26318.6|26507.3|26492.3|26321.1|26306.1|1920
1634313600000|2021-10-15 16:00:00|26343.6|26313.6|26353.6|26328.6|26353.6|26333.6|26333.6|26308.6|199
1634317200000|2021-10-15 17:00:00|26348.6|26333.6|26353.6|26333.6|26358.6|26338.6|26338.6|26318.6|79
1634320800000|2021-10-15 18:00:00|26358.6|26338.6|26366.1|26351.1|26373.6|26356.1|26356.1|26338.6|98
1634324400000|2021-10-15 19:00:00|26363.6|26348.6|26381.1|26366.1|26381.1|26366.1|26336.1|26321.1|239
1634328000000|2021-10-15 20:00:00|26392.6|26352.6|26409|26369|26410.6|26370.6|26387.5|26347.5|0
1634508000000|2021-10-17 22:00:00|26433.3|26393.3|26378.6|26338.6|26433.4|26393.4|26362.4|26322.4|0
1634511600000|2021-10-17 23:00:00|26378.8|26338.8|26343.3|26303.3|26385.6|26345.6|26341.5|26301.5|0
1634515200000|2021-10-18 00:00:00|26343.8|26303.8|26362.2|26322.2|26393|26353|26324.2|26284.2|0
1634518800000|2021-10-18 01:00:00|26362|26322|26359.9|26319.9|26371.8|26331.8|26323.1|26283.1|0
1634522400000|2021-10-18 02:00:00|26359.7|26319.7|26372.7|26332.7|26377.8|26337.8|26347.7|26307.7|0
1634526000000|2021-10-18 03:00:00|26372.8|26332.8|26364.8|26324.8|26377.3|26337.3|26361.8|26321.8|0
1634529600000|2021-10-18 04:00:00|26364.3|26324.3|26343|26303|26365.4|26325.4|26342.8|26302.8|0
1634533200000|2021-10-18 05:00:00|26343.1|26303.1|26348.9|26308.9|26363.5|26323.5|26340.2|26300.2|0
1634536800000|2021-10-18 06:00:00|26346.8|26306.8|26303.6|26288.6|26346.8|26311.1|26256.1|26241.1|328
1634540400000|2021-10-18 07:00:00|26306.1|26291.1|26331.8|26316.8|26368.6|26353.6|26258.6|26243.6|3159
1634544000000|2021-10-18 08:00:00|26329.3|26314.3|26326.8|26311.8|26366.8|26351.8|26311.8|26296.8|1141
1634547600000|2021-10-18 09:00:00|26321.8|26306.8|26276.8|26261.8|26331.8|26316.8|26266.8|26251.8|1180
1634551200000|2021-10-18 10:00:00|26274.3|26259.3|26251.8|26236.8|26291.8|26276.8|26231.8|26216.8|1553
1634554800000|2021-10-18 11:00:00|26254.3|26239.3|26273.6|26258.6|26311.8|26296.8|26251.8|26236.8|689
1634558400000|2021-10-18 12:00:00|26263.6|26248.6|26218.6|26203.6|26263.6|26248.6|26198.6|26183.6|1390
1634562000000|2021-10-18 13:00:00|26213.6|26198.6|26243.6|26228.6|26248.6|26233.6|26163.6|26148.6|1585
1634565600000|2021-10-18 14:00:00|26241.1|26226.1|26250.4|26235.4|26258.6|26243.6|26185.4|26170.4|1459
1634569200000|2021-10-18 15:00:00|26252.9|26237.9|26287.9|26267.9|26302.9|26287.9|26235.4|26220.4|1609
1634572800000|2021-10-18 16:00:00|26292.9|26262.9|26242.9|26222.9|26292.9|26272.9|26232.9|26217.9|234
1634576400000|2021-10-18 17:00:00|26247.9|26217.9|26247.9|26227.9|26252.9|26227.9|26237.9|26217.9|36
1634580000000|2021-10-18 18:00:00|26242.9|26222.9|26255.4|26240.4|26255.4|26240.4|26227.9|26202.9|90
1634583600000|2021-10-18 19:00:00|26252.9|26237.9|26260.4|26245.4|26260.4|26245.4|26240.4|26225.4|183
1634587200000|2021-10-18 20:00:00|26270.7|26230.7|26256.8|26216.8|26271|26231|26253.3|26213.3|0
1634590800000|2021-10-18 21:00:00|26256.3|26216.3|26261.2|26221.2|26261.7|26221.7|26256.3|26216.3|0
1634594400000|2021-10-18 22:00:00|26260.9|26220.9|26238.9|26198.9|26262.9|26222.9|26237.2|26197.2|0
1634598000000|2021-10-18 23:00:00|26239.4|26199.4|26263.1|26223.1|26268.8|26228.8|26233.7|26193.7|0
1634601600000|2021-10-19 00:00:00|26263.4|26223.4|26284.9|26244.9|26323.1|26283.1|26261.1|26221.1|0
1634605200000|2021-10-19 01:00:00|26285|26245|26308.1|26268.1|26317.2|26277.2|26257|26217|0
1634608800000|2021-10-19 02:00:00|26309.4|26269.4|26297.6|26257.6|26316.8|26276.8|26288.1|26248.1|0
1634612400000|2021-10-19 03:00:00|26297.5|26257.5|26305|26265|26313.8|26273.8|26288.1|26248.1|0
1634616000000|2021-10-19 04:00:00|26304.5|26264.5|26296.9|26256.9|26307.9|26267.9|26284.7|26244.7|0
1634619600000|2021-10-19 05:00:00|26295.8|26255.8|26322.7|26282.7|26325.5|26285.5|26279.5|26239.5|0
1634623200000|2021-10-19 06:00:00|26322.6|26282.6|26317.9|26302.9|26322.9|26307.9|26285.4|26268.1|322
1634626800000|2021-10-19 07:00:00|26310.4|26295.4|26290.3|26275.3|26325.4|26310.4|26260.4|26245.4|2503
1634630400000|2021-10-19 08:00:00|26280.3|26265.3|26315.3|26300.3|26337.8|26322.8|26270.3|26255.3|975
1634634000000|2021-10-19 09:00:00|26312.8|26297.8|26345.3|26330.3|26345.3|26330.3|26305.3|26290.3|522
1634637600000|2021-10-19 10:00:00|26342.8|26327.8|26372.8|26357.8|26392.8|26377.8|26325.3|26310.3|712
1634641200000|2021-10-19 11:00:00|26375.3|26360.3|26350.9|26335.9|26377.8|26362.8|26340.3|26325.3|588
1634644800000|2021-10-19 12:00:00|26348.4|26333.4|26310.9|26295.9|26360.9|26345.9|26295.9|26280.9|829
1634648400000|2021-10-19 13:00:00|26308.4|26293.4|26310.9|26295.9|26320.9|26305.9|26275.9|26260.9|1056
1634652000000|2021-10-19 14:00:00|26315.9|26300.9|26373.4|26358.4|26373.4|26358.4|26310.9|26295.9|1066
1634655600000|2021-10-19 15:00:00|26378.4|26363.4|26365.9|26345.9|26398.4|26383.4|26348.4|26333.4|2194
1634659200000|2021-10-19 16:00:00|26360.9|26340.9|26375.9|26355.9|26380.9|26360.9|26360.9|26340.9|171
1634662800000|2021-10-19 17:00:00|26370.9|26350.9|26370.9|26350.9|26375.9|26355.9|26365.9|26340.9|25
1634666400000|2021-10-19 18:00:00|26365.9|26345.9|26353.4|26338.4|26370.9|26345.9|26338.4|26323.4|81
1634670000000|2021-10-19 19:00:00|26355.9|26340.9|26365.9|26350.9|26375.9|26360.9|26353.4|26338.4|133
1634673600000|2021-10-19 20:00:00|26380.7|26340.7|26413.8|26373.8|26426|26386|26380.7|26340.7|0
1634677200000|2021-10-19 21:00:00|26412.8|26372.8|26415.5|26375.5|26415.5|26375.5|26409.6|26369.6|0
1634680800000|2021-10-19 22:00:00|26415.7|26375.7|26400.8|26360.8|26418.8|26378.8|26393.6|26353.6|0
1634684400000|2021-10-19 23:00:00|26400.6|26360.6|26419.9|26379.9|26427.4|26387.4|26396.4|26356.4|0
1634688000000|2021-10-20 00:00:00|26420.4|26380.4|26395.1|26355.1|26425.6|26385.6|26381.6|26341.6|0
1634691600000|2021-10-20 01:00:00|26395|26355|26390.3|26350.3|26409.3|26369.3|26366.5|26326.5|0
1634695200000|2021-10-20 02:00:00|26390.1|26350.1|26370.6|26330.6|26393.1|26353.1|26357.4|26317.4|0
1634698800000|2021-10-20 03:00:00|26370.8|26330.8|26394.8|26354.8|26397.8|26357.8|26366.1|26326.1|0
1634702400000|2021-10-20 04:00:00|26395.3|26355.3|26380.9|26340.9|26396.5|26356.5|26378|26338|0
1634706000000|2021-10-20 05:00:00|26381.1|26341.1|26361|26321|26381.1|26341.1|26349.3|26309.3|0
1634709600000|2021-10-20 06:00:00|26363.1|26323.1|26318.4|26303.4|26372.3|26332.3|26293.4|26278.4|208
1634713200000|2021-10-20 07:00:00|26320.9|26305.9|26409.4|26394.4|26494.4|26479.4|26268.4|26253.4|3419
1634716800000|2021-10-20 08:00:00|26404.4|26389.4|26446.9|26431.9|26459.4|26444.4|26379.4|26364.4|846
1634720400000|2021-10-20 09:00:00|26449.4|26434.4|26444.4|26429.4|26459.4|26444.4|26406.9|26391.9|648
1634724000000|2021-10-20 10:00:00|26446.9|26431.9|26454.4|26439.4|26469.4|26454.4|26426.9|26411.9|444
1634727600000|2021-10-20 11:00:00|26456.9|26441.9|26429.7|26414.7|26486.9|26471.9|26429.7|26414.7|458
1634731200000|2021-10-20 12:00:00|26434.7|26419.7|26402.2|26387.2|26474.7|26459.7|26399.7|26384.7|798
1634734800000|2021-10-20 13:00:00|26399.7|26384.7|26449.7|26434.7|26462.2|26447.2|26389.7|26374.7|1133
1634738400000|2021-10-20 14:00:00|26447.2|26432.2|26586.3|26571.3|26621.3|26606.3|26444.7|26429.7|2253
1634742000000|2021-10-20 15:00:00|26591.3|26576.3|26608.8|26583.8|26611.3|26596.3|26571.3|26556.3|1830
1634745600000|2021-10-20 16:00:00|26603.8|26588.8|26593.8|26573.8|26608.8|26588.8|26593.8|26568.8|165
1634749200000|2021-10-20 17:00:00|26598.8|26578.8|26583.8|26563.8|26598.8|26578.8|26558.8|26538.8|109
1634752800000|2021-10-20 18:00:00|26588.8|26558.8|26578.8|26563.8|26593.8|26573.8|26576.3|26558.8|64
1634756400000|2021-10-20 19:00:00|26581.3|26566.3|26591.3|26576.3|26601.3|26586.3|26578.8|26563.8|227
1634760000000|2021-10-20 20:00:00|26616.7|26576.7|26587.6|26547.6|26632.4|26592.4|26586.6|26546.6|0
1634763600000|2021-10-20 21:00:00|26588.1|26548.1|26587|26547|26589.2|26549.2|26586.5|26546.5|0
1634767200000|2021-10-20 22:00:00|26587.3|26547.3|26623.9|26583.9|26629.7|26589.7|26576|26536|0
1634770800000|2021-10-20 23:00:00|26624.2|26584.2|26603.6|26563.6|26632.8|26592.8|26603.6|26563.6|0
1634774400000|2021-10-21 00:00:00|26603.9|26563.9|26623.5|26583.5|26626.3|26586.3|26584.4|26544.4|0
1634778000000|2021-10-21 01:00:00|26624.2|26584.2|26650.1|26610.1|26654.9|26614.9|26602.1|26562.1|0
1634781600000|2021-10-21 02:00:00|26650|26610|26647.2|26607.2|26656.3|26616.3|26637.1|26597.1|0
1634785200000|2021-10-21 03:00:00|26647.8|26607.8|26607.2|26567.2|26649.7|26609.7|26606|26566|0
1634788800000|2021-10-21 04:00:00|26606|26566|26525.2|26485.2|26613.5|26573.5|26507.6|26467.6|0
1634792400000|2021-10-21 05:00:00|26523.7|26483.7|26506.9|26466.9|26538.7|26498.7|26485.3|26445.3|0
1634796000000|2021-10-21 06:00:00|26506.8|26466.8|26478.8|26463.8|26536.3|26521.3|26456.3|26441.3|367
1634799600000|2021-10-21 07:00:00|26476.3|26461.3|26532.8|26517.8|26542.8|26527.8|26391.3|26376.3|2801
1634803200000|2021-10-21 08:00:00|26530.3|26515.3|26520.3|26505.3|26537.8|26522.8|26477.8|26462.8|848
1634806800000|2021-10-21 09:00:00|26522.8|26507.8|26535.3|26520.3|26547.8|26532.8|26492.8|26477.8|587
1634810400000|2021-10-21 10:00:00|26537.8|26522.8|26502.8|26487.8|26547.8|26532.8|26490.3|26475.3|670
1634814000000|2021-10-21 11:00:00|26497.8|26482.8|26543|26528|26553|26538|26487.8|26472.8|779
1634817600000|2021-10-21 12:00:00|26548|26533|26545.5|26530.5|26563|26548|26523|26508|762
1634821200000|2021-10-21 13:00:00|26548|26533|26603|26588|26618|26603|26528|26513|1630
1634824800000|2021-10-21 14:00:00|26605.5|26590.5|26589.6|26574.6|26639.6|26624.6|26588|26573|1272
1634828400000|2021-10-21 15:00:00|26587.1|26572.1|26552.1|26532.1|26609.6|26594.6|26529.6|26514.6|1953
1634832000000|2021-10-21 16:00:00|26557.1|26537.1|26572.1|26552.1|26577.1|26557.1|26552.1|26532.1|154
1634835600000|2021-10-21 17:00:00|26577.1|26547.1|26572.1|26552.1|26602.1|26582.1|26567.1|26547.1|148
1634839200000|2021-10-21 18:00:00|26577.1|26557.1|26592.1|26577.1|26597.1|26579.6|26572.1|26557.1|43
1634842800000|2021-10-21 19:00:00|26594.6|26579.6|26622.1|26607.1|26632.1|26617.1|26594.6|26579.6|235
1634846400000|2021-10-21 20:00:00|26630.9|26590.9|26571|26531|26631.3|26591.3|26554.5|26514.5|0
1634850000000|2021-10-21 21:00:00|26570.5|26530.5|26589.5|26549.5|26592.7|26552.7|26570|26530|0
1634853600000|2021-10-21 22:00:00|26589.1|26549.1|26582.7|26542.7|26592.2|26552.2|26565.5|26525.5|0
1634857200000|2021-10-21 23:00:00|26582.6|26542.6|26573.2|26533.2|26594.1|26554.1|26567.3|26527.3|0
1634860800000|2021-10-22 00:00:00|26573.4|26533.4|26646|26606|26647.7|26607.7|26571.4|26531.4|0
1634864400000|2021-10-22 01:00:00|26645.8|26605.8|26675.1|26635.1|26680.5|26640.5|26629.8|26589.8|0
1634868000000|2021-10-22 02:00:00|26674.6|26634.6|26667.1|26627.1|26678.1|26638.1|26653.6|26613.6|0
1634871600000|2021-10-22 03:00:00|26667.6|26627.6|26682.5|26642.5|26685.8|26645.8|26663.9|26623.9|0
1634875200000|2021-10-22 04:00:00|26682.4|26642.4|26677.7|26637.7|26682.5|26642.5|26647.5|26607.5|0
1634878800000|2021-10-22 05:00:00|26678.2|26638.2|26635.7|26595.7|26686.6|26646.6|26566.2|26526.2|0
1634882400000|2021-10-22 06:00:00|26635.9|26595.9|26614.6|26599.6|26654.6|26639.6|26599.6|26584.6|248
1634886000000|2021-10-22 07:00:00|26609.6|26594.6|26609.8|26594.8|26699.6|26684.6|26574.6|26559.6|2747
1634889600000|2021-10-22 08:00:00|26604.8|26589.8|26667.3|26652.3|26679.8|26664.8|26569.8|26554.8|1184
1634893200000|2021-10-22 09:00:00|26664.8|26649.8|26634.8|26619.8|26679.8|26664.8|26624.8|26609.8|818
1634896800000|2021-10-22 10:00:00|26637.3|26622.3|26634.8|26619.8|26654.8|26639.8|26599.8|26584.8|1290
1634900400000|2021-10-22 11:00:00|26637.3|26622.3|26683.5|26668.5|26683.5|26668.5|26634.8|26619.8|1082
1634904000000|2021-10-22 12:00:00|26681|26666|26628.5|26613.5|26688.5|26673.5|26601|26586|689
1634907600000|2021-10-22 13:00:00|26623.5|26608.5|26663.5|26648.5|26663.5|26648.5|26608.5|26593.5|1071
1634911200000|2021-10-22 14:00:00|26666|26651|26602.9|26587.9|26682.9|26667.9|26597.9|26582.9|1249
1634914800000|2021-10-22 15:00:00|26605.4|26590.4|26570.4|26550.4|26625.4|26610.4|26547.9|26532.9|2042
1634918400000|2021-10-22 16:00:00|26565.4|26545.4|26605.4|26585.4|26625.4|26605.4|26550.4|26530.4|210
1634922000000|2021-10-22 17:00:00|26610.4|26590.4|26600.4|26575.4|26625.4|26600.4|26595.4|26575.4|116
1634925600000|2021-10-22 18:00:00|26605.4|26580.4|26610.4|26595.4|26642.9|26627.9|26600.4|26575.4|92
1634929200000|2021-10-22 19:00:00|26607.9|26592.9|26610.4|26595.4|26637.9|26622.9|26602.9|26587.9|143
1634932800000|2021-10-22 20:00:00|26623.7|26583.7|26599.7|26559.7|26624.4|26584.4|26573.3|26533.3|0
1635112800000|2021-10-24 22:00:00|26583.2|26543.2|26585.3|26545.3|26616.6|26576.6|26575.7|26535.7|0
1635116400000|2021-10-24 23:00:00|26585.6|26545.6|26557.9|26517.9|26596|26556|26540.2|26500.2|0
1635120000000|2021-10-25 00:00:00|26558.1|26518.1|26616|26576|26629.6|26589.6|26557.9|26517.9|0
1635123600000|2021-10-25 01:00:00|26616.5|26576.5|26604.1|26564.1|26629.3|26589.3|26578.9|26538.9|0
1635127200000|2021-10-25 02:00:00|26604.7|26564.7|26618.5|26578.5|26620|26580|26584.6|26544.6|0
1635130800000|2021-10-25 03:00:00|26619|26579|26625.5|26585.5|26651.6|26611.6|26615.5|26575.5|0
1635134400000|2021-10-25 04:00:00|26625.6|26585.6|26631.9|26591.9|26633.3|26593.3|26613.4|26573.4|0
1635138000000|2021-10-25 05:00:00|26631.3|26591.3|26643.2|26603.2|26648.8|26608.8|26617.9|26577.9|0
1635141600000|2021-10-25 06:00:00|26643.1|26603.1|26632.9|26617.9|26659.2|26630.4|26597.9|26582.9|335
1635145200000|2021-10-25 07:00:00|26640.4|26625.4|26641.4|26626.4|26717.9|26702.9|26572.9|26557.9|2911
1635148800000|2021-10-25 08:00:00|26638.9|26623.9|26708.9|26693.9|26736.4|26721.4|26633.9|26618.9|1033
1635152400000|2021-10-25 09:00:00|26711.4|26696.4|26741.4|26726.4|26743.9|26728.9|26683.9|26668.9|725
1635156000000|2021-10-25 10:00:00|26738.9|26723.9|26781.4|26766.4|26821.4|26806.4|26738.9|26723.9|1324
1635159600000|2021-10-25 11:00:00|26783.9|26768.9|26758.3|26743.3|26788.9|26773.9|26748.3|26733.3|450
1635163200000|2021-10-25 12:00:00|26755.8|26740.8|26753.3|26738.3|26778.3|26763.3|26733.3|26718.3|632
1635166800000|2021-10-25 13:00:00|26758.3|26743.3|26760.8|26745.8|26768.3|26753.3|26693.3|26678.3|1337
1635170400000|2021-10-25 14:00:00|26758.3|26743.3|26785|26770|26790|26775|26742.5|26727.5|1081
1635174000000|2021-10-25 15:00:00|26782.5|26767.5|26822.5|26802.5|26835|26820|26780|26765|1834
1635177600000|2021-10-25 16:00:00|26827.5|26807.5|26832.5|26812.5|26847.5|26827.5|26822.5|26802.5|73
1635181200000|2021-10-25 17:00:00|26837.5|26817.5|26847.5|26827.5|26847.5|26827.5|26832.5|26812.5|74
1635184800000|2021-10-25 18:00:00|26842.5|26822.5|26837.5|26822.5|26852.5|26835|26835|26817.5|65
1635188400000|2021-10-25 19:00:00|26840|26825|26857.5|26842.5|26865|26850|26835|26820|238
1635192000000|2021-10-25 20:00:00|26879.1|26839.1|26919.4|26879.4|26924.5|26884.5|26842.1|26802.1|0
1635195600000|2021-10-25 21:00:00|26919.7|26879.7|26914.8|26874.8|26921.4|26881.4|26907|26867|0
1635199200000|2021-10-25 22:00:00|26915|26875|26897.2|26857.2|26920.3|26880.3|26894.6|26854.6|0
1635202800000|2021-10-25 23:00:00|26897.3|26857.3|26918.1|26878.1|26926.6|26886.6|26895.3|26855.3|0
1635206400000|2021-10-26 00:00:00|26918.4|26878.4|26942.8|26902.8|26947.9|26907.9|26909.8|26869.8|0
1635210000000|2021-10-26 01:00:00|26943.4|26903.4|26936.2|26896.2|26972.2|26932.2|26935|26895|0
1635213600000|2021-10-26 02:00:00|26935.7|26895.7|26960.2|26920.2|26961.9|26921.9|26928.5|26888.5|0
1635217200000|2021-10-26 03:00:00|26960|26920|26931.6|26891.6|26961.9|26921.9|26928|26888|0
1635220800000|2021-10-26 04:00:00|26930|26890|26917.9|26877.9|26932.3|26892.3|26917.8|26877.8|0
1635224400000|2021-10-26 05:00:00|26918.5|26878.5|26915.6|26875.6|26936.7|26896.7|26912.5|26872.5|0
1635228000000|2021-10-26 06:00:00|26916.1|26876.1|26900|26885|26925|26910|26890|26856.8|357
1635231600000|2021-10-26 07:00:00|26902.5|26887.5|26992.5|26977.5|27027.5|27012.5|26845|26830|3018
1635235200000|2021-10-26 08:00:00|26987.5|26972.5|26977.5|26962.5|27052.5|27037.5|26972.5|26957.5|1949
1635238800000|2021-10-26 09:00:00|26975|26960|26932.5|26917.5|26977.5|26962.5|26892.5|26877.5|1475
1635242400000|2021-10-26 10:00:00|26927.5|26912.5|26962.5|26947.5|26977.5|26962.5|26925|26910|579
1635246000000|2021-10-26 11:00:00|26967.5|26952.5|26958.6|26943.6|26968.6|26953.6|26933.6|26918.6|368
1635249600000|2021-10-26 12:00:00|26956.1|26941.1|26963.6|26948.6|27008.6|26993.6|26941.1|26926.1|756
1635253200000|2021-10-26 13:00:00|26961.1|26946.1|26948.6|26933.6|27003.6|26988.6|26933.6|26918.6|1008
1635256800000|2021-10-26 14:00:00|26946.1|26931.1|26995.9|26980.9|27005.9|26990.9|26943.6|26928.6|962
1635260400000|2021-10-26 15:00:00|26998.4|26983.4|26978.4|26958.4|27015.9|27000.9|26965.9|26950.9|1483
1635264000000|2021-10-26 16:00:00|26983.4|26963.4|26923.4|26903.4|26983.4|26963.4|26898.4|26878.4|340
1635267600000|2021-10-26 17:00:00|26918.4|26898.4|26928.4|26903.4|26943.4|26918.4|26913.4|26893.4|86
1635271200000|2021-10-26 18:00:00|26933.4|26908.4|26935.9|26920.9|26948.4|26925.9|26915.9|26900.9|90
1635274800000|2021-10-26 19:00:00|26933.4|26918.4|26923.4|26908.4|26948.4|26933.4|26915.9|26900.9|107
1635278400000|2021-10-26 20:00:00|26931.8|26891.8|26931.8|26891.8|26954.3|26914.3|26928.9|26888.9|0
1635282000000|2021-10-26 21:00:00|26933.9|26893.9|26933|26893|26937.6|26897.6|26929.7|26889.7|0
1635285600000|2021-10-26 22:00:00|26934|26894|26968.9|26928.9|26977.2|26937.2|26933.7|26893.7|0
1635289200000|2021-10-26 23:00:00|26968.7|26928.7|26964.9|26924.9|26984.8|26944.8|26948.5|26908.5|0
1635292800000|2021-10-27 00:00:00|26965.2|26925.2|26925.3|26885.3|26977.7|26937.7|26916.5|26876.5|0
1635296400000|2021-10-27 01:00:00|26925.5|26885.5|26892.5|26852.5|26932.4|26892.4|26889.3|26849.3|0
1635300000000|2021-10-27 02:00:00|26893.5|26853.5|26917|26877|26923.1|26883.1|26893.5|26853.5|0
1635303600000|2021-10-27 03:00:00|26917.2|26877.2|26906.1|26866.1|26926.8|26886.8|26905.4|26865.4|0
1635307200000|2021-10-27 04:00:00|26906.2|26866.2|26915|26875|26915|26875|26898.1|26858.1|0
1635310800000|2021-10-27 05:00:00|26914.9|26874.9|26947.9|26907.9|26957.9|26917.9|26914.9|26874.9|0
1635314400000|2021-10-27 06:00:00|26948|26908|26925.9|26910.9|26960.8|26933.4|26898.4|26883.4|204
1635318000000|2021-10-27 07:00:00|26918.4|26903.4|26925.4|26910.4|26950.9|26935.9|26875.4|26860.4|2364
1635321600000|2021-10-27 08:00:00|26922.9|26907.9|26845.4|26830.4|26940.4|26925.4|26840.4|26825.4|930
1635325200000|2021-10-27 09:00:00|26840.4|26825.4|26865.4|26850.4|26870.4|26855.4|26810.4|26795.4|976
1635328800000|2021-10-27 10:00:00|26867.9|26852.9|26832.9|26817.9|26915.4|26900.4|26800.4|26785.4|1071
1635332400000|2021-10-27 11:00:00|26827.9|26812.9|26825.1|26810.1|26880.4|26865.4|26822.6|26807.6|693
1635336000000|2021-10-27 12:00:00|26820.1|26805.1|26850.1|26835.1|26850.1|26835.1|26795.1|26780.1|720
1635339600000|2021-10-27 13:00:00|26855.1|26840.1|26855.1|26840.1|26855.1|26840.1|26780.1|26765.1|1274
1635343200000|2021-10-27 14:00:00|26857.6|26842.6|26790.3|26775.3|26887.6|26872.6|26765.3|26750.3|1341
1635346800000|2021-10-27 15:00:00|26787.8|26772.8|26807.8|26787.8|26840.3|26825.3|26787.8|26772.8|1564
1635350400000|2021-10-27 16:00:00|26812.8|26792.8|26842.8|26822.8|26847.8|26827.8|26807.8|26787.8|244
1635354000000|2021-10-27 17:00:00|26837.8|26817.8|26857.8|26837.8|26862.8|26842.8|26832.8|26812.8|115
1635357600000|2021-10-27 18:00:00|26852.8|26832.8|26842.8|26827.8|26867.8|26847.8|26840.3|26825.3|76
1635361200000|2021-10-27 19:00:00|26840.3|26825.3|26745.3|26730.3|26840.3|26825.3|26737.8|26722.8|230
1635364800000|2021-10-27 20:00:00|26750.4|26710.4|26769.4|26729.4|26772.7|26732.7|26746.7|26706.7|1
1635368400000|2021-10-27 21:00:00|26768.9|26728.9|26771|26731|26772.6|26732.6|26767.8|26727.8|0
1635372000000|2021-10-27 22:00:00|26772|26732|26793.2|26753.2|26795.8|26755.8|26772|26732|0
1635375600000|2021-10-27 23:00:00|26793.3|26753.3|26803.9|26763.9|26808.3|26768.3|26787.7|26747.7|0
1635379200000|2021-10-28 00:00:00|26803.6|26763.6|26783.3|26743.3|26816.6|26776.6|26759.9|26719.9|0
1635382800000|2021-10-28 01:00:00|26783.4|26743.4|26797.3|26757.3|26820.6|26780.6|26767.6|26727.6|0
1635386400000|2021-10-28 02:00:00|26797.2|26757.2|26785.3|26745.3|26812|26772|26763.2|26723.2|0
1635390000000|2021-10-28 03:00:00|26785.8|26745.8|26794.2|26754.2|26797.3|26757.3|26770.6|26730.6|0
1635393600000|2021-10-28 04:00:00|26794.3|26754.3|26805.6|26765.6|26808.5|26768.5|26786.5|26746.5|0
1635397200000|2021-10-28 05:00:00|26805.5|26765.5|26864.8|26824.8|26879.8|26839.8|26805.4|26765.4|0
1635400800000|2021-10-28 06:00:00|26864.9|26824.9|26807.8|26792.8|26873.8|26833.8|26772.8|26757.8|313
1635404400000|2021-10-28 07:00:00|26810.3|26795.3|26858.5|26843.5|26917.8|26902.8|26790.3|26775.3|2435
1635408000000|2021-10-28 08:00:00|26853.5|26838.5|26843.5|26828.5|26853.5|26838.5|26768.5|26753.5|1279
1635411600000|2021-10-28 09:00:00|26846|26831|26896|26881|26913.5|26898.5|26818.5|26803.5|1052
1635415200000|2021-10-28 10:00:00|26893.5|26878.5|26923.5|26908.5|26943.5|26928.5|26886|26871|792
1635418800000|2021-10-28 11:00:00|26921|26906|26896.9|26881.9|26943.5|26928.5|26876.9|26861.9|771
1635422400000|2021-10-28 12:00:00|26899.4|26884.4|26921.9|26906.9|26946.9|26931.9|26866.9|26851.9|1406
1635426000000|2021-10-28 13:00:00|26916.9|26901.9|26864.4|26849.4|26919.4|26904.4|26821.9|26806.9|2300
1635429600000|2021-10-28 14:00:00|26861.9|26846.9|26892.9|26877.9|26905.4|26890.4|26812.9|26797.9|1315
1635433200000|2021-10-28 15:00:00|26890.4|26875.4|26880.4|26860.4|26922.9|26907.9|26872.9|26857.9|1594
1635436800000|2021-10-28 16:00:00|26875.4|26855.4|26835.4|26815.4|26880.4|26865.4|26825.4|26805.4|412
1635440400000|2021-10-28 17:00:00|26840.4|26820.4|26850.4|26825.4|26855.4|26835.4|26825.4|26805.4|266
1635444000000|2021-10-28 18:00:00|26855.4|26830.4|26840.4|26825.4|26875.4|26855.4|26832.9|26817.9|236
1635447600000|2021-10-28 19:00:00|26842.9|26827.9|26877.9|26862.9|26882.9|26867.9|26830.4|26815.4|167
1635451200000|2021-10-28 20:00:00|26894.4|26854.4|26830|26790|26894.9|26854.9|26791.9|26751.9|0
1635454800000|2021-10-28 21:00:00|26828.4|26788.4|26853.7|26813.7|26861.6|26821.6|26825.3|26785.3|0
1635458400000|2021-10-28 22:00:00|26852.5|26812.5|26839.1|26799.1|26857.2|26817.2|26828.1|26788.1|0
1635462000000|2021-10-28 23:00:00|26838.8|26798.8|26839.9|26799.9|26845.6|26805.6|26823.3|26783.3|0
1635465600000|2021-10-29 00:00:00|26840.2|26800.2|26785.9|26745.9|26858.4|26818.4|26782.6|26742.6|0
1635469200000|2021-10-29 01:00:00|26788.7|26748.7|26790.8|26750.8|26809.1|26769.1|26761.3|26721.3|0
1635472800000|2021-10-29 02:00:00|26790.9|26750.9|26794.6|26754.6|26809.3|26769.3|26776.9|26736.9|0
1635476400000|2021-10-29 03:00:00|26794.8|26754.8|26801.3|26761.3|26833.9|26793.9|26784.4|26744.4|0
1635480000000|2021-10-29 04:00:00|26800.8|26760.8|26777.8|26737.8|26814.4|26774.4|26777.8|26737.8|0
1635483600000|2021-10-29 05:00:00|26778.3|26738.3|26787.2|26747.2|26796|26756|26756.7|26716.7|0
1635487200000|2021-10-29 06:00:00|26787.3|26747.3|26795.4|26780.4|26805.4|26790.4|26737.9|26718.7|263
1635490800000|2021-10-29 07:00:00|26797.9|26782.9|26787.8|26772.8|26847.9|26832.9|26655.4|26640.4|2941
1635494400000|2021-10-29 08:00:00|26785.3|26770.3|26800.3|26785.3|26862.8|26847.8|26767.8|26752.8|1351
1635498000000|2021-10-29 09:00:00|26797.8|26782.8|26765.3|26750.3|26827.8|26812.8|26747.8|26732.8|866
1635501600000|2021-10-29 10:00:00|26767.8|26752.8|26775.3|26760.3|26782.8|26767.8|26632.8|26617.8|2247
1635505200000|2021-10-29 11:00:00|26772.8|26757.8|26779.2|26764.2|26802.8|26787.8|26757.8|26742.8|817
1635508800000|2021-10-29 12:00:00|26781.7|26766.7|26746.7|26731.7|26819.2|26804.2|26724.2|26709.2|1199
1635512400000|2021-10-29 13:00:00|26744.2|26729.2|26806.7|26791.7|26834.2|26819.2|26709.2|26694.2|1447
1635516000000|2021-10-29 14:00:00|26804.2|26789.2|26856.4|26841.4|26876.4|26861.4|26801.4|26786.4|1957
1635519600000|2021-10-29 15:00:00|26853.9|26838.9|26888.9|26868.9|26931.4|26916.4|26851.4|26836.4|2600
1635523200000|2021-10-29 16:00:00|26893.9|26863.9|26933.9|26913.9|26953.9|26933.9|26888.9|26863.9|278
1635526800000|2021-10-29 17:00:00|26938.9|26908.9|26918.9|26898.9|26938.9|26918.9|26903.9|26883.9|142
1635530400000|2021-10-29 18:00:00|26913.9|26893.9|26893.9|26878.9|26923.9|26903.9|26871.4|26853.9|121
1635534000000|2021-10-29 19:00:00|26896.4|26881.4|26963.9|26948.9|26966.4|26951.4|26886.4|26871.4|173
1635537600000|2021-10-29 20:00:00|26966.4|26951.4|26993.9|26953.9|26998.2|26958.2|26957.7|26917.7|0
1635541200000|2021-10-29 21:00:00|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|0
1635717600000|2021-10-31 22:00:00|27029.4|26989.4|27026|26986|27058.8|27018.8|27013.8|26973.8|0
1635721200000|2021-10-31 23:00:00|27025.6|26985.6|27045.3|27005.3|27053.1|27013.1|27000.4|26960.4|0
1635724800000|2021-11-01 00:00:00|27045.6|27005.6|27070.5|27030.5|27084.6|27044.6|27038.9|26998.9|0
1635728400000|2021-11-01 01:00:00|27070.3|27030.3|27017.4|26977.4|27070.3|27030.3|27001.3|26961.3|0
1635732000000|2021-11-01 02:00:00|27017.9|26977.9|27016.5|26976.5|27028.9|26988.9|27004.4|26964.4|0
1635735600000|2021-11-01 03:00:00|27016.4|26976.4|27018|26978|27033.3|26993.3|27016.2|26976.2|0
1635739200000|2021-11-01 04:00:00|27017.9|26977.9|27012.3|26972.3|27026.9|26986.9|27009|26969|0
1635742800000|2021-11-01 05:00:00|27012.1|26972.1|27011.5|26971.5|27044.5|27004.5|27008.2|26968.2|0
1635746400000|2021-11-01 06:00:00|27011.3|26971.3|26994.6|26954.6|27011.5|26971.5|26967.7|26927.7|0
1635750000000|2021-11-01 07:00:00|26993.6|26953.6|26998.9|26983.9|27021.4|27006.4|26981.4|26951.7|306
1635753600000|2021-11-01 08:00:00|26996.4|26981.4|27283.8|27268.8|27311.3|27296.3|26981.4|26966.4|4077
1635757200000|2021-11-01 09:00:00|27281.3|27266.3|27241.3|27226.3|27301.3|27286.3|27236.3|27221.3|1638
1635760800000|2021-11-01 10:00:00|27238.8|27223.8|27156.3|27141.3|27241.3|27226.3|27151.3|27136.3|1313
1635764400000|2021-11-01 11:00:00|27161.3|27146.3|27106.3|27091.3|27188.8|27173.8|27106.3|27091.3|964
1635768000000|2021-11-01 12:00:00|27101.3|27086.3|27110.3|27095.3|27120.3|27105.3|27071.3|27056.3|832
1635771600000|2021-11-01 13:00:00|27105.3|27090.3|27150.3|27135.3|27175.3|27160.3|27100.3|27085.3|1155
1635775200000|2021-11-01 14:00:00|27145.3|27130.3|27185.3|27170.3|27185.3|27170.3|27110.3|27095.3|1325
1635778800000|2021-11-01 15:00:00|27190.3|27175.3|27197.2|27182.2|27225.3|27210.3|27157.2|27142.2|1056
1635782400000|2021-11-01 16:00:00|27194.7|27179.7|27224.7|27204.7|27227.2|27212.2|27189.7|27174.7|1482
1635786000000|2021-11-01 17:00:00|27229.7|27209.7|27219.7|27199.7|27239.7|27219.7|27214.7|27194.7|238
1635789600000|2021-11-01 18:00:00|27214.7|27194.7|27184.7|27164.7|27219.7|27199.7|27164.7|27144.7|348
1635793200000|2021-11-01 19:00:00|27179.7|27159.7|27237.2|27222.2|27242.2|27227.2|27179.7|27159.7|215
1635796800000|2021-11-01 20:00:00|27234.7|27219.7|27242.2|27227.2|27244.7|27229.7|27212.2|27197.2|109
1635800400000|2021-11-01 21:00:00|27255.4|27215.4|27253.2|27213.2|27256.5|27216.5|27251.1|27211.1|0
1635804000000|2021-11-01 22:00:00|27253.4|27213.4|27266.5|27226.5|27270.3|27230.3|27239.3|27199.3|0
1635807600000|2021-11-01 23:00:00|27266.4|27226.4|27236.7|27196.7|27266.5|27226.5|27236.7|27196.7|0
1635811200000|2021-11-02 00:00:00|27237|27197|27231.5|27191.5|27244.3|27204.3|27218.1|27178.1|0
1635814800000|2021-11-02 01:00:00|27231.6|27191.6|27217.3|27177.3|27261.1|27221.1|27212.7|27172.7|0
1635818400000|2021-11-02 02:00:00|27217.5|27177.5|27176|27136|27226.5|27186.5|27170|27130|0
1635822000000|2021-11-02 03:00:00|27175.9|27135.9|27212.7|27172.7|27212.7|27172.7|27172.2|27132.2|0
1635825600000|2021-11-02 04:00:00|27212.6|27172.6|27192.7|27152.7|27216.4|27176.4|27192.5|27152.5|0
1635829200000|2021-11-02 05:00:00|27192.5|27152.5|27226.6|27186.6|27236.3|27196.3|27186.2|27146.2|0
1635832800000|2021-11-02 06:00:00|27226|27186|27234.3|27194.3|27294|27254|27203.1|27163.1|0
1635836400000|2021-11-02 07:00:00|27233.7|27193.7|27204.7|27189.7|27240.1|27217.2|27187.2|27172.2|186
1635840000000|2021-11-02 08:00:00|27207.2|27192.2|27137|27122|27237.2|27222.2|27137|27122|2502
1635843600000|2021-11-02 09:00:00|27139.5|27124.5|27152|27137|27177|27162|27107|27092|1074
1635847200000|2021-11-02 10:00:00|27147|27132|27227|27212|27227|27212|27132|27117|949
1635850800000|2021-11-02 11:00:00|27224.5|27209.5|27149.5|27134.5|27227|27212|27127|27112|692
1635854400000|2021-11-02 12:00:00|27147|27132|27157.3|27142.3|27192|27177|27147|27132|524
1635858000000|2021-11-02 13:00:00|27162.3|27147.3|27207.3|27192.3|27217.3|27202.3|27127.3|27112.3|1108
1635861600000|2021-11-02 14:00:00|27204.8|27189.8|27187.3|27172.3|27207.3|27192.3|27142.3|27127.3|2144
1635865200000|2021-11-02 15:00:00|27189.8|27174.8|27201|27186|27231|27216|27178.5|27163.5|1416
1635868800000|2021-11-02 16:00:00|27203.5|27188.5|27213.5|27193.5|27221|27206|27191|27176|2369
1635872400000|2021-11-02 17:00:00|27208.5|27188.5|27203.5|27183.5|27213.5|27193.5|27198.5|27173.5|91
1635876000000|2021-11-02 18:00:00|27198.5|27178.5|27203.5|27183.5|27208.5|27183.5|27188.5|27168.5|42
1635879600000|2021-11-02 19:00:00|27208.5|27188.5|27221|27206|27221|27206|27198.5|27178.5|133
1635883200000|2021-11-02 20:00:00|27218.5|27203.5|27221|27206|27226|27211|27211|27196|62
1635886800000|2021-11-02 21:00:00|27228.1|27188.1|27226.6|27186.6|27230.8|27190.8|27225.5|27185.5|0
1635890400000|2021-11-02 22:00:00|27226.8|27186.8|27214.3|27174.3|27229.7|27189.7|27214.3|27174.3|0
1635894000000|2021-11-02 23:00:00|27214.6|27174.6|27214.3|27174.3|27221.3|27181.3|27211.2|27171.2|0
1635897600000|2021-11-03 00:00:00|27214.1|27174.1|27225.2|27185.2|27225.4|27185.4|27190.1|27150.1|0
1635901200000|2021-11-03 01:00:00|27225.1|27185.1|27234.3|27194.3|27267.2|27227.2|27222.1|27182.1|0
1635904800000|2021-11-03 02:00:00|27234.1|27194.1|27219|27179|27234.4|27194.4|27216.1|27176.1|0
1635908400000|2021-11-03 03:00:00|27219.5|27179.5|27221.6|27181.6|27227.9|27187.9|27213.2|27173.2|0
1635912000000|2021-11-03 04:00:00|27221.7|27181.7|27222|27182|27227.7|27187.7|27218.8|27178.8|0
1635915600000|2021-11-03 05:00:00|27222.5|27182.5|27209.9|27169.9|27227.9|27187.9|27204|27164|0
1635919200000|2021-11-03 06:00:00|27209.6|27169.6|27221.1|27181.1|27242.2|27202.2|27206.3|27166.3|0
1635922800000|2021-11-03 07:00:00|27220.1|27180.1|27188.5|27173.5|27221.3|27183.5|27158.5|27143.5|124
1635926400000|2021-11-03 08:00:00|27183.5|27168.5|27223.5|27208.5|27257|27242|27151|27136|2424
1635930000000|2021-11-03 09:00:00|27221|27206|27248.5|27233.5|27253.5|27238.5|27213.5|27198.5|724
1635933600000|2021-11-03 10:00:00|27246|27231|27306|27291|27313.5|27298.5|27236|27221|1410
1635937200000|2021-11-03 11:00:00|27303.5|27288.5|27353.5|27338.5|27353.5|27338.5|27283.5|27268.5|1049
1635940800000|2021-11-03 12:00:00|27351|27336|27323.5|27308.5|27368.5|27353.5|27308.5|27293.5|1052
1635944400000|2021-11-03 13:00:00|27328.5|27313.5|27296|27281|27333.5|27318.5|27288.5|27273.5|1239
1635948000000|2021-11-03 14:00:00|27293.5|27278.5|27358.5|27343.5|27361|27346|27293.5|27278.5|1359
1635951600000|2021-11-03 15:00:00|27353.5|27338.5|27341.6|27326.6|27358.5|27343.5|27301.6|27286.6|1170
1635955200000|2021-11-03 16:00:00|27336.6|27321.6|27389.1|27369.1|27396.6|27381.6|27336.6|27321.6|2504
1635958800000|2021-11-03 17:00:00|27384.1|27364.1|27374.1|27349.1|27389.1|27369.1|27369.1|27349.1|138
1635962400000|2021-11-03 18:00:00|27379.1|27354.1|27439.1|27419.1|27454.1|27434.1|27369.1|27349.1|431
1635966000000|2021-11-03 19:00:00|27444.1|27414.1|27474.1|27459.1|27489.1|27469.1|27439.1|27414.1|337
1635969600000|2021-11-03 20:00:00|27476.6|27461.6|27506.6|27491.6|27536.6|27521.6|27469.1|27454.1|208
1635973200000|2021-11-03 21:00:00|27524.2|27484.2|27527.4|27487.4|27530|27490|27524.2|27484.2|0
1635976800000|2021-11-03 22:00:00|27527.6|27487.6|27548.4|27508.4|27551|27511|27524.2|27484.2|0
1635980400000|2021-11-03 23:00:00|27548.6|27508.6|27551.8|27511.8|27560.5|27520.5|27534.1|27494.1|0
1635984000000|2021-11-04 00:00:00|27551.6|27511.6|27507.4|27467.4|27551.6|27511.6|27498.8|27458.8|0
1635987600000|2021-11-04 01:00:00|27507.3|27467.3|27481.4|27441.4|27507.3|27467.3|27476.9|27436.9|0
1635991200000|2021-11-04 02:00:00|27482|27442|27502.7|27462.7|27504.5|27464.5|27480|27440|0
1635994800000|2021-11-04 03:00:00|27502.2|27462.2|27497.9|27457.9|27505.1|27465.1|27492.4|27452.4|0
1635998400000|2021-11-04 04:00:00|27498|27458|27501.5|27461.5|27510.8|27470.8|27498|27458|0
1636002000000|2021-11-04 05:00:00|27501.3|27461.3|27560.9|27520.9|27573.9|27533.9|27494.3|27454.3|0
1636005600000|2021-11-04 06:00:00|27561|27521|27600.1|27560.1|27603.4|27563.4|27558.8|27518.8|0
1636009200000|2021-11-04 07:00:00|27600|27560|27521.6|27506.6|27603.1|27563.1|27511.6|27496.6|562
1636012800000|2021-11-04 08:00:00|27519.1|27504.1|27488.1|27473.1|27556.6|27541.6|27463.1|27448.1|2541
1636016400000|2021-11-04 09:00:00|27490.6|27475.6|27473.1|27458.1|27523.1|27508.1|27468.1|27453.1|808
1636020000000|2021-11-04 10:00:00|27468.1|27453.1|27508.1|27493.1|27518.1|27503.1|27458.1|27443.1|830
1636023600000|2021-11-04 11:00:00|27510.6|27495.6|27478.1|27463.1|27523.1|27508.1|27470.6|27455.6|924
1636027200000|2021-11-04 12:00:00|27475.6|27460.6|27426.2|27411.2|27503.1|27488.1|27411.2|27396.2|1206
1636030800000|2021-11-04 13:00:00|27428.7|27413.7|27451.2|27436.2|27496.2|27481.2|27411.2|27396.2|1302
1636034400000|2021-11-04 14:00:00|27456.2|27441.2|27456.2|27441.2|27486.2|27471.2|27421.2|27406.2|1298
1636038000000|2021-11-04 15:00:00|27451.2|27436.2|27483.1|27468.1|27483.1|27468.1|27421.2|27406.2|1195
1636041600000|2021-11-04 16:00:00|27480.6|27465.6|27545.6|27520.6|27545.6|27525.6|27468.1|27453.1|2099
1636045200000|2021-11-04 17:00:00|27540.6|27525.6|27520.6|27500.6|27545.6|27525.6|27515.6|27495.6|239
1636048800000|2021-11-04 18:00:00|27515.6|27495.6|27515.6|27495.6|27525.6|27505.6|27495.6|27470.6|91
1636052400000|2021-11-04 19:00:00|27520.6|27500.6|27538.1|27523.1|27538.1|27523.1|27515.6|27490.6|121
1636056000000|2021-11-04 20:00:00|27535.6|27520.6|27533.1|27518.1|27568.1|27553.1|27533.1|27518.1|102
1636059600000|2021-11-04 21:00:00|27555.2|27515.2|27553.1|27513.1|27558.4|27518.4|27552.6|27512.6|0
1636063200000|2021-11-04 22:00:00|27552.2|27512.2|27568.1|27528.1|27574.4|27534.4|27540.7|27500.7|0
1636066800000|2021-11-04 23:00:00|27568.4|27528.4|27581.4|27541.4|27583.2|27543.2|27558|27518|0
1636070400000|2021-11-05 00:00:00|27581.1|27541.1|27561.3|27521.3|27581.5|27541.5|27534.9|27494.9|0
1636074000000|2021-11-05 01:00:00|27561.5|27521.5|27542.7|27502.7|27567.7|27527.7|27526.5|27486.5|0
1636077600000|2021-11-05 02:00:00|27542.6|27502.6|27569.6|27529.6|27578.8|27538.8|27536.7|27496.7|0
1636081200000|2021-11-05 03:00:00|27569.9|27529.9|27561.5|27521.5|27573.2|27533.2|27537.7|27497.7|0
1636084800000|2021-11-05 04:00:00|27560.9|27520.9|27559.5|27519.5|27567.9|27527.9|27558.5|27518.5|0
1636088400000|2021-11-05 05:00:00|27558.4|27518.4|27544.9|27504.9|27559.6|27519.6|27542|27502|0
1636092000000|2021-11-05 06:00:00|27546|27506|27542.4|27502.4|27562|27522|27534.8|27494.8|0
1636095600000|2021-11-05 07:00:00|27541.9|27501.9|27525.6|27510.6|27544|27525.6|27493.1|27478.1|270
1636099200000|2021-11-05 08:00:00|27528.1|27513.1|27565.7|27550.7|27603.1|27588.1|27505.6|27490.6|2597
1636102800000|2021-11-05 09:00:00|27568.2|27553.2|27665.7|27650.7|27673.2|27658.2|27565.7|27550.7|1610
1636106400000|2021-11-05 10:00:00|27668.2|27653.2|27710.7|27695.7|27710.7|27695.7|27635.7|27620.7|1146
1636110000000|2021-11-05 11:00:00|27705.7|27690.7|27773.2|27758.2|27775.7|27760.7|27695.7|27680.7|1451
1636113600000|2021-11-05 12:00:00|27775.7|27760.7|27850|27835|27883.2|27868.2|27773.2|27758.2|1490
1636117200000|2021-11-05 13:00:00|27855|27840|27830|27815|27855|27840|27815|27800|1437
1636120800000|2021-11-05 14:00:00|27825|27810|27775|27760|27842.5|27827.5|27740|27725|1577
1636124400000|2021-11-05 15:00:00|27780|27765|27790.1|27775.1|27805.1|27790.1|27760.1|27745.1|1379
1636128000000|2021-11-05 16:00:00|27795.1|27780.1|27772.6|27752.6|27815.1|27800.1|27767.6|27747.6|1762
1636131600000|2021-11-05 17:00:00|27777.6|27757.6|27757.6|27732.6|27777.6|27757.6|27692.6|27672.6|311
1636135200000|2021-11-05 18:00:00|27752.6|27737.6|27772.6|27747.6|27777.6|27757.6|27747.6|27727.6|97
1636138800000|2021-11-05 19:00:00|27777.6|27752.6|27790.1|27775.1|27795.1|27780.1|27742.6|27722.6|127
1636142400000|2021-11-05 20:00:00|27792.6|27777.6|27807.6|27792.6|27837.6|27822.6|27780.1|27765.1|133
1636326000000|2021-11-07 23:00:00|27812.3|27772.3|27815.9|27775.9|27843.4|27803.4|27809.1|27769.1|0
1636329600000|2021-11-08 00:00:00|27815.6|27775.6|27793.9|27753.9|27819|27779|27771.7|27731.7|0
1636333200000|2021-11-08 01:00:00|27794.4|27754.4|27775.1|27735.1|27813.5|27773.5|27767.6|27727.6|0
1636336800000|2021-11-08 02:00:00|27775|27735|27803|27763|27809.3|27769.3|27773.3|27733.3|0
1636340400000|2021-11-08 03:00:00|27802.9|27762.9|27797.2|27757.2|27809.2|27769.2|27794.1|27754.1|0
1636344000000|2021-11-08 04:00:00|27798.3|27758.3|27785.6|27745.6|27800.2|27760.2|27777.9|27737.9|0
1636347600000|2021-11-08 05:00:00|27786.8|27746.8|27813.7|27773.7|27819.8|27779.8|27782.5|27742.5|0
1636351200000|2021-11-08 06:00:00|27814.2|27774.2|27795.3|27755.3|27822.7|27782.7|27783.4|27743.4|0
1636354800000|2021-11-08 07:00:00|27795.1|27755.1|27805.1|27790.1|27815.1|27800.1|27757.6|27737.7|287
1636358400000|2021-11-08 08:00:00|27810.1|27795.1|27781.5|27766.5|27840.1|27825.1|27746.5|27731.5|1787
1636362000000|2021-11-08 09:00:00|27776.5|27761.5|27741.5|27726.5|27799|27784|27736.5|27721.5|1508
1636365600000|2021-11-08 10:00:00|27739|27724|27791.5|27776.5|27806.5|27791.5|27736.5|27721.5|608
1636369200000|2021-11-08 11:00:00|27794|27779|27746.5|27731.5|27796.5|27781.5|27741.5|27726.5|523
1636372800000|2021-11-08 12:00:00|27749|27734|27744.6|27729.6|27771.5|27756.5|27724.6|27709.6|1201
1636376400000|2021-11-08 13:00:00|27742.1|27727.1|27749.6|27734.6|27759.6|27744.6|27734.6|27719.6|482
1636380000000|2021-11-08 14:00:00|27744.6|27729.6|27784.6|27769.6|27814.6|27799.6|27744.6|27729.6|866
1636383600000|2021-11-08 15:00:00|27787.1|27772.1|27755.1|27740.1|27789.6|27774.6|27750.1|27735.1|820
1636387200000|2021-11-08 16:00:00|27750.1|27735.1|27662.6|27642.6|27765.1|27750.1|27660.1|27642.6|1541
1636390800000|2021-11-08 17:00:00|27667.6|27647.6|27692.6|27667.6|27707.6|27682.6|27667.6|27647.6|165
1636394400000|2021-11-08 18:00:00|27687.6|27672.6|27687.6|27667.6|27702.6|27682.6|27682.6|27662.6|41
1636398000000|2021-11-08 19:00:00|27692.6|27672.6|27695.1|27680.1|27702.6|27682.6|27682.6|27662.6|38
1636401600000|2021-11-08 20:00:00|27692.6|27677.6|27680.1|27665.1|27697.6|27682.6|27675.1|27660.1|99
1636405200000|2021-11-08 21:00:00|27702.7|27662.7|27684.2|27644.2|27707.5|27667.5|27668.8|27628.8|0
1636408800000|2021-11-08 22:00:00|27684.4|27644.4|27679.8|27639.8|27685.6|27645.6|27678.7|27638.7|0
1636412400000|2021-11-08 23:00:00|27678.8|27638.8|27664.1|27624.1|27686.1|27646.1|27660.7|27620.7|0
1636416000000|2021-11-09 00:00:00|27664.3|27624.3|27650.3|27610.3|27677|27637|27647.6|27607.6|0
1636419600000|2021-11-09 01:00:00|27650.1|27610.1|27648.4|27608.4|27662.1|27622.1|27633.4|27593.4|0
1636423200000|2021-11-09 02:00:00|27647.4|27607.4|27650.2|27610.2|27661.6|27621.6|27642.4|27602.4|0
1636426800000|2021-11-09 03:00:00|27650.8|27610.8|27615.8|27575.8|27654.6|27614.6|27605.8|27565.8|0
1636430400000|2021-11-09 04:00:00|27616.1|27576.1|27612.1|27572.1|27630.7|27590.7|27607.2|27567.2|0
1636434000000|2021-11-09 05:00:00|27612.6|27572.6|27634.1|27594.1|27642.9|27602.9|27609.4|27569.4|0
1636437600000|2021-11-09 06:00:00|27634.5|27594.5|27660.1|27620.1|27660.7|27620.7|27634.5|27594.5|0
1636441200000|2021-11-09 07:00:00|27661.1|27621.1|27660.1|27645.1|27682.6|27667.6|27652.6|27617.2|156
1636444800000|2021-11-09 08:00:00|27667.6|27652.6|27670.4|27655.4|27695.1|27680.1|27645.1|27630.1|1986
1636448400000|2021-11-09 09:00:00|27672.9|27657.9|27705.4|27690.4|27725.4|27710.4|27672.9|27657.9|817
1636452000000|2021-11-09 10:00:00|27700.4|27685.4|27685.4|27670.4|27705.4|27690.4|27665.4|27650.4|1185
1636455600000|2021-11-09 11:00:00|27682.9|27667.9|27677.9|27662.9|27705.4|27690.4|27662.9|27647.9|760
1636459200000|2021-11-09 12:00:00|27680.4|27665.4|27634|27619|27690.4|27675.4|27634|27619|541
1636462800000|2021-11-09 13:00:00|27636.5|27621.5|27619|27604|27644|27629|27614|27599|749
1636466400000|2021-11-09 14:00:00|27616.5|27601.5|27514|27499|27651.5|27636.5|27504|27489|1414
1636470000000|2021-11-09 15:00:00|27511.5|27496.5|27511.3|27496.3|27541.3|27526.3|27474|27459|2427
1636473600000|2021-11-09 16:00:00|27508.8|27493.8|27453.8|27428.8|27531.3|27516.3|27441.3|27423.8|2904
1636477200000|2021-11-09 17:00:00|27448.8|27423.8|27448.8|27423.8|27463.8|27438.8|27428.8|27403.8|194
1636480800000|2021-11-09 18:00:00|27443.8|27428.8|27443.8|27418.8|27468.8|27448.8|27433.8|27413.8|129
1636484400000|2021-11-09 19:00:00|27438.8|27413.8|27481.3|27466.3|27483.8|27468.8|27433.8|27413.8|78
1636488000000|2021-11-09 20:00:00|27478.8|27463.8|27473.8|27458.8|27481.3|27466.3|27448.8|27433.8|128
1636491600000|2021-11-09 21:00:00|27500.3|27460.3|27480.6|27440.6|27501.6|27461.6|27474.2|27434.2|0
1636495200000|2021-11-09 22:00:00|27480.8|27440.8|27480.3|27440.3|27480.8|27440.8|27475.6|27435.6|0
1636498800000|2021-11-09 23:00:00|27479.7|27439.7|27459.2|27419.2|27481.8|27441.8|27456.6|27416.6|0
1636502400000|2021-11-10 00:00:00|27459.4|27419.4|27467.6|27427.6|27476.8|27436.8|27454.6|27414.6|0
1636506000000|2021-11-10 01:00:00|27467.7|27427.7|27470.5|27430.5|27483|27443|27446|27406|0
1636509600000|2021-11-10 02:00:00|27470.7|27430.7|27426.2|27386.2|27473.5|27433.5|27415.9|27375.9|0
1636513200000|2021-11-10 03:00:00|27426.3|27386.3|27420.2|27380.2|27432.6|27392.6|27410.6|27370.6|0
1636516800000|2021-11-10 04:00:00|27420.4|27380.4|27423.1|27383.1|27426.3|27386.3|27410.9|27370.9|0
1636520400000|2021-11-10 05:00:00|27423|27383|27450.7|27410.7|27463|27423|27417.3|27377.3|0
1636524000000|2021-11-10 06:00:00|27450.9|27410.9|27490.9|27450.9|27494.1|27454.1|27447.6|27407.6|0
1636527600000|2021-11-10 07:00:00|27491.9|27451.9|27496.3|27481.3|27521.3|27506.3|27443.8|27428.8|241
1636531200000|2021-11-10 08:00:00|27498.8|27483.8|27565|27550|27613.8|27598.8|27498.8|27483.8|2131
1636534800000|2021-11-10 09:00:00|27567.5|27552.5|27502.5|27487.5|27572.5|27557.5|27465|27450|1586
1636538400000|2021-11-10 10:00:00|27505|27490|27512.5|27497.5|27522.5|27507.5|27452.5|27437.5|1903
1636542000000|2021-11-10 11:00:00|27510|27495|27455|27440|27532.5|27517.5|27442.5|27427.5|753
1636545600000|2021-11-10 12:00:00|27452.5|27437.5|27455.5|27440.5|27487.5|27472.5|27437.5|27422.5|708
1636549200000|2021-11-10 13:00:00|27460.5|27445.5|27465.5|27450.5|27485.5|27470.5|27425.5|27410.5|1169
1636552800000|2021-11-10 14:00:00|27468|27453|27560.5|27545.5|27560.5|27545.5|27465.5|27450.5|1183
1636556400000|2021-11-10 15:00:00|27565.5|27550.5|27574.5|27559.5|27602|27587|27535.5|27520.5|1464
1636560000000|2021-11-10 16:00:00|27569.5|27554.5|27577|27557|27584.5|27569.5|27534.5|27519.5|1304
1636563600000|2021-11-10 17:00:00|27572|27552|27562|27537|27577|27557|27537|27517|181
1636567200000|2021-11-10 18:00:00|27557|27542|27482|27462|27562|27542|27472|27452|238
1636570800000|2021-11-10 19:00:00|27477|27457|27417|27402|27482|27462|27389.5|27374.5|260
1636574400000|2021-11-10 20:00:00|27414.5|27399.5|27467|27452|27482|27467|27414.5|27399.5|204
1636578000000|2021-11-10 21:00:00|27459.4|27419.4|27483.3|27443.3|27489.1|27449.1|27458.7|27418.7|0
1636581600000|2021-11-10 22:00:00|27484.3|27444.3|27481.8|27441.8|27485|27445|27480.7|27440.7|0
1636585200000|2021-11-10 23:00:00|27482.3|27442.3|27467.4|27427.4|27489.5|27449.5|27446|27406|0
1636588800000|2021-11-11 00:00:00|27467.1|27427.1|27470|27430|27502.9|27462.9|27457.8|27417.8|0
1636592400000|2021-11-11 01:00:00|27469.8|27429.8|27518.2|27478.2|27518.4|27478.4|27441|27401|0
1636596000000|2021-11-11 02:00:00|27518.4|27478.4|27505|27465|27524.3|27484.3|27501.8|27461.8|0
1636599600000|2021-11-11 03:00:00|27504.9|27464.9|27486.3|27446.3|27514.1|27474.1|27483|27443|0
1636603200000|2021-11-11 04:00:00|27486.8|27446.8|27463.2|27423.2|27489.2|27449.2|27454.5|27414.5|0
1636606800000|2021-11-11 05:00:00|27463|27423|27497|27457|27509.5|27469.5|27463|27423|0
1636610400000|2021-11-11 06:00:00|27497.1|27457.1|27527.5|27487.5|27532.1|27492.1|27497.1|27457.1|0
1636614000000|2021-11-11 07:00:00|27527|27487|27547|27532|27569.5|27554.5|27497|27482|275
1636617600000|2021-11-11 08:00:00|27549.5|27534.5|27552.3|27537.3|27599.5|27584.5|27494.5|27479.5|2089
1636621200000|2021-11-11 09:00:00|27557.3|27542.3|27564.8|27549.8|27607.3|27592.3|27534.8|27519.8|940
1636624800000|2021-11-11 10:00:00|27567.3|27552.3|27552.3|27537.3|27577.3|27562.3|27517.3|27502.3|776
1636628400000|2021-11-11 11:00:00|27549.8|27534.8|27527.3|27512.3|27572.3|27557.3|27507.3|27492.3|646
1636632000000|2021-11-11 12:00:00|27524.8|27509.8|27587.6|27572.6|27597.6|27582.6|27522.3|27507.3|601
1636635600000|2021-11-11 13:00:00|27585.1|27570.1|27627.6|27612.6|27627.6|27612.6|27582.6|27567.6|658
1636639200000|2021-11-11 14:00:00|27625.1|27610.1|27597.6|27582.6|27627.6|27612.6|27547.6|27532.6|970
1636642800000|2021-11-11 15:00:00|27600.1|27585.1|27625.4|27610.4|27632.9|27617.9|27590.4|27575.4|1210
1636646400000|2021-11-11 16:00:00|27627.9|27612.9|27637.9|27617.9|27660.4|27645.4|27625.4|27610.4|1761
1636650000000|2021-11-11 17:00:00|27642.9|27612.9|27637.9|27617.9|27647.9|27627.9|27607.9|27587.9|248
1636653600000|2021-11-11 18:00:00|27642.9|27612.9|27647.9|27627.9|27652.9|27632.9|27627.9|27607.9|133
1636657200000|2021-11-11 19:00:00|27652.9|27632.9|27647.9|27632.9|27665.4|27650.4|27645.4|27627.9|47
1636660800000|2021-11-11 20:00:00|27650.4|27635.4|27650.4|27635.4|27670.4|27655.4|27642.9|27627.9|151
1636664400000|2021-11-11 21:00:00|27667.4|27627.4|27689.7|27649.7|27693.2|27653.2|27665|27625|0
1636668000000|2021-11-11 22:00:00|27689.2|27649.2|27687.5|27647.5|27689.7|27649.7|27686.9|27646.9|0
1636671600000|2021-11-11 23:00:00|27688.2|27648.2|27712.7|27672.7|27714|27674|27685.9|27645.9|0
1636675200000|2021-11-12 00:00:00|27713|27673|27741.5|27701.5|27757.9|27717.9|27710.7|27670.7|0
1636678800000|2021-11-12 01:00:00|27741.4|27701.4|27745|27705|27753.1|27713.1|27725.8|27685.8|0
1636682400000|2021-11-12 02:00:00|27745.2|27705.2|27721.9|27681.9|27745.4|27705.4|27718.8|27678.8|0
1636686000000|2021-11-12 03:00:00|27721.4|27681.4|27704.4|27664.4|27722.1|27682.1|27701.9|27661.9|0
1636689600000|2021-11-12 04:00:00|27704.3|27664.3|27701.8|27661.8|27711.4|27671.4|27698.1|27658.1|0
1636693200000|2021-11-12 05:00:00|27701.6|27661.6|27712.5|27672.5|27712.6|27672.6|27680.8|27640.8|0
1636696800000|2021-11-12 06:00:00|27711.4|27671.4|27647.4|27607.4|27721.7|27681.7|27579.6|27539.6|0
1636700400000|2021-11-12 07:00:00|27647.2|27607.2|27645.4|27630.4|27671.2|27655.4|27620.4|27597.2|248
1636704000000|2021-11-12 08:00:00|27640.4|27625.4|27632.9|27617.9|27700.4|27685.4|27585.4|27570.4|2024
1636707600000|2021-11-12 09:00:00|27630.4|27615.4|27622.9|27607.9|27642.9|27627.9|27587.9|27572.9|819
1636711200000|2021-11-12 10:00:00|27617.9|27602.9|27622.9|27607.9|27652.9|27637.9|27587.9|27572.9|876
1636714800000|2021-11-12 11:00:00|27620.4|27605.4|27642.9|27627.9|27642.9|27627.9|27602.9|27587.9|613
1636718400000|2021-11-12 12:00:00|27640.4|27625.4|27629|27614|27659|27644|27621.5|27606.5|485
1636722000000|2021-11-12 13:00:00|27631.5|27616.5|27674|27659|27674|27659|27624|27609|782
1636725600000|2021-11-12 14:00:00|27676.5|27661.5|27684|27669|27709|27694|27644|27629|1136
1636729200000|2021-11-12 15:00:00|27681.5|27666.5|27705.1|27690.1|27710.1|27695.1|27651.5|27636.5|1361
1636732800000|2021-11-12 16:00:00|27702.6|27687.6|27732.6|27712.6|27750.1|27735.1|27700.1|27685.1|2377
1636736400000|2021-11-12 17:00:00|27737.6|27717.6|27747.6|27722.6|27747.6|27727.6|27732.6|27712.6|159
1636740000000|2021-11-12 18:00:00|27742.6|27727.6|27742.6|27722.6|27747.6|27727.6|27732.6|27712.6|192
1636743600000|2021-11-12 19:00:00|27737.6|27717.6|27740.1|27725.1|27747.6|27727.6|27727.6|27707.6|59
1636747200000|2021-11-12 20:00:00|27742.6|27727.6|27735.1|27720.1|27760.1|27745.1|27730.1|27715.1|153
1636750800000|2021-11-12 21:00:00|27755|27715|27770.7|27730.7|27795.7|27755.7|27745.8|27705.8|0
1636754400000|2021-11-12 22:00:00|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|0
1636930800000|2021-11-14 23:00:00|27788.2|27748.2|27781.5|27741.5|27805.2|27765.2|27762|27722|0
1636934400000|2021-11-15 00:00:00|27781.8|27741.8|27778.1|27738.1|27797.9|27757.9|27762.6|27722.6|0
1636938000000|2021-11-15 01:00:00|27777.9|27737.9|27753.8|27713.8|27780.5|27740.5|27753.6|27713.6|0
1636941600000|2021-11-15 02:00:00|27754.3|27714.3|27750.5|27710.5|27762.9|27722.9|27750.5|27710.5|0
1636945200000|2021-11-15 03:00:00|27750.3|27710.3|27731.5|27691.5|27750.5|27710.5|27728.3|27688.3|0
1636948800000|2021-11-15 04:00:00|27731.3|27691.3|27731.8|27691.8|27734.3|27694.3|27721.8|27681.8|0
1636952400000|2021-11-15 05:00:00|27732.9|27692.9|27738.4|27698.4|27741.9|27701.9|27729.3|27689.3|0
1636956000000|2021-11-15 06:00:00|27738.6|27698.6|27726.1|27686.1|27746.9|27706.9|27719.7|27679.7|0
1636959600000|2021-11-15 07:00:00|27727.7|27687.7|27715.1|27700.1|27760.1|27745.1|27715.1|27685.8|304
1636963200000|2021-11-15 08:00:00|27717.6|27702.6|27786.2|27771.2|27793.7|27778.7|27687.6|27672.6|1816
1636966800000|2021-11-15 09:00:00|27791.2|27776.2|27788.7|27773.7|27831.2|27816.2|27776.2|27761.2|835
1636970400000|2021-11-15 10:00:00|27791.2|27776.2|27796.2|27781.2|27821.2|27806.2|27773.7|27758.7|420
1636974000000|2021-11-15 11:00:00|27798.7|27783.7|27798.7|27783.7|27813.7|27798.7|27783.7|27768.7|395
1636977600000|2021-11-15 12:00:00|27796.2|27781.2|27822.6|27807.6|27827.6|27812.6|27791.2|27776.2|272
1636981200000|2021-11-15 13:00:00|27825.1|27810.1|27872.6|27857.6|27887.6|27872.6|27822.6|27807.6|1082
1636984800000|2021-11-15 14:00:00|27877.6|27862.6|27842.6|27827.6|27887.6|27872.6|27810.1|27795.1|959
1636988400000|2021-11-15 15:00:00|27837.6|27822.6|27804.9|27789.9|27842.6|27827.6|27792.4|27777.4|1062
1636992000000|2021-11-15 16:00:00|27807.4|27792.4|27842.4|27822.4|27879.9|27864.9|27804.9|27789.9|2277
1636995600000|2021-11-15 17:00:00|27837.4|27817.4|27882.4|27862.4|27887.4|27867.4|27832.4|27812.4|195
1636999200000|2021-11-15 18:00:00|27877.4|27857.4|27872.4|27852.4|27887.4|27867.4|27872.4|27847.4|74
1637002800000|2021-11-15 19:00:00|27867.4|27847.4|27869.9|27854.9|27877.4|27854.9|27857.4|27837.4|58
1637006400000|2021-11-15 20:00:00|27864.9|27849.9|27889.9|27874.9|27899.9|27884.9|27864.9|27849.9|132
1637010000000|2021-11-15 21:00:00|27904.8|27864.8|27912.9|27872.9|27919|27879|27897.1|27857.1|0
1637013600000|2021-11-15 22:00:00|27912.4|27872.4|27908.3|27868.3|27914|27874|27907.1|27867.1|0
1637017200000|2021-11-15 23:00:00|27908|27868|27904.3|27864.3|27913.8|27873.8|27898.5|27858.5|0
1637020800000|2021-11-16 00:00:00|27904.5|27864.5|27894.9|27854.9|27919.4|27879.4|27872.4|27832.4|0
1637024400000|2021-11-16 01:00:00|27895|27855|27953.3|27913.3|27956.2|27916.2|27891.7|27851.7|0
1637028000000|2021-11-16 02:00:00|27953.4|27913.4|27920.5|27880.5|27956.1|27916.1|27920.2|27880.2|0
1637031600000|2021-11-16 03:00:00|27920.6|27880.6|27928.9|27888.9|27938|27898|27920.5|27880.5|0
1637035200000|2021-11-16 04:00:00|27928.4|27888.4|27908.7|27868.7|27928.4|27888.4|27892.8|27852.8|0
1637038800000|2021-11-16 05:00:00|27908.9|27868.9|27905.7|27865.7|27921|27881|27890.9|27850.9|0
1637042400000|2021-11-16 06:00:00|27905.8|27865.8|27924.2|27884.2|27924.2|27884.2|27893|27853|0
1637046000000|2021-11-16 07:00:00|27924.1|27884.1|27917.4|27902.4|27929.9|27914.9|27879.9|27864.9|259
1637049600000|2021-11-16 08:00:00|27922.4|27907.4|27902.2|27887.2|27979.9|27964.9|27902.2|27887.2|2264
1637053200000|2021-11-16 09:00:00|27904.7|27889.7|27907.2|27892.2|27909.7|27894.7|27857.2|27842.2|1123
1637056800000|2021-11-16 10:00:00|27909.7|27894.7|27869.7|27854.7|27917.2|27902.2|27857.2|27842.2|756
1637060400000|2021-11-16 11:00:00|27872.2|27857.2|27892.2|27877.2|27907.2|27892.2|27862.2|27847.2|764
1637064000000|2021-11-16 12:00:00|27889.7|27874.7|27838.9|27823.9|27897.2|27882.2|27836.4|27821.4|621
1637067600000|2021-11-16 13:00:00|27841.4|27826.4|27851.4|27836.4|27863.9|27848.9|27836.4|27821.4|727
1637071200000|2021-11-16 14:00:00|27848.9|27833.9|27846.4|27831.4|27871.4|27856.4|27831.4|27816.4|1010
1637074800000|2021-11-16 15:00:00|27851.4|27836.4|27816.5|27801.5|27868.9|27853.9|27811.5|27796.5|1299
1637078400000|2021-11-16 16:00:00|27821.5|27806.5|27839|27819|27866.5|27851.5|27816.5|27801.5|2191
1637082000000|2021-11-16 17:00:00|27844|27824|27849|27829|27859|27839|27834|27814|69
1637085600000|2021-11-16 18:00:00|27854|27834|27854|27834|27859|27839|27844|27824|68
1637089200000|2021-11-16 19:00:00|27849|27829|27859|27844|27871.5|27856.5|27844|27824|64
1637092800000|2021-11-16 20:00:00|27861.5|27846.5|27804|27789|27864|27849|27804|27789|132
1637096400000|2021-11-16 21:00:00|27825.2|27785.2|27823.2|27783.2|27843.8|27803.8|27818.7|27778.7|0
1637100000000|2021-11-16 22:00:00|27823.7|27783.7|27824.8|27784.8|27826.4|27786.4|27822.7|27782.7|0
1637103600000|2021-11-16 23:00:00|27825.3|27785.3|27839.4|27799.4|27845.1|27805.1|27814.3|27774.3|0
1637107200000|2021-11-17 00:00:00|27839.5|27799.5|27808|27768|27843.8|27803.8|27803.7|27763.7|0
1637110800000|2021-11-17 01:00:00|27806.9|27766.9|27799.3|27759.3|27810.9|27770.9|27793|27753|0
1637114400000|2021-11-17 02:00:00|27799.2|27759.2|27789.8|27749.8|27805.4|27765.4|27786.6|27746.6|0
1637118000000|2021-11-17 03:00:00|27789.7|27749.7|27787.7|27747.7|27801.6|27761.6|27776.5|27736.5|0
1637121600000|2021-11-17 04:00:00|27787.8|27747.8|27806.1|27766.1|27806.4|27766.4|27782.4|27742.4|0
1637125200000|2021-11-17 05:00:00|27806.3|27766.3|27798.9|27758.9|27818.6|27778.6|27798.9|27758.9|0
1637128800000|2021-11-17 06:00:00|27798.8|27758.8|27801.5|27761.5|27810.5|27770.5|27790.1|27750.1|0
1637132400000|2021-11-17 07:00:00|27802.5|27762.5|27816.5|27801.5|27829|27814|27781.5|27762.5|132
1637136000000|2021-11-17 08:00:00|27821.5|27806.5|27880.3|27865.3|27891.5|27876.5|27821.5|27806.5|1702
1637139600000|2021-11-17 09:00:00|27877.8|27862.8|27845.3|27830.3|27890.3|27875.3|27840.3|27825.3|688
1637143200000|2021-11-17 10:00:00|27847.8|27832.8|27850.3|27835.3|27870.3|27855.3|27840.3|27825.3|716
1637146800000|2021-11-17 11:00:00|27845.3|27830.3|27810.3|27795.3|27850.3|27835.3|27800.3|27785.3|510
1637150400000|2021-11-17 12:00:00|27805.3|27790.3|27812.2|27797.2|27832.2|27817.2|27802.2|27787.2|327
1637154000000|2021-11-17 13:00:00|27814.7|27799.7|27797.2|27782.2|27832.2|27817.2|27792.2|27777.2|565
1637157600000|2021-11-17 14:00:00|27802.2|27787.2|27807.2|27792.2|27827.2|27812.2|27787.2|27772.2|951
1637161200000|2021-11-17 15:00:00|27804.7|27789.7|27852.3|27837.3|27872.3|27857.3|27797.2|27782.2|1198
1637164800000|2021-11-17 16:00:00|27849.8|27834.8|27844.8|27824.8|27867.3|27852.3|27827.3|27812.3|1611
1637168400000|2021-11-17 17:00:00|27839.8|27819.8|27809.8|27784.8|27839.8|27819.8|27794.8|27774.8|392
1637172000000|2021-11-17 18:00:00|27814.8|27789.8|27829.8|27809.8|27829.8|27809.8|27804.8|27784.8|147
1637175600000|2021-11-17 19:00:00|27824.8|27804.8|27822.3|27807.3|27834.8|27814.8|27809.8|27789.8|63
1637179200000|2021-11-17 20:00:00|27819.8|27804.8|27822.3|27807.3|27832.3|27817.3|27807.3|27792.3|115
1637182800000|2021-11-17 21:00:00|27835.9|27795.9|27828.4|27788.4|27836.7|27796.7|27810.7|27770.7|0
1637186400000|2021-11-17 22:00:00|27827.9|27787.9|27825.8|27785.8|27829.5|27789.5|27825.8|27785.8|0
1637190000000|2021-11-17 23:00:00|27826|27786|27847.4|27807.4|27848.1|27808.1|27824.1|27784.1|0
1637193600000|2021-11-18 00:00:00|27847.2|27807.2|27856.4|27816.4|27863.1|27823.1|27822.7|27782.7|0
1637197200000|2021-11-18 01:00:00|27856.6|27816.6|27833.5|27793.5|27868.7|27828.7|27827.5|27787.5|0
1637200800000|2021-11-18 02:00:00|27833.4|27793.4|27828.3|27788.3|27843.4|27803.4|27818.1|27778.1|0
1637204400000|2021-11-18 03:00:00|27828.1|27788.1|27834|27794|27840.3|27800.3|27822|27782|0
1637208000000|2021-11-18 04:00:00|27834.1|27794.1|27846.5|27806.5|27849.3|27809.3|27834|27794|0
1637211600000|2021-11-18 05:00:00|27846.7|27806.7|27845.1|27805.1|27870.2|27830.2|27845.1|27805.1|0
1637215200000|2021-11-18 06:00:00|27844.6|27804.6|27843.3|27803.3|27848.6|27808.6|27839.7|27799.7|0
1637218800000|2021-11-18 07:00:00|27842.8|27802.8|27842.3|27827.3|27857.3|27842.3|27817.3|27800.5|122
1637222400000|2021-11-18 08:00:00|27844.8|27829.8|27842.4|27827.4|27862.3|27847.3|27802.3|27787.3|1843
1637226000000|2021-11-18 09:00:00|27847.4|27832.4|27822.4|27807.4|27877.4|27862.4|27822.4|27807.4|866
1637229600000|2021-11-18 10:00:00|27819.9|27804.9|27777.4|27762.4|27822.4|27807.4|27764.9|27749.9|1816
1637233200000|2021-11-18 11:00:00|27774.9|27759.9|27749.9|27734.9|27777.4|27762.4|27742.4|27727.4|1320
1637236800000|2021-11-18 12:00:00|27752.4|27737.4|27771|27756|27797.4|27782.4|27742.4|27727.4|1822
1637240400000|2021-11-18 13:00:00|27766|27751|27716|27701|27771|27756|27678.5|27663.5|1224
1637244000000|2021-11-18 14:00:00|27721|27706|27711|27696|27756|27741|27696|27681|1359
1637247600000|2021-11-18 15:00:00|27708.5|27693.5|27672.7|27657.7|27726|27711|27597.7|27582.7|2025
1637251200000|2021-11-18 16:00:00|27667.7|27652.7|27690.2|27665.2|27697.7|27682.7|27637.7|27622.7|2479
1637254800000|2021-11-18 17:00:00|27695.2|27670.2|27685.2|27665.2|27705.2|27685.2|27680.2|27660.2|200
1637258400000|2021-11-18 18:00:00|27690.2|27670.2|27685.2|27665.2|27695.2|27675.2|27680.2|27660.2|48
1637262000000|2021-11-18 19:00:00|27680.2|27660.2|27682.7|27667.7|27690.2|27670.2|27662.7|27647.7|60
1637265600000|2021-11-18 20:00:00|27680.2|27665.2|27687.7|27672.7|27690.2|27675.2|27672.7|27657.7|86
1637269200000|2021-11-18 21:00:00|27709.5|27669.5|27728.6|27688.6|27736|27696|27690.8|27650.8|0
1637272800000|2021-11-18 22:00:00|27729.7|27689.7|27727.6|27687.6|27730.2|27690.2|27726.1|27686.1|0
1637276400000|2021-11-18 23:00:00|27728.1|27688.1|27751.3|27711.3|27763.1|27723.1|27719.2|27679.2|0
1637280000000|2021-11-19 00:00:00|27751|27711|27745.4|27705.4|27766.2|27726.2|27738.4|27698.4|0
1637283600000|2021-11-19 01:00:00|27744.9|27704.9|27791.2|27751.2|27803.8|27763.8|27730|27690|0
1637287200000|2021-11-19 02:00:00|27791.3|27751.3|27825.4|27785.4|27826.9|27786.9|27787.9|27747.9|0
1637290800000|2021-11-19 03:00:00|27824.2|27784.2|27825.7|27785.7|27837.3|27797.3|27810.6|27770.6|0
1637294400000|2021-11-19 04:00:00|27825.6|27785.6|27833.9|27793.9|27838.6|27798.6|27822.5|27782.5|0
1637298000000|2021-11-19 05:00:00|27832.2|27792.2|27823.6|27783.6|27838.8|27798.8|27823.6|27783.6|0
1637301600000|2021-11-19 06:00:00|27823.4|27783.4|27830|27790|27840.8|27800.8|27823.4|27783.4|0
1637305200000|2021-11-19 07:00:00|27830.1|27790.1|27787.7|27772.7|27852.7|27837.7|27757.7|27742.7|680
1637308800000|2021-11-19 08:00:00|27790.2|27775.2|27730.8|27715.8|27827.7|27812.7|27730.8|27715.8|1982
1637312400000|2021-11-19 09:00:00|27728.3|27713.3|27448.3|27433.3|27743.3|27728.3|27438.3|27423.3|2444
1637316000000|2021-11-19 10:00:00|27450.8|27435.8|27455.8|27440.8|27473.3|27458.3|27283.3|27268.3|3272
1637319600000|2021-11-19 11:00:00|27458.3|27443.3|27308.3|27293.3|27490.8|27475.8|27298.3|27283.3|2072
1637323200000|2021-11-19 12:00:00|27310.8|27295.8|27242.1|27227.1|27323.3|27308.3|27207.1|27192.1|1858
1637326800000|2021-11-19 13:00:00|27247.1|27232.1|27217.1|27202.1|27267.1|27252.1|27172.1|27157.1|1718
1637330400000|2021-11-19 14:00:00|27212.1|27197.1|27327.1|27312.1|27379.6|27364.6|27172.1|27157.1|3014
1637334000000|2021-11-19 15:00:00|27324.6|27309.6|27319.6|27304.6|27334.6|27319.6|27244.6|27229.6|1615
1637337600000|2021-11-19 16:00:00|27322.1|27307.1|27163.1|27143.1|27374.6|27359.6|27163.1|27143.1|2136
1637341200000|2021-11-19 17:00:00|27168.1|27148.1|27188.1|27163.1|27198.1|27178.1|27158.1|27138.1|240
1637344800000|2021-11-19 18:00:00|27183.1|27168.1|27138.1|27118.1|27193.1|27173.1|27098.1|27078.1|142
1637348400000|2021-11-19 19:00:00|27143.1|27123.1|27128.1|27113.1|27158.1|27138.1|27128.1|27113.1|114
1637352000000|2021-11-19 20:00:00|27125.6|27110.6|27158.1|27143.1|27163.1|27148.1|27125.6|27110.6|130
1637355600000|2021-11-19 21:00:00|27172.7|27132.7|27195.4|27155.4|27196.9|27156.9|27166.2|27126.2|0
1637535600000|2021-11-21 23:00:00|27229.1|27189.1|27178.7|27138.7|27231.7|27191.7|27176.9|27136.9|0
1637539200000|2021-11-22 00:00:00|27178.9|27138.9|27220.4|27180.4|27223.5|27183.5|27168.4|27128.4|0
1637542800000|2021-11-22 01:00:00|27220.5|27180.5|27246.3|27206.3|27252.5|27212.5|27220.4|27180.4|0
1637546400000|2021-11-22 02:00:00|27246.2|27206.2|27258.4|27218.4|27266.7|27226.7|27246.2|27206.2|0
1637550000000|2021-11-22 03:00:00|27257.3|27217.3|27252.8|27212.8|27259.2|27219.2|27248.2|27208.2|0
1637553600000|2021-11-22 04:00:00|27253|27213|27257.1|27217.1|27282.4|27242.4|27253|27213|0
1637557200000|2021-11-22 05:00:00|27256.1|27216.1|27258.6|27218.6|27260.2|27220.2|27245|27205|0
1637560800000|2021-11-22 06:00:00|27258.1|27218.1|27241.8|27201.8|27278.3|27238.3|27240.1|27200.1|0
1637564400000|2021-11-22 07:00:00|27243.4|27203.4|27308.2|27293.2|27360.7|27345.7|27240.8|27200.8|514
1637568000000|2021-11-22 08:00:00|27313.2|27298.2|27330.7|27315.7|27398.2|27383.2|27270.7|27255.7|3020
1637571600000|2021-11-22 09:00:00|27333.2|27318.2|27308.4|27293.4|27355.7|27340.7|27268.4|27253.4|1120
1637575200000|2021-11-22 10:00:00|27313.4|27298.4|27335.9|27320.9|27345.9|27330.9|27283.4|27268.4|738
1637578800000|2021-11-22 11:00:00|27338.4|27323.4|27278.4|27263.4|27363.4|27348.4|27235.9|27220.9|1048
1637582400000|2021-11-22 12:00:00|27280.9|27265.9|27261.4|27246.4|27305.9|27290.9|27235.9|27220.9|974
1637586000000|2021-11-22 13:00:00|27258.9|27243.9|27261.4|27246.4|27278.9|27263.9|27203.9|27188.9|885
1637589600000|2021-11-22 14:00:00|27263.9|27248.9|27358.9|27343.9|27363.9|27348.9|27263.9|27248.9|2175
1637593200000|2021-11-22 15:00:00|27363.9|27348.9|27442.5|27427.5|27447.5|27432.5|27358.9|27343.9|1421
1637596800000|2021-11-22 16:00:00|27445|27430|27265|27245|27447.5|27432.5|27225|27205|2803
1637600400000|2021-11-22 17:00:00|27260|27240|27315|27290|27340|27315|27260|27240|292
1637604000000|2021-11-22 18:00:00|27310|27295|27340|27320|27350|27325|27300|27280|114
1637607600000|2021-11-22 19:00:00|27345|27315|27397.5|27382.5|27402.5|27387.5|27340|27315|149
1637611200000|2021-11-22 20:00:00|27400|27385|27255|27240|27417.5|27402.5|27255|27240|169
1637614800000|2021-11-22 21:00:00|27266.1|27226.1|27288.1|27248.1|27289.3|27249.3|27231.7|27191.7|0
1637618400000|2021-11-22 22:00:00|27288.6|27248.6|27286.5|27246.5|27290.2|27250.2|27284.4|27244.4|0
1637622000000|2021-11-22 23:00:00|27287.7|27247.7|27294.8|27254.8|27310.6|27270.6|27287.3|27247.3|0
1637625600000|2021-11-23 00:00:00|27295|27255|27302.1|27262.1|27312.3|27272.3|27273.8|27233.8|0
1637629200000|2021-11-23 01:00:00|27302.3|27262.3|27275.9|27235.9|27309.7|27269.7|27269.4|27229.4|0
1637632800000|2021-11-23 02:00:00|27276.1|27236.1|27265.4|27225.4|27289.9|27249.9|27238.7|27198.7|0
1637636400000|2021-11-23 03:00:00|27265.6|27225.6|27282.2|27242.2|27295.2|27255.2|27265.3|27225.3|0
1637640000000|2021-11-23 04:00:00|27282.4|27242.4|27289.8|27249.8|27297.9|27257.9|27276.6|27236.6|0
1637643600000|2021-11-23 05:00:00|27289.9|27249.9|27233.7|27193.7|27293.2|27253.2|27212.2|27172.2|0
1637647200000|2021-11-23 06:00:00|27233.8|27193.8|27231.8|27191.8|27251.5|27211.5|27210.4|27170.4|0
1637650800000|2021-11-23 07:00:00|27230|27190|27170|27155|27277.5|27262.5|27067.5|27052.5|773
1637654400000|2021-11-23 08:00:00|27167.5|27152.5|26996.6|26981.6|27205|27190|26921.6|26906.6|5806
1637658000000|2021-11-23 09:00:00|27001.6|26986.6|27051.6|27036.6|27089.1|27074.1|26921.6|26906.6|2662
1637661600000|2021-11-23 10:00:00|27056.6|27041.6|27059.1|27044.1|27101.6|27086.6|27036.6|27021.6|1603
1637665200000|2021-11-23 11:00:00|27056.6|27041.6|27151.6|27136.6|27166.6|27151.6|26981.6|26966.6|1484
1637668800000|2021-11-23 12:00:00|27154.1|27139.1|27221.8|27206.8|27224.3|27209.3|27136.6|27121.6|1012
1637672400000|2021-11-23 13:00:00|27219.3|27204.3|27184.3|27169.3|27254.3|27239.3|27184.3|27169.3|901
1637676000000|2021-11-23 14:00:00|27189.3|27174.3|27179.3|27164.3|27254.3|27239.3|27129.3|27114.3|2072
1637679600000|2021-11-23 15:00:00|27184.3|27169.3|26985.6|26970.6|27194.3|27179.3|26985.6|26970.6|3167
1637683200000|2021-11-23 16:00:00|26990.6|26975.6|26958.1|26938.1|27040.6|27025.6|26920.6|26905.6|2480
1637686800000|2021-11-23 17:00:00|26953.1|26933.1|26968.1|26943.1|26988.1|26968.1|26928.1|26908.1|391
1637690400000|2021-11-23 18:00:00|26963.1|26938.1|27033.1|27013.1|27043.1|27023.1|26958.1|26933.1|471
1637694000000|2021-11-23 19:00:00|27028.1|27008.1|27063.1|27048.1|27078.1|27063.1|26998.1|26973.1|181
1637697600000|2021-11-23 20:00:00|27060.6|27045.6|27135.6|27120.6|27140.6|27125.6|27035.6|27020.6|224
1637701200000|2021-11-23 21:00:00|27146.5|27106.5|27125.5|27085.5|27147|27107|27093.6|27053.6|0
1637704800000|2021-11-23 22:00:00|27124.5|27084.5|27123.4|27083.4|27126.6|27086.6|27121.3|27081.3|0
1637708400000|2021-11-23 23:00:00|27123.9|27083.9|27111.2|27071.2|27138.3|27098.3|27105|27065|0
1637712000000|2021-11-24 00:00:00|27111.4|27071.4|27135.7|27095.7|27155.3|27115.3|27111.2|27071.2|0
1637715600000|2021-11-24 01:00:00|27135.9|27095.9|27139.9|27099.9|27157.5|27117.5|27131.3|27091.3|0
1637719200000|2021-11-24 02:00:00|27140.5|27100.5|27109.2|27069.2|27141.2|27101.2|27105.9|27065.9|0
1637722800000|2021-11-24 03:00:00|27109.3|27069.3|27091|27051|27112.3|27072.3|27075|27035|0
1637726400000|2021-11-24 04:00:00|27090.8|27050.8|27055.8|27015.8|27093.8|27053.8|27048.7|27008.7|0
1637730000000|2021-11-24 05:00:00|27056.3|27016.3|27129.1|27089.1|27136.4|27096.4|27054.4|27014.4|0
1637733600000|2021-11-24 06:00:00|27128.9|27088.9|27138.2|27098.2|27159.1|27119.1|27121.4|27081.4|0
1637737200000|2021-11-24 07:00:00|27141.3|27101.3|27040.6|27025.6|27152.7|27115.6|27005.6|26990.6|689
1637740800000|2021-11-24 08:00:00|27033.1|27018.1|27118.1|27103.1|27138.1|27123.1|27013.1|26998.1|2672
1637744400000|2021-11-24 09:00:00|27115.6|27100.6|26978.1|26963.1|27153.1|27138.1|26953.1|26938.1|1747
1637748000000|2021-11-24 10:00:00|26975.6|26960.6|26888.1|26873.1|27003.1|26988.1|26888.1|26873.1|1516
1637751600000|2021-11-24 11:00:00|26893.1|26878.1|26948.1|26933.1|26988.1|26973.1|26840.6|26825.6|1397
1637755200000|2021-11-24 12:00:00|26953.1|26938.1|26930.6|26915.6|26995.6|26980.6|26918.1|26903.1|813
1637758800000|2021-11-24 13:00:00|26933.1|26918.1|26835.6|26820.6|26965.6|26950.6|26800.6|26785.6|1614
1637762400000|2021-11-24 14:00:00|26840.6|26825.6|27005.6|26990.6|27005.6|26990.6|26825.6|26810.6|3039
1637766000000|2021-11-24 15:00:00|27000.6|26985.6|27142.5|27127.5|27152.5|27137.5|26990.6|26975.6|2859
1637769600000|2021-11-24 16:00:00|27137.5|27122.5|27110|27090|27152.5|27137.5|27082.5|27067.5|2003
1637773200000|2021-11-24 17:00:00|27115|27085|27140|27120|27150|27130|27100|27075|110
1637776800000|2021-11-24 18:00:00|27135|27115|27135|27110|27150|27130|27130|27110|35
1637780400000|2021-11-24 19:00:00|27140|27115|27135|27120|27155|27135|27100|27080|76
1637784000000|2021-11-24 20:00:00|27137.5|27122.5|27187.5|27172.5|27190|27175|27125|27110|135
1637787600000|2021-11-24 21:00:00|27193.9|27153.9|27202.1|27162.1|27212.1|27172.1|27182.2|27142.2|0
1637791200000|2021-11-24 22:00:00|27201.5|27161.5|27204.6|27164.6|27204.6|27164.6|27200.9|27160.9|0
1637794800000|2021-11-24 23:00:00|27204.3|27164.3|27211.7|27171.7|27217.4|27177.4|27202.2|27162.2|0
1637798400000|2021-11-25 00:00:00|27211.5|27171.5|27264.7|27224.7|27267.6|27227.6|27202.7|27162.7|0
1637802000000|2021-11-25 01:00:00|27264.5|27224.5|27240.8|27200.8|27273.4|27233.4|27237.7|27197.7|0
1637805600000|2021-11-25 02:00:00|27241|27201|27261.2|27221.2|27261.4|27221.4|27240.5|27200.5|0
1637809200000|2021-11-25 03:00:00|27261.4|27221.4|27273.1|27233.1|27279.7|27239.7|27257.9|27217.9|0
1637812800000|2021-11-25 04:00:00|27273.3|27233.3|27270.8|27230.8|27282.2|27242.2|27267.5|27227.5|0
1637816400000|2021-11-25 05:00:00|27270.9|27230.9|27283.8|27243.8|27283.8|27243.8|27267.6|27227.6|0
1637820000000|2021-11-25 06:00:00|27284|27244|27290|27250|27304.5|27264.5|27281.2|27241.2|0
1637823600000|2021-11-25 07:00:00|27292.1|27252.1|27225|27210|27301.6|27267.5|27212.5|27197.5|322
1637827200000|2021-11-25 08:00:00|27230|27215|27223.6|27208.6|27307.5|27292.5|27162.5|27147.5|2984
1637830800000|2021-11-25 09:00:00|27226.1|27211.1|27188.6|27173.6|27248.6|27233.6|27188.6|27173.6|950
1637834400000|2021-11-25 10:00:00|27193.6|27178.6|27163.6|27148.6|27193.6|27178.6|27118.6|27103.6|1145
1637838000000|2021-11-25 11:00:00|27161.1|27146.1|27163.6|27148.6|27183.6|27168.6|27138.6|27123.6|598
1637841600000|2021-11-25 12:00:00|27161.1|27146.1|27122.4|27107.4|27163.6|27148.6|27117.4|27102.4|518
1637845200000|2021-11-25 13:00:00|27117.4|27102.4|27079.9|27064.9|27122.4|27107.4|27062.4|27047.4|877
1637848800000|2021-11-25 14:00:00|27077.4|27062.4|27157.4|27142.4|27157.4|27142.4|27047.4|27032.4|1013
1637852400000|2021-11-25 15:00:00|27162.4|27147.4|27058.7|27043.7|27162.4|27147.4|27053.7|27038.7|1852
1637856000000|2021-11-25 16:00:00|27056.2|27041.2|27128.7|27113.7|27143.7|27123.7|27051.2|27036.2|1716
1637859600000|2021-11-25 17:00:00|27133.7|27108.7|27113.7|27093.7|27143.7|27118.7|27113.7|27093.7|29
1637863200000|2021-11-25 18:00:00|27108.7|27088.7|27098.7|27078.7|27113.7|27088.7|27098.7|27078.7|52
1637866800000|2021-11-25 19:00:00|27093.7|27073.7|27086.2|27071.2|27093.7|27078.7|27086.2|27071.2|13
1637870400000|2021-11-25 20:00:00|27083.7|27068.7|27086.2|27071.2|27091.2|27076.2|27041.2|27026.2|92
1637874000000|2021-11-25 21:00:00|27089|27049|27086.2|27046.2|27089|27049|27086.2|27046.2|0
1637881200000|2021-11-25 23:00:00|27088.2|27048.2|26976.9|26936.9|27088.2|27048.2|26972.6|26932.6|0
1637884800000|2021-11-26 00:00:00|26976.6|26936.6|26852.8|26812.8|26977.2|26937.2|26825.5|26785.5|0
1637888400000|2021-11-26 01:00:00|26855|26815|26754.9|26714.9|26868.5|26828.5|26718|26678|0
1637892000000|2021-11-26 02:00:00|26755.4|26715.4|26644.4|26604.4|26774.1|26734.1|26631|26591|0
1637895600000|2021-11-26 03:00:00|26644.9|26604.9|26581.2|26541.2|26666.3|26626.3|26564.2|26524.2|0
1637899200000|2021-11-26 04:00:00|26581.4|26541.4|26575.3|26535.3|26603.1|26563.1|26526.3|26486.3|0
1637902800000|2021-11-26 05:00:00|26575.2|26535.2|26619.8|26579.8|26625.3|26585.3|26518.9|26478.9|0
1637906400000|2021-11-26 06:00:00|26620.3|26580.3|26458|26418|26621.5|26581.5|26457.9|26417.9|0
1637910000000|2021-11-26 07:00:00|26458.1|26418.1|26218.7|26203.7|26466.6|26451.2|26208.7|26193.7|1776
1637913600000|2021-11-26 08:00:00|26221.2|26206.2|26377.8|26362.8|26407.8|26392.8|25968.7|25953.7|11341
1637917200000|2021-11-26 09:00:00|26380.3|26365.3|26278.3|26263.3|26387.8|26372.8|26195.8|26180.8|4908
1637920800000|2021-11-26 10:00:00|26275.8|26260.8|26230.8|26215.8|26398.3|26383.3|26158.3|26143.3|3625
1637924400000|2021-11-26 11:00:00|26233.3|26218.3|26258.3|26243.3|26358.3|26343.3|26203.3|26188.3|2176
1637928000000|2021-11-26 12:00:00|26255.8|26240.8|26228.3|26213.3|26328.3|26313.3|26223.3|26208.3|1498
1637931600000|2021-11-26 13:00:00|26235.8|26220.8|26213.3|26198.3|26280.8|26265.8|26183.3|26168.3|1556
1637935200000|2021-11-26 14:00:00|26208.3|26193.3|26168.3|26153.3|26268.3|26253.3|26118.3|26103.3|2952
1637938800000|2021-11-26 15:00:00|26163.3|26148.3|26004.9|25989.9|26166.9|26151.9|25964.9|25949.9|4909
1637942400000|2021-11-26 16:00:00|25999.9|25984.9|25842.4|25822.4|26009.9|25994.9|25817.4|25797.4|5122
1637946000000|2021-11-26 17:00:00|25847.4|25827.4|25922.4|25897.4|25972.4|25952.4|25847.4|25827.4|1038
1637949600000|2021-11-26 18:00:00|25927.4|25902.4|25802.4|25777.4|25931.4|25907.4|25777.4|25757.4|176
1637953200000|2021-11-26 19:00:00|25801.4|25773.4|25654.9|25639.9|25812.4|25787.4|25649.9|25632.4|177
1637956800000|2021-11-26 20:00:00|25652.4|25637.4|25664.9|25649.9|25674.9|25659.9|25344.9|25329.9|463
1638140400000|2021-11-28 23:00:00|25861.4|25821.4|26029|25989|26048.6|26008.6|25838.9|25798.9|0
1638144000000|2021-11-29 00:00:00|26028.8|25988.8|26171.9|26131.9|26299.5|26259.5|26023.9|25983.9|0
1638147600000|2021-11-29 01:00:00|26172|26132|26226.5|26186.5|26236|26196|26100.9|26060.9|0
1638151200000|2021-11-29 02:00:00|26226.3|26186.3|26185.4|26145.4|26264.9|26224.9|26179.2|26139.2|0
1638154800000|2021-11-29 03:00:00|26185.5|26145.5|26198|26158|26231.1|26191.1|26151.3|26111.3|0
1638158400000|2021-11-29 04:00:00|26197.8|26157.8|26147.7|26107.7|26214|26174|26129.9|26089.9|0
1638162000000|2021-11-29 05:00:00|26147.9|26107.9|26066.6|26026.6|26156.8|26116.8|26034.1|25994.1|0
1638165600000|2021-11-29 06:00:00|26068.2|26028.2|26235.8|26195.8|26246.4|26206.4|26036.3|25996.3|0
1638169200000|2021-11-29 07:00:00|26232.3|26192.3|26179.9|26164.9|26255.3|26215.3|26104.9|26089.9|1018
1638172800000|2021-11-29 08:00:00|26169.9|26154.9|26036|26021|26252.4|26237.4|25976|25961|7835
1638176400000|2021-11-29 09:00:00|26033.5|26018.5|25988.5|25973.5|26143.5|26128.5|25981|25966|2396
1638180000000|2021-11-29 10:00:00|25991|25976|26101|26086|26141|26126|25981|25966|2042
1638183600000|2021-11-29 11:00:00|26103.5|26088.5|26121|26106|26181|26166|26096|26081|1068
1638187200000|2021-11-29 12:00:00|26126|26111|26209.4|26194.4|26219.4|26204.4|26086|26071|1170
1638190800000|2021-11-29 13:00:00|26204.4|26189.4|26264.4|26249.4|26289.4|26274.4|26184.4|26169.4|1907
1638194400000|2021-11-29 14:00:00|26269.4|26254.4|26206.9|26191.9|26344.4|26329.4|26161.9|26146.9|3273
1638198000000|2021-11-29 15:00:00|26201.9|26186.9|26054.7|26039.7|26224.4|26209.4|25984.7|25969.7|2702
1638201600000|2021-11-29 16:00:00|26052.2|26037.2|26079.7|26059.7|26134.7|26119.7|26022.2|26007.2|2539
1638205200000|2021-11-29 17:00:00|26074.7|26054.7|26199.7|26179.7|26209.7|26189.7|26074.7|26054.7|323
1638208800000|2021-11-29 18:00:00|26204.7|26184.7|26194.7|26169.7|26219.7|26199.7|26169.7|26144.7|174
1638212400000|2021-11-29 19:00:00|26189.7|26164.7|26149.7|26134.7|26194.7|26169.7|26137.2|26122.2|94
1638216000000|2021-11-29 20:00:00|26147.2|26132.2|26102.2|26087.2|26172.2|26157.2|26102.2|26087.2|153
1638219600000|2021-11-29 21:00:00|26124.6|26084.6|26162.1|26122.1|26174.1|26134.1|26118.2|26078.2|0
1638223200000|2021-11-29 22:00:00|26162.4|26122.4|26170.8|26130.8|26171.9|26131.9|26156.6|26116.6|0
1638226800000|2021-11-29 23:00:00|26172.4|26132.4|26214.7|26174.7|26227.4|26187.4|26168.4|26128.4|0
1638230400000|2021-11-30 00:00:00|26214.9|26174.9|26311.7|26271.7|26320.7|26280.7|26200.3|26160.3|0
1638234000000|2021-11-30 01:00:00|26311.9|26271.9|26252.2|26212.2|26315.2|26275.2|26252.2|26212.2|0
1638237600000|2021-11-30 02:00:00|26252|26212|26196.1|26156.1|26261.3|26221.3|26167.9|26127.9|0
1638241200000|2021-11-30 03:00:00|26196.2|26156.2|26161|26121|26199.2|26159.2|26116.3|26076.3|0
1638244800000|2021-11-30 04:00:00|26161.6|26121.6|26114.3|26074.3|26172.8|26132.8|26100.7|26060.7|0
1638248400000|2021-11-30 05:00:00|26114.8|26074.8|25611.4|25571.4|26117.3|26077.3|25590.6|25550.6|0
1638252000000|2021-11-30 06:00:00|25612.4|25572.4|25614.6|25574.6|25663.3|25623.3|25397.7|25357.7|0
1638255600000|2021-11-30 07:00:00|25618.3|25578.3|25687.2|25672.2|25734.7|25719.7|25544.7|25528.2|1154
1638259200000|2021-11-30 08:00:00|25697.2|25682.2|25660.3|25645.3|25802.2|25787.2|25592.8|25577.8|5774
1638262800000|2021-11-30 09:00:00|25657.8|25642.8|25662.8|25647.8|25680.3|25665.3|25525.3|25510.3|3309
1638266400000|2021-11-30 10:00:00|25665.3|25650.3|25645.3|25630.3|25695.3|25680.3|25592.8|25577.8|2000
1638270000000|2021-11-30 11:00:00|25650.3|25635.3|25720.3|25705.3|25737.8|25722.8|25615.3|25600.3|1287
1638273600000|2021-11-30 12:00:00|25710.3|25695.3|25819.9|25804.9|25865.3|25850.3|25710.3|25695.3|1422
1638277200000|2021-11-30 13:00:00|25822.4|25807.4|25964.9|25949.9|25969.9|25954.9|25767.4|25752.4|1412
1638280800000|2021-11-30 14:00:00|25967.4|25952.4|25957.4|25942.4|26022.4|26007.4|25912.4|25897.4|2403
1638284400000|2021-11-30 15:00:00|25954.9|25939.9|25848.3|25833.3|26098.3|26083.3|25845.8|25830.8|3855
1638288000000|2021-11-30 16:00:00|25845.8|25830.8|25735.8|25710.8|26018.3|26003.3|25690.8|25670.8|5683
1638291600000|2021-11-30 17:00:00|25730.8|25705.8|25760.8|25740.8|25795.8|25775.8|25680.8|25660.8|652
1638295200000|2021-11-30 18:00:00|25765.8|25745.8|25850.8|25830.8|25850.8|25830.8|25720.8|25700.8|306
1638298800000|2021-11-30 19:00:00|25845.8|25825.8|25788.3|25773.3|25870.8|25850.8|25760.8|25745.8|204
1638302400000|2021-11-30 20:00:00|25785.8|25770.8|25788.3|25773.3|25838.3|25823.3|25745.8|25730.8|243
1638306000000|2021-11-30 21:00:00|25787.1|25747.1|25913.5|25873.5|25915.4|25875.4|25763.1|25723.1|0
1638309600000|2021-11-30 22:00:00|25913|25873|25915.3|25875.3|25916.3|25876.3|25907.9|25867.9|0
1638313200000|2021-11-30 23:00:00|25917.5|25877.5|25915.1|25875.1|25975.2|25935.2|25887.3|25847.3|0
1638316800000|2021-12-01 00:00:00|25915.3|25875.3|25836.3|25796.3|25963.3|25923.3|25781.2|25741.2|0
1638320400000|2021-12-01 01:00:00|25836|25796|25959.4|25919.4|25982|25942|25796.8|25756.8|0
1638324000000|2021-12-01 02:00:00|25958.9|25918.9|26059.6|26019.6|26095.9|26055.9|25954.8|25914.8|0
1638327600000|2021-12-01 03:00:00|26059|26019|26001.5|25961.5|26059|26019|25965.9|25925.9|0
1638331200000|2021-12-01 04:00:00|26002.1|25962.1|26072|26032|26078.4|26038.4|26002.1|25962.1|0
1638334800000|2021-12-01 05:00:00|26072.1|26032.1|26044.3|26004.3|26075.4|26035.4|26034.5|25994.5|0
1638338400000|2021-12-01 06:00:00|26045.4|26005.4|26166.7|26126.7|26208.2|26168.2|26036.8|25996.8|0
1638342000000|2021-12-01 07:00:00|26161.5|26121.5|26050.8|26035.8|26184.9|26144.9|26030.8|26015.8|519
1638345600000|2021-12-01 08:00:00|26045.8|26030.8|26119.9|26104.9|26124.9|26109.9|25983.3|25968.3|3163
1638349200000|2021-12-01 09:00:00|26114.9|26099.9|26234.9|26219.9|26269.9|26254.9|26099.9|26084.9|2043
1638352800000|2021-12-01 10:00:00|26232.4|26217.4|26224.9|26209.9|26274.9|26259.9|26184.9|26169.9|1036
1638356400000|2021-12-01 11:00:00|26227.4|26212.4|26257.4|26242.4|26264.9|26249.9|26164.9|26149.9|897
1638360000000|2021-12-01 12:00:00|26259.9|26244.9|26305.6|26290.6|26319.9|26304.9|26229.9|26214.9|1075
1638363600000|2021-12-01 13:00:00|26310.6|26295.6|26350.6|26335.6|26358.1|26343.1|26283.1|26268.1|1277
1638367200000|2021-12-01 14:00:00|26345.6|26330.6|26265.6|26250.6|26355.6|26340.6|26230.6|26215.6|1735
1638370800000|2021-12-01 15:00:00|26263.1|26248.1|26343.1|26328.1|26353.1|26338.1|26228.1|26213.1|2063
1638374400000|2021-12-01 16:00:00|26345.6|26330.6|26280.6|26255.6|26438.1|26423.1|26255.6|26235.6|3638
1638378000000|2021-12-01 17:00:00|26285.6|26260.6|26190.6|26170.6|26335.6|26315.6|26185.6|26165.6|703
1638381600000|2021-12-01 18:00:00|26185.6|26165.6|26125.6|26100.6|26220.6|26200.6|26035.6|26015.6|600
1638385200000|2021-12-01 19:00:00|26120.6|26095.6|26063.1|26048.1|26135.6|26115.6|26045.6|26020.6|283
1638388800000|2021-12-01 20:00:00|26068.1|26053.1|25810.6|25795.6|26075.6|26060.6|25810.6|25795.6|563
1638392400000|2021-12-01 21:00:00|25812.1|25772.1|25868.7|25828.7|25876.9|25836.9|25740.2|25700.2|0
1638396000000|2021-12-01 22:00:00|25831.9|25791.9|25852.7|25812.7|25853.8|25813.8|25829.8|25789.8|0
1638399600000|2021-12-01 23:00:00|25861|25821|25957.7|25917.7|25965.9|25925.9|25835.1|25795.1|0
1638403200000|2021-12-02 00:00:00|25957.8|25917.8|25953.2|25913.2|26013.1|25973.1|25900.4|25860.4|0
1638406800000|2021-12-02 01:00:00|25953.3|25913.3|26043.8|26003.8|26060.1|26020.1|25922.4|25882.4|0
1638410400000|2021-12-02 02:00:00|26043.2|26003.2|26118|26078|26121.3|26081.3|26004.6|25964.6|0
1638414000000|2021-12-02 03:00:00|26118.1|26078.1|26084.7|26044.7|26121|26081|26046|26006|0
1638417600000|2021-12-02 04:00:00|26084.8|26044.8|26081.7|26041.7|26116.3|26076.3|26071|26031|0
1638421200000|2021-12-02 05:00:00|26081.8|26041.8|26112.3|26072.3|26118|26078|26043.5|26003.5|0
1638424800000|2021-12-02 06:00:00|26108.2|26068.2|26185.1|26145.1|26204.2|26164.2|26039.6|25999.6|0
1638428400000|2021-12-02 07:00:00|26186.7|26146.7|26125.6|26110.6|26221.9|26181.9|26068.1|26053.1|576
1638432000000|2021-12-02 08:00:00|26123.1|26108.1|26115.2|26100.2|26158.1|26143.1|25988.1|25973.1|4316
1638435600000|2021-12-02 09:00:00|26112.7|26097.7|26212.7|26197.7|26245.2|26230.2|26082.7|26067.7|1838
1638439200000|2021-12-02 10:00:00|26210.2|26195.2|26162.7|26147.7|26222.7|26207.7|26055.2|26040.2|2450
1638442800000|2021-12-02 11:00:00|26160.2|26145.2|26080.2|26065.2|26175.2|26160.2|26055.2|26040.2|879
1638446400000|2021-12-02 12:00:00|26077.7|26062.7|25998.5|25983.5|26105.2|26090.2|25918.5|25903.5|1704
1638450000000|2021-12-02 13:00:00|26001|25986|25928.5|25913.5|26036|26021|25913.5|25898.5|1620
1638453600000|2021-12-02 14:00:00|25933.5|25918.5|26068.5|26053.5|26088.5|26073.5|25886|25871|2771
1638457200000|2021-12-02 15:00:00|26066|26051|26082.3|26067.3|26084.8|26069.8|25949.8|25934.8|2523
1638460800000|2021-12-02 16:00:00|26077.3|26062.3|26079.8|26059.8|26112.3|26097.3|25982.3|25967.3|3019
1638464400000|2021-12-02 17:00:00|26084.8|26064.8|26119.8|26099.8|26189.8|26169.8|26064.8|26044.8|629
1638468000000|2021-12-02 18:00:00|26124.8|26104.8|26134.8|26109.8|26144.8|26124.8|26059.8|26039.8|470
1638471600000|2021-12-02 19:00:00|26129.8|26104.8|26139.8|26124.8|26162.3|26147.3|26117.3|26099.8|309
1638475200000|2021-12-02 20:00:00|26142.3|26127.3|26119.8|26104.8|26202.3|26187.3|26084.8|26069.8|229
1638478800000|2021-12-02 21:00:00|26122.3|26107.3|26204.4|26164.4|26208.9|26168.9|26121.1|26081.1|0
1638482400000|2021-12-02 22:00:00|26201.7|26161.7|26205.9|26165.9|26213.3|26173.3|26199.6|26159.6|0
1638486000000|2021-12-02 23:00:00|26207.9|26167.9|26072.9|26032.9|26227.8|26187.8|26060.8|26020.8|0
1638489600000|2021-12-03 00:00:00|26072.8|26032.8|26091.9|26051.9|26124.7|26084.7|26028.7|25988.7|0
1638493200000|2021-12-03 01:00:00|26091.8|26051.8|26023.7|25983.7|26131.5|26091.5|25935.3|25895.3|0
1638496800000|2021-12-03 02:00:00|26023.6|25983.6|26035.5|25995.5|26051.7|26011.7|25999.2|25959.2|0
1638500400000|2021-12-03 03:00:00|26035|25995|26149.8|26109.8|26167|26127|26026.5|25986.5|0
1638504000000|2021-12-03 04:00:00|26149.9|26109.9|26187.1|26147.1|26212.2|26172.2|26146.6|26106.6|0
1638507600000|2021-12-03 05:00:00|26186.6|26146.6|26238.9|26198.9|26275.7|26235.7|26173.9|26133.9|0
1638511200000|2021-12-03 06:00:00|26239.1|26199.1|26268.9|26228.9|26299|26259|26227.3|26187.3|0
1638514800000|2021-12-03 07:00:00|26271|26231|26232.3|26217.3|26278.9|26238.9|26159.8|26144.8|355
1638518400000|2021-12-03 08:00:00|26229.8|26214.8|26131|26116|26287.3|26272.3|26108.5|26093.5|2459
1638522000000|2021-12-03 09:00:00|26133.5|26118.5|26093.5|26078.5|26168.5|26153.5|26083.5|26068.5|1268
1638525600000|2021-12-03 10:00:00|26091|26076|25993.5|25978.5|26103.5|26088.5|25953.5|25938.5|1423
1638529200000|2021-12-03 11:00:00|25988.5|25973.5|26103.5|26088.5|26108.5|26093.5|25988.5|25973.5|994
1638532800000|2021-12-03 12:00:00|26106|26091|26109.5|26094.5|26133.5|26118.5|26083.5|26068.5|567
1638536400000|2021-12-03 13:00:00|26107|26092|26132|26117|26167|26152|26077|26062|1247
1638540000000|2021-12-03 14:00:00|26137|26122|25969.5|25954.5|26212|26197|25967|25952|1706
1638543600000|2021-12-03 15:00:00|25967|25952|25893.2|25878.2|26018.2|26003.2|25875.7|25860.7|2633
1638547200000|2021-12-03 16:00:00|25890.7|25875.7|25835.7|25815.7|25968.2|25953.2|25825.7|25805.7|3158
1638550800000|2021-12-03 17:00:00|25830.7|25810.7|25894.7|25866.7|25945.7|25920.7|25815.7|25795.7|393
1638554400000|2021-12-03 18:00:00|25890.7|25865.7|25845.7|25820.7|25930.7|25910.7|25835.7|25811.7|222
1638558000000|2021-12-03 19:00:00|25844.7|25816.7|25813.2|25798.2|25860.7|25840.7|25795.7|25770.7|302
1638561600000|2021-12-03 20:00:00|25815.7|25800.7|25958.2|25943.2|25963.2|25948.2|25788.2|25773.2|273
1638565200000|2021-12-03 21:00:00|25977.6|25937.6|25967.8|25927.8|26047.1|26007.1|25943.2|25903.2|0
1638745200000|2021-12-05 23:00:00|26012.6|25972.6|26120.2|26080.2|26134.9|26094.9|26010.8|25970.8|0
1638748800000|2021-12-06 00:00:00|26120.5|26080.5|26095.3|26055.3|26130.3|26090.3|25969.1|25929.1|0
1638752400000|2021-12-06 01:00:00|26093.7|26053.7|26133|26093|26156.7|26116.7|26053.5|26013.5|0
1638756000000|2021-12-06 02:00:00|26133.2|26093.2|26151.4|26111.4|26164.9|26124.9|26107.5|26067.5|0
1638759600000|2021-12-06 03:00:00|26151.5|26111.5|26153.3|26113.3|26189.9|26149.9|26141.6|26101.6|0
1638763200000|2021-12-06 04:00:00|26153.1|26113.1|26183.9|26143.9|26204.5|26164.5|26153.1|26113.1|0
1638766800000|2021-12-06 05:00:00|26183.7|26143.7|26179.8|26139.8|26209.1|26169.1|26161.4|26121.4|0
1638770400000|2021-12-06 06:00:00|26180|26140|26119.3|26079.3|26195|26155|26059|26019|0
1638774000000|2021-12-06 07:00:00|26119.8|26079.8|26145.7|26130.7|26188.2|26173.2|26083.2|26068.2|520
1638777600000|2021-12-06 08:00:00|26160.7|26145.7|26183|26168|26208.2|26193.2|26083.2|26068.2|2865
1638781200000|2021-12-06 09:00:00|26180.5|26165.5|26115.5|26100.5|26263|26248|26108|26093|2306
1638784800000|2021-12-06 10:00:00|26118|26103|26073|26058|26128|26113|26040.5|26025.5|1272
1638788400000|2021-12-06 11:00:00|26075.5|26060.5|26190.5|26175.5|26193|26178|26070.5|26055.5|831
1638792000000|2021-12-06 12:00:00|26193|26178|26201.3|26186.3|26213|26198|26175.5|26160.5|659
1638795600000|2021-12-06 13:00:00|26206.3|26191.3|26271.3|26256.3|26291.3|26276.3|26201.3|26186.3|1065
1638799200000|2021-12-06 14:00:00|26268.8|26253.8|26316.3|26301.3|26321.3|26306.3|26211.3|26196.3|1610
1638802800000|2021-12-06 15:00:00|26321.3|26306.3|26514.6|26499.6|26514.6|26499.6|26306.3|26291.3|2865
1638806400000|2021-12-06 16:00:00|26509.6|26494.6|26452.1|26432.1|26534.6|26519.6|26437.1|26417.1|2468
1638810000000|2021-12-06 17:00:00|26457.1|26427.1|26537.1|26517.1|26537.1|26517.1|26447.1|26422.1|251
1638813600000|2021-12-06 18:00:00|26542.1|26522.1|26567.1|26547.1|26572.1|26552.1|26522.1|26497.1|264
1638817200000|2021-12-06 19:00:00|26572.1|26542.1|26524.6|26509.6|26587.1|26569.6|26514.6|26499.6|173
1638820800000|2021-12-06 20:00:00|26522.1|26507.1|26559.6|26544.6|26569.6|26554.6|26514.6|26499.6|227
1638824400000|2021-12-06 21:00:00|26578.7|26538.7|26606.3|26566.3|26607.4|26567.4|26559.7|26519.7|0
1638828000000|2021-12-06 22:00:00|26605.3|26565.3|26603.8|26563.8|26605.3|26565.3|26600.6|26560.6|0
1638831600000|2021-12-06 23:00:00|26602.9|26562.9|26603.7|26563.7|26619.7|26579.7|26572.8|26532.8|0
1638835200000|2021-12-07 00:00:00|26604.2|26564.2|26574.6|26534.6|26610.6|26570.6|26525|26485|0
1638838800000|2021-12-07 01:00:00|26574.8|26534.8|26616.9|26576.9|26649.3|26609.3|26570|26530|0
1638842400000|2021-12-07 02:00:00|26614.1|26574.1|26562.4|26522.4|26623|26583|26561.3|26521.3|0
1638846000000|2021-12-07 03:00:00|26562.5|26522.5|26618.2|26578.2|26623.9|26583.9|26558.6|26518.6|0
1638849600000|2021-12-07 04:00:00|26618.7|26578.7|26676.9|26636.9|26687.7|26647.7|26617.6|26577.6|0
1638853200000|2021-12-07 05:00:00|26676.3|26636.3|26748.5|26708.5|26750.1|26710.1|26657.8|26617.8|0
1638856800000|2021-12-07 06:00:00|26748.3|26708.3|26730.8|26690.8|26772.1|26732.1|26694.8|26654.8|0
1638860400000|2021-12-07 07:00:00|26728.7|26688.7|26757.1|26742.1|26764.6|26749.6|26684.6|26669.6|600
1638864000000|2021-12-07 08:00:00|26754.6|26739.6|26888|26873|26900.5|26885.5|26712.1|26697.1|3792
1638867600000|2021-12-07 09:00:00|26890.5|26875.5|26895.5|26880.5|26930.5|26915.5|26835.5|26820.5|1932
1638871200000|2021-12-07 10:00:00|26898|26883|26975.5|26960.5|26975.5|26960.5|26885.5|26870.5|1478
1638874800000|2021-12-07 11:00:00|26973|26958|26973|26958|26990.5|26975.5|26953|26938|479
1638745200000|2021-12-05 23:00:00|26012.6|25972.6|26120.2|26080.2|26134.9|26094.9|26010.8|25970.8|0
1638748800000|2021-12-06 00:00:00|26120.5|26080.5|26095.3|26055.3|26130.3|26090.3|25969.1|25929.1|0
1638752400000|2021-12-06 01:00:00|26093.7|26053.7|26133|26093|26156.7|26116.7|26053.5|26013.5|0
1638756000000|2021-12-06 02:00:00|26133.2|26093.2|26151.4|26111.4|26164.9|26124.9|26107.5|26067.5|0
1638759600000|2021-12-06 03:00:00|26151.5|26111.5|26153.3|26113.3|26189.9|26149.9|26141.6|26101.6|0
1638763200000|2021-12-06 04:00:00|26153.1|26113.1|26183.9|26143.9|26204.5|26164.5|26153.1|26113.1|0
1638766800000|2021-12-06 05:00:00|26183.7|26143.7|26179.8|26139.8|26209.1|26169.1|26161.4|26121.4|0
1638770400000|2021-12-06 06:00:00|26180|26140|26119.3|26079.3|26195|26155|26059|26019|0
1638774000000|2021-12-06 07:00:00|26119.8|26079.8|26145.7|26130.7|26188.2|26173.2|26083.2|26068.2|520
1638777600000|2021-12-06 08:00:00|26160.7|26145.7|26183|26168|26208.2|26193.2|26083.2|26068.2|2865
1638781200000|2021-12-06 09:00:00|26180.5|26165.5|26115.5|26100.5|26263|26248|26108|26093|2306
1638784800000|2021-12-06 10:00:00|26118|26103|26073|26058|26128|26113|26040.5|26025.5|1272
1638788400000|2021-12-06 11:00:00|26075.5|26060.5|26190.5|26175.5|26193|26178|26070.5|26055.5|831
1638792000000|2021-12-06 12:00:00|26193|26178|26201.3|26186.3|26213|26198|26175.5|26160.5|659
1638795600000|2021-12-06 13:00:00|26206.3|26191.3|26271.3|26256.3|26291.3|26276.3|26201.3|26186.3|1065
1638799200000|2021-12-06 14:00:00|26268.8|26253.8|26316.3|26301.3|26321.3|26306.3|26211.3|26196.3|1610
1638802800000|2021-12-06 15:00:00|26321.3|26306.3|26514.6|26499.6|26514.6|26499.6|26306.3|26291.3|2865
1638806400000|2021-12-06 16:00:00|26509.6|26494.6|26452.1|26432.1|26534.6|26519.6|26437.1|26417.1|2468
1638810000000|2021-12-06 17:00:00|26457.1|26427.1|26537.1|26517.1|26537.1|26517.1|26447.1|26422.1|251
1638813600000|2021-12-06 18:00:00|26542.1|26522.1|26567.1|26547.1|26572.1|26552.1|26522.1|26497.1|264
1638817200000|2021-12-06 19:00:00|26572.1|26542.1|26524.6|26509.6|26587.1|26569.6|26514.6|26499.6|173
1638820800000|2021-12-06 20:00:00|26522.1|26507.1|26559.6|26544.6|26569.6|26554.6|26514.6|26499.6|227
1638824400000|2021-12-06 21:00:00|26578.7|26538.7|26606.3|26566.3|26607.4|26567.4|26559.7|26519.7|0
1638828000000|2021-12-06 22:00:00|26605.3|26565.3|26603.8|26563.8|26605.3|26565.3|26600.6|26560.6|0
1638831600000|2021-12-06 23:00:00|26602.9|26562.9|26603.7|26563.7|26619.7|26579.7|26572.8|26532.8|0
1638835200000|2021-12-07 00:00:00|26604.2|26564.2|26574.6|26534.6|26610.6|26570.6|26525|26485|0
1638838800000|2021-12-07 01:00:00|26574.8|26534.8|26616.9|26576.9|26649.3|26609.3|26570|26530|0
1638842400000|2021-12-07 02:00:00|26614.1|26574.1|26562.4|26522.4|26623|26583|26561.3|26521.3|0
1638846000000|2021-12-07 03:00:00|26562.5|26522.5|26618.2|26578.2|26623.9|26583.9|26558.6|26518.6|0
1638849600000|2021-12-07 04:00:00|26618.7|26578.7|26676.9|26636.9|26687.7|26647.7|26617.6|26577.6|0
1638853200000|2021-12-07 05:00:00|26676.3|26636.3|26748.5|26708.5|26750.1|26710.1|26657.8|26617.8|0
1638856800000|2021-12-07 06:00:00|26748.3|26708.3|26730.8|26690.8|26772.1|26732.1|26694.8|26654.8|0
1638860400000|2021-12-07 07:00:00|26728.7|26688.7|26757.1|26742.1|26764.6|26749.6|26684.6|26669.6|600
1638864000000|2021-12-07 08:00:00|26754.6|26739.6|26888|26873|26900.5|26885.5|26712.1|26697.1|3792
1638867600000|2021-12-07 09:00:00|26890.5|26875.5|26895.5|26880.5|26930.5|26915.5|26835.5|26820.5|1932
1638871200000|2021-12-07 10:00:00|26898|26883|26975.5|26960.5|26975.5|26960.5|26885.5|26870.5|1478
1638874800000|2021-12-07 11:00:00|26973|26958|26973|26958|26990.5|26975.5|26953|26938|479
1638878400000|2021-12-07 12:00:00|27015.5|27000.5|26986.2|26971.2|27025.5|27010.5|26961.2|26946.2|1057
1638882000000|2021-12-07 13:00:00|26983.7|26968.7|26991.2|26976.2|27021.2|27006.2|26968.7|26953.7|1193
1638885600000|2021-12-07 14:00:00|26986.2|26971.2|27101.2|27086.2|27101.2|27086.2|26981.2|26966.2|1924
1638889200000|2021-12-07 15:00:00|27103.7|27088.7|27174.9|27159.9|27174.9|27159.9|27096.2|27081.2|2487
1638892800000|2021-12-07 16:00:00|27179.9|27164.9|27132.4|27112.4|27182.4|27167.4|27109.9|27094.9|2471
1638896400000|2021-12-07 17:00:00|27137.4|27117.4|27172.4|27152.4|27172.4|27152.4|27132.4|27107.4|236
1638900000000|2021-12-07 18:00:00|27167.4|27147.4|27137.4|27117.4|27167.4|27147.4|27132.4|27112.4|106
1638903600000|2021-12-07 19:00:00|27132.4|27112.4|27109.9|27094.9|27132.4|27112.4|27104.9|27089.9|137
1638907200000|2021-12-07 20:00:00|27107.4|27092.4|27104.9|27089.9|27119.9|27104.9|27044.9|27029.9|337
1638910800000|2021-12-07 21:00:00|27124.6|27084.6|27191|27151|27203.9|27163.9|27117.4|27077.4|0
1638914400000|2021-12-07 22:00:00|27191.5|27151.5|27196.2|27156.2|27199.4|27159.4|27191|27151|0
1638918000000|2021-12-07 23:00:00|27196.7|27156.7|27148|27108|27201.8|27161.8|27135.7|27095.7|0
1638921600000|2021-12-08 00:00:00|27147.7|27107.7|27193.6|27153.6|27197.7|27157.7|27054.8|27014.8|0
1638925200000|2021-12-08 01:00:00|27192.6|27152.6|27122.1|27082.1|27192.6|27152.6|27091.1|27051.1|0
1638928800000|2021-12-08 02:00:00|27122.6|27082.6|27167.4|27127.4|27198|27158|27122.1|27082.1|0
1638932400000|2021-12-08 03:00:00|27168|27128|27172.9|27132.9|27200.2|27160.2|27153.6|27113.6|0
1638936000000|2021-12-08 04:00:00|27173.9|27133.9|27163.9|27123.9|27209.4|27169.4|27146.9|27106.9|0
1638939600000|2021-12-08 05:00:00|27164.4|27124.4|27162.2|27122.2|27170.4|27130.4|27115.7|27075.7|0
1638943200000|2021-12-08 06:00:00|27162.1|27122.1|27114.5|27074.5|27168.2|27128.2|27104.8|27064.8|0
1638946800000|2021-12-08 07:00:00|27115.1|27075.1|27062.4|27047.4|27154.3|27114.3|27014.9|26999.9|440
1638950400000|2021-12-08 08:00:00|27059.9|27044.9|27117.5|27102.5|27159.9|27144.9|27029.9|27014.9|2806
1638954000000|2021-12-08 09:00:00|27115|27100|27032.5|27017.5|27115|27100|26997.5|26982.5|1476
1638957600000|2021-12-08 10:00:00|27035|27020|26900|26885|27035|27020|26897.5|26882.5|1507
1638961200000|2021-12-08 11:00:00|26897.5|26882.5|27045|27030|27110|27095|26877.5|26862.5|3351
1638964800000|2021-12-08 12:00:00|27042.5|27027.5|26976.7|26961.7|27072.5|27057.5|26941.7|26926.7|1141
1638968400000|2021-12-08 13:00:00|26979.2|26964.2|26941.7|26926.7|27006.7|26991.7|26941.7|26926.7|902
1638972000000|2021-12-08 14:00:00|26936.7|26921.7|26881.7|26866.7|26946.7|26931.7|26861.7|26846.7|1635
1638975600000|2021-12-08 15:00:00|26879.2|26864.2|26793.1|26778.1|26906.7|26891.7|26780.6|26765.6|2315
1638979200000|2021-12-08 16:00:00|26790.6|26775.6|26788.1|26768.1|26835.6|26820.6|26748.1|26733.1|2348
1638982800000|2021-12-08 17:00:00|26783.1|26763.1|26798.1|26778.1|26808.1|26788.1|26773.1|26753.1|267
1638986400000|2021-12-08 18:00:00|26793.1|26773.1|26808.1|26788.1|26818.1|26798.1|26788.1|26768.1|113
1638990000000|2021-12-08 19:00:00|26813.1|26793.1|26810.6|26795.6|26818.1|26798.1|26785.6|26768.1|76
1638993600000|2021-12-08 20:00:00|26808.1|26793.1|26813.1|26798.1|26825.6|26810.6|26800.6|26785.6|106
1638997200000|2021-12-08 21:00:00|26819.6|26779.6|26816.1|26776.1|26831.5|26791.5|26810.1|26770.1|0
1639000800000|2021-12-08 22:00:00|26815|26775|26817.1|26777.1|26819.2|26779.2|26813.9|26773.9|0
1639004400000|2021-12-08 23:00:00|26816.8|26776.8|26810.1|26770.1|26829.7|26789.7|26800.5|26760.5|0
1639008000000|2021-12-09 00:00:00|26809.9|26769.9|26804.3|26764.3|26830.3|26790.3|26792.3|26752.3|0
1639011600000|2021-12-09 01:00:00|26803.8|26763.8|26840.2|26800.2|26860.2|26820.2|26796.6|26756.6|0
1639015200000|2021-12-09 02:00:00|26840.4|26800.4|26891.6|26851.6|26894.8|26854.8|26830.2|26790.2|0
1639018800000|2021-12-09 03:00:00|26892.8|26852.8|26820.9|26780.9|26913.3|26873.3|26814.8|26774.8|0
1639022400000|2021-12-09 04:00:00|26819.9|26779.9|26790.2|26750.2|26837.9|26797.9|26787|26747|0
1639026000000|2021-12-09 05:00:00|26790|26750|26801.2|26761.2|26828.2|26788.2|26786.8|26746.8|0
1639029600000|2021-12-09 06:00:00|26800.7|26760.7|26833.9|26793.9|26851.3|26811.3|26794.3|26754.3|0
1639033200000|2021-12-09 07:00:00|26834.5|26794.5|26840.6|26825.6|26855.6|26840.6|26795.6|26780.6|293
1639036800000|2021-12-09 08:00:00|26838.1|26823.1|26741.3|26726.3|26848.1|26833.1|26730.6|26715.6|2718
1639040400000|2021-12-09 09:00:00|26743.8|26728.8|26861.3|26846.3|26901.3|26886.3|26741.3|26726.3|2376
1639044000000|2021-12-09 10:00:00|26863.8|26848.8|26816.3|26801.3|26868.8|26853.8|26743.8|26728.8|1404
1639047600000|2021-12-09 11:00:00|26811.3|26796.3|26848.8|26833.8|26853.8|26838.8|26791.3|26776.3|1151
1639051200000|2021-12-09 12:00:00|26846.3|26831.3|26782|26767|26886.3|26871.3|26777|26762|1098
1639054800000|2021-12-09 13:00:00|26777|26762|26752|26737|26797|26782|26697|26682|1194
1639058400000|2021-12-09 14:00:00|26757|26742|26787|26772|26822|26807|26742|26727|1177
1639062000000|2021-12-09 15:00:00|26784.5|26769.5|26820.2|26805.2|26830.2|26815.2|26767|26752|1789
1639065600000|2021-12-09 16:00:00|26822.7|26807.7|26782.7|26762.7|26835.2|26820.2|26760.2|26745.2|1752
1639069200000|2021-12-09 17:00:00|26777.7|26757.7|26812.7|26787.7|26817.7|26797.7|26752.7|26732.7|204
1639072800000|2021-12-09 18:00:00|26807.7|26782.7|26792.7|26767.7|26817.7|26792.7|26767.7|26747.7|71
1639076400000|2021-12-09 19:00:00|26797.7|26772.7|26757.7|26742.7|26807.7|26787.7|26745.2|26730.2|96
1639080000000|2021-12-09 20:00:00|26755.2|26740.2|26730.2|26715.2|26770.2|26755.2|26712.7|26697.7|126
1639083600000|2021-12-09 21:00:00|26737.3|26697.3|26755.7|26715.7|26759|26719|26714.3|26674.3|0
1639087200000|2021-12-09 22:00:00|26753|26713|26762|26722|26766.8|26726.8|26753|26713|0
1639090800000|2021-12-09 23:00:00|26762.8|26722.8|26781.9|26741.9|26801|26761|26757.1|26717.1|0
1639094400000|2021-12-10 00:00:00|26782.2|26742.2|26704|26664|26793.4|26753.4|26694.8|26654.8|0
1639098000000|2021-12-10 01:00:00|26704.2|26664.2|26746.8|26706.8|26759|26719|26688.9|26648.9|0
1639101600000|2021-12-10 02:00:00|26747.3|26707.3|26744.7|26704.7|26757.8|26717.8|26736.3|26696.3|0
1639105200000|2021-12-10 03:00:00|26744.1|26704.1|26725.5|26685.5|26758.9|26718.9|26725.2|26685.2|0
1639108800000|2021-12-10 04:00:00|26725.7|26685.7|26727.4|26687.4|26746.2|26706.2|26719.7|26679.7|0
1639112400000|2021-12-10 05:00:00|26726.9|26686.9|26669.8|26629.8|26735.7|26695.7|26663.4|26623.4|0
1639116000000|2021-12-10 06:00:00|26669.7|26629.7|26691.5|26651.5|26692.2|26652.2|26666.6|26626.6|0
1639119600000|2021-12-10 07:00:00|26691|26651|26657.7|26642.7|26700.2|26685.2|26645.2|26630.2|299
1639123200000|2021-12-10 08:00:00|26660.2|26645.2|26784.3|26769.3|26806.8|26791.8|26645.2|26630.2|2523
1639126800000|2021-12-10 09:00:00|26781.8|26766.8|26799.3|26784.3|26804.3|26789.3|26719.3|26704.3|1330
1639130400000|2021-12-10 10:00:00|26801.8|26786.8|26819.3|26804.3|26829.3|26814.3|26784.3|26769.3|748
1639134000000|2021-12-10 11:00:00|26821.8|26806.8|26879.3|26864.3|26894.3|26879.3|26821.8|26806.8|989
1639137600000|2021-12-10 12:00:00|26876.8|26861.8|26817.7|26802.7|26876.8|26861.8|26794.3|26779.3|858
1639141200000|2021-12-10 13:00:00|26812.7|26797.7|26877.7|26862.7|26917.7|26902.7|26790.2|26775.2|1102
1639144800000|2021-12-10 14:00:00|26882.7|26867.7|26757.7|26742.7|26892.7|26877.7|26742.7|26727.7|1132
1639148400000|2021-12-10 15:00:00|26755.2|26740.2|26739|26724|26819|26804|26714|26699|3590
1639152000000|2021-12-10 16:00:00|26736.5|26721.5|26729.4|26709.4|26754.4|26734.4|26684|26669|3490
1639155600000|2021-12-10 17:00:00|26734.4|26714.4|26744.4|26724.4|26754.4|26734.4|26719.4|26699.4|238
1639159200000|2021-12-10 18:00:00|26749.4|26729.4|26759.4|26734.4|26769.4|26749.4|26739.4|26719.4|85
1639162800000|2021-12-10 19:00:00|26754.4|26729.4|26741.9|26726.9|26764.4|26749.4|26741.9|26724.4|52
1639166400000|2021-12-10 20:00:00|26746.9|26731.9|26779.4|26764.4|26784.4|26769.4|26736.9|26721.9|112
1639170000000|2021-12-10 21:00:00|26789.3|26749.3|26794.5|26754.5|26802.2|26762.2|26773.6|26733.6|0
1639350000000|2021-12-12 23:00:00|26813.7|26773.7|26843.8|26803.8|26851.6|26811.6|26812.4|26772.4|0
1639353600000|2021-12-13 00:00:00|26843.3|26803.3|26892.1|26852.1|26894.9|26854.9|26835.9|26795.9|0
1639357200000|2021-12-13 01:00:00|26892|26852|26895|26855|26905.5|26865.5|26871.9|26831.9|0
1639360800000|2021-12-13 02:00:00|26895.2|26855.2|26873|26833|26895.2|26855.2|26861.3|26821.3|0
1639364400000|2021-12-13 03:00:00|26872.9|26832.9|26876.2|26836.2|26888.6|26848.6|26865.2|26825.2|0
1639368000000|2021-12-13 04:00:00|26876.1|26836.1|26868.1|26828.1|26882.6|26842.6|26863.3|26823.3|0
1639371600000|2021-12-13 05:00:00|26868.2|26828.2|26850.2|26810.2|26868.3|26828.3|26819.7|26779.7|0
1639375200000|2021-12-13 06:00:00|26849.1|26809.1|26874.2|26834.2|26895.2|26855.2|26841.5|26801.5|0
1639378800000|2021-12-13 07:00:00|26874.3|26834.3|26809.4|26794.4|26883.2|26856.9|26781.9|26766.9|246
1639382400000|2021-12-13 08:00:00|26811.9|26796.9|26902.7|26887.7|26937.7|26922.7|26776.9|26761.9|4494
1639386000000|2021-12-13 09:00:00|26907.7|26892.7|26905.2|26890.2|26957.7|26942.7|26887.7|26872.7|7149
1639389600000|2021-12-13 10:00:00|26907.7|26892.7|26865.2|26850.2|26922.7|26907.7|26862.7|26847.7|2002
1639393200000|2021-12-13 11:00:00|26867.7|26852.7|26907.7|26892.7|26912.7|26897.7|26852.7|26837.7|5683
1639396800000|2021-12-13 12:00:00|26902.7|26887.7|26857.7|26842.7|26902.7|26887.7|26837.7|26822.7|1199
1639400400000|2021-12-13 13:00:00|26860.2|26845.2|26807.7|26792.7|26872.7|26857.7|26802.7|26787.7|1891
1639404000000|2021-12-13 14:00:00|26812.7|26797.7|26652.7|26637.7|26812.7|26797.7|26622.7|26607.7|4287
1639407600000|2021-12-13 15:00:00|26650.2|26635.2|26596.6|26581.6|26696.6|26681.6|26519.1|26504.1|6360
1639411200000|2021-12-13 16:00:00|26591.6|26576.6|26564.1|26544.1|26604.1|26589.1|26536.6|26521.6|4855
1639414800000|2021-12-13 17:00:00|26559.1|26539.1|26574.1|26554.1|26609.1|26589.1|26539.1|26519.1|282
1639418400000|2021-12-13 18:00:00|26579.1|26549.1|26569.1|26549.1|26589.1|26569.1|26544.1|26524.1|136
1639422000000|2021-12-13 19:00:00|26564.1|26544.1|26599.1|26584.1|26599.1|26584.1|26554.1|26534.1|99
1639425600000|2021-12-13 20:00:00|26596.6|26581.6|26539.1|26524.1|26616.6|26601.6|26526.6|26511.6|354
1639429200000|2021-12-13 21:00:00|26544.2|26504.2|26569|26529|26582.9|26542.9|26517|26477|0
1639432800000|2021-12-13 22:00:00|26567.9|26527.9|26562.8|26522.8|26568.6|26528.6|26560.1|26520.1|0
1639436400000|2021-12-13 23:00:00|26562.5|26522.5|26577.5|26537.5|26588.3|26548.3|26554.6|26514.6|0
1639440000000|2021-12-14 00:00:00|26577.2|26537.2|26630.7|26590.7|26638.6|26598.6|26575.6|26535.6|0
1639443600000|2021-12-14 01:00:00|26631.2|26591.2|26604.7|26564.7|26647.8|26607.8|26593.7|26553.7|0
1639447200000|2021-12-14 02:00:00|26605.3|26565.3|26593.8|26553.8|26618.3|26578.3|26582.1|26542.1|0
1639450800000|2021-12-14 03:00:00|26593.9|26553.9|26599.3|26559.3|26615.1|26575.1|26546.2|26506.2|0
1639454400000|2021-12-14 04:00:00|26598.7|26558.7|26597.3|26557.3|26609.9|26569.9|26587.9|26547.9|0
1639458000000|2021-12-14 05:00:00|26596.8|26556.8|26584.1|26544.1|26604|26564|26570.7|26530.7|0
1639461600000|2021-12-14 06:00:00|26583.6|26543.6|26607.2|26567.2|26625.4|26585.4|26555.7|26515.7|0
1639465200000|2021-12-14 07:00:00|26607.8|26567.8|26644.1|26629.1|26674.1|26659.1|26581.6|26561.2|604
1639468800000|2021-12-14 08:00:00|26641.6|26626.6|26711.5|26696.5|26761.6|26746.6|26641.6|26626.6|3487
1639472400000|2021-12-14 09:00:00|26716.5|26701.5|26564|26549|26741.5|26726.5|26551.5|26536.5|4901
1639476000000|2021-12-14 10:00:00|26561.5|26546.5|26636.5|26621.5|26651.5|26636.5|26541.5|26526.5|5288
1639479600000|2021-12-14 11:00:00|26641.5|26626.5|26666.5|26651.5|26721.5|26706.5|26636.5|26621.5|2188
1639483200000|2021-12-14 12:00:00|26669|26654|26683.1|26668.1|26719|26704|26661.5|26646.5|3914
1639486800000|2021-12-14 13:00:00|26685.6|26670.6|26565.6|26550.6|26705.6|26690.6|26540.6|26525.6|2632
1639490400000|2021-12-14 14:00:00|26560.6|26545.6|26665.6|26650.6|26700.6|26685.6|26525.6|26510.6|5239
1639494000000|2021-12-14 15:00:00|26660.6|26645.6|26547.3|26532.3|26697.3|26682.3|26537.3|26522.3|5816
1639497600000|2021-12-14 16:00:00|26544.8|26529.8|26549.8|26524.8|26617.3|26602.3|26524.8|26509.8|10321
1639501200000|2021-12-14 17:00:00|26544.8|26529.8|26509.8|26484.8|26549.8|26529.8|26494.8|26474.8|513
1639504800000|2021-12-14 18:00:00|26504.8|26479.8|26539.8|26519.8|26554.8|26534.8|26499.8|26479.8|124
1639508400000|2021-12-14 19:00:00|26544.8|26514.8|26617.3|26602.3|26627.3|26612.3|26534.8|26514.8|237
1639512000000|2021-12-14 20:00:00|26614.8|26599.8|26647.3|26632.3|26677.3|26662.3|26599.8|26584.8|247
1639515600000|2021-12-14 21:00:00|26663.9|26623.9|26666.1|26626.1|26670.7|26630.7|26633.6|26593.6|0
1639519200000|2021-12-14 22:00:00|26666.6|26626.6|26664.5|26624.5|26667.7|26627.7|26661.3|26621.3|0
1639522800000|2021-12-14 23:00:00|26663.9|26623.9|26654.1|26614.1|26685.5|26645.5|26634.3|26594.3|0
1639526400000|2021-12-15 00:00:00|26654.7|26614.7|26674.6|26634.6|26703.7|26663.7|26650.9|26610.9|0
1639530000000|2021-12-15 01:00:00|26674.4|26634.4|26650|26610|26680.4|26640.4|26589.4|26549.4|0
1639533600000|2021-12-15 02:00:00|26649.8|26609.8|26637.2|26597.2|26658|26618|26610.4|26570.4|0
1639537200000|2021-12-15 03:00:00|26637.8|26597.8|26650.3|26610.3|26650.6|26610.6|26631.3|26591.3|0
1639540800000|2021-12-15 04:00:00|26650.5|26610.5|26633|26593|26650.6|26610.6|26630|26590|0
1639544400000|2021-12-15 05:00:00|26633.1|26593.1|26636.4|26596.4|26642.3|26602.3|26607.9|26567.9|0
1639548000000|2021-12-15 06:00:00|26637|26597|26589.5|26549.5|26663.8|26623.8|26576|26536|0
1639551600000|2021-12-15 07:00:00|26590|26550|26652.3|26637.3|26662.3|26647.3|26537.3|26522.3|355
1639555200000|2021-12-15 08:00:00|26649.8|26634.8|26751.6|26736.6|26787.3|26772.3|26647.3|26632.3|2692
1639558800000|2021-12-15 09:00:00|26756.6|26741.6|26696.6|26681.6|26781.6|26766.6|26656.6|26641.6|3112
1639562400000|2021-12-15 10:00:00|26694.1|26679.1|26701.6|26686.6|26716.6|26701.6|26661.6|26646.6|2060
1639566000000|2021-12-15 11:00:00|26706.6|26691.6|26701.6|26686.6|26716.6|26701.6|26649.1|26634.1|2889
1639569600000|2021-12-15 12:00:00|26706.6|26691.6|26718.4|26703.4|26736.6|26721.6|26679.1|26664.1|1728
1639573200000|2021-12-15 13:00:00|26723.4|26708.4|26703.4|26688.4|26743.4|26728.4|26693.4|26678.4|1682
1639576800000|2021-12-15 14:00:00|26698.4|26683.4|26660.9|26645.9|26743.4|26728.4|26643.4|26628.4|4539
1639580400000|2021-12-15 15:00:00|26658.4|26643.4|26703.6|26688.6|26711.1|26696.1|26616.1|26601.1|2739
1639584000000|2021-12-15 16:00:00|26701.1|26686.1|26718.6|26698.6|26718.6|26701.1|26656.1|26641.1|4932
1639587600000|2021-12-15 17:00:00|26713.6|26693.6|26713.6|26693.6|26733.6|26708.6|26688.6|26668.6|188
1639591200000|2021-12-15 18:00:00|26718.6|26688.6|26703.6|26678.6|26718.6|26693.6|26668.6|26648.6|425
1639594800000|2021-12-15 19:00:00|26698.6|26667.1|26753.6|26738.6|26813.6|26788.6|26648.6|26623.6|571
1639598400000|2021-12-15 20:00:00|26756.1|26741.1|26946.1|26931.1|26946.1|26931.1|26748.6|26733.6|308
1639602000000|2021-12-15 21:00:00|26950.1|26910.1|26954.8|26914.8|26975|26935|26921.3|26881.3|0
1639605600000|2021-12-15 22:00:00|26956.4|26916.4|26958.1|26918.1|26962.3|26922.3|26954.3|26914.3|0
1639609200000|2021-12-15 23:00:00|26958.4|26918.4|26967.1|26927.1|27001.8|26961.8|26950.3|26910.3|0
1639612800000|2021-12-16 00:00:00|26966.9|26926.9|26956|26916|26979.5|26939.5|26928.2|26888.2|0
1639616400000|2021-12-16 01:00:00|26956.5|26916.5|26871.6|26831.6|26966|26926|26855.4|26815.4|0
1639620000000|2021-12-16 02:00:00|26872.1|26832.1|26942.5|26902.5|26949.1|26909.1|26872.1|26832.1|0
1639623600000|2021-12-16 03:00:00|26942.4|26902.4|26973.8|26933.8|26981.6|26941.6|26936.3|26896.3|0
1639627200000|2021-12-16 04:00:00|26974.3|26934.3|27006.9|26966.9|27006.9|26966.9|26965.7|26925.7|0
1639630800000|2021-12-16 05:00:00|27007.4|26967.4|27046|27006|27050.1|27010.1|26985.9|26945.9|0
1639634400000|2021-12-16 06:00:00|27044.9|27004.9|27065.5|27025.5|27074.7|27034.7|27031.3|26991.3|0
1639638000000|2021-12-16 07:00:00|27065|27025|27021.1|27006.1|27081.1|27066.1|27011.1|26993.3|345
1639641600000|2021-12-16 08:00:00|27026.1|27011.1|26940.3|26925.3|27026.1|27011.1|26932.8|26917.8|3520
1639645200000|2021-12-16 09:00:00|26937.8|26922.8|26855.3|26840.3|26947.8|26932.8|26802.8|26787.8|2738
1639648800000|2021-12-16 10:00:00|26857.8|26842.8|26925.3|26910.3|26925.3|26910.3|26827.8|26812.8|2856
1639652400000|2021-12-16 11:00:00|26927.8|26912.8|27007.8|26992.8|27027.8|27012.8|26902.8|26887.8|1167
1639656000000|2021-12-16 12:00:00|27005.3|26990.3|26971|26956|27025.3|27010.3|26928.5|26913.5|530
1639659600000|2021-12-16 13:00:00|26968.5|26953.5|26851|26836|26971|26956|26838.5|26823.5|1114
1639663200000|2021-12-16 14:00:00|26853.5|26838.5|26778.5|26763.5|26863.5|26848.5|26778.5|26763.5|1511
1639666800000|2021-12-16 15:00:00|26781|26766|26864.1|26849.1|26866.6|26851.6|26711.6|26696.6|2775
1639670400000|2021-12-16 16:00:00|26866.6|26851.6|26784.1|26764.1|26866.6|26851.6|26769.1|26754.1|1382
1639674000000|2021-12-16 17:00:00|26789.1|26760.1|26684.1|26664.1|26799.1|26774.1|26684.1|26664.1|349
1639677600000|2021-12-16 18:00:00|26693.1|26665.1|26704.1|26679.1|26734.1|26714.1|26684.1|26664.1|124
1639681200000|2021-12-16 19:00:00|26714.1|26684.1|26604.1|26589.1|26719.1|26694.1|26559.1|26544.1|266
1639684800000|2021-12-16 20:00:00|26601.6|26586.6|26654.1|26639.1|26671.6|26656.6|26576.6|26561.6|210
1639688400000|2021-12-16 21:00:00|26647.7|26607.7|26692.5|26652.5|26707.7|26667.7|26633.2|26593.2|0
1639692000000|2021-12-16 22:00:00|26693|26653|26684|26644|26693|26653|26677.2|26637.2|0
1639695600000|2021-12-16 23:00:00|26683|26643|26647.2|26607.2|26691.7|26651.7|26613|26573|0
1639699200000|2021-12-17 00:00:00|26647.8|26607.8|26674|26634|26709.6|26669.6|26645.1|26605.1|0
1639702800000|2021-12-17 01:00:00|26673.7|26633.7|26682.4|26642.4|26706.7|26666.7|26667.8|26627.8|0
1639706400000|2021-12-17 02:00:00|26682.5|26642.5|26689.1|26649.1|26704|26664|26675.5|26635.5|0
1639710000000|2021-12-17 03:00:00|26689.2|26649.2|26548.8|26508.8|26689.2|26649.2|26541.6|26501.6|0
1639713600000|2021-12-17 04:00:00|26549.3|26509.3|26610.7|26570.7|26617.1|26577.1|26538.9|26498.9|0
1639717200000|2021-12-17 05:00:00|26610.8|26570.8|26570.5|26530.5|26621.9|26581.9|26552|26512|0
1639720800000|2021-12-17 06:00:00|26571|26531|26595.5|26555.5|26636.1|26596.1|26571|26531|0
1639724400000|2021-12-17 07:00:00|26595.7|26555.7|26599.1|26584.1|26701.6|26686.6|26559.1|26544.1|1430
1639728000000|2021-12-17 08:00:00|26601.6|26586.6|26608|26593|26691.6|26676.6|26576.6|26561.6|2537
1639731600000|2021-12-17 09:00:00|26605.5|26590.5|26573|26558|26613|26598|26468|26453|2127
1639735200000|2021-12-17 10:00:00|26578|26563|26508|26493|26593|26578|26468|26453|1263
1639738800000|2021-12-17 11:00:00|26503|26488|26535.5|26520.5|26555.5|26540.5|26458|26443|834
1639742400000|2021-12-17 12:00:00|26538|26523|26383.2|26368.2|26543|26528|26380.7|26365.7|1069
1639746000000|2021-12-17 13:00:00|26385.7|26370.7|26460.7|26445.7|26460.7|26445.7|26353.2|26338.2|1306
1639749600000|2021-12-17 14:00:00|26465.7|26450.7|26470.7|26455.7|26480.7|26465.7|26375.7|26360.7|1399
1639753200000|2021-12-17 15:00:00|26468.2|26453.2|26599.9|26584.9|26624.9|26609.9|26364.9|26349.9|2491
1639756800000|2021-12-17 16:00:00|26597.4|26582.4|26592.4|26572.4|26644.9|26629.9|26514.9|26497.4|2132
1639760400000|2021-12-17 17:00:00|26587.4|26567.4|26592.4|26572.4|26617.4|26592.4|26527.4|26507.4|347
1639764000000|2021-12-17 18:00:00|26587.4|26567.4|26657.4|26632.4|26657.4|26637.4|26567.4|26547.4|163
1639767600000|2021-12-17 19:00:00|26652.4|26637.4|26617.4|26602.4|26657.4|26637.4|26594.9|26579.9|151
1639771200000|2021-12-17 20:00:00|26614.9|26599.9|26522.4|26507.4|26647.4|26632.4|26504.9|26489.9|219
1639774800000|2021-12-17 21:00:00|26513.7|26473.7|26586.3|26546.3|26594|26554|26502.3|26462.3|0
1639778400000|2021-12-17 22:00:00|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|0
1639954800000|2021-12-19 23:00:00|26588.9|26548.9|26356.7|26316.7|26602.2|26562.2|26347.8|26307.8|0
1639958400000|2021-12-20 00:00:00|26357.1|26317.1|26385.4|26345.4|26393.2|26353.2|26260.8|26220.8|0
1639962000000|2021-12-20 01:00:00|26385.5|26345.5|26287.1|26247.1|26398.5|26358.5|26272.3|26232.3|0
1639965600000|2021-12-20 02:00:00|26286.8|26246.8|26203|26163|26303.5|26263.5|26185.4|26145.4|0
1639969200000|2021-12-20 03:00:00|26202|26162|26173.5|26133.5|26241.1|26201.1|26171.9|26131.9|0
1639972800000|2021-12-20 04:00:00|26174.1|26134.1|26206|26166|26256.8|26216.8|26172.4|26132.4|0
1639976400000|2021-12-20 05:00:00|26206.1|26166.1|26113.5|26073.5|26220.4|26180.4|26100|26060|0
1639980000000|2021-12-20 06:00:00|26114|26074|26084.8|26044.8|26156.7|26116.7|26023.3|25983.3|0
1639983600000|2021-12-20 07:00:00|26084.2|26044.2|26074.9|26059.9|26122.8|26092.4|25904.9|25889.9|911
1639987200000|2021-12-20 08:00:00|26077.4|26062.4|25883.6|25868.6|26109.9|26094.9|25881.1|25866.1|3795
1639990800000|2021-12-20 09:00:00|25881.1|25866.1|26011.1|25996.1|26013.6|25998.6|25786.1|25771.1|2293
1639994400000|2021-12-20 10:00:00|26008.6|25993.6|26098.6|26083.6|26151.1|26136.1|26008.6|25993.6|2719
1639998000000|2021-12-20 11:00:00|26101.1|26086.1|26141.1|26126.1|26141.1|26126.1|26028.6|26013.6|694
1640001600000|2021-12-20 12:00:00|26136.1|26121.1|26071.1|26056.1|26171.1|26156.1|26066.1|26051.1|800
1640005200000|2021-12-20 13:00:00|26073.6|26058.6|26106.1|26091.1|26136.1|26121.1|26068.6|26053.6|830
1640008800000|2021-12-20 14:00:00|26111.1|26096.1|26171.1|26156.1|26176.1|26161.1|26063.6|26048.6|1809
1640012400000|2021-12-20 15:00:00|26168.6|26153.6|26180.1|26165.1|26257.6|26242.6|26152.6|26137.6|1831
1640016000000|2021-12-20 16:00:00|26177.6|26162.6|26252.6|26232.6|26257.6|26235.1|26150.1|26135.1|2020
1640019600000|2021-12-20 17:00:00|26247.6|26227.6|26242.6|26222.6|26282.6|26257.6|26237.6|26217.6|192
1640023200000|2021-12-20 18:00:00|26247.6|26227.6|26307.6|26287.6|26322.6|26302.6|26237.6|26217.6|215
1640026800000|2021-12-20 19:00:00|26312.6|26282.6|26312.6|26297.6|26332.6|26312.6|26277.6|26262.6|184
1640030400000|2021-12-20 20:00:00|26315.1|26300.1|26362.6|26347.6|26375.1|26360.1|26307.6|26292.6|237
1640034000000|2021-12-20 21:00:00|26358.7|26318.7|26439.8|26399.8|26459.9|26419.9|26349.6|26309.6|0
1640037600000|2021-12-20 22:00:00|26441.9|26401.9|26443|26403|26443.5|26403.5|26438.8|26398.8|0
1640041200000|2021-12-20 23:00:00|26442.7|26402.7|26495.2|26455.2|26510.4|26470.4|26433.7|26393.7|0
1640044800000|2021-12-21 00:00:00|26495.5|26455.5|26422.5|26382.5|26500.1|26460.1|26349.2|26309.2|0
1640048400000|2021-12-21 01:00:00|26423|26383|26480.9|26440.9|26492.4|26452.4|26374.5|26334.5|0
1640052000000|2021-12-21 02:00:00|26481.6|26441.6|26412|26372|26483.8|26443.8|26395.3|26355.3|0
1640055600000|2021-12-21 03:00:00|26412.6|26372.6|26471.5|26431.5|26490.8|26450.8|26411.8|26371.8|0
1640059200000|2021-12-21 04:00:00|26472.1|26432.1|26457.9|26417.9|26473.4|26433.4|26426.2|26386.2|0
1640062800000|2021-12-21 05:00:00|26458.1|26418.1|26467.6|26427.6|26487.1|26447.1|26451.3|26411.3|0
1640066400000|2021-12-21 06:00:00|26467.4|26427.4|26556.5|26516.5|26585.7|26545.7|26464.6|26424.6|0
1640070000000|2021-12-21 07:00:00|26556.4|26516.4|26492.6|26477.6|26567.6|26552.6|26465.1|26450.1|569
1640073600000|2021-12-21 08:00:00|26490.1|26475.1|26416.7|26401.7|26490.1|26475.1|26325.1|26310.1|2522
1640077200000|2021-12-21 09:00:00|26414.2|26399.2|26311.7|26296.7|26454.2|26439.2|26299.2|26284.2|1468
1640080800000|2021-12-21 10:00:00|26309.2|26294.2|26404.2|26389.2|26409.2|26394.2|26304.2|26289.2|1050
1640084400000|2021-12-21 11:00:00|26406.7|26391.7|26454.2|26439.2|26484.2|26469.2|26394.2|26379.2|917
1640088000000|2021-12-21 12:00:00|26456.7|26441.7|26503.4|26488.4|26514.2|26499.2|26451.7|26436.7|609
1640091600000|2021-12-21 13:00:00|26505.9|26490.9|26563.4|26548.4|26568.4|26553.4|26473.4|26458.4|998
1640095200000|2021-12-21 14:00:00|26568.4|26553.4|26530.9|26515.9|26583.4|26568.4|26513.4|26498.4|1224
1640098800000|2021-12-21 15:00:00|26528.4|26513.4|26596.3|26581.3|26601.3|26586.3|26511.3|26496.3|1471
1640102400000|2021-12-21 16:00:00|26598.8|26583.8|26713.8|26693.8|26736.3|26721.3|26581.3|26566.3|1754
1640106000000|2021-12-21 17:00:00|26718.8|26688.8|26773.8|26748.8|26773.8|26753.8|26708.8|26688.8|280
1640109600000|2021-12-21 18:00:00|26768.8|26743.8|26763.8|26743.8|26778.8|26758.8|26748.8|26723.8|163
1640113200000|2021-12-21 19:00:00|26768.8|26738.8|26753.8|26738.8|26773.8|26753.8|26721.3|26706.3|184
1640116800000|2021-12-21 20:00:00|26751.3|26736.3|26761.3|26746.3|26763.8|26748.8|26708.8|26693.8|169
1640120400000|2021-12-21 21:00:00|26775.8|26735.8|26784|26744|26788.1|26748.1|26740.1|26700.1|0
1640124000000|2021-12-21 22:00:00|26785.6|26745.6|26778.2|26738.2|26788.2|26748.2|26775|26735|0
1640127600000|2021-12-21 23:00:00|26777.3|26737.3|26754.7|26714.7|26786.3|26746.3|26745.2|26705.2|0
1640131200000|2021-12-22 00:00:00|26755|26715|26710.8|26670.8|26771|26731|26698.2|26658.2|0
1640134800000|2021-12-22 01:00:00|26710.3|26670.3|26723.7|26683.7|26771.7|26731.7|26709.1|26669.1|0
1640138400000|2021-12-22 02:00:00|26724.3|26684.3|26715.3|26675.3|26748.7|26708.7|26701.7|26661.7|0
1640142000000|2021-12-22 03:00:00|26714.1|26674.1|26734.8|26694.8|26744.7|26704.7|26704.2|26664.2|0
1640145600000|2021-12-22 04:00:00|26735|26695|26733.2|26693.2|26747.4|26707.4|26727|26687|0
1640149200000|2021-12-22 05:00:00|26733.7|26693.7|26742.1|26702.1|26750.9|26710.9|26713.6|26673.6|0
1640152800000|2021-12-22 06:00:00|26743.2|26703.2|26747.8|26707.8|26775|26735|26732.5|26692.5|0
1640156400000|2021-12-22 07:00:00|26747.7|26707.7|26678.8|26663.8|26748.3|26713.8|26656.3|26641.3|344
1640160000000|2021-12-22 08:00:00|26688.8|26673.8|26643.4|26628.4|26696.3|26681.3|26553.8|26538.8|2069
1640163600000|2021-12-22 09:00:00|26640.9|26625.9|26608.4|26593.4|26690.9|26675.9|26588.4|26573.4|1001
1640167200000|2021-12-22 10:00:00|26610.9|26595.9|26643.4|26628.4|26668.4|26653.4|26588.4|26573.4|730
1640170800000|2021-12-22 11:00:00|26645.9|26630.9|26678.4|26663.4|26683.4|26668.4|26623.4|26608.4|394
1640174400000|2021-12-22 12:00:00|26675.9|26660.9|26628.7|26613.7|26683.4|26668.4|26616.2|26601.2|298
1640178000000|2021-12-22 13:00:00|26626.2|26611.2|26573.7|26558.7|26631.2|26616.2|26543.7|26528.7|687
1640181600000|2021-12-22 14:00:00|26571.2|26556.2|26681.2|26666.2|26698.7|26683.7|26558.7|26543.7|1324
1640185200000|2021-12-22 15:00:00|26678.7|26663.7|26742.5|26727.5|26747.5|26732.5|26661.2|26646.2|1476
1640188800000|2021-12-22 16:00:00|26740|26725|26855|26835|26855|26837.5|26727.5|26712.5|1779
1640192400000|2021-12-22 17:00:00|26860|26840|26875|26855|26880|26855|26845|26825|153
1640196000000|2021-12-22 18:00:00|26870|26850|26850|26830|26880|26860|26840|26820|104
1640199600000|2021-12-22 19:00:00|26845|26825|26852.5|26837.5|26860|26845|26835|26810|75
1640203200000|2021-12-22 20:00:00|26857.5|26842.5|26877.5|26862.5|26887.5|26872.5|26840|26825|204
1640206800000|2021-12-22 21:00:00|26884.3|26844.3|26911.6|26871.6|26918.5|26878.5|26884.3|26844.3|0
1640210400000|2021-12-22 22:00:00|26912.1|26872.1|26903.5|26863.5|26913.2|26873.2|26903.5|26863.5|0
1640214000000|2021-12-22 23:00:00|26903.2|26863.2|26916.8|26876.8|26931.5|26891.5|26903.2|26863.2|0
1640217600000|2021-12-23 00:00:00|26916.3|26876.3|26869.3|26829.3|26918.7|26878.7|26855.2|26815.2|0
1640221200000|2021-12-23 01:00:00|26869.9|26829.9|26865.2|26825.2|26873.6|26833.6|26851.2|26811.2|0
1640224800000|2021-12-23 02:00:00|26865.4|26825.4|26888|26848|26896.6|26856.6|26865.2|26825.2|0
1640228400000|2021-12-23 03:00:00|26887.8|26847.8|26875.9|26835.9|26893.3|26853.3|26859.3|26819.3|0
1640232000000|2021-12-23 04:00:00|26875.8|26835.8|26875.5|26835.5|26879|26839|26869.5|26829.5|0
1640235600000|2021-12-23 05:00:00|26875.6|26835.6|26907.2|26867.2|26910.7|26870.7|26875.6|26835.6|0
1640239200000|2021-12-23 06:00:00|26907.3|26867.3|26900.6|26860.6|26931.9|26891.9|26887.6|26847.6|0
1640242800000|2021-12-23 07:00:00|26901.7|26861.7|26897.5|26882.5|26920|26905|26880|26861.7|346
1640246400000|2021-12-23 08:00:00|26910|26895|26902.7|26887.7|26917.5|26902.5|26817.5|26802.5|1685
1640250000000|2021-12-23 09:00:00|26897.7|26882.7|26897.7|26882.7|26952.7|26937.7|26882.7|26867.7|840
1640253600000|2021-12-23 10:00:00|26900.2|26885.2|26935.2|26920.2|26940.2|26925.2|26882.7|26867.7|539
1640257200000|2021-12-23 11:00:00|26932.7|26917.7|26927.7|26912.7|26942.7|26927.7|26902.7|26887.7|383
1640260800000|2021-12-23 12:00:00|26930.2|26915.2|26861.6|26846.6|26935.2|26920.2|26859.1|26844.1|867
1640264400000|2021-12-23 13:00:00|26859.1|26844.1|26879.1|26864.1|26879.1|26864.1|26824.1|26809.1|672
1640268000000|2021-12-23 14:00:00|26881.6|26866.6|26981.6|26966.6|26989.1|26974.1|26871.6|26856.6|1090
1640271600000|2021-12-23 15:00:00|26984.1|26969.1|27003.7|26988.7|27008.7|26993.7|26954.1|26939.1|769
1640275200000|2021-12-23 16:00:00|27001.2|26986.2|27046.2|27026.2|27051.2|27031.2|26978.7|26963.7|1449
1640278800000|2021-12-23 17:00:00|27041.2|27021.2|27021.2|27001.2|27061.2|27041.2|27011.2|26991.2|347
1640282400000|2021-12-23 18:00:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|26996.2|26976.2|64
1640286000000|2021-12-23 19:00:00|27021.2|27001.2|27026.2|27011.2|27036.2|27016.2|27008.7|26993.7|81
1640289600000|2021-12-23 20:00:00|27023.7|27008.7|27003.7|26988.7|27063.7|27048.7|26996.2|26981.2|160
1640293200000|2021-12-23 21:00:00|27024.5|26984.5|27031.3|26991.3|27043.7|27003.7|27015.5|26975.5|0
1639350000000|2021-12-12 23:00:00|26813.7|26773.7|26843.8|26803.8|26851.6|26811.6|26812.4|26772.4|0
1639353600000|2021-12-13 00:00:00|26843.3|26803.3|26892.1|26852.1|26894.9|26854.9|26835.9|26795.9|0
1639357200000|2021-12-13 01:00:00|26892|26852|26895|26855|26905.5|26865.5|26871.9|26831.9|0
1639360800000|2021-12-13 02:00:00|26895.2|26855.2|26873|26833|26895.2|26855.2|26861.3|26821.3|0
1639364400000|2021-12-13 03:00:00|26872.9|26832.9|26876.2|26836.2|26888.6|26848.6|26865.2|26825.2|0
1639368000000|2021-12-13 04:00:00|26876.1|26836.1|26868.1|26828.1|26882.6|26842.6|26863.3|26823.3|0
1639371600000|2021-12-13 05:00:00|26868.2|26828.2|26850.2|26810.2|26868.3|26828.3|26819.7|26779.7|0
1639375200000|2021-12-13 06:00:00|26849.1|26809.1|26874.2|26834.2|26895.2|26855.2|26841.5|26801.5|0
1639378800000|2021-12-13 07:00:00|26874.3|26834.3|26809.4|26794.4|26883.2|26856.9|26781.9|26766.9|246
1639382400000|2021-12-13 08:00:00|26811.9|26796.9|26902.7|26887.7|26937.7|26922.7|26776.9|26761.9|4494
1639386000000|2021-12-13 09:00:00|26907.7|26892.7|26905.2|26890.2|26957.7|26942.7|26887.7|26872.7|7149
1639389600000|2021-12-13 10:00:00|26907.7|26892.7|26865.2|26850.2|26922.7|26907.7|26862.7|26847.7|2002
1639393200000|2021-12-13 11:00:00|26867.7|26852.7|26907.7|26892.7|26912.7|26897.7|26852.7|26837.7|5683
1639396800000|2021-12-13 12:00:00|26902.7|26887.7|26857.7|26842.7|26902.7|26887.7|26837.7|26822.7|1199
1639400400000|2021-12-13 13:00:00|26860.2|26845.2|26807.7|26792.7|26872.7|26857.7|26802.7|26787.7|1891
1639404000000|2021-12-13 14:00:00|26812.7|26797.7|26652.7|26637.7|26812.7|26797.7|26622.7|26607.7|4287
1639407600000|2021-12-13 15:00:00|26650.2|26635.2|26596.6|26581.6|26696.6|26681.6|26519.1|26504.1|6360
1639411200000|2021-12-13 16:00:00|26591.6|26576.6|26564.1|26544.1|26604.1|26589.1|26536.6|26521.6|4855
1639414800000|2021-12-13 17:00:00|26559.1|26539.1|26574.1|26554.1|26609.1|26589.1|26539.1|26519.1|282
1639418400000|2021-12-13 18:00:00|26579.1|26549.1|26569.1|26549.1|26589.1|26569.1|26544.1|26524.1|136
1639422000000|2021-12-13 19:00:00|26564.1|26544.1|26599.1|26584.1|26599.1|26584.1|26554.1|26534.1|99
1639425600000|2021-12-13 20:00:00|26596.6|26581.6|26539.1|26524.1|26616.6|26601.6|26526.6|26511.6|354
1639429200000|2021-12-13 21:00:00|26544.2|26504.2|26569|26529|26582.9|26542.9|26517|26477|0
1639432800000|2021-12-13 22:00:00|26567.9|26527.9|26562.8|26522.8|26568.6|26528.6|26560.1|26520.1|0
1639436400000|2021-12-13 23:00:00|26562.5|26522.5|26577.5|26537.5|26588.3|26548.3|26554.6|26514.6|0
1639440000000|2021-12-14 00:00:00|26577.2|26537.2|26630.7|26590.7|26638.6|26598.6|26575.6|26535.6|0
1639443600000|2021-12-14 01:00:00|26631.2|26591.2|26604.7|26564.7|26647.8|26607.8|26593.7|26553.7|0
1639447200000|2021-12-14 02:00:00|26605.3|26565.3|26593.8|26553.8|26618.3|26578.3|26582.1|26542.1|0
1639450800000|2021-12-14 03:00:00|26593.9|26553.9|26599.3|26559.3|26615.1|26575.1|26546.2|26506.2|0
1639454400000|2021-12-14 04:00:00|26598.7|26558.7|26597.3|26557.3|26609.9|26569.9|26587.9|26547.9|0
1639458000000|2021-12-14 05:00:00|26596.8|26556.8|26584.1|26544.1|26604|26564|26570.7|26530.7|0
1639461600000|2021-12-14 06:00:00|26583.6|26543.6|26607.2|26567.2|26625.4|26585.4|26555.7|26515.7|0
1639465200000|2021-12-14 07:00:00|26607.8|26567.8|26644.1|26629.1|26674.1|26659.1|26581.6|26561.2|604
1639468800000|2021-12-14 08:00:00|26641.6|26626.6|26711.5|26696.5|26761.6|26746.6|26641.6|26626.6|3487
1639472400000|2021-12-14 09:00:00|26716.5|26701.5|26564|26549|26741.5|26726.5|26551.5|26536.5|4901
1639476000000|2021-12-14 10:00:00|26561.5|26546.5|26636.5|26621.5|26651.5|26636.5|26541.5|26526.5|5288
1639479600000|2021-12-14 11:00:00|26641.5|26626.5|26666.5|26651.5|26721.5|26706.5|26636.5|26621.5|2188
1639483200000|2021-12-14 12:00:00|26669|26654|26683.1|26668.1|26719|26704|26661.5|26646.5|3914
1639486800000|2021-12-14 13:00:00|26685.6|26670.6|26565.6|26550.6|26705.6|26690.6|26540.6|26525.6|2632
1639490400000|2021-12-14 14:00:00|26560.6|26545.6|26665.6|26650.6|26700.6|26685.6|26525.6|26510.6|5239
1639494000000|2021-12-14 15:00:00|26660.6|26645.6|26547.3|26532.3|26697.3|26682.3|26537.3|26522.3|5816
1639497600000|2021-12-14 16:00:00|26544.8|26529.8|26549.8|26524.8|26617.3|26602.3|26524.8|26509.8|10321
1639501200000|2021-12-14 17:00:00|26544.8|26529.8|26509.8|26484.8|26549.8|26529.8|26494.8|26474.8|513
1639504800000|2021-12-14 18:00:00|26504.8|26479.8|26539.8|26519.8|26554.8|26534.8|26499.8|26479.8|124
1639508400000|2021-12-14 19:00:00|26544.8|26514.8|26617.3|26602.3|26627.3|26612.3|26534.8|26514.8|237
1639512000000|2021-12-14 20:00:00|26614.8|26599.8|26647.3|26632.3|26677.3|26662.3|26599.8|26584.8|247
1639515600000|2021-12-14 21:00:00|26663.9|26623.9|26666.1|26626.1|26670.7|26630.7|26633.6|26593.6|0
1639519200000|2021-12-14 22:00:00|26666.6|26626.6|26664.5|26624.5|26667.7|26627.7|26661.3|26621.3|0
1639522800000|2021-12-14 23:00:00|26663.9|26623.9|26654.1|26614.1|26685.5|26645.5|26634.3|26594.3|0
1639526400000|2021-12-15 00:00:00|26654.7|26614.7|26674.6|26634.6|26703.7|26663.7|26650.9|26610.9|0
1639530000000|2021-12-15 01:00:00|26674.4|26634.4|26650|26610|26680.4|26640.4|26589.4|26549.4|0
1639533600000|2021-12-15 02:00:00|26649.8|26609.8|26637.2|26597.2|26658|26618|26610.4|26570.4|0
1639537200000|2021-12-15 03:00:00|26637.8|26597.8|26650.3|26610.3|26650.6|26610.6|26631.3|26591.3|0
1639540800000|2021-12-15 04:00:00|26650.5|26610.5|26633|26593|26650.6|26610.6|26630|26590|0
1639544400000|2021-12-15 05:00:00|26633.1|26593.1|26636.4|26596.4|26642.3|26602.3|26607.9|26567.9|0
1639548000000|2021-12-15 06:00:00|26637|26597|26589.5|26549.5|26663.8|26623.8|26576|26536|0
1639551600000|2021-12-15 07:00:00|26590|26550|26652.3|26637.3|26662.3|26647.3|26537.3|26522.3|355
1639555200000|2021-12-15 08:00:00|26649.8|26634.8|26751.6|26736.6|26787.3|26772.3|26647.3|26632.3|2692
1639558800000|2021-12-15 09:00:00|26756.6|26741.6|26696.6|26681.6|26781.6|26766.6|26656.6|26641.6|3112
1639562400000|2021-12-15 10:00:00|26694.1|26679.1|26701.6|26686.6|26716.6|26701.6|26661.6|26646.6|2060
1639566000000|2021-12-15 11:00:00|26706.6|26691.6|26701.6|26686.6|26716.6|26701.6|26649.1|26634.1|2889
1639569600000|2021-12-15 12:00:00|26706.6|26691.6|26718.4|26703.4|26736.6|26721.6|26679.1|26664.1|1728
1639573200000|2021-12-15 13:00:00|26723.4|26708.4|26703.4|26688.4|26743.4|26728.4|26693.4|26678.4|1682
1639576800000|2021-12-15 14:00:00|26698.4|26683.4|26660.9|26645.9|26743.4|26728.4|26643.4|26628.4|4539
1639580400000|2021-12-15 15:00:00|26658.4|26643.4|26703.6|26688.6|26711.1|26696.1|26616.1|26601.1|2739
1639584000000|2021-12-15 16:00:00|26701.1|26686.1|26718.6|26698.6|26718.6|26701.1|26656.1|26641.1|4932
1639587600000|2021-12-15 17:00:00|26713.6|26693.6|26713.6|26693.6|26733.6|26708.6|26688.6|26668.6|188
1639591200000|2021-12-15 18:00:00|26718.6|26688.6|26703.6|26678.6|26718.6|26693.6|26668.6|26648.6|425
1639594800000|2021-12-15 19:00:00|26698.6|26667.1|26753.6|26738.6|26813.6|26788.6|26648.6|26623.6|571
1639598400000|2021-12-15 20:00:00|26756.1|26741.1|26946.1|26931.1|26946.1|26931.1|26748.6|26733.6|308
1639602000000|2021-12-15 21:00:00|26950.1|26910.1|26954.8|26914.8|26975|26935|26921.3|26881.3|0
1639605600000|2021-12-15 22:00:00|26956.4|26916.4|26958.1|26918.1|26962.3|26922.3|26954.3|26914.3|0
1639609200000|2021-12-15 23:00:00|26958.4|26918.4|26967.1|26927.1|27001.8|26961.8|26950.3|26910.3|0
1639612800000|2021-12-16 00:00:00|26966.9|26926.9|26956|26916|26979.5|26939.5|26928.2|26888.2|0
1639616400000|2021-12-16 01:00:00|26956.5|26916.5|26871.6|26831.6|26966|26926|26855.4|26815.4|0
1639620000000|2021-12-16 02:00:00|26872.1|26832.1|26942.5|26902.5|26949.1|26909.1|26872.1|26832.1|0
1639623600000|2021-12-16 03:00:00|26942.4|26902.4|26973.8|26933.8|26981.6|26941.6|26936.3|26896.3|0
1639627200000|2021-12-16 04:00:00|26974.3|26934.3|27006.9|26966.9|27006.9|26966.9|26965.7|26925.7|0
1639630800000|2021-12-16 05:00:00|27007.4|26967.4|27046|27006|27050.1|27010.1|26985.9|26945.9|0
1639634400000|2021-12-16 06:00:00|27044.9|27004.9|27065.5|27025.5|27074.7|27034.7|27031.3|26991.3|0
1639638000000|2021-12-16 07:00:00|27065|27025|27021.1|27006.1|27081.1|27066.1|27011.1|26993.3|345
1639641600000|2021-12-16 08:00:00|27026.1|27011.1|26940.3|26925.3|27026.1|27011.1|26932.8|26917.8|3520
1639645200000|2021-12-16 09:00:00|26937.8|26922.8|26855.3|26840.3|26947.8|26932.8|26802.8|26787.8|2738
1639648800000|2021-12-16 10:00:00|26857.8|26842.8|26925.3|26910.3|26925.3|26910.3|26827.8|26812.8|2856
1639652400000|2021-12-16 11:00:00|26927.8|26912.8|27007.8|26992.8|27027.8|27012.8|26902.8|26887.8|1167
1639656000000|2021-12-16 12:00:00|27005.3|26990.3|26971|26956|27025.3|27010.3|26928.5|26913.5|530
1639659600000|2021-12-16 13:00:00|26968.5|26953.5|26851|26836|26971|26956|26838.5|26823.5|1114
1639663200000|2021-12-16 14:00:00|26853.5|26838.5|26778.5|26763.5|26863.5|26848.5|26778.5|26763.5|1511
1639666800000|2021-12-16 15:00:00|26781|26766|26864.1|26849.1|26866.6|26851.6|26711.6|26696.6|2775
1639670400000|2021-12-16 16:00:00|26866.6|26851.6|26784.1|26764.1|26866.6|26851.6|26769.1|26754.1|1382
1639674000000|2021-12-16 17:00:00|26789.1|26760.1|26684.1|26664.1|26799.1|26774.1|26684.1|26664.1|349
1639677600000|2021-12-16 18:00:00|26693.1|26665.1|26704.1|26679.1|26734.1|26714.1|26684.1|26664.1|124
1639681200000|2021-12-16 19:00:00|26714.1|26684.1|26604.1|26589.1|26719.1|26694.1|26559.1|26544.1|266
1639684800000|2021-12-16 20:00:00|26601.6|26586.6|26654.1|26639.1|26671.6|26656.6|26576.6|26561.6|210
1639688400000|2021-12-16 21:00:00|26647.7|26607.7|26692.5|26652.5|26707.7|26667.7|26633.2|26593.2|0
1639692000000|2021-12-16 22:00:00|26693|26653|26684|26644|26693|26653|26677.2|26637.2|0
1639695600000|2021-12-16 23:00:00|26683|26643|26647.2|26607.2|26691.7|26651.7|26613|26573|0
1639699200000|2021-12-17 00:00:00|26647.8|26607.8|26674|26634|26709.6|26669.6|26645.1|26605.1|0
1639702800000|2021-12-17 01:00:00|26673.7|26633.7|26682.4|26642.4|26706.7|26666.7|26667.8|26627.8|0
1639706400000|2021-12-17 02:00:00|26682.5|26642.5|26689.1|26649.1|26704|26664|26675.5|26635.5|0
1639710000000|2021-12-17 03:00:00|26689.2|26649.2|26548.8|26508.8|26689.2|26649.2|26541.6|26501.6|0
1639713600000|2021-12-17 04:00:00|26549.3|26509.3|26610.7|26570.7|26617.1|26577.1|26538.9|26498.9|0
1639717200000|2021-12-17 05:00:00|26610.8|26570.8|26570.5|26530.5|26621.9|26581.9|26552|26512|0
1639720800000|2021-12-17 06:00:00|26571|26531|26595.5|26555.5|26636.1|26596.1|26571|26531|0
1639724400000|2021-12-17 07:00:00|26595.7|26555.7|26599.1|26584.1|26701.6|26686.6|26559.1|26544.1|1430
1639728000000|2021-12-17 08:00:00|26601.6|26586.6|26608|26593|26691.6|26676.6|26576.6|26561.6|2537
1639731600000|2021-12-17 09:00:00|26605.5|26590.5|26573|26558|26613|26598|26468|26453|2127
1639735200000|2021-12-17 10:00:00|26578|26563|26508|26493|26593|26578|26468|26453|1263
1639738800000|2021-12-17 11:00:00|26503|26488|26535.5|26520.5|26555.5|26540.5|26458|26443|834
1639742400000|2021-12-17 12:00:00|26538|26523|26383.2|26368.2|26543|26528|26380.7|26365.7|1069
1639746000000|2021-12-17 13:00:00|26385.7|26370.7|26460.7|26445.7|26460.7|26445.7|26353.2|26338.2|1306
1639749600000|2021-12-17 14:00:00|26465.7|26450.7|26470.7|26455.7|26480.7|26465.7|26375.7|26360.7|1399
1639753200000|2021-12-17 15:00:00|26468.2|26453.2|26599.9|26584.9|26624.9|26609.9|26364.9|26349.9|2491
1639756800000|2021-12-17 16:00:00|26597.4|26582.4|26592.4|26572.4|26644.9|26629.9|26514.9|26497.4|2132
1639760400000|2021-12-17 17:00:00|26587.4|26567.4|26592.4|26572.4|26617.4|26592.4|26527.4|26507.4|347
1639764000000|2021-12-17 18:00:00|26587.4|26567.4|26657.4|26632.4|26657.4|26637.4|26567.4|26547.4|163
1639767600000|2021-12-17 19:00:00|26652.4|26637.4|26617.4|26602.4|26657.4|26637.4|26594.9|26579.9|151
1639771200000|2021-12-17 20:00:00|26614.9|26599.9|26522.4|26507.4|26647.4|26632.4|26504.9|26489.9|219
1639774800000|2021-12-17 21:00:00|26513.7|26473.7|26586.3|26546.3|26594|26554|26502.3|26462.3|0
1639778400000|2021-12-17 22:00:00|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|0
1639954800000|2021-12-19 23:00:00|26588.9|26548.9|26356.7|26316.7|26602.2|26562.2|26347.8|26307.8|0
1639958400000|2021-12-20 00:00:00|26357.1|26317.1|26385.4|26345.4|26393.2|26353.2|26260.8|26220.8|0
1639962000000|2021-12-20 01:00:00|26385.5|26345.5|26287.1|26247.1|26398.5|26358.5|26272.3|26232.3|0
1639965600000|2021-12-20 02:00:00|26286.8|26246.8|26203|26163|26303.5|26263.5|26185.4|26145.4|0
1639969200000|2021-12-20 03:00:00|26202|26162|26173.5|26133.5|26241.1|26201.1|26171.9|26131.9|0
1639972800000|2021-12-20 04:00:00|26174.1|26134.1|26206|26166|26256.8|26216.8|26172.4|26132.4|0
1639976400000|2021-12-20 05:00:00|26206.1|26166.1|26113.5|26073.5|26220.4|26180.4|26100|26060|0
1639980000000|2021-12-20 06:00:00|26114|26074|26084.8|26044.8|26156.7|26116.7|26023.3|25983.3|0
1639983600000|2021-12-20 07:00:00|26084.2|26044.2|26074.9|26059.9|26122.8|26092.4|25904.9|25889.9|911
1639987200000|2021-12-20 08:00:00|26077.4|26062.4|25883.6|25868.6|26109.9|26094.9|25881.1|25866.1|3795
1639990800000|2021-12-20 09:00:00|25881.1|25866.1|26011.1|25996.1|26013.6|25998.6|25786.1|25771.1|2293
1639994400000|2021-12-20 10:00:00|26008.6|25993.6|26098.6|26083.6|26151.1|26136.1|26008.6|25993.6|2719
1639998000000|2021-12-20 11:00:00|26101.1|26086.1|26141.1|26126.1|26141.1|26126.1|26028.6|26013.6|694
1640001600000|2021-12-20 12:00:00|26136.1|26121.1|26071.1|26056.1|26171.1|26156.1|26066.1|26051.1|800
1640005200000|2021-12-20 13:00:00|26073.6|26058.6|26106.1|26091.1|26136.1|26121.1|26068.6|26053.6|830
1640008800000|2021-12-20 14:00:00|26111.1|26096.1|26171.1|26156.1|26176.1|26161.1|26063.6|26048.6|1809
1640012400000|2021-12-20 15:00:00|26168.6|26153.6|26180.1|26165.1|26257.6|26242.6|26152.6|26137.6|1831
1640016000000|2021-12-20 16:00:00|26177.6|26162.6|26252.6|26232.6|26257.6|26235.1|26150.1|26135.1|2020
1640019600000|2021-12-20 17:00:00|26247.6|26227.6|26242.6|26222.6|26282.6|26257.6|26237.6|26217.6|192
1640023200000|2021-12-20 18:00:00|26247.6|26227.6|26307.6|26287.6|26322.6|26302.6|26237.6|26217.6|215
1640026800000|2021-12-20 19:00:00|26312.6|26282.6|26312.6|26297.6|26332.6|26312.6|26277.6|26262.6|184
1640030400000|2021-12-20 20:00:00|26315.1|26300.1|26362.6|26347.6|26375.1|26360.1|26307.6|26292.6|237
1640034000000|2021-12-20 21:00:00|26358.7|26318.7|26439.8|26399.8|26459.9|26419.9|26349.6|26309.6|0
1640037600000|2021-12-20 22:00:00|26441.9|26401.9|26443|26403|26443.5|26403.5|26438.8|26398.8|0
1640041200000|2021-12-20 23:00:00|26442.7|26402.7|26495.2|26455.2|26510.4|26470.4|26433.7|26393.7|0
1640044800000|2021-12-21 00:00:00|26495.5|26455.5|26422.5|26382.5|26500.1|26460.1|26349.2|26309.2|0
1640048400000|2021-12-21 01:00:00|26423|26383|26480.9|26440.9|26492.4|26452.4|26374.5|26334.5|0
1640052000000|2021-12-21 02:00:00|26481.6|26441.6|26412|26372|26483.8|26443.8|26395.3|26355.3|0
1640055600000|2021-12-21 03:00:00|26412.6|26372.6|26471.5|26431.5|26490.8|26450.8|26411.8|26371.8|0
1640059200000|2021-12-21 04:00:00|26472.1|26432.1|26457.9|26417.9|26473.4|26433.4|26426.2|26386.2|0
1640062800000|2021-12-21 05:00:00|26458.1|26418.1|26467.6|26427.6|26487.1|26447.1|26451.3|26411.3|0
1640066400000|2021-12-21 06:00:00|26467.4|26427.4|26556.5|26516.5|26585.7|26545.7|26464.6|26424.6|0
1640070000000|2021-12-21 07:00:00|26556.4|26516.4|26492.6|26477.6|26567.6|26552.6|26465.1|26450.1|569
1640073600000|2021-12-21 08:00:00|26490.1|26475.1|26416.7|26401.7|26490.1|26475.1|26325.1|26310.1|2522
1640077200000|2021-12-21 09:00:00|26414.2|26399.2|26311.7|26296.7|26454.2|26439.2|26299.2|26284.2|1468
1640080800000|2021-12-21 10:00:00|26309.2|26294.2|26404.2|26389.2|26409.2|26394.2|26304.2|26289.2|1050
1640084400000|2021-12-21 11:00:00|26406.7|26391.7|26454.2|26439.2|26484.2|26469.2|26394.2|26379.2|917
1640088000000|2021-12-21 12:00:00|26456.7|26441.7|26503.4|26488.4|26514.2|26499.2|26451.7|26436.7|609
1640091600000|2021-12-21 13:00:00|26505.9|26490.9|26563.4|26548.4|26568.4|26553.4|26473.4|26458.4|998
1640095200000|2021-12-21 14:00:00|26568.4|26553.4|26530.9|26515.9|26583.4|26568.4|26513.4|26498.4|1224
1640098800000|2021-12-21 15:00:00|26528.4|26513.4|26596.3|26581.3|26601.3|26586.3|26511.3|26496.3|1471
1640102400000|2021-12-21 16:00:00|26598.8|26583.8|26713.8|26693.8|26736.3|26721.3|26581.3|26566.3|1754
1640106000000|2021-12-21 17:00:00|26718.8|26688.8|26773.8|26748.8|26773.8|26753.8|26708.8|26688.8|280
1640109600000|2021-12-21 18:00:00|26768.8|26743.8|26763.8|26743.8|26778.8|26758.8|26748.8|26723.8|163
1640113200000|2021-12-21 19:00:00|26768.8|26738.8|26753.8|26738.8|26773.8|26753.8|26721.3|26706.3|184
1640116800000|2021-12-21 20:00:00|26751.3|26736.3|26761.3|26746.3|26763.8|26748.8|26708.8|26693.8|169
1640120400000|2021-12-21 21:00:00|26775.8|26735.8|26784|26744|26788.1|26748.1|26740.1|26700.1|0
1640124000000|2021-12-21 22:00:00|26785.6|26745.6|26778.2|26738.2|26788.2|26748.2|26775|26735|0
1640127600000|2021-12-21 23:00:00|26777.3|26737.3|26754.7|26714.7|26786.3|26746.3|26745.2|26705.2|0
1640131200000|2021-12-22 00:00:00|26755|26715|26710.8|26670.8|26771|26731|26698.2|26658.2|0
1640134800000|2021-12-22 01:00:00|26710.3|26670.3|26723.7|26683.7|26771.7|26731.7|26709.1|26669.1|0
1640138400000|2021-12-22 02:00:00|26724.3|26684.3|26715.3|26675.3|26748.7|26708.7|26701.7|26661.7|0
1640142000000|2021-12-22 03:00:00|26714.1|26674.1|26734.8|26694.8|26744.7|26704.7|26704.2|26664.2|0
1640145600000|2021-12-22 04:00:00|26735|26695|26733.2|26693.2|26747.4|26707.4|26727|26687|0
1640149200000|2021-12-22 05:00:00|26733.7|26693.7|26742.1|26702.1|26750.9|26710.9|26713.6|26673.6|0
1640152800000|2021-12-22 06:00:00|26743.2|26703.2|26747.8|26707.8|26775|26735|26732.5|26692.5|0
1640156400000|2021-12-22 07:00:00|26747.7|26707.7|26678.8|26663.8|26748.3|26713.8|26656.3|26641.3|344
1640160000000|2021-12-22 08:00:00|26688.8|26673.8|26643.4|26628.4|26696.3|26681.3|26553.8|26538.8|2069
1640163600000|2021-12-22 09:00:00|26640.9|26625.9|26608.4|26593.4|26690.9|26675.9|26588.4|26573.4|1001
1640167200000|2021-12-22 10:00:00|26610.9|26595.9|26643.4|26628.4|26668.4|26653.4|26588.4|26573.4|730
1640170800000|2021-12-22 11:00:00|26645.9|26630.9|26678.4|26663.4|26683.4|26668.4|26623.4|26608.4|394
1640174400000|2021-12-22 12:00:00|26675.9|26660.9|26628.7|26613.7|26683.4|26668.4|26616.2|26601.2|298
1640178000000|2021-12-22 13:00:00|26626.2|26611.2|26573.7|26558.7|26631.2|26616.2|26543.7|26528.7|687
1640181600000|2021-12-22 14:00:00|26571.2|26556.2|26681.2|26666.2|26698.7|26683.7|26558.7|26543.7|1324
1640185200000|2021-12-22 15:00:00|26678.7|26663.7|26742.5|26727.5|26747.5|26732.5|26661.2|26646.2|1476
1640188800000|2021-12-22 16:00:00|26740|26725|26855|26835|26855|26837.5|26727.5|26712.5|1779
1640192400000|2021-12-22 17:00:00|26860|26840|26875|26855|26880|26855|26845|26825|153
1640196000000|2021-12-22 18:00:00|26870|26850|26850|26830|26880|26860|26840|26820|104
1640199600000|2021-12-22 19:00:00|26845|26825|26852.5|26837.5|26860|26845|26835|26810|75
1640203200000|2021-12-22 20:00:00|26857.5|26842.5|26877.5|26862.5|26887.5|26872.5|26840|26825|204
1640206800000|2021-12-22 21:00:00|26884.3|26844.3|26911.6|26871.6|26918.5|26878.5|26884.3|26844.3|0
1640210400000|2021-12-22 22:00:00|26912.1|26872.1|26903.5|26863.5|26913.2|26873.2|26903.5|26863.5|0
1640214000000|2021-12-22 23:00:00|26903.2|26863.2|26916.8|26876.8|26931.5|26891.5|26903.2|26863.2|0
1640217600000|2021-12-23 00:00:00|26916.3|26876.3|26869.3|26829.3|26918.7|26878.7|26855.2|26815.2|0
1640221200000|2021-12-23 01:00:00|26869.9|26829.9|26865.2|26825.2|26873.6|26833.6|26851.2|26811.2|0
1640224800000|2021-12-23 02:00:00|26865.4|26825.4|26888|26848|26896.6|26856.6|26865.2|26825.2|0
1640228400000|2021-12-23 03:00:00|26887.8|26847.8|26875.9|26835.9|26893.3|26853.3|26859.3|26819.3|0
1640232000000|2021-12-23 04:00:00|26875.8|26835.8|26875.5|26835.5|26879|26839|26869.5|26829.5|0
1640235600000|2021-12-23 05:00:00|26875.6|26835.6|26907.2|26867.2|26910.7|26870.7|26875.6|26835.6|0
1640239200000|2021-12-23 06:00:00|26907.3|26867.3|26900.6|26860.6|26931.9|26891.9|26887.6|26847.6|0
1640242800000|2021-12-23 07:00:00|26901.7|26861.7|26897.5|26882.5|26920|26905|26880|26861.7|346
1640246400000|2021-12-23 08:00:00|26910|26895|26902.7|26887.7|26917.5|26902.5|26817.5|26802.5|1685
1640250000000|2021-12-23 09:00:00|26897.7|26882.7|26897.7|26882.7|26952.7|26937.7|26882.7|26867.7|840
1640253600000|2021-12-23 10:00:00|26900.2|26885.2|26935.2|26920.2|26940.2|26925.2|26882.7|26867.7|539
1640257200000|2021-12-23 11:00:00|26932.7|26917.7|26927.7|26912.7|26942.7|26927.7|26902.7|26887.7|383
1640260800000|2021-12-23 12:00:00|26930.2|26915.2|26861.6|26846.6|26935.2|26920.2|26859.1|26844.1|867
1640264400000|2021-12-23 13:00:00|26859.1|26844.1|26879.1|26864.1|26879.1|26864.1|26824.1|26809.1|672
1640268000000|2021-12-23 14:00:00|26881.6|26866.6|26981.6|26966.6|26989.1|26974.1|26871.6|26856.6|1090
1640271600000|2021-12-23 15:00:00|26984.1|26969.1|27003.7|26988.7|27008.7|26993.7|26954.1|26939.1|769
1640275200000|2021-12-23 16:00:00|27001.2|26986.2|27046.2|27026.2|27051.2|27031.2|26978.7|26963.7|1449
1640278800000|2021-12-23 17:00:00|27041.2|27021.2|27021.2|27001.2|27061.2|27041.2|27011.2|26991.2|347
1640282400000|2021-12-23 18:00:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|26996.2|26976.2|64
1640286000000|2021-12-23 19:00:00|27021.2|27001.2|27026.2|27011.2|27036.2|27016.2|27008.7|26993.7|81
1640289600000|2021-12-23 20:00:00|27023.7|27008.7|27003.7|26988.7|27063.7|27048.7|26996.2|26981.2|160
1640293200000|2021-12-23 21:00:00|27024.5|26984.5|27031.3|26991.3|27043.7|27003.7|27015.5|26975.5|0
1640559600000|2021-12-26 23:00:00|27028.3|26988.3|27048.8|27008.8|27063.7|27023.7|27016.9|26976.9|0
1640563200000|2021-12-27 00:00:00|27049.8|27009.8|27009.9|26969.9|27073.2|27033.2|27003.5|26963.5|0
1640566800000|2021-12-27 01:00:00|27010|26970|26998.1|26958.1|27019.5|26979.5|26982.2|26942.2|0
1640570400000|2021-12-27 02:00:00|26998|26958|27002|26962|27014.1|26974.1|26994.7|26954.7|0
1640574000000|2021-12-27 03:00:00|27001.9|26961.9|27002|26962|27005.5|26965.5|26992.6|26952.6|0
1640577600000|2021-12-27 04:00:00|27001.4|26961.4|26990.8|26950.8|27007.8|26967.8|26986.5|26946.5|0
1640581200000|2021-12-27 05:00:00|26990.6|26950.6|26975.5|26935.5|26991.2|26951.2|26969.1|26929.1|0
1640584800000|2021-12-27 06:00:00|26975.3|26935.3|26984.8|26944.8|26984.8|26944.8|26956.6|26916.6|0
1640588400000|2021-12-27 07:00:00|26983.7|26943.7|26926.2|26911.2|27014.5|26974.5|26866.2|26851.2|231
1640592000000|2021-12-27 08:00:00|26928.7|26913.7|27074.1|27059.1|27074.1|27059.1|26908.7|26893.7|1409
1640595600000|2021-12-27 09:00:00|27071.6|27056.6|27099.1|27084.1|27114.1|27099.1|27061.6|27046.6|722
1640599200000|2021-12-27 10:00:00|27101.6|27086.6|27089.1|27074.1|27109.1|27094.1|27074.1|27059.1|432
1640602800000|2021-12-27 11:00:00|27086.6|27071.6|27109.1|27094.1|27114.1|27099.1|27084.1|27069.1|230
1640606400000|2021-12-27 12:00:00|27114.1|27099.1|27160|27145|27184.1|27169.1|27109.1|27094.1|515
1640610000000|2021-12-27 13:00:00|27162.5|27147.5|27197.5|27182.5|27227.5|27212.5|27147.5|27132.5|535
1640613600000|2021-12-27 14:00:00|27202.5|27187.5|27197.5|27182.5|27252.5|27237.5|27192.5|27177.5|780
1640617200000|2021-12-27 15:00:00|27195|27180|27253.2|27238.2|27258.2|27243.2|27192.5|27177.5|744
1640620800000|2021-12-27 16:00:00|27255.7|27240.7|27250.7|27230.7|27263.2|27248.2|27228.2|27213.2|971
1640624400000|2021-12-27 17:00:00|27255.7|27235.7|27275.7|27255.7|27275.7|27255.7|27255.7|27235.7|140
1640628000000|2021-12-27 18:00:00|27270.7|27250.7|27290.7|27270.7|27295.7|27275.7|27265.7|27245.7|54
1640631600000|2021-12-27 19:00:00|27285.7|27265.7|27303.2|27288.2|27305.7|27288.2|27285.7|27265.7|102
1640635200000|2021-12-27 20:00:00|27300.7|27285.7|27338.2|27323.2|27338.2|27323.2|27293.2|27278.2|219
1640638800000|2021-12-27 21:00:00|27354.3|27314.3|27349.8|27309.8|27360.9|27320.9|27341.4|27301.4|0
1640642400000|2021-12-27 22:00:00|27350.1|27310.1|27344.8|27304.8|27350.1|27310.1|27342.2|27302.2|0
1640646000000|2021-12-27 23:00:00|27342.9|27302.9|27324.8|27284.8|27352.6|27312.6|27323.5|27283.5|0
1640649600000|2021-12-28 00:00:00|27325.1|27285.1|27350.5|27310.5|27358.3|27318.3|27298.2|27258.2|0
1640653200000|2021-12-28 01:00:00|27350.7|27310.7|27306.2|27266.2|27353.7|27313.7|27285|27245|0
1640656800000|2021-12-28 02:00:00|27306.1|27266.1|27284.4|27244.4|27310.7|27270.7|27280.1|27240.1|0
1640660400000|2021-12-28 03:00:00|27284.5|27244.5|27296.5|27256.5|27299.7|27259.7|27278|27238|0
1640664000000|2021-12-28 04:00:00|27296.4|27256.4|27291.2|27251.2|27306.3|27266.3|27288.4|27248.4|0
1640667600000|2021-12-28 05:00:00|27291.1|27251.1|27327.9|27287.9|27327.9|27287.9|27287.9|27247.9|0
1640671200000|2021-12-28 06:00:00|27328|27288|27319.5|27279.5|27328.1|27288.1|27297.4|27257.4|0
1640674800000|2021-12-28 07:00:00|27318.9|27278.9|27265.7|27250.7|27323.9|27283.9|27240.7|27225.7|151
1640678400000|2021-12-28 08:00:00|27270.7|27255.7|27457.2|27442.2|27457.2|27442.2|27268.2|27253.2|1728
1640682000000|2021-12-28 09:00:00|27459.7|27444.7|27467.2|27452.2|27489.7|27474.7|27442.2|27427.2|799
1640559600000|2021-12-26 23:00:00|27028.3|26988.3|27048.8|27008.8|27063.7|27023.7|27016.9|26976.9|0
1640563200000|2021-12-27 00:00:00|27049.8|27009.8|27009.9|26969.9|27073.2|27033.2|27003.5|26963.5|0
1640566800000|2021-12-27 01:00:00|27010|26970|26998.1|26958.1|27019.5|26979.5|26982.2|26942.2|0
1640570400000|2021-12-27 02:00:00|26998|26958|27002|26962|27014.1|26974.1|26994.7|26954.7|0
1640574000000|2021-12-27 03:00:00|27001.9|26961.9|27002|26962|27005.5|26965.5|26992.6|26952.6|0
1640577600000|2021-12-27 04:00:00|27001.4|26961.4|26990.8|26950.8|27007.8|26967.8|26986.5|26946.5|0
1640581200000|2021-12-27 05:00:00|26990.6|26950.6|26975.5|26935.5|26991.2|26951.2|26969.1|26929.1|0
1640584800000|2021-12-27 06:00:00|26975.3|26935.3|26984.8|26944.8|26984.8|26944.8|26956.6|26916.6|0
1640588400000|2021-12-27 07:00:00|26983.7|26943.7|26926.2|26911.2|27014.5|26974.5|26866.2|26851.2|231
1640592000000|2021-12-27 08:00:00|26928.7|26913.7|27074.1|27059.1|27074.1|27059.1|26908.7|26893.7|1409
1640595600000|2021-12-27 09:00:00|27071.6|27056.6|27099.1|27084.1|27114.1|27099.1|27061.6|27046.6|722
1640599200000|2021-12-27 10:00:00|27101.6|27086.6|27089.1|27074.1|27109.1|27094.1|27074.1|27059.1|432
1640602800000|2021-12-27 11:00:00|27086.6|27071.6|27109.1|27094.1|27114.1|27099.1|27084.1|27069.1|230
1640606400000|2021-12-27 12:00:00|27114.1|27099.1|27160|27145|27184.1|27169.1|27109.1|27094.1|515
1640610000000|2021-12-27 13:00:00|27162.5|27147.5|27197.5|27182.5|27227.5|27212.5|27147.5|27132.5|535
1640613600000|2021-12-27 14:00:00|27202.5|27187.5|27197.5|27182.5|27252.5|27237.5|27192.5|27177.5|780
1640617200000|2021-12-27 15:00:00|27195|27180|27253.2|27238.2|27258.2|27243.2|27192.5|27177.5|744
1640620800000|2021-12-27 16:00:00|27255.7|27240.7|27250.7|27230.7|27263.2|27248.2|27228.2|27213.2|971
1640624400000|2021-12-27 17:00:00|27255.7|27235.7|27275.7|27255.7|27275.7|27255.7|27255.7|27235.7|140
1640628000000|2021-12-27 18:00:00|27270.7|27250.7|27290.7|27270.7|27295.7|27275.7|27265.7|27245.7|54
1640631600000|2021-12-27 19:00:00|27285.7|27265.7|27303.2|27288.2|27305.7|27288.2|27285.7|27265.7|102
1640635200000|2021-12-27 20:00:00|27300.7|27285.7|27338.2|27323.2|27338.2|27323.2|27293.2|27278.2|219
1640638800000|2021-12-27 21:00:00|27354.3|27314.3|27349.8|27309.8|27360.9|27320.9|27341.4|27301.4|0
1640642400000|2021-12-27 22:00:00|27350.1|27310.1|27344.8|27304.8|27350.1|27310.1|27342.2|27302.2|0
1640646000000|2021-12-27 23:00:00|27342.9|27302.9|27324.8|27284.8|27352.6|27312.6|27323.5|27283.5|0
1640649600000|2021-12-28 00:00:00|27325.1|27285.1|27350.5|27310.5|27358.3|27318.3|27298.2|27258.2|0
1640653200000|2021-12-28 01:00:00|27350.7|27310.7|27306.2|27266.2|27353.7|27313.7|27285|27245|0
1640656800000|2021-12-28 02:00:00|27306.1|27266.1|27284.4|27244.4|27310.7|27270.7|27280.1|27240.1|0
1640660400000|2021-12-28 03:00:00|27284.5|27244.5|27296.5|27256.5|27299.7|27259.7|27278|27238|0
1640664000000|2021-12-28 04:00:00|27296.4|27256.4|27291.2|27251.2|27306.3|27266.3|27288.4|27248.4|0
1640667600000|2021-12-28 05:00:00|27291.1|27251.1|27327.9|27287.9|27327.9|27287.9|27287.9|27247.9|0
1640671200000|2021-12-28 06:00:00|27328|27288|27319.5|27279.5|27328.1|27288.1|27297.4|27257.4|0
1640674800000|2021-12-28 07:00:00|27318.9|27278.9|27265.7|27250.7|27323.9|27283.9|27240.7|27225.7|151
1640678400000|2021-12-28 08:00:00|27270.7|27255.7|27457.2|27442.2|27457.2|27442.2|27268.2|27253.2|1728
1640682000000|2021-12-28 09:00:00|27459.7|27444.7|27467.2|27452.2|27489.7|27474.7|27442.2|27427.2|799
1640685600000|2021-12-28 10:00:00|27467.2|27452.2|27452.2|27437.2|27487.2|27472.2|27432.2|27417.2|636
1640689200000|2021-12-28 11:00:00|27454.7|27439.7|27439.7|27424.7|27457.2|27442.2|27432.2|27417.2|298
1640692800000|2021-12-28 12:00:00|27437.2|27422.2|27497.2|27482.2|27497.2|27482.2|27437.2|27422.2|410
1640696400000|2021-12-28 13:00:00|27494.7|27479.7|27446.9|27431.9|27506.9|27491.9|27441.9|27426.9|467
1640700000000|2021-12-28 14:00:00|27449.4|27434.4|27471.9|27456.9|27494.4|27479.4|27416.9|27401.9|1168
1640703600000|2021-12-28 15:00:00|27466.9|27451.9|27453.4|27438.4|27486.9|27471.9|27433.4|27418.4|1092
1640707200000|2021-12-28 16:00:00|27450.9|27435.9|27465.9|27445.9|27473.4|27458.4|27433.4|27418.4|849
1640710800000|2021-12-28 17:00:00|27460.9|27440.9|27455.9|27430.9|27475.9|27455.9|27420.9|27400.9|271
1640714400000|2021-12-28 18:00:00|27450.9|27425.9|27450.9|27430.9|27460.9|27440.9|27430.9|27410.9|95
1640718000000|2021-12-28 19:00:00|27445.9|27425.9|27443.4|27428.4|27450.9|27433.4|27430.9|27410.9|75
1640721600000|2021-12-28 20:00:00|27445.9|27430.9|27433.4|27418.4|27485.9|27470.9|27423.4|27408.4|216
1640725200000|2021-12-28 21:00:00|27443.7|27403.7|27452.4|27412.4|27479.1|27439.1|27442.9|27402.9|0
1640728800000|2021-12-28 22:00:00|27455.6|27415.6|27450.8|27410.8|27455.6|27415.6|27446.1|27406.1|0
1640732400000|2021-12-28 23:00:00|27451.7|27411.7|27485.2|27445.2|27492.9|27452.9|27451.7|27411.7|0
1640736000000|2021-12-29 00:00:00|27484.9|27444.9|27484.9|27444.9|27500.6|27460.6|27446.1|27406.1|0
1640739600000|2021-12-29 01:00:00|27483.9|27443.9|27424|27384|27511.2|27471.2|27418.9|27378.9|0
1640743200000|2021-12-29 02:00:00|27424.5|27384.5|27440.4|27400.4|27440.4|27400.4|27398.9|27358.9|0
1640746800000|2021-12-29 03:00:00|27440.9|27400.9|27451.3|27411.3|27460.3|27420.3|27419.2|27379.2|0
1640750400000|2021-12-29 04:00:00|27450.3|27410.3|27442.7|27402.7|27451.3|27411.3|27435.9|27395.9|0
1640754000000|2021-12-29 05:00:00|27443.2|27403.2|27470.1|27430.1|27476.6|27436.6|27430.7|27390.7|0
1640757600000|2021-12-29 06:00:00|27471.2|27431.2|27441.5|27401.5|27476.5|27436.5|27431|27391|0
1640761200000|2021-12-29 07:00:00|27441.7|27401.7|27468.4|27453.4|27480.9|27465.9|27428.4|27395.9|189
1640764800000|2021-12-29 08:00:00|27463.4|27448.4|27424.6|27409.6|27483.4|27468.4|27418.4|27403.4|1529
1640768400000|2021-12-29 09:00:00|27422.1|27407.1|27404.6|27389.6|27437.1|27422.1|27397.1|27382.1|565
1640772000000|2021-12-29 10:00:00|27402.1|27387.1|27332.1|27317.1|27407.1|27392.1|27322.1|27307.1|1063
1640775600000|2021-12-29 11:00:00|27327.1|27312.1|27317.1|27302.1|27332.1|27317.1|27284.6|27269.6|609
1640779200000|2021-12-29 12:00:00|27314.6|27299.6|27300.4|27285.4|27317.1|27302.1|27292.1|27277.1|463
1640782800000|2021-12-29 13:00:00|27305.4|27290.4|27310.4|27295.4|27327.9|27312.9|27265.4|27250.4|524
1640786400000|2021-12-29 14:00:00|27307.9|27292.9|27315.4|27300.4|27345.4|27330.4|27290.4|27275.4|887
1640790000000|2021-12-29 15:00:00|27317.9|27302.9|27355|27340|27355|27340|27262.5|27247.5|968
1640793600000|2021-12-29 16:00:00|27352.5|27337.5|27342.5|27322.5|27375|27360|27330|27312.5|1001
1640797200000|2021-12-29 17:00:00|27337.5|27317.5|27347.5|27322.5|27347.5|27327.5|27297.5|27277.5|155
1640800800000|2021-12-29 18:00:00|27352.5|27327.5|27362.5|27337.5|27367.5|27342.5|27337.5|27312.5|47
1640804400000|2021-12-29 19:00:00|27357.5|27332.5|27375|27360|27382.5|27367.5|27357.5|27332.5|46
1640808000000|2021-12-29 20:00:00|27370|27355|27370|27355|27410|27395|27367.5|27352.5|120
1640811600000|2021-12-29 21:00:00|27384.8|27344.8|27374.7|27334.7|27400.5|27360.5|27369.3|27329.3|0
1640815200000|2021-12-29 22:00:00|27376.3|27336.3|27377.7|27337.7|27380|27340|27375.8|27335.8|0
1640818800000|2021-12-29 23:00:00|27378.5|27338.5|27353.6|27313.6|27393|27353|27342.2|27302.2|0
1640822400000|2021-12-30 00:00:00|27353.4|27313.4|27350.6|27310.6|27361.9|27321.9|27296.4|27256.4|0
1640826000000|2021-12-30 01:00:00|27350.7|27310.7|27395.7|27355.7|27404.3|27364.3|27346.8|27306.8|0
1640829600000|2021-12-30 02:00:00|27396.2|27356.2|27364.5|27324.5|27412.3|27372.3|27360|27320|0
1640833200000|2021-12-30 03:00:00|27364.4|27324.4|27352.2|27312.2|27378.2|27338.2|27348.1|27308.1|0
1640836800000|2021-12-30 04:00:00|27351.6|27311.6|27373.4|27333.4|27380.6|27340.6|27350.7|27310.7|0
1640840400000|2021-12-30 05:00:00|27372.9|27332.9|27347|27307|27386.3|27346.3|27347|27307|0
1640844000000|2021-12-30 06:00:00|27346.7|27306.7|27380.8|27340.8|27390.8|27350.8|27343.8|27303.8|0
1640847600000|2021-12-30 07:00:00|27382.4|27342.4|27347.5|27332.5|27389.7|27367.5|27330|27315|145
1640851200000|2021-12-30 08:00:00|27350|27335|27356.5|27341.5|27400|27385|27315|27300|1427
1640854800000|2021-12-30 09:00:00|27359|27344|27404|27389|27416.5|27401.5|27346.5|27331.5|571
1640858400000|2021-12-30 10:00:00|27401.5|27386.5|27371.5|27356.5|27409|27394|27356.5|27341.5|419
1640862000000|2021-12-30 11:00:00|27369|27354|27411.5|27396.5|27411.5|27396.5|27361.5|27346.5|451
1640865600000|2021-12-30 12:00:00|27409|27394|27386.8|27371.8|27426.5|27411.5|27374.3|27359.3|377
1640869200000|2021-12-30 13:00:00|27384.3|27369.3|27409.3|27394.3|27409.3|27394.3|27374.3|27359.3|588
1640872800000|2021-12-30 14:00:00|27406.8|27391.8|27379.3|27364.3|27429.3|27414.3|27376.8|27361.8|724
1640876400000|2021-12-30 15:00:00|27381.8|27366.8|27381.5|27366.5|27396.5|27381.5|27359|27344|749
1640880000000|2021-12-30 16:00:00|27379|27364|27384|27364|27396.5|27381.5|27341.5|27326.5|1183
1640883600000|2021-12-30 17:00:00|27389|27359|27379|27359|27389|27369|27364|27344|179
1640887200000|2021-12-30 18:00:00|27384|27354|27379|27359|27389|27364|27369|27349|42
1640890800000|2021-12-30 19:00:00|27374|27354|27356.5|27341.5|27374|27356.5|27356.5|27341.5|41
1640894400000|2021-12-30 20:00:00|27359|27344|27296.5|27281.5|27359|27344|27281.5|27266.5|147
1640898000000|2021-12-30 21:00:00|27315.4|27275.4|27320.3|27280.3|27337.1|27297.1|27302.9|27262.9|0
1640901600000|2021-12-30 22:00:00|27319.8|27279.8|27319.8|27279.8|27324|27284|27316.1|27276.1|0
1640905200000|2021-12-30 23:00:00|27321.7|27281.7|27325.7|27285.7|27342.2|27302.2|27314.3|27274.3|0
1640908800000|2021-12-31 00:00:00|27325.9|27285.9|27223.9|27183.9|27328.9|27288.9|27190.6|27150.6|0
1640912400000|2021-12-31 01:00:00|27224|27184|27319.4|27279.4|27319.4|27279.4|27224|27184|0
1640916000000|2021-12-31 02:00:00|27319.6|27279.6|27278.3|27238.3|27320.1|27280.1|27262.5|27222.5|0
1640919600000|2021-12-31 03:00:00|27278|27238|27258|27218|27279.6|27239.6|27240.3|27200.3|0
1640923200000|2021-12-31 04:00:00|27258.1|27218.1|27276.9|27236.9|27278.7|27238.7|27258|27218|0
1640926800000|2021-12-31 05:00:00|27276.7|27236.7|27298.4|27258.4|27304.7|27264.7|27265.5|27225.5|0
1640930400000|2021-12-31 06:00:00|27298.6|27258.6|27282.4|27242.4|27307.9|27267.9|27279.2|27239.2|0
1640934000000|2021-12-31 07:00:00|27282.6|27242.6|27298.2|27258.2|27304.6|27264.6|27282.4|27242.4|0
1640937600000|2021-12-31 08:00:00|27298.1|27258.1|27308.4|27268.4|27324.9|27284.9|27296.3|27256.3|0
1640941200000|2021-12-31 09:00:00|27308.7|27268.7|27307|27267|27320.1|27280.1|27284.1|27244.1|0
1640944800000|2021-12-31 10:00:00|27308.7|27268.7|27282.4|27242.4|27308.7|27268.7|27277.5|27237.5|0
1640948400000|2021-12-31 11:00:00|27280.8|27240.8|27264.9|27224.9|27286.5|27246.5|27257.9|27217.9|0
1640952000000|2021-12-31 12:00:00|27258.4|27218.4|27299.9|27259.9|27308.1|27268.1|27229.3|27189.3|0
1640955600000|2021-12-31 13:00:00|27301.5|27261.5|27298.3|27258.3|27316.3|27276.3|27288.4|27248.4|0
1640959200000|2021-12-31 14:00:00|27299.9|27259.9|27299.7|27259.7|27375.1|27335.1|27283.4|27243.4|0
1640962800000|2021-12-31 15:00:00|27301.4|27261.4|27304.6|27264.6|27335.8|27295.8|27245.7|27205.7|0
1640966400000|2021-12-31 16:00:00|27305.5|27265.5|27266|27226|27316.1|27276.1|27262.7|27222.7|0
1640970000000|2021-12-31 17:00:00|27266.8|27226.8|27325|27285|27328.3|27288.3|27242.3|27202.3|0
1640973600000|2021-12-31 18:00:00|27323.3|27283.3|27316.3|27276.3|27339.7|27299.7|27286.8|27246.8|0
1640977200000|2021-12-31 19:00:00|27314.6|27274.6|27290|27250|27337.5|27297.5|27278.6|27238.6|0
1640980800000|2021-12-31 20:00:00|27289.2|27249.2|27219.4|27179.4|27340.8|27300.8|27211.4|27171.4|0
1640984400000|2021-12-31 21:00:00|27226.3|27186.3|27237.7|27197.7|27268.7|27228.7|27226.3|27186.3|0
1640988000000|2021-12-31 22:00:00|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|0
1641164400000|2022-01-02 23:00:00|27331.4|27291.4|27324|27284|27342.2|27302.2|27304.8|27264.8|0
1641168000000|2022-01-03 00:00:00|27324.2|27284.2|27444.9|27404.9|27470.7|27430.7|27324|27284|0
1641171600000|2022-01-03 01:00:00|27445.1|27405.1|27337.2|27297.2|27471.5|27431.5|27332.5|27292.5|0
1641175200000|2022-01-03 02:00:00|27337.1|27297.1|27340.3|27300.3|27350.4|27310.4|27286|27246|0
1641178800000|2022-01-03 03:00:00|27340.4|27300.4|27330.1|27290.1|27340.4|27300.4|27300.2|27260.2|0
1641182400000|2022-01-03 04:00:00|27330.2|27290.2|27344|27304|27344|27304|27322.1|27282.1|0
1641186000000|2022-01-03 05:00:00|27343.5|27303.5|27344.2|27304.2|27350|27310|27319.3|27279.3|0
1641189600000|2022-01-03 06:00:00|27344.1|27304.1|27379.1|27339.1|27380.9|27340.9|27325.8|27285.8|0
1641193200000|2022-01-03 07:00:00|27378.5|27338.5|27414|27399|27434|27419|27314|27299|230
1641196800000|2022-01-03 08:00:00|27389|27374|27648|27633|27671.5|27656.5|27389|27374|2994
1641200400000|2022-01-03 09:00:00|27653|27638|27613|27598|27675.5|27660.5|27598|27583|959
1641204000000|2022-01-03 10:00:00|27615.5|27600.5|27673|27658|27675.5|27660.5|27600.5|27585.5|729
1641207600000|2022-01-03 11:00:00|27678|27663|27653|27638|27693|27678|27633|27618|547
1641211200000|2022-01-03 12:00:00|27650.5|27635.5|27683.8|27668.8|27691.3|27676.3|27638|27623|401
1641214800000|2022-01-03 13:00:00|27681.3|27666.3|27698.8|27683.8|27733.8|27718.8|27666.3|27651.3|805
1641218400000|2022-01-03 14:00:00|27696.3|27681.3|27688.8|27673.8|27746.3|27731.3|27646.3|27631.3|1496
1641222000000|2022-01-03 15:00:00|27691.3|27676.3|27753.7|27738.7|27788.7|27773.7|27681.3|27666.3|1779
1641225600000|2022-01-03 16:00:00|27756.2|27741.2|27766.2|27746.2|27771.2|27751.2|27701.2|27686.2|2136
1641229200000|2022-01-03 17:00:00|27761.2|27741.2|27771.2|27746.2|27781.2|27761.2|27746.2|27726.2|237
1641232800000|2022-01-03 18:00:00|27766.2|27751.2|27796.2|27776.2|27796.2|27776.2|27766.2|27741.2|126
1641236400000|2022-01-03 19:00:00|27791.2|27771.2|27808.7|27793.7|27826.2|27811.2|27791.2|27771.2|142
1641240000000|2022-01-03 20:00:00|27811.2|27796.2|27843.7|27828.7|27853.7|27838.7|27806.2|27791.2|315
1641243600000|2022-01-03 21:00:00|27861|27821|27817.4|27777.4|27866.2|27826.2|27815.4|27775.4|0
1641247200000|2022-01-03 22:00:00|27817.9|27777.9|27821.7|27781.7|27822.2|27782.2|27817.9|27777.9|0
1641250800000|2022-01-03 23:00:00|27822.2|27782.2|27806.7|27766.7|27832.9|27792.9|27801.6|27761.6|0
1641254400000|2022-01-04 00:00:00|27807|27767|27812.4|27772.4|27828.9|27788.9|27751.5|27711.5|0
1641258000000|2022-01-04 01:00:00|27812.3|27772.3|27793.2|27753.2|27834.4|27794.4|27748.4|27708.4|0
1641261600000|2022-01-04 02:00:00|27794.3|27754.3|27853.3|27813.3|27856.3|27816.3|27793.2|27753.2|0
1641265200000|2022-01-04 03:00:00|27853.8|27813.8|27844.3|27804.3|27862.6|27822.6|27836.1|27796.1|0
1641268800000|2022-01-04 04:00:00|27844.9|27804.9|27876.5|27836.5|27878.1|27838.1|27837.2|27797.2|0
1641272400000|2022-01-04 05:00:00|27876.6|27836.6|27886.5|27846.5|27896|27856|27873.7|27833.7|0
1641276000000|2022-01-04 06:00:00|27886.7|27846.7|27893.9|27853.9|27905.8|27865.8|27862.1|27822.1|0
1641279600000|2022-01-04 07:00:00|27894.5|27854.5|27886.2|27871.2|27895.2|27871.2|27831.2|27816.2|388
1641283200000|2022-01-04 08:00:00|27888.7|27873.7|27838.7|27823.7|27918.7|27903.7|27753.7|27738.7|2525
1641286800000|2022-01-04 09:00:00|27836.2|27821.2|27807.4|27792.4|27864.9|27849.9|27759.9|27744.9|899
1641290400000|2022-01-04 10:00:00|27809.9|27794.9|27924.9|27909.9|27929.9|27914.9|27809.9|27794.9|930
1641294000000|2022-01-04 11:00:00|27922.4|27907.4|27969.9|27954.9|27984.9|27969.9|27909.9|27894.9|892
1641297600000|2022-01-04 12:00:00|27972.4|27957.4|28001.4|27986.4|28004.9|27989.9|27949.9|27934.9|960
1641301200000|2022-01-04 13:00:00|27998.9|27983.9|28028.9|28013.9|28033.9|28018.9|27968.9|27953.9|687
1641304800000|2022-01-04 14:00:00|28031.4|28016.4|28073.9|28058.9|28088.9|28073.9|28021.4|28006.4|1697
1641308400000|2022-01-04 15:00:00|28081.4|28066.4|27966.8|27951.8|28089.3|28074.3|27964.3|27949.3|2151
1641312000000|2022-01-04 16:00:00|27969.3|27954.3|27981.8|27961.8|27991.8|27971.8|27889.3|27874.3|3195
1641315600000|2022-01-04 17:00:00|27976.8|27956.8|27991.8|27971.8|28011.8|27991.8|27961.8|27941.8|375
1641319200000|2022-01-04 18:00:00|27986.8|27966.8|27936.8|27916.8|28011.8|27986.8|27936.8|27911.8|201
1641322800000|2022-01-04 19:00:00|27941.8|27921.8|27974.3|27959.3|27974.3|27959.3|27936.8|27916.8|136
1641326400000|2022-01-04 20:00:00|27971.8|27956.8|28004.3|27989.3|28021.8|28006.8|27971.8|27956.8|221
1641330000000|2022-01-04 21:00:00|28017.3|27977.3|28010.4|27970.4|28024.5|27984.5|27997.7|27957.7|0
1641333600000|2022-01-04 22:00:00|28009.9|27969.9|28006|27966|28009.9|27969.9|28004.9|27964.9|0
1641337200000|2022-01-04 23:00:00|28005.4|27965.4|27977.9|27937.9|28014|27974|27966|27926|0
1641340800000|2022-01-05 00:00:00|27978.1|27938.1|27985.6|27945.6|27988.6|27948.6|27939.5|27899.5|0
1641344400000|2022-01-05 01:00:00|27985.7|27945.7|27922.4|27882.4|28007|27967|27906.6|27866.6|0
1641348000000|2022-01-05 02:00:00|27923.5|27883.5|27950|27910|27954.4|27914.4|27912.5|27872.5|0
1641351600000|2022-01-05 03:00:00|27950.2|27910.2|27946|27906|27959.3|27919.3|27920|27880|0
1641355200000|2022-01-05 04:00:00|27946.2|27906.2|27947|27907|27951|27911|27928.9|27888.9|0
1641358800000|2022-01-05 05:00:00|27946.9|27906.9|27917.6|27877.6|27950|27910|27907.3|27867.3|0
1641362400000|2022-01-05 06:00:00|27917.8|27877.8|27952|27912|27972.3|27932.3|27891.1|27851.1|0
1641366000000|2022-01-05 07:00:00|27954.2|27914.2|28024.3|28009.3|28024.3|28009.3|27944.3|27914.2|219
1641369600000|2022-01-05 08:00:00|28019.3|28004.3|28019.4|28004.4|28064.3|28049.3|27959.3|27944.3|2005
1641373200000|2022-01-05 09:00:00|28024.4|28009.4|28024.4|28009.4|28104.4|28089.4|28019.4|28004.4|1452
1641376800000|2022-01-05 10:00:00|28021.9|28006.9|28061.9|28046.9|28079.4|28064.4|28016.9|28001.9|926
1641380400000|2022-01-05 11:00:00|28059.4|28044.4|28049.4|28034.4|28089.4|28074.4|28049.4|28034.4|851
1641384000000|2022-01-05 12:00:00|28044.4|28029.4|28088.1|28073.1|28090.6|28075.6|28024.4|28009.4|750
1641387600000|2022-01-05 13:00:00|28085.6|28070.6|28125.6|28110.6|28150.6|28135.6|28075.6|28060.6|2691
1641391200000|2022-01-05 14:00:00|28128.1|28113.1|28160.6|28145.6|28160.6|28145.6|28105.6|28090.6|1205
1641394800000|2022-01-05 15:00:00|28163.1|28148.1|28194.7|28179.7|28224.7|28209.7|28155.6|28140.6|1539
1641398400000|2022-01-05 16:00:00|28199.7|28184.7|28132.2|28112.2|28199.7|28184.7|28122.2|28102.2|1594
1641402000000|2022-01-05 17:00:00|28127.2|28107.2|28122.2|28097.2|28162.2|28142.2|28117.2|28092.2|177
1641405600000|2022-01-05 18:00:00|28117.2|28092.2|28107.2|28082.2|28127.2|28107.2|28102.2|28082.2|87
1641409200000|2022-01-05 19:00:00|28112.2|28087.2|27952.2|27937.2|28142.2|28117.2|27914.7|27899.7|547
1641412800000|2022-01-05 20:00:00|27947.2|27932.2|27809.7|27794.7|27949.7|27934.7|27802.2|27787.2|509
1641416400000|2022-01-05 21:00:00|27805.4|27765.4|27843.5|27803.5|27878.9|27838.9|27790.3|27750.3|0
1641420000000|2022-01-05 22:00:00|27843|27803|27820.9|27780.9|27846|27806|27819.9|27779.9|0
1641423600000|2022-01-05 23:00:00|27821.5|27781.5|27850.7|27810.7|27855.8|27815.8|27753.8|27713.8|0
1641427200000|2022-01-06 00:00:00|27851|27811|27812.4|27772.4|27876.6|27836.6|27769.1|27729.1|0
1641430800000|2022-01-06 01:00:00|27812.6|27772.6|27801.2|27761.2|27844.4|27804.4|27731.8|27691.8|0
1641434400000|2022-01-06 02:00:00|27801.7|27761.7|27749.4|27709.4|27804.3|27764.3|27706.2|27666.2|0
1641438000000|2022-01-06 03:00:00|27749.3|27709.3|27642.3|27602.3|27754.1|27714.1|27636|27596|0
1641441600000|2022-01-06 04:00:00|27642.5|27602.5|27668|27628|27680.9|27640.9|27626|27586|0
1641445200000|2022-01-06 05:00:00|27667.9|27627.9|27700.7|27660.7|27717.1|27677.1|27658.8|27618.8|0
1641448800000|2022-01-06 06:00:00|27700.9|27660.9|27754.5|27714.5|27768.1|27728.1|27669|27629|0
1641452400000|2022-01-06 07:00:00|27747|27707|27769.7|27754.7|27829.7|27814.7|27669.7|27654.7|624
1641456000000|2022-01-06 08:00:00|27774.7|27759.7|27760.2|27745.2|27854.7|27839.7|27634.7|27619.7|4104
1641459600000|2022-01-06 09:00:00|27762.7|27747.7|27822.7|27807.7|27827.7|27812.7|27717.7|27702.7|1191
1641463200000|2022-01-06 10:00:00|27827.7|27812.7|27917.7|27902.7|27952.7|27937.7|27812.7|27797.7|1865
1641466800000|2022-01-06 11:00:00|27927.7|27912.7|27825.2|27810.2|27927.7|27912.7|27792.7|27777.7|862
1641470400000|2022-01-06 12:00:00|27822.7|27807.7|27827|27812|27867.7|27852.7|27797|27782|1453
1641474000000|2022-01-06 13:00:00|27824.5|27809.5|27872|27857|27877|27862|27817|27802|574
1641477600000|2022-01-06 14:00:00|27867|27852|27714.5|27699.5|27892|27877|27697|27682|2246
1641481200000|2022-01-06 15:00:00|27709.5|27694.5|27706.9|27691.9|27756.9|27741.9|27606.9|27591.9|3988
1641484800000|2022-01-06 16:00:00|27709.4|27694.4|27734.4|27714.4|27736.9|27721.9|27646.9|27631.9|6268
1641488400000|2022-01-06 17:00:00|27739.4|27709.4|27774.4|27754.4|27814.4|27789.4|27714.4|27694.4|407
1641492000000|2022-01-06 18:00:00|27779.4|27759.4|27744.4|27724.4|27799.4|27774.4|27729.4|27704.4|244
1641495600000|2022-01-06 19:00:00|27749.4|27719.4|27761.9|27746.9|27769.4|27751.9|27721.9|27699.4|168
1641499200000|2022-01-06 20:00:00|27764.4|27749.4|27694.4|27679.4|27784.4|27769.4|27681.9|27666.9|235
1641502800000|2022-01-06 21:00:00|27725.5|27685.5|27773.1|27733.1|27778.1|27738.1|27719.3|27679.3|0
1641506400000|2022-01-06 22:00:00|27773.7|27733.7|27776.8|27736.8|27776.8|27736.8|27768.9|27728.9|0
1641510000000|2022-01-06 23:00:00|27781.4|27741.4|27806.8|27766.8|27811.9|27771.9|27781.4|27741.4|0
1641513600000|2022-01-07 00:00:00|27807|27767|27830.1|27790.1|27837.4|27797.4|27798|27758|0
1641517200000|2022-01-07 01:00:00|27829.9|27789.9|27791.4|27751.4|27846.5|27806.5|27766.5|27726.5|0
1641520800000|2022-01-07 02:00:00|27791.3|27751.3|27768.6|27728.6|27791.3|27751.3|27714.3|27674.3|0
1641524400000|2022-01-07 03:00:00|27768.8|27728.8|27762.2|27722.2|27797.7|27757.7|27744.3|27704.3|0
1641528000000|2022-01-07 04:00:00|27762.7|27722.7|27766.4|27726.4|27773.7|27733.7|27745.9|27705.9|0
1641531600000|2022-01-07 05:00:00|27767|27727|27791.4|27751.4|27794.5|27754.5|27747.4|27707.4|0
1641535200000|2022-01-07 06:00:00|27791.3|27751.3|27788.5|27748.5|27818|27778|27769.9|27729.9|0
1641538800000|2022-01-07 07:00:00|27787.4|27747.4|27771.9|27756.9|27816.9|27801.9|27729.4|27714.4|293
1641542400000|2022-01-07 08:00:00|27759.4|27744.4|27777.5|27762.5|27829.4|27814.4|27666.9|27651.9|3203
1641546000000|2022-01-07 09:00:00|27782.5|27767.5|27782.5|27767.5|27862.5|27847.5|27760|27745|1745
1641549600000|2022-01-07 10:00:00|27785|27770|27802.5|27787.5|27832.5|27817.5|27747.5|27732.5|1058
1641553200000|2022-01-07 11:00:00|27797.5|27782.5|27742.5|27727.5|27807.5|27792.5|27742.5|27727.5|2483
1641556800000|2022-01-07 12:00:00|27745|27730|27706|27691|27772.5|27757.5|27686|27671|980
1641560400000|2022-01-07 13:00:00|27711|27696|27656|27641|27726|27711|27581|27566|1449
1641564000000|2022-01-07 14:00:00|27658.5|27643.5|27681|27666|27701|27686|27596|27581|1969
1641567600000|2022-01-07 15:00:00|27683.5|27668.5|27518.5|27503.5|27683.5|27668.5|27453.5|27438.5|2372
1641571200000|2022-01-07 16:00:00|27521|27506|27623.5|27603.5|27633.5|27613.5|27516|27501|3112
1641574800000|2022-01-07 17:00:00|27628.5|27608.5|27618.5|27598.5|27638.5|27613.5|27603.5|27583.5|165
1641578400000|2022-01-07 18:00:00|27623.5|27603.5|27613.5|27593.5|27638.5|27618.5|27603.5|27583.5|65
1641582000000|2022-01-07 19:00:00|27618.5|27598.5|27628.5|27613.5|27636|27621|27593.5|27573.5|82
1641585600000|2022-01-07 20:00:00|27631|27616|27613.5|27598.5|27643.5|27628.5|27603.5|27588.5|130
1641589200000|2022-01-07 21:00:00|27614.8|27574.8|27612.3|27572.3|27659.9|27619.9|27608.3|27568.3|0
1641592800000|2022-01-07 22:00:00|27615|27575|27615|27575|27615|27575|27615|27575|0
1641769200000|2022-01-09 23:00:00|27624.9|27584.9|27550.9|27510.9|27642.2|27602.2|27501.5|27461.5|0
1641772800000|2022-01-10 00:00:00|27551.2|27511.2|27595.7|27555.7|27635.9|27595.9|27534.4|27494.4|0
1641776400000|2022-01-10 01:00:00|27594.1|27554.1|27640.2|27600.2|27650.3|27610.3|27561.7|27521.7|0
1641780000000|2022-01-10 02:00:00|27640.8|27600.8|27619.7|27579.7|27645.2|27605.2|27609.3|27569.3|0
1641783600000|2022-01-10 03:00:00|27619.8|27579.8|27633.6|27593.6|27638.6|27598.6|27601.1|27561.1|0
1641787200000|2022-01-10 04:00:00|27634.6|27594.6|27666|27626|27677.3|27637.3|27632.2|27592.2|0
1641790800000|2022-01-10 05:00:00|27666.1|27626.1|27662.5|27622.5|27686|27646|27638|27598|0
1641794400000|2022-01-10 06:00:00|27663|27623|27672.6|27632.6|27678.8|27638.8|27642.3|27602.3|0
1641798000000|2022-01-10 07:00:00|27671.5|27631.5|27748.5|27733.5|27781|27766|27669.9|27629.9|412
1641801600000|2022-01-10 08:00:00|27751|27736|27653.5|27638.5|27806|27791|27556|27541|2650
1641805200000|2022-01-10 09:00:00|27648.5|27633.5|27683.5|27668.5|27748.5|27733.5|27648.5|27633.5|1006
1641808800000|2022-01-10 10:00:00|27678.5|27663.5|27673.5|27658.5|27743.5|27728.5|27656|27641|802
1641812400000|2022-01-10 11:00:00|27676|27661|27658.5|27643.5|27683.5|27668.5|27608.5|27593.5|775
1641816000000|2022-01-10 12:00:00|27663.5|27648.5|27510.8|27495.8|27663.5|27648.5|27510.8|27495.8|757
1641819600000|2022-01-10 13:00:00|27508.3|27493.3|27558.3|27543.3|27590.8|27575.8|27495.8|27480.8|669
1641823200000|2022-01-10 14:00:00|27560.8|27545.8|27425.8|27410.8|27575.8|27560.8|27415.8|27400.8|1749
1641826800000|2022-01-10 15:00:00|27420.8|27405.8|27324.5|27309.5|27435.8|27420.8|27279.5|27264.5|2314
1641830400000|2022-01-10 16:00:00|27322|27307|27367|27347|27454.5|27439.5|27297|27282|2288
1641834000000|2022-01-10 17:00:00|27362|27342|27357|27337|27377|27357|27302|27282|328
1641837600000|2022-01-10 18:00:00|27362|27342|27467|27447|27477|27457|27357|27332|336
1641841200000|2022-01-10 19:00:00|27472|27442|27492|27477|27519.5|27504.5|27462|27442|169
1641844800000|2022-01-10 20:00:00|27494.5|27479.5|27557|27542|27567|27552|27417|27402|374
1641848400000|2022-01-10 21:00:00|27565.3|27525.3|27570.4|27530.4|27589.9|27549.9|27556|27516|0
1641852000000|2022-01-10 22:00:00|27567.2|27527.2|27581.6|27541.6|27583.7|27543.7|27567.2|27527.2|0
1641855600000|2022-01-10 23:00:00|27582.7|27542.7|27587.5|27547.5|27613.1|27573.1|27557.3|27517.3|0
1641859200000|2022-01-11 00:00:00|27587.8|27547.8|27578.8|27538.8|27614.7|27574.7|27471.1|27431.1|0
1641862800000|2022-01-11 01:00:00|27578.9|27538.9|27502.3|27462.3|27589.9|27549.9|27498.7|27458.7|0
1641866400000|2022-01-11 02:00:00|27502.4|27462.4|27608.8|27568.8|27614.8|27574.8|27495.8|27455.8|0
1641870000000|2022-01-11 03:00:00|27608.9|27568.9|27467.1|27427.1|27613|27573|27459.3|27419.3|0
1641873600000|2022-01-11 04:00:00|27467|27427|27500.9|27460.9|27517.5|27477.5|27440.1|27400.1|0
1641877200000|2022-01-11 05:00:00|27501|27461|27512.7|27472.7|27532.1|27492.1|27488.6|27448.6|0
1641880800000|2022-01-11 06:00:00|27513.3|27473.3|27539.3|27499.3|27539.3|27499.3|27452.3|27412.3|0
1641884400000|2022-01-11 07:00:00|27539.1|27499.1|27574.5|27559.5|27577|27562|27474.5|27459.5|312
1641888000000|2022-01-11 08:00:00|27572|27557|27544.9|27529.9|27582|27567|27449.5|27434.5|2786
1641891600000|2022-01-11 09:00:00|27547.4|27532.4|27617.4|27602.4|27657.4|27642.4|27542.4|27527.4|1210
1641895200000|2022-01-11 10:00:00|27619.9|27604.9|27597.4|27582.4|27652.4|27637.4|27572.4|27557.4|1448
1641898800000|2022-01-11 11:00:00|27599.9|27584.9|27609.9|27594.9|27627.4|27612.4|27564.9|27549.9|664
1641902400000|2022-01-11 12:00:00|27607.4|27592.4|27584.9|27569.9|27627.4|27612.4|27582.4|27567.4|388
1641906000000|2022-01-11 13:00:00|27582.4|27567.4|27527.4|27512.4|27592.4|27577.4|27522.4|27507.4|773
1641909600000|2022-01-11 14:00:00|27524.9|27509.9|27517.4|27502.4|27557.4|27542.4|27472.4|27457.4|1684
1641913200000|2022-01-11 15:00:00|27522.4|27507.4|27512.2|27497.2|27592.2|27577.2|27482.2|27467.2|1324
1641916800000|2022-01-11 16:00:00|27514.7|27499.7|27584.7|27564.7|27592.2|27577.2|27507.2|27492.2|1502
1641920400000|2022-01-11 17:00:00|27589.7|27569.7|27624.7|27599.7|27624.7|27604.7|27564.7|27544.7|173
1641924000000|2022-01-11 18:00:00|27619.7|27594.7|27644.7|27624.7|27644.7|27624.7|27599.7|27579.7|140
1641927600000|2022-01-11 19:00:00|27639.7|27619.7|27639.7|27624.7|27652.2|27637.2|27614.7|27594.7|122
1641931200000|2022-01-11 20:00:00|27642.2|27627.2|27672.2|27657.2|27672.2|27657.2|27612.2|27597.2|149
1641934800000|2022-01-11 21:00:00|27678|27638|27665.5|27625.5|27685.5|27645.5|27660.6|27620.6|0
1641938400000|2022-01-11 22:00:00|27667.1|27627.1|27667.1|27627.1|27670.3|27630.3|27661.8|27621.8|0
1641942000000|2022-01-11 23:00:00|27668|27628|27661.9|27621.9|27685.5|27645.5|27655.5|27615.5|0
1641945600000|2022-01-12 00:00:00|27661.6|27621.6|27692.1|27652.1|27714.2|27674.2|27656.6|27616.6|0
1641949200000|2022-01-12 01:00:00|27691.9|27651.9|27681|27641|27703.1|27663.1|27652.8|27612.8|0
1641952800000|2022-01-12 02:00:00|27681.1|27641.1|27700.8|27660.8|27712.9|27672.9|27678.1|27638.1|0
1641956400000|2022-01-12 03:00:00|27700.9|27660.9|27724.7|27684.7|27724.7|27684.7|27697.7|27657.7|0
1641960000000|2022-01-12 04:00:00|27725|27685|27718|27678|27731.1|27691.1|27711.6|27671.6|0
1641963600000|2022-01-12 05:00:00|27718.5|27678.5|27758.5|27718.5|27759.8|27719.8|27717.8|27677.8|0
1641967200000|2022-01-12 06:00:00|27758.6|27718.6|27721.5|27681.5|27770.4|27730.4|27713.5|27673.5|0
1641970800000|2022-01-12 07:00:00|27722.6|27682.6|27702.2|27687.2|27747.2|27732.2|27692.2|27671.4|213
1641974400000|2022-01-12 08:00:00|27704.7|27689.7|27617.2|27602.2|27722.2|27707.2|27552.2|27537.2|2714
1641978000000|2022-01-12 09:00:00|27612.2|27597.2|27685.5|27670.5|27718|27703|27607.2|27592.2|1212
1641981600000|2022-01-12 10:00:00|27688|27673|27623|27608|27693|27678|27580.5|27565.5|825
1641985200000|2022-01-12 11:00:00|27625.5|27610.5|27548|27533|27653|27638|27520.5|27505.5|659
1641988800000|2022-01-12 12:00:00|27545.5|27530.5|27560.7|27545.7|27575.5|27560.5|27535.5|27520.5|401
1641992400000|2022-01-12 13:00:00|27558.2|27543.2|27615.7|27600.7|27638.2|27623.2|27538.2|27523.2|954
1641996000000|2022-01-12 14:00:00|27613.2|27598.2|27720.7|27705.7|27720.7|27705.7|27573.2|27558.2|1403
1641999600000|2022-01-12 15:00:00|27723.2|27708.2|27696.9|27681.9|27736.9|27721.9|27651.9|27636.9|1389
1642003200000|2022-01-12 16:00:00|27694.4|27679.4|27714.4|27694.4|27736.9|27721.9|27636.9|27621.9|1882
1642006800000|2022-01-12 17:00:00|27719.4|27689.4|27729.4|27704.4|27734.4|27714.4|27699.4|27679.4|131
1642010400000|2022-01-12 18:00:00|27724.4|27709.4|27699.4|27679.4|27734.4|27709.4|27694.4|27674.4|78
1642014000000|2022-01-12 19:00:00|27694.4|27674.4|27699.4|27684.4|27724.4|27699.4|27684.4|27659.4|52
1642017600000|2022-01-12 20:00:00|27701.9|27686.9|27726.9|27711.9|27751.9|27736.9|27689.4|27674.4|187
1642021200000|2022-01-12 21:00:00|27765.3|27725.3|27765.4|27725.4|27797.5|27757.5|27759|27719|0
1642024800000|2022-01-12 22:00:00|27764.9|27724.9|27765.2|27725.2|27768.6|27728.6|27763.8|27723.8|0
1642028400000|2022-01-12 23:00:00|27765.5|27725.5|27760.2|27720.2|27778.8|27738.8|27746.8|27706.8|0
1642032000000|2022-01-13 00:00:00|27760.5|27720.5|27724.6|27684.6|27761.6|27721.6|27707.8|27667.8|0
1642035600000|2022-01-13 01:00:00|27724.1|27684.1|27675.5|27635.5|27746.1|27706.1|27666|27626|0
1642039200000|2022-01-13 02:00:00|27675.7|27635.7|27716|27676|27729.3|27689.3|27675.7|27635.7|0
1642042800000|2022-01-13 03:00:00|27715.9|27675.9|27687.7|27647.7|27716|27676|27672.1|27632.1|0
1642046400000|2022-01-13 04:00:00|27687.8|27647.8|27714.7|27674.7|27719.8|27679.8|27686.5|27646.5|0
1642050000000|2022-01-13 05:00:00|27714.8|27674.8|27683.8|27643.8|27728.7|27688.7|27673|27633|0
1642053600000|2022-01-13 06:00:00|27684|27644|27734.3|27694.3|27756.7|27716.7|27680.2|27640.2|0
1642057200000|2022-01-13 07:00:00|27730.5|27690.5|27676.9|27661.9|27731.8|27691.8|27631.9|27616.9|271
1642060800000|2022-01-13 08:00:00|27679.4|27664.4|27725.8|27710.8|27784.4|27769.4|27641.9|27626.9|2594
1642064400000|2022-01-13 09:00:00|27730.8|27715.8|27765.8|27750.8|27785.8|27770.8|27705.8|27690.8|958
1642068000000|2022-01-13 10:00:00|27768.3|27753.3|27790.8|27775.8|27805.8|27790.8|27745.8|27730.8|1079
1642071600000|2022-01-13 11:00:00|27795.8|27780.8|27785.8|27770.8|27820.8|27805.8|27755.8|27740.8|958
1642075200000|2022-01-13 12:00:00|27783.3|27768.3|27802.5|27787.5|27810.8|27795.8|27770.8|27755.8|414
1642078800000|2022-01-13 13:00:00|27805|27790|27857.5|27842.5|27857.5|27842.5|27782.5|27767.5|868
1642082400000|2022-01-13 14:00:00|27855|27840|27902.5|27887.5|27907.5|27892.5|27817.5|27802.5|1474
1642086000000|2022-01-13 15:00:00|27907.5|27892.5|27771.3|27756.3|27907.5|27892.5|27731.3|27716.3|1797
1642089600000|2022-01-13 16:00:00|27768.8|27753.8|27863.8|27838.8|27871.3|27856.3|27766.3|27751.3|1630
1642093200000|2022-01-13 17:00:00|27858.8|27833.8|27768.8|27748.8|27863.8|27838.8|27723.8|27703.8|465
1642096800000|2022-01-13 18:00:00|27773.8|27743.8|27788.8|27768.8|27793.8|27768.8|27748.8|27728.8|177
1642100400000|2022-01-13 19:00:00|27783.8|27763.8|27748.8|27733.8|27803.8|27783.8|27728.8|27713.8|86
1642104000000|2022-01-13 20:00:00|27746.3|27731.3|27628.8|27613.8|27746.3|27731.3|27613.8|27598.8|323
1642107600000|2022-01-13 21:00:00|27680.6|27640.6|27669.8|27629.8|27708.5|27668.5|27626.9|27586.9|0
1642111200000|2022-01-13 22:00:00|27668.2|27628.2|27672.3|27632.3|27675|27635|27665.5|27625.5|0
1642114800000|2022-01-13 23:00:00|27675.2|27635.2|27693.9|27653.9|27703.1|27663.1|27674|27634|0
1642118400000|2022-01-14 00:00:00|27694.4|27654.4|27687.1|27647.1|27722.9|27682.9|27614.8|27574.8|0
1642122000000|2022-01-14 01:00:00|27687.2|27647.2|27615.7|27575.7|27702.4|27662.4|27602.4|27562.4|0
1642125600000|2022-01-14 02:00:00|27615.9|27575.9|27632.7|27592.7|27634.7|27594.7|27553.4|27513.4|0
1642129200000|2022-01-14 03:00:00|27633.2|27593.2|27610.7|27570.7|27644.2|27604.2|27587.2|27547.2|0
1642132800000|2022-01-14 04:00:00|27610.2|27570.2|27630.5|27590.5|27672.5|27632.5|27610|27570|0
1642136400000|2022-01-14 05:00:00|27630.7|27590.7|27679.3|27639.3|27681.1|27641.1|27611.6|27571.6|0
1642140000000|2022-01-14 06:00:00|27678.7|27638.7|27711|27671|27756.7|27716.7|27667.6|27627.6|0
1642143600000|2022-01-14 07:00:00|27711.5|27671.5|27656.3|27641.3|27748|27708|27613.8|27598.8|336
1642147200000|2022-01-14 08:00:00|27653.8|27638.8|27619.4|27604.4|27748.8|27733.8|27591.3|27576.3|2753
1642150800000|2022-01-14 09:00:00|27616.9|27601.9|27641.9|27626.9|27676.9|27661.9|27569.4|27554.4|1343
1642154400000|2022-01-14 10:00:00|27639.4|27624.4|27606.9|27591.9|27646.9|27631.9|27591.9|27576.9|608
1642158000000|2022-01-14 11:00:00|27604.4|27589.4|27606.9|27591.9|27661.9|27646.9|27596.9|27581.9|533
1642161600000|2022-01-14 12:00:00|27611.9|27596.9|27463.4|27448.4|27616.9|27601.9|27463.4|27448.4|1317
1642165200000|2022-01-14 13:00:00|27468.4|27453.4|27453.4|27438.4|27513.4|27498.4|27433.4|27418.4|1056
1642168800000|2022-01-14 14:00:00|27450.9|27435.9|27625.9|27610.9|27633.4|27618.4|27428.4|27413.4|2031
1642172400000|2022-01-14 15:00:00|27628.4|27613.4|27564.5|27549.5|27633.4|27618.4|27514.5|27499.5|1808
1642176000000|2022-01-14 16:00:00|27567|27552|27622|27602|27632|27612|27514.5|27499.5|1864
1642179600000|2022-01-14 17:00:00|27627|27597|27557|27537|27632|27612|27547|27527|327
1642183200000|2022-01-14 18:00:00|27552|27532|27582|27562|27587|27567|27527|27507|206
1642186800000|2022-01-14 19:00:00|27587|27567|27602|27587|27622|27607|27562|27537|89
1642190400000|2022-01-14 20:00:00|27604.5|27589.5|27674.5|27659.5|27674.5|27659.5|27599.5|27584.5|248
1642194000000|2022-01-14 21:00:00|27684.8|27644.8|27751|27711|27755|27715|27679.1|27639.1|0
1642374000000|2022-01-16 23:00:00|27785.6|27745.6|27698.8|27658.8|27785.6|27745.6|27678.5|27638.5|0
1642377600000|2022-01-17 00:00:00|27699.9|27659.9|27640.1|27600.1|27716.6|27676.6|27600.7|27560.7|0
1642381200000|2022-01-17 01:00:00|27639.5|27599.5|27605.9|27565.9|27642|27602|27586.7|27546.7|0
1642384800000|2022-01-17 02:00:00|27607.5|27567.5|27597.2|27557.2|27622.2|27582.2|27568.4|27528.4|0
1642388400000|2022-01-17 03:00:00|27597.7|27557.7|27632.5|27592.5|27650.5|27610.5|27593.8|27553.8|0
1642392000000|2022-01-17 04:00:00|27633|27593|27606.3|27566.3|27643.8|27603.8|27598.7|27558.7|0
1642395600000|2022-01-17 05:00:00|27606.4|27566.4|27575.3|27535.3|27610.4|27570.4|27560.4|27520.4|0
1642399200000|2022-01-17 06:00:00|27575.4|27535.4|27618.7|27578.7|27624.7|27584.7|27556.9|27516.9|0
1642402800000|2022-01-17 07:00:00|27615.5|27575.5|27694.5|27679.5|27702|27687|27585.6|27545.6|319
1642406400000|2022-01-17 08:00:00|27699.5|27684.5|27657.1|27642.1|27699.5|27684.5|27597|27582|1689
1642410000000|2022-01-17 09:00:00|27652.1|27637.1|27642.1|27627.1|27672.1|27657.1|27582.1|27567.1|1295
1642413600000|2022-01-17 10:00:00|27637.1|27622.1|27617.1|27602.1|27652.1|27637.1|27589.6|27574.6|569
1642417200000|2022-01-17 11:00:00|27614.6|27599.6|27702.1|27687.1|27702.1|27687.1|27609.6|27594.6|658
1642420800000|2022-01-17 12:00:00|27699.6|27684.6|27697.1|27682.1|27712.1|27697.1|27652.1|27637.1|437
1642424400000|2022-01-17 13:00:00|27694.6|27679.6|27647.1|27632.1|27697.1|27682.1|27637.1|27622.1|408
1642428000000|2022-01-17 14:00:00|27649.6|27634.6|27677.1|27662.1|27677.1|27662.1|27622.1|27607.1|586
1642431600000|2022-01-17 15:00:00|27684.6|27669.6|27691.9|27676.9|27706.9|27691.9|27646.9|27631.9|719
1642435200000|2022-01-17 16:00:00|27694.4|27679.4|27694.4|27669.4|27706.9|27691.9|27661.9|27646.9|839
1642438800000|2022-01-17 17:00:00|27689.4|27674.4|27684.4|27664.4|27699.4|27679.4|27679.4|27659.4|62
1642442400000|2022-01-17 18:00:00|27679.4|27659.4|27679.4|27659.4|27689.4|27664.4|27679.4|27659.4|14
1642446000000|2022-01-17 19:00:00|27674.4|27654.4|27679.4|27664.4|27681.9|27666.9|27674.4|27654.4|9
1642449600000|2022-01-17 20:00:00|27681.9|27666.9|27676.9|27661.9|27701.9|27686.9|27674.4|27659.4|89
1642453200000|2022-01-17 21:00:00|27689.2|27649.2|27689.2|27649.2|27689.8|27649.8|27687.8|27647.8|0
1642456800000|2022-01-17 22:00:00|27690.3|27650.3|27700.9|27660.9|27700.9|27660.9|27690.3|27650.3|0
1642460400000|2022-01-17 23:00:00|27702.6|27662.6|27714.9|27674.9|27729|27689|27655.3|27615.3|0
1642464000000|2022-01-18 00:00:00|27715|27675|27735.1|27695.1|27736.5|27696.5|27699.5|27659.5|0
1642467600000|2022-01-18 01:00:00|27735.6|27695.6|27737.3|27697.3|27746|27706|27698|27658|0
1642471200000|2022-01-18 02:00:00|27736.7|27696.7|27754.2|27714.2|27763.3|27723.3|27711.2|27671.2|0
1642474800000|2022-01-18 03:00:00|27754.7|27714.7|27655.1|27615.1|27758.7|27718.7|27624.3|27584.3|0
1642478400000|2022-01-18 04:00:00|27656.2|27616.2|27624.1|27584.1|27670.2|27630.2|27566.4|27526.4|0
1642482000000|2022-01-18 05:00:00|27624.2|27584.2|27591.9|27551.9|27629.3|27589.3|27583.4|27543.4|0
1642485600000|2022-01-18 06:00:00|27592.4|27552.4|27610.6|27570.6|27629.1|27589.1|27585.5|27545.5|0
1642489200000|2022-01-18 07:00:00|27610.5|27570.5|27611.9|27596.9|27626.9|27611.9|27564.4|27549.4|287
1642492800000|2022-01-18 08:00:00|27606.9|27591.9|27427.2|27412.2|27606.9|27591.9|27361.9|27346.9|3751
1642496400000|2022-01-18 09:00:00|27432.2|27417.2|27384.7|27369.7|27437.2|27422.2|27307.2|27292.2|1697
1642500000000|2022-01-18 10:00:00|27387.2|27372.2|27462.2|27447.2|27492.2|27477.2|27382.2|27367.2|2105
1642503600000|2022-01-18 11:00:00|27464.7|27449.7|27467.2|27452.2|27487.2|27472.2|27387.2|27372.2|1782
1642507200000|2022-01-18 12:00:00|27469.7|27454.7|27534.5|27519.5|27539.5|27524.5|27452.2|27437.2|680
1642510800000|2022-01-18 13:00:00|27537|27522|27534.5|27519.5|27549.5|27534.5|27492|27477|709
1642514400000|2022-01-18 14:00:00|27537|27522|27487|27472|27544.5|27529.5|27427|27412|1158
1642518000000|2022-01-18 15:00:00|27484.5|27469.5|27509.6|27494.6|27564.6|27549.6|27449.6|27434.6|4596
1642521600000|2022-01-18 16:00:00|27514.6|27499.6|27547.1|27527.1|27567.1|27547.1|27452.1|27437.1|1503
1642525200000|2022-01-18 17:00:00|27552.1|27532.1|27472.1|27447.1|27552.1|27532.1|27462.1|27442.1|317
1642528800000|2022-01-18 18:00:00|27467.1|27452.1|27517.1|27497.1|27522.1|27497.1|27452.1|27432.1|226
1642532400000|2022-01-18 19:00:00|27522.1|27502.1|27574.6|27559.6|27587.1|27572.1|27497.1|27477.1|264
1642536000000|2022-01-18 20:00:00|27572.1|27557.1|27499.6|27484.6|27572.1|27557.1|27472.1|27457.1|305
1642539600000|2022-01-18 21:00:00|27536.3|27496.3|27585.9|27545.9|27592.2|27552.2|27502.7|27462.7|0
1642543200000|2022-01-18 22:00:00|27586.2|27546.2|27586.7|27546.7|27587.8|27547.8|27585.1|27545.1|0
1642546800000|2022-01-18 23:00:00|27589.3|27549.3|27527.9|27487.9|27612.8|27572.8|27525.3|27485.3|0
1642550400000|2022-01-19 00:00:00|27528|27488|27479.8|27439.8|27559.5|27519.5|27453.4|27413.4|0
1642554000000|2022-01-19 01:00:00|27480|27440|27526.8|27486.8|27580.3|27540.3|27480|27440|0
1642557600000|2022-01-19 02:00:00|27527.3|27487.3|27459.1|27419.1|27588.7|27548.7|27433.3|27393.3|0
1642561200000|2022-01-19 03:00:00|27459.6|27419.6|27391|27351|27465.4|27425.4|27361.1|27321.1|0
1642564800000|2022-01-19 04:00:00|27390.8|27350.8|27340.8|27300.8|27414|27374|27337.4|27297.4|0
1642568400000|2022-01-19 05:00:00|27340.9|27300.9|27313.3|27273.3|27353.6|27313.6|27291.8|27251.8|0
1642572000000|2022-01-19 06:00:00|27312.7|27272.7|27421.8|27381.8|27459.6|27419.6|27284.2|27244.2|0
1642575600000|2022-01-19 07:00:00|27423.5|27383.5|27367.1|27352.1|27440|27400|27329.6|27314.6|442
1642579200000|2022-01-19 08:00:00|27369.6|27354.6|27335.8|27320.8|27394.6|27379.6|27254.6|27239.6|3711
1642582800000|2022-01-19 09:00:00|27333.3|27318.3|27415.8|27400.8|27430.8|27415.8|27225.8|27210.8|2037
1642586400000|2022-01-19 10:00:00|27413.3|27398.3|27400.8|27385.8|27420.8|27405.8|27370.8|27355.8|1976
1642590000000|2022-01-19 11:00:00|27403.3|27388.3|27473.3|27458.3|27475.8|27460.8|27365.8|27350.8|988
1642593600000|2022-01-19 12:00:00|27470.8|27455.8|27499.9|27484.9|27499.9|27484.9|27445.8|27430.8|878
1642597200000|2022-01-19 13:00:00|27497.4|27482.4|27557.4|27542.4|27567.4|27552.4|27494.9|27479.9|785
1642600800000|2022-01-19 14:00:00|27559.9|27544.9|27542.4|27527.4|27559.9|27544.9|27479.9|27464.9|1380
1642604400000|2022-01-19 15:00:00|27544.9|27529.9|27412.2|27397.2|27549.9|27534.9|27362.2|27347.2|2401
1642608000000|2022-01-19 16:00:00|27409.7|27394.7|27419.7|27399.7|27429.7|27404.7|27332.2|27317.2|2068
1642611600000|2022-01-19 17:00:00|27424.7|27404.7|27464.7|27444.7|27474.7|27454.7|27424.7|27399.7|240
1642615200000|2022-01-19 18:00:00|27469.7|27439.7|27424.7|27404.7|27469.7|27444.7|27404.7|27384.7|150
1642618800000|2022-01-19 19:00:00|27419.7|27399.7|27399.7|27384.7|27434.7|27409.7|27349.7|27334.7|149
1642622400000|2022-01-19 20:00:00|27397.2|27382.2|27309.7|27294.7|27422.2|27407.2|27297.2|27282.2|148
1642626000000|2022-01-19 21:00:00|27328.6|27288.6|27331.6|27291.6|27364.2|27324.2|27284.3|27244.3|0
1642629600000|2022-01-19 22:00:00|27335.3|27295.3|27340.7|27300.7|27340.7|27300.7|27327.9|27287.9|0
1642633200000|2022-01-19 23:00:00|27342.1|27302.1|27272.2|27232.2|27365.5|27325.5|27263.8|27223.8|0
1642636800000|2022-01-20 00:00:00|27272.5|27232.5|27325.9|27285.9|27370.2|27330.2|27272.5|27232.5|0
1642640400000|2022-01-20 01:00:00|27326|27286|27348.4|27308.4|27364|27324|27254.7|27214.7|0
1642644000000|2022-01-20 02:00:00|27349|27309|27380.4|27340.4|27409.6|27369.6|27348.4|27308.4|0
1642647600000|2022-01-20 03:00:00|27381.6|27341.6|27458.9|27418.9|27464.8|27424.8|27369.4|27329.4|0
1642651200000|2022-01-20 04:00:00|27459|27419|27458.8|27418.8|27474.3|27434.3|27446.8|27406.8|0
1642654800000|2022-01-20 05:00:00|27459|27419|27460.1|27420.1|27482.8|27442.8|27439.7|27399.7|0
1642658400000|2022-01-20 06:00:00|27459.6|27419.6|27500.3|27460.3|27512.2|27472.2|27442.9|27402.9|0
1642662000000|2022-01-20 07:00:00|27497.3|27457.3|27414.7|27399.7|27506.4|27466.4|27394.7|27379.7|296
1642665600000|2022-01-20 08:00:00|27419.7|27404.7|27403.6|27388.6|27497.2|27482.2|27372.2|27357.2|2696
1642669200000|2022-01-20 09:00:00|27401.1|27386.1|27401.1|27386.1|27438.6|27423.6|27321.1|27306.1|1122
1642672800000|2022-01-20 10:00:00|27403.6|27388.6|27446.1|27431.1|27448.6|27433.6|27388.6|27373.6|720
1642676400000|2022-01-20 11:00:00|27448.6|27433.6|27508.6|27493.6|27508.6|27493.6|27446.1|27431.1|1341
1642680000000|2022-01-20 12:00:00|27506.1|27491.1|27492.7|27477.7|27518.6|27503.6|27462.7|27447.7|626
1642683600000|2022-01-20 13:00:00|27490.2|27475.2|27482.7|27467.7|27510.2|27495.2|27457.7|27442.7|692
1642687200000|2022-01-20 14:00:00|27480.2|27465.2|27507.7|27492.7|27517.7|27502.7|27422.7|27407.7|1131
1642690800000|2022-01-20 15:00:00|27512.7|27497.7|27553.6|27538.6|27561.1|27546.1|27476.1|27461.1|2129
1642694400000|2022-01-20 16:00:00|27551.1|27536.1|27523.6|27498.6|27591.1|27576.1|27523.6|27498.6|1718
1642698000000|2022-01-20 17:00:00|27528.6|27503.6|27518.6|27493.6|27538.6|27518.6|27493.6|27473.6|269
1642701600000|2022-01-20 18:00:00|27513.6|27488.6|27483.6|27458.6|27513.6|27488.6|27468.6|27448.6|145
1642705200000|2022-01-20 19:00:00|27488.6|27463.6|27418.6|27403.6|27508.6|27488.6|27403.6|27388.6|210
1642708800000|2022-01-20 20:00:00|27416.1|27401.1|27213.6|27198.6|27428.6|27413.6|27188.6|27173.6|506
1642712400000|2022-01-20 21:00:00|27225.7|27185.7|27131.8|27091.8|27250.9|27210.9|27001.1|26961.1|0
1642716000000|2022-01-20 22:00:00|27132.3|27092.3|27141.5|27101.5|27155.9|27115.9|27120.1|27080.1|0
1642719600000|2022-01-20 23:00:00|27139.1|27099.1|27179.3|27139.3|27198.5|27158.5|27080.3|27040.3|0
1642723200000|2022-01-21 00:00:00|27179.8|27139.8|27138.7|27098.7|27200.1|27160.1|27121.8|27081.8|0
1642726800000|2022-01-21 01:00:00|27138.2|27098.2|27138.5|27098.5|27191.5|27151.5|27066.9|27026.9|0
1642730400000|2022-01-21 02:00:00|27135.6|27095.6|27076|27036|27186.6|27146.6|27018.3|26978.3|0
1642734000000|2022-01-21 03:00:00|27076.1|27036.1|27067|27027|27081|27041|27012.6|26972.6|0
1642737600000|2022-01-21 04:00:00|27068.8|27028.8|27077.8|27037.8|27123.4|27083.4|27061.6|27021.6|0
1642741200000|2022-01-21 05:00:00|27077.7|27037.7|27140.6|27100.6|27170.4|27130.4|27057.1|27017.1|0
1642744800000|2022-01-21 06:00:00|27140.1|27100.1|27124.8|27084.8|27178.7|27138.7|27095.1|27055.1|0
1642748400000|2022-01-21 07:00:00|27124.4|27084.4|27218.6|27203.6|27258.6|27243.6|27066.1|27051.1|1073
1642752000000|2022-01-21 08:00:00|27221.1|27206.1|27202.6|27187.6|27226.1|27211.1|27115.1|27100.1|4194
1642755600000|2022-01-21 09:00:00|27200.1|27185.1|27280.1|27265.1|27325.1|27310.1|27155.1|27140.1|1737
1642759200000|2022-01-21 10:00:00|27275.1|27260.1|27285.1|27270.1|27317.6|27302.6|27220.1|27205.1|2697
1642762800000|2022-01-21 11:00:00|27282.6|27267.6|27165.1|27150.1|27282.6|27267.6|27130.1|27115.1|1267
1642766400000|2022-01-21 12:00:00|27167.6|27152.6|27078.4|27063.4|27175.1|27160.1|27058.4|27043.4|2159
1642770000000|2022-01-21 13:00:00|27080.9|27065.9|27043.4|27028.4|27098.4|27083.4|27033.4|27018.4|1118
1642773600000|2022-01-21 14:00:00|27040.9|27025.9|26965.9|26950.9|27053.4|27038.4|26935.9|26920.9|2292
1642777200000|2022-01-21 15:00:00|26963.4|26948.4|27002.8|26987.8|27027.8|27012.8|26815.3|26800.3|3875
1642780800000|2022-01-21 16:00:00|27005.3|26990.3|26892.5|26867.5|27077.8|27062.8|26867.5|26847.5|3234
1642784400000|2022-01-21 17:00:00|26887.5|26862.5|26827.5|26802.5|26902.5|26882.5|26802.5|26777.5|326
1642788000000|2022-01-21 18:00:00|26822.5|26807.5|26812.5|26792.5|26862.5|26842.5|26772.5|26752.5|295
1642791600000|2022-01-21 19:00:00|26817.5|26787.5|26720|26705|26837.5|26812.5|26720|26705|181
1642795200000|2022-01-21 20:00:00|26722.5|26707.5|26682.5|26667.5|26772.5|26757.5|26680|26665|301
1642798800000|2022-01-21 21:00:00|26696.7|26656.7|26660.4|26620.4|26728.5|26688.5|26659.6|26619.6|0
1642978800000|2022-01-23 23:00:00|26718|26678|26872.2|26832.2|26874|26834|26707.4|26667.4|0
1642982400000|2022-01-24 00:00:00|26871.9|26831.9|26829.1|26789.1|26879.6|26839.6|26807.5|26767.5|0
1642986000000|2022-01-24 01:00:00|26829.2|26789.2|26881|26841|26898.1|26858.1|26811.9|26771.9|0
1642989600000|2022-01-24 02:00:00|26881.5|26841.5|26845.4|26805.4|26900.8|26860.8|26829.1|26789.1|0
1642993200000|2022-01-24 03:00:00|26844.9|26804.9|26882.8|26842.8|26907.6|26867.6|26840.3|26800.3|0
1642996800000|2022-01-24 04:00:00|26882.9|26842.9|26875.2|26835.2|26906|26866|26869.9|26829.9|0
1643000400000|2022-01-24 05:00:00|26875.8|26835.8|26891.7|26851.7|26918.9|26878.9|26873.5|26833.5|0
1643004000000|2022-01-24 06:00:00|26891|26851|26874.4|26834.4|26912.4|26872.4|26865.3|26825.3|0
1643007600000|2022-01-24 07:00:00|26877.3|26837.3|26857.5|26842.5|26885|26870|26800|26785|536
1643011200000|2022-01-24 08:00:00|26847.5|26832.5|26690|26675|26997.5|26982.5|26685|26670|3736
1643014800000|2022-01-24 09:00:00|26685|26670|26658|26643|26700|26685|26580|26565|2362
1643018400000|2022-01-24 10:00:00|26663|26648|26456.5|26441.5|26668|26653|26371.5|26356.5|2576
1643022000000|2022-01-24 11:00:00|26454|26439|26439|26424|26531.5|26516.5|26401.5|26386.5|2111
1643025600000|2022-01-24 12:00:00|26436.5|26421.5|26363.1|26348.1|26451.5|26436.5|26348.1|26333.1|1160
1643029200000|2022-01-24 13:00:00|26365.6|26350.6|26223.1|26208.1|26373.1|26358.1|26223.1|26208.1|1822
1643032800000|2022-01-24 14:00:00|26225.6|26210.6|26040.6|26025.6|26228.1|26213.1|26028.1|26013.1|4004
1643036400000|2022-01-24 15:00:00|26038.1|26023.1|26038.1|26023.1|26103.1|26088.1|25803.1|25788.1|6207
1643040000000|2022-01-24 16:00:00|26035.6|26020.6|25900.6|25880.6|26083.1|26068.1|25755.6|25730.6|5243
1643043600000|2022-01-24 17:00:00|25895.6|25875.6|25890.6|25865.6|25925.6|25900.6|25670.6|25650.6|991
1643047200000|2022-01-24 18:00:00|25895.6|25870.6|26110.6|26085.6|26110.6|26085.6|25870.6|25845.6|511
1643050800000|2022-01-24 19:00:00|26105.6|26080.6|26135.6|26120.6|26175.6|26150.6|25990.6|25975.6|663
1643054400000|2022-01-24 20:00:00|26138.1|26123.1|26448.1|26433.1|26463.1|26448.1|26128.1|26113.1|945
1643058000000|2022-01-24 21:00:00|26450.6|26435.6|26516.5|26476.5|26533.2|26493.2|26413.2|26373.2|0
1643061600000|2022-01-24 22:00:00|26517.1|26477.1|26490.3|26450.3|26517.1|26477.1|26480|26440|0
1643065200000|2022-01-24 23:00:00|26485.3|26445.3|26470.1|26430.1|26498.2|26458.2|26358.7|26318.7|0
1643068800000|2022-01-25 00:00:00|26470.2|26430.2|26305.7|26265.7|26487.1|26447.1|26297.7|26257.7|0
1643072400000|2022-01-25 01:00:00|26305.8|26265.8|26309.9|26269.9|26351.8|26311.8|26218.9|26178.9|0
1643076000000|2022-01-25 02:00:00|26309.4|26269.4|26313.6|26273.6|26313.6|26273.6|26227.9|26187.9|0
1643079600000|2022-01-25 03:00:00|26313.4|26273.4|26225.1|26185.1|26315.4|26275.4|26216.5|26176.5|0
1643083200000|2022-01-25 04:00:00|26225.2|26185.2|26210.7|26170.7|26256.4|26216.4|26177.5|26137.5|0
1643086800000|2022-01-25 05:00:00|26210.6|26170.6|26289.4|26249.4|26337.2|26297.2|26153.3|26113.3|0
1643090400000|2022-01-25 06:00:00|26289.2|26249.2|26318.7|26278.7|26367|26327|26251.7|26211.7|0
1643094000000|2022-01-25 07:00:00|26319.2|26279.2|26290.6|26275.6|26392.7|26352.7|26140.6|26125.6|581
1643097600000|2022-01-25 08:00:00|26295.6|26280.6|26090.3|26075.3|26310.6|26295.6|25975.6|25960.6|5859
1643101200000|2022-01-25 09:00:00|26092.8|26077.8|26257.8|26242.8|26285.3|26270.3|26025.3|26010.3|3050
1643104800000|2022-01-25 10:00:00|26260.3|26245.3|26067.8|26052.8|26277.8|26262.8|26055.3|26040.3|2098
1643108400000|2022-01-25 11:00:00|26065.3|26050.3|26070.3|26055.3|26170.3|26155.3|26022.8|26007.8|1449
1643112000000|2022-01-25 12:00:00|26072.8|26057.8|26065.7|26050.7|26113.2|26098.2|25992.8|25977.8|1480
1643115600000|2022-01-25 13:00:00|26068.2|26053.2|26045.7|26030.7|26093.2|26078.2|25958.2|25943.2|1837
1643119200000|2022-01-25 14:00:00|26043.2|26028.2|25875.7|25860.7|26130.7|26115.7|25858.2|25843.2|4055
1643122800000|2022-01-25 15:00:00|25873.2|25858.2|26051.3|26036.3|26146.3|26131.3|25791.3|25776.3|4227
1643126400000|2022-01-25 16:00:00|26053.8|26038.8|25988.8|25968.8|26138.8|26123.8|25941.3|25926.3|4123
1643130000000|2022-01-25 17:00:00|25983.8|25963.8|25983.8|25963.8|26068.8|26048.8|25928.8|25908.8|418
1643133600000|2022-01-25 18:00:00|25988.8|25958.8|26153.8|26133.8|26158.8|26133.8|25933.8|25908.8|346
1643137200000|2022-01-25 19:00:00|26158.8|26128.8|26286.3|26271.3|26298.8|26283.8|26108.8|26088.8|442
1643140800000|2022-01-25 20:00:00|26281.3|26266.3|26081.3|26066.3|26281.3|26266.3|26068.8|26053.8|384
1643144400000|2022-01-25 21:00:00|26101.6|26061.6|25886.1|25846.1|26151.2|26111.2|25837.9|25797.9|0
1643148000000|2022-01-25 22:00:00|25886.6|25846.6|25924.1|25884.1|25924.1|25884.1|25881.3|25841.3|0
1643151600000|2022-01-25 23:00:00|25922.5|25882.5|26187.7|26147.7|26257.7|26217.7|25922.5|25882.5|0
1643155200000|2022-01-26 00:00:00|26187.9|26147.9|26093.7|26053.7|26194.8|26154.8|26069.7|26029.7|0
1643158800000|2022-01-26 01:00:00|26094.2|26054.2|26149.8|26109.8|26160|26120|26066.1|26026.1|0
1643162400000|2022-01-26 02:00:00|26149.9|26109.9|26143.2|26103.2|26214.5|26174.5|26141.5|26101.5|0
1643166000000|2022-01-26 03:00:00|26142.7|26102.7|26232.9|26192.9|26246.2|26206.2|26141.7|26101.7|0
1643169600000|2022-01-26 04:00:00|26233.2|26193.2|26242.9|26202.9|26247.1|26207.1|26210.2|26170.2|0
1643173200000|2022-01-26 05:00:00|26242.7|26202.7|26220.8|26180.8|26244.4|26204.4|26170.2|26130.2|0
1643176800000|2022-01-26 06:00:00|26218.7|26178.7|26237|26197|26264.1|26224.1|26208.3|26168.3|0
1643180400000|2022-01-26 07:00:00|26251.5|26211.5|26193.8|26178.8|26275.5|26235.5|26123.8|26108.8|407
1643184000000|2022-01-26 08:00:00|26206.3|26191.3|26499.7|26484.7|26524.7|26509.7|26186.3|26171.3|3983
1643187600000|2022-01-26 09:00:00|26497.2|26482.2|26542.2|26527.2|26584.7|26569.7|26484.7|26469.7|1782
1643191200000|2022-01-26 10:00:00|26539.7|26524.7|26554.7|26539.7|26594.7|26579.7|26489.7|26474.7|1655
1643194800000|2022-01-26 11:00:00|26559.7|26544.7|26602.2|26587.2|26604.7|26589.7|26474.7|26459.7|1232
1643198400000|2022-01-26 12:00:00|26599.7|26584.7|26573.4|26558.4|26612.2|26597.2|26504.7|26489.7|1020
1643202000000|2022-01-26 13:00:00|26570.9|26555.9|26650.9|26635.9|26650.9|26635.9|26565.9|26550.9|1312
1643205600000|2022-01-26 14:00:00|26645.9|26630.9|26650.9|26635.9|26663.4|26648.4|26550.9|26535.9|2425
1643209200000|2022-01-26 15:00:00|26648.4|26633.4|26553.5|26538.5|26665.9|26650.9|26491|26476|2794
1643212800000|2022-01-26 16:00:00|26551|26536|26641|26621|26648.5|26633.5|26523.5|26508.5|2813
1643216400000|2022-01-26 17:00:00|26646|26626|26701|26681|26731|26711|26636|26616|376
1643220000000|2022-01-26 18:00:00|26706|26676|26666|26641|26706|26676|26621|26601|229
1643223600000|2022-01-26 19:00:00|26670|26642|26573.5|26558.5|26816|26791|26543.5|26528.5|775
1643227200000|2022-01-26 20:00:00|26568.5|26553.5|26506|26491|26573.5|26558.5|26331|26316|661
1643230800000|2022-01-26 21:00:00|26513.4|26473.4|26518.2|26478.2|26552.2|26512.2|26452.1|26412.1|0
1643234400000|2022-01-26 22:00:00|26518.5|26478.5|26562.4|26522.4|26586.5|26546.5|26516.9|26476.9|0
1643238000000|2022-01-26 23:00:00|26571.3|26531.3|26688.8|26648.8|26698.7|26658.7|26570.3|26530.3|0
1643241600000|2022-01-27 00:00:00|26688.2|26648.2|26399.3|26359.3|26694.3|26654.3|26393|26353|0
1643245200000|2022-01-27 01:00:00|26398.8|26358.8|26161.5|26121.5|26409.2|26369.2|26146.2|26106.2|0
1643248800000|2022-01-27 02:00:00|26162|26122|26127.3|26087.3|26163.1|26123.1|26071.8|26031.8|0
1643252400000|2022-01-27 03:00:00|26127.4|26087.4|25985.6|25945.6|26140.4|26100.4|25956.9|25916.9|0
1643256000000|2022-01-27 04:00:00|25985.2|25945.2|26042.7|26002.7|26054.1|26014.1|25963.8|25923.8|0
1643259600000|2022-01-27 05:00:00|26043.2|26003.2|26073.5|26033.5|26126.6|26086.6|25979|25939|0
1643263200000|2022-01-27 06:00:00|26073|26033|26073.8|26033.8|26169.2|26129.2|25922.8|25882.8|0
1643266800000|2022-01-27 07:00:00|26094.5|26054.5|26306|26291|26328.5|26313.5|26090.2|26050.2|682
1643270400000|2022-01-27 08:00:00|26308.5|26293.5|26559.9|26544.9|26564.9|26549.9|26263.5|26248.5|4392
1643274000000|2022-01-27 09:00:00|26564.9|26549.9|26714.9|26699.9|26739.9|26724.9|26499.9|26484.9|2431
1643277600000|2022-01-27 10:00:00|26719.9|26704.9|26639.9|26624.9|26784.9|26769.9|26629.9|26614.9|2173
1643281200000|2022-01-27 11:00:00|26637.4|26622.4|26739.9|26724.9|26749.9|26734.9|26634.9|26619.9|1521
1643284800000|2022-01-27 12:00:00|26749.9|26734.9|26764.8|26749.8|26777.3|26762.3|26684.9|26669.9|1028
1643288400000|2022-01-27 13:00:00|26767.3|26752.3|26917.3|26902.3|26917.3|26902.3|26757.3|26742.3|1304
1643292000000|2022-01-27 14:00:00|26909.8|26894.8|26997.3|26982.3|27052.3|27037.3|26897.3|26882.3|2611
1643295600000|2022-01-27 15:00:00|26992.3|26977.3|26933.5|26918.5|27018.5|27003.5|26828.5|26813.5|2762
1643299200000|2022-01-27 16:00:00|26938.5|26923.5|26926|26906|26961|26946|26818.5|26803.5|2902
1643302800000|2022-01-27 17:00:00|26921|26901|26761|26741|26921|26901|26716|26696|713
1643306400000|2022-01-27 18:00:00|26756|26736|26696|26676|26781|26761|26621|26601|607
1643310000000|2022-01-27 19:00:00|26691|26671|26673.5|26658.5|26776|26756|26613.5|26598.5|164
1643313600000|2022-01-27 20:00:00|26676|26661|26733.5|26718.5|26771|26756|26623.5|26608.5|203
1643317200000|2022-01-27 21:00:00|26727.6|26687.6|26889.8|26849.8|26891.4|26851.4|26699.2|26659.2|0
1643320800000|2022-01-27 22:00:00|26888.1|26848.1|26936.7|26896.7|26956.6|26916.6|26887.1|26847.1|0
1643324400000|2022-01-27 23:00:00|26942.7|26902.7|26857.5|26817.5|26968.6|26928.6|26856.2|26816.2|0
1643328000000|2022-01-28 00:00:00|26857.1|26817.1|26826.9|26786.9|26891.6|26851.6|26688.8|26648.8|0
1643331600000|2022-01-28 01:00:00|26826.4|26786.4|26839|26799|26879.9|26839.9|26776|26736|0
1643335200000|2022-01-28 02:00:00|26839.5|26799.5|26912.3|26872.3|26921.9|26881.9|26815.4|26775.4|0
1643338800000|2022-01-28 03:00:00|26913.3|26873.3|26828.6|26788.6|26930.8|26890.8|26816.8|26776.8|0
1643342400000|2022-01-28 04:00:00|26829.2|26789.2|26791.2|26751.2|26851.5|26811.5|26763.7|26723.7|0
1643346000000|2022-01-28 05:00:00|26791.8|26751.8|26876.5|26836.5|26902.4|26862.4|26775.1|26735.1|0
1643349600000|2022-01-28 06:00:00|26876|26836|26849.3|26809.3|26906|26866|26823.3|26783.3|0
1643353200000|2022-01-28 07:00:00|26852.3|26812.3|26878.5|26863.5|26883.5|26868.5|26743.5|26728.5|657
1643356800000|2022-01-28 08:00:00|26873.5|26858.5|26705.5|26690.5|26876|26861|26643.5|26628.5|4610
1643360400000|2022-01-28 09:00:00|26710.5|26695.5|26590.5|26575.5|26723|26708|26563|26548|1924
1643364000000|2022-01-28 10:00:00|26600.5|26585.5|26495.5|26480.5|26600.5|26585.5|26423|26408|1808
1643367600000|2022-01-28 11:00:00|26493|26478|26475.5|26460.5|26520.5|26505.5|26390.5|26375.5|1548
1643371200000|2022-01-28 12:00:00|26470.5|26455.5|26345.4|26330.4|26485.5|26470.5|26300.4|26285.4|1651
1643374800000|2022-01-28 13:00:00|26347.9|26332.9|26542.9|26527.9|26580.4|26565.4|26337.9|26322.9|2220
1643378400000|2022-01-28 14:00:00|26540.4|26525.4|26485.4|26470.4|26612.9|26597.9|26422.9|26407.9|1906
1643382000000|2022-01-28 15:00:00|26472.9|26457.9|26566.6|26551.6|26594.1|26579.1|26419.1|26404.1|2491
1643385600000|2022-01-28 16:00:00|26569.1|26554.1|26644.1|26624.1|26644.1|26624.1|26496.6|26481.6|2608
1643389200000|2022-01-28 17:00:00|26639.1|26619.1|26519.1|26499.1|26654.1|26634.1|26504.1|26479.1|385
1643392800000|2022-01-28 18:00:00|26514.1|26494.1|26589.1|26569.1|26614.1|26594.1|26514.1|26494.1|196
1643396400000|2022-01-28 19:00:00|26594.1|26574.1|26574.1|26559.1|26619.1|26599.1|26401.6|26386.6|287
1643400000000|2022-01-28 20:00:00|26571.6|26556.6|26796.6|26781.6|26796.6|26781.6|26556.6|26541.6|336
1643403600000|2022-01-28 21:00:00|26798|26758|26727|26687|26802.8|26762.8|26683.3|26643.3|0
1643407200000|2022-01-28 22:00:00|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|0
1643583600000|2022-01-30 23:00:00|26721.6|26681.6|26687.1|26647.1|26745.1|26705.1|26629.4|26589.4|0
1643587200000|2022-01-31 00:00:00|26687.2|26647.2|26732.1|26692.1|26793.8|26753.8|26644.8|26604.8|0
1643590800000|2022-01-31 01:00:00|26732.6|26692.6|26765.1|26725.1|26786.9|26746.9|26717.5|26677.5|0
1643594400000|2022-01-31 02:00:00|26765|26725|26829.8|26789.8|26845.4|26805.4|26741.5|26701.5|0
1643598000000|2022-01-31 03:00:00|26829.3|26789.3|26858.1|26818.1|26872.9|26832.9|26818.3|26778.3|0
1643601600000|2022-01-31 04:00:00|26858.6|26818.6|26832|26792|26861.3|26821.3|26826.3|26786.3|0
1643605200000|2022-01-31 05:00:00|26832.1|26792.1|26866.5|26826.5|26880.1|26840.1|26797.6|26757.6|0
1643608800000|2022-01-31 06:00:00|26867|26827|26892.8|26852.8|26927.7|26887.7|26855.6|26815.6|0
1643612400000|2022-01-31 07:00:00|26894|26854|27086.6|27071.6|27121.6|27106.6|26864.4|26824.4|1363
1643616000000|2022-01-31 08:00:00|27074.1|27059.1|27006.6|26991.6|27074.1|27059.1|26931.6|26916.6|2978
1643619600000|2022-01-31 09:00:00|27004.1|26989.1|26912.8|26897.8|27031.6|27016.6|26870.3|26855.3|1529
1643623200000|2022-01-31 10:00:00|26910.3|26895.3|26797.8|26782.8|26910.3|26895.3|26772.8|26757.8|1567
1643626800000|2022-01-31 11:00:00|26792.8|26777.8|26747.8|26732.8|26812.8|26797.8|26710.3|26695.3|1198
1643630400000|2022-01-31 12:00:00|26745.3|26730.3|26793.2|26778.2|26795.7|26780.7|26657.8|26642.8|1126
1643634000000|2022-01-31 13:00:00|26795.7|26780.7|26735.7|26720.7|26825.7|26810.7|26725.7|26710.7|1226
1643637600000|2022-01-31 14:00:00|26738.2|26723.2|26805.7|26790.7|26805.7|26790.7|26650.7|26635.7|1831
1643641200000|2022-01-31 15:00:00|26798.2|26783.2|26870.5|26855.5|26893|26878|26795.7|26780.7|2168
1643644800000|2022-01-31 16:00:00|26868|26853|26900.5|26880.5|26905.5|26885.5|26710.5|26695.5|3422
1643648400000|2022-01-31 17:00:00|26895.5|26875.5|26950.5|26930.5|26955.5|26935.5|26880.5|26860.5|418
1643652000000|2022-01-31 18:00:00|26955.5|26925.5|26945.5|26920.5|26965.5|26945.5|26915.5|26895.5|148
1643655600000|2022-01-31 19:00:00|26940.5|26925.5|26960.5|26945.5|26978|26963|26930.5|26910.5|106
1643659200000|2022-01-31 20:00:00|26963|26948|27035.5|27020.5|27035.5|27020.5|26878|26863|324
1643662800000|2022-01-31 21:00:00|27019.8|26979.8|26963|26923|27019.8|26979.8|26943.8|26903.8|0
1643666400000|2022-01-31 22:00:00|26959.8|26919.8|26966.7|26926.7|26973.6|26933.6|26957|26917|0
1643670000000|2022-01-31 23:00:00|26967.9|26927.9|26970.7|26930.7|26989.7|26949.7|26947.2|26907.2|0
1643673600000|2022-02-01 00:00:00|26971|26931|27024.8|26984.8|27028|26988|26959.6|26919.6|0
1643677200000|2022-02-01 01:00:00|27024.3|26984.3|26920.9|26880.9|27031.7|26991.7|26902.6|26862.6|0
1643680800000|2022-02-01 02:00:00|26920.7|26880.7|26950.9|26910.9|26961.5|26921.5|26902.1|26862.1|0
1643684400000|2022-02-01 03:00:00|26951|26911|26984.3|26944.3|26997.1|26957.1|26943.2|26903.2|0
1643688000000|2022-02-01 04:00:00|26984.2|26944.2|26995.5|26955.5|26996.3|26956.3|26941.9|26901.9|0
1643691600000|2022-02-01 05:00:00|26994.8|26954.8|27005.1|26965.1|27008.4|26968.4|26976.4|26936.4|0
1643695200000|2022-02-01 06:00:00|27005|26965|26997|26957|27015.5|26975.5|26972.2|26932.2|0
1643698800000|2022-02-01 07:00:00|26997.1|26957.1|27003|26988|27040.5|27025.5|26960.5|26927.3|404
1643702400000|2022-02-01 08:00:00|27005.5|26990.5|27174.8|27159.8|27207.3|27192.3|26980.5|26965.5|3500
1643706000000|2022-02-01 09:00:00|27169.8|27154.8|27064.8|27049.8|27187.3|27172.3|27024.8|27009.8|1715
1643709600000|2022-02-01 10:00:00|27067.3|27052.3|27089.8|27074.8|27124.8|27109.8|27054.8|27039.8|848
1643713200000|2022-02-01 11:00:00|27094.8|27079.8|27119.8|27104.8|27137.3|27122.3|27077.3|27062.3|1081
1643716800000|2022-02-01 12:00:00|27124.8|27109.8|27197|27182|27202|27187|27104.8|27089.8|659
1643720400000|2022-02-01 13:00:00|27194.5|27179.5|27192|27177|27224.5|27209.5|27162|27147|879
1643724000000|2022-02-01 14:00:00|27189.5|27174.5|27184.5|27169.5|27212|27197|27114.5|27099.5|1682
1643727600000|2022-02-01 15:00:00|27187|27172|27184.3|27169.3|27194.3|27179.3|27087|27072|3692
1643731200000|2022-02-01 16:00:00|27179.3|27164.3|27236.8|27211.8|27251.8|27226.8|27134.3|27119.3|2479
1643734800000|2022-02-01 17:00:00|27231.8|27216.8|27216.8|27196.8|27241.8|27221.8|27161.8|27136.8|255
1643738400000|2022-02-01 18:00:00|27211.8|27191.8|27216.8|27196.8|27226.8|27206.8|27191.8|27166.8|209
1643742000000|2022-02-01 19:00:00|27221.8|27191.8|27211.8|27196.8|27236.8|27216.8|27194.3|27176.8|93
1643745600000|2022-02-01 20:00:00|27209.3|27194.3|27299.3|27284.3|27304.3|27289.3|27204.3|27189.3|230
1643749200000|2022-02-01 21:00:00|27307.6|27267.6|27380.4|27340.4|27417.9|27377.9|27297|27257|0
1643752800000|2022-02-01 22:00:00|27379.9|27339.9|27381.4|27341.4|27384|27344|27358.8|27318.8|0
1643756400000|2022-02-01 23:00:00|27383.9|27343.9|27400.1|27360.1|27405.4|27365.4|27367.9|27327.9|0
1643760000000|2022-02-02 00:00:00|27400|27360|27367.9|27327.9|27419|27379|27335.9|27295.9|0
1643763600000|2022-02-02 01:00:00|27367.7|27327.7|27362.1|27322.1|27379.8|27339.8|27353.1|27313.1|0
1643767200000|2022-02-02 02:00:00|27362|27322|27363.9|27323.9|27371.2|27331.2|27346.1|27306.1|0
1643770800000|2022-02-02 03:00:00|27363.8|27323.8|27371.9|27331.9|27385|27345|27357.8|27317.8|0
1643774400000|2022-02-02 04:00:00|27371.8|27331.8|27383.2|27343.2|27384.6|27344.6|27367.5|27327.5|0
1643778000000|2022-02-02 05:00:00|27382.6|27342.6|27394.3|27354.3|27402.8|27362.8|27374.9|27334.9|0
1643781600000|2022-02-02 06:00:00|27394.4|27354.4|27367.9|27327.9|27425.4|27385.4|27357.7|27317.7|0
1643785200000|2022-02-02 07:00:00|27366.2|27326.2|27344.3|27329.3|27366.2|27329.3|27269.3|27254.3|381
1643788800000|2022-02-02 08:00:00|27339.3|27324.3|27344.2|27329.2|27414.3|27399.3|27299.3|27284.3|2698
1643792400000|2022-02-02 09:00:00|27346.7|27331.7|27509.2|27494.2|27516.7|27501.7|27344.2|27329.2|1324
1643796000000|2022-02-02 10:00:00|27511.7|27496.7|27484.2|27469.2|27524.2|27509.2|27459.2|27444.2|1628
1643799600000|2022-02-02 11:00:00|27489.2|27474.2|27514.2|27499.2|27514.2|27499.2|27439.2|27424.2|1498
1643803200000|2022-02-02 12:00:00|27511.7|27496.7|27535.7|27520.7|27539.2|27524.2|27494.2|27479.2|1282
1643806800000|2022-02-02 13:00:00|27533.2|27518.2|27508|27493|27565.5|27550.5|27508|27493|835
1643810400000|2022-02-02 14:00:00|27510.5|27495.5|27490.5|27475.5|27550.5|27535.5|27470.5|27455.5|1572
1643814000000|2022-02-02 15:00:00|27493|27478|27470.8|27455.8|27515.5|27500.5|27413.3|27398.3|1703
1643817600000|2022-02-02 16:00:00|27468.3|27453.3|27390.8|27370.8|27473.3|27458.3|27358.3|27343.3|1954
1643821200000|2022-02-02 17:00:00|27395.8|27365.8|27455.8|27430.8|27455.8|27430.8|27380.8|27360.8|244
1643824800000|2022-02-02 18:00:00|27450.8|27425.8|27450.8|27425.8|27455.8|27430.8|27400.8|27380.8|105
1643828400000|2022-02-02 19:00:00|27445.8|27430.8|27455.8|27440.8|27485.8|27470.8|27430.8|27405.8|227
1643832000000|2022-02-02 20:00:00|27453.3|27438.3|27473.3|27458.3|27488.3|27473.3|27440.8|27425.8|148
1643835600000|2022-02-02 21:00:00|27500.8|27460.8|27366.1|27326.1|27512.9|27472.9|27319.6|27279.6|0
1643839200000|2022-02-02 22:00:00|27366.6|27326.6|27373.9|27333.9|27403.8|27363.8|27361.2|27321.2|0
1643842800000|2022-02-02 23:00:00|27371.2|27331.2|27308.9|27268.9|27389.5|27349.5|27304.2|27264.2|0
1643846400000|2022-02-03 00:00:00|27308.7|27268.7|27339.5|27299.5|27372.6|27332.6|27300.9|27260.9|0
1643850000000|2022-02-03 01:00:00|27340.6|27300.6|27313.6|27273.6|27350.2|27310.2|27293.5|27253.5|0
1643853600000|2022-02-03 02:00:00|27313.4|27273.4|27332.2|27292.2|27336.9|27296.9|27294.6|27254.6|0
1643857200000|2022-02-03 03:00:00|27332.8|27292.8|27357.8|27317.8|27362|27322|27326.1|27286.1|0
1643860800000|2022-02-03 04:00:00|27357.6|27317.6|27343.4|27303.4|27366.8|27326.8|27340.5|27300.5|0
1643864400000|2022-02-03 05:00:00|27342.9|27302.9|27340.7|27300.7|27351.1|27311.1|27334.3|27294.3|0
1643868000000|2022-02-03 06:00:00|27340.8|27300.8|27292.3|27252.3|27343.9|27303.9|27271.7|27231.7|0
1643871600000|2022-02-03 07:00:00|27293.4|27253.4|27368.3|27353.3|27370.8|27355.8|27276.1|27236.1|243
1643875200000|2022-02-03 08:00:00|27365.8|27350.8|27324.9|27309.9|27393.3|27378.3|27273.3|27258.3|2575
1643878800000|2022-02-03 09:00:00|27322.4|27307.4|27279.9|27264.9|27354.9|27339.9|27264.9|27249.9|1192
1643882400000|2022-02-03 10:00:00|27277.4|27262.4|27264.9|27249.9|27309.9|27294.9|27249.9|27234.9|1095
1643886000000|2022-02-03 11:00:00|27267.4|27252.4|27302.4|27287.4|27309.9|27294.9|27259.9|27244.9|1176
1643889600000|2022-02-03 12:00:00|27304.9|27289.9|27293.1|27278.1|27332.4|27317.4|27257.4|27242.4|744
1643893200000|2022-02-03 13:00:00|27290.6|27275.6|27110.6|27095.6|27305.6|27290.6|27110.6|27095.6|1558
1643896800000|2022-02-03 14:00:00|27108.1|27093.1|27118.1|27103.1|27208.1|27193.1|27068.1|27053.1|4097
1643900400000|2022-02-03 15:00:00|27120.6|27105.6|27136.6|27121.6|27211.6|27196.6|27083.1|27068.1|2422
1643904000000|2022-02-03 16:00:00|27139.1|27124.1|27044.1|27024.1|27146.6|27131.6|27044.1|27019.1|3415
1643907600000|2022-02-03 17:00:00|27039.1|27019.1|27004.1|26984.1|27064.1|27044.1|26984.1|26964.1|453
1643911200000|2022-02-03 18:00:00|26999.1|26979.1|27049.1|27024.1|27054.1|27034.1|26974.1|26954.1|282
1643914800000|2022-02-03 19:00:00|27044.1|27029.1|27009.1|26994.1|27064.1|27044.1|26984.1|26969.1|201
1643918400000|2022-02-03 20:00:00|27011.6|26996.6|26959.1|26944.1|27059.1|27044.1|26941.6|26926.6|296
1643922000000|2022-02-03 21:00:00|26950.9|26910.9|27171|27131|27225.5|27185.5|26950.6|26910.6|0
1643925600000|2022-02-03 22:00:00|27170.8|27130.8|27143.4|27103.4|27171.3|27131.3|27117|27077|0
1643929200000|2022-02-03 23:00:00|27138.4|27098.4|27155.7|27115.7|27184.9|27144.9|27114.5|27074.5|0
1643932800000|2022-02-04 00:00:00|27155.8|27115.8|27119|27079|27195.7|27155.7|27110|27070|0
1643936400000|2022-02-04 01:00:00|27119.2|27079.2|27058.9|27018.9|27134.4|27094.4|27018.9|26978.9|0
1643940000000|2022-02-04 02:00:00|27058.4|27018.4|27083.5|27043.5|27124.8|27084.8|27057.6|27017.6|0
1643943600000|2022-02-04 03:00:00|27084.1|27044.1|27114.9|27074.9|27121.1|27081.1|27071.3|27031.3|0
1643947200000|2022-02-04 04:00:00|27115.4|27075.4|27146.7|27106.7|27161.9|27121.9|27114.8|27074.8|0
1643950800000|2022-02-04 05:00:00|27146.1|27106.1|27205.2|27165.2|27211.3|27171.3|27145.4|27105.4|0
1643954400000|2022-02-04 06:00:00|27205.4|27165.4|27270.3|27230.3|27289.9|27249.9|27201|27161|0
1643958000000|2022-02-04 07:00:00|27269.8|27229.8|27269.1|27254.1|27311.6|27296.6|27216.6|27201.6|818
1643961600000|2022-02-04 08:00:00|27271.6|27256.6|26933.8|26918.8|27284.1|27269.1|26883.8|26868.8|4420
1643965200000|2022-02-04 09:00:00|26931.3|26916.3|26851.3|26836.3|26973.8|26958.8|26843.8|26828.8|1745
1643968800000|2022-02-04 10:00:00|26853.8|26838.8|26716.3|26701.3|26876.3|26861.3|26691.3|26676.3|2225
1643972400000|2022-02-04 11:00:00|26713.8|26698.8|26523.8|26508.8|26713.8|26698.8|26523.8|26508.8|4026
1643976000000|2022-02-04 12:00:00|26526.3|26511.3|26703.6|26688.6|26736.1|26721.1|26526.3|26511.3|1684
1643979600000|2022-02-04 13:00:00|26701.1|26686.1|26583.6|26568.6|26726.1|26711.1|26581.1|26566.1|1964
1643983200000|2022-02-04 14:00:00|26581.1|26566.1|26656.1|26641.1|26691.1|26676.1|26521.1|26506.1|2188
1643986800000|2022-02-04 15:00:00|26658.6|26643.6|26588.6|26573.6|26733.6|26718.6|26568.6|26553.6|2314
1643990400000|2022-02-04 16:00:00|26586.1|26571.1|26651.1|26631.1|26678.6|26663.6|26553.6|26538.6|2933
1643994000000|2022-02-04 17:00:00|26656.1|26636.1|26696.1|26676.1|26696.1|26676.1|26636.1|26611.1|321
1643997600000|2022-02-04 18:00:00|26701.1|26681.1|26761.1|26741.1|26771.1|26746.1|26701.1|26676.1|207
1644001200000|2022-02-04 19:00:00|26766.1|26746.1|26768.6|26753.6|26773.6|26758.6|26716.1|26696.1|123
1644004800000|2022-02-04 20:00:00|26766.1|26751.1|26708.6|26693.6|26828.6|26813.6|26708.6|26693.6|279
1644008400000|2022-02-04 21:00:00|26708.5|26668.5|26669.3|26629.3|26722.6|26682.6|26651.8|26611.8|0
1644012000000|2022-02-04 22:00:00|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|0
1644188400000|2022-02-06 23:00:00|26740.4|26700.4|26745.6|26705.6|26750.9|26710.9|26690.4|26650.4|0
1644192000000|2022-02-07 00:00:00|26745.7|26705.7|26692.5|26652.5|26748.2|26708.2|26619.1|26579.1|0
1644195600000|2022-02-07 01:00:00|26692.6|26652.6|26664.4|26624.4|26732.6|26692.6|26644.6|26604.6|0
1644199200000|2022-02-07 02:00:00|26664.9|26624.9|26599.9|26559.9|26696.8|26656.8|26590.4|26550.4|0
1644202800000|2022-02-07 03:00:00|26600.1|26560.1|26643.2|26603.2|26679.8|26639.8|26599.9|26559.9|0
1644206400000|2022-02-07 04:00:00|26643|26603|26731.8|26691.8|26748.1|26708.1|26643|26603|0
1644210000000|2022-02-07 05:00:00|26731.9|26691.9|26705.3|26665.3|26738.3|26698.3|26682.8|26642.8|0
1644213600000|2022-02-07 06:00:00|26705.6|26665.6|26725.5|26685.5|26740.7|26700.7|26653.8|26613.8|0
1644217200000|2022-02-07 07:00:00|26725.6|26685.6|26761.1|26746.1|26783.6|26768.6|26710.8|26670.8|332
1644220800000|2022-02-07 08:00:00|26731.1|26716.1|26538.3|26523.3|26758.6|26743.6|26423.6|26408.6|3423
1644224400000|2022-02-07 09:00:00|26535.8|26520.8|26330.8|26315.8|26568.3|26553.3|26270.8|26255.8|2316
1644228000000|2022-02-07 10:00:00|26333.3|26318.3|26185.8|26170.8|26355.8|26340.8|26145.8|26130.8|2570
1644231600000|2022-02-07 11:00:00|26183.3|26168.3|26255.8|26240.8|26283.3|26268.3|26153.3|26138.3|2258
1644235200000|2022-02-07 12:00:00|26263.3|26248.3|26271.7|26256.7|26333.3|26318.3|26256.7|26241.7|1725
1644238800000|2022-02-07 13:00:00|26269.2|26254.2|26231.7|26216.7|26321.7|26306.7|26191.7|26176.7|1926
1644242400000|2022-02-07 14:00:00|26234.2|26219.2|26291.7|26276.7|26316.7|26301.7|26229.2|26214.2|2339
1644246000000|2022-02-07 15:00:00|26289.2|26274.2|26318.3|26303.3|26363.3|26348.3|26238.3|26223.3|2887
1644249600000|2022-02-07 16:00:00|26313.3|26298.3|26360.8|26340.8|26408.3|26393.3|26293.3|26278.3|3965
1644253200000|2022-02-07 17:00:00|26365.8|26335.8|26355.8|26335.8|26380.8|26360.8|26305.8|26285.8|375
1644256800000|2022-02-07 18:00:00|26360.8|26330.8|26410.8|26390.8|26420.8|26400.8|26350.8|26325.8|263
1644260400000|2022-02-07 19:00:00|26405.8|26385.8|26425.8|26410.8|26445.8|26430.8|26395.8|26370.8|129
1644264000000|2022-02-07 20:00:00|26423.3|26408.3|26318.3|26303.3|26448.3|26433.3|26300.8|26285.8|233
1644267600000|2022-02-07 21:00:00|26332.4|26292.4|26374.2|26334.2|26381.7|26341.7|26331.1|26291.1|0
1644271200000|2022-02-07 22:00:00|26373.1|26333.1|26378.1|26338.1|26379.7|26339.7|26372.8|26332.8|0
1644274800000|2022-02-07 23:00:00|26378.4|26338.4|26385.2|26345.2|26391.8|26351.8|26361.2|26321.2|0
1644278400000|2022-02-08 00:00:00|26385.4|26345.4|26434.9|26394.9|26442.1|26402.1|26376.4|26336.4|0
1644282000000|2022-02-08 01:00:00|26435.4|26395.4|26388.9|26348.9|26439.6|26399.6|26365.7|26325.7|0
1644285600000|2022-02-08 02:00:00|26389|26349|26391|26351|26396.7|26356.7|26344.3|26304.3|0
1644289200000|2022-02-08 03:00:00|26391.6|26351.6|26364.8|26324.8|26406.8|26366.8|26358.9|26318.9|0
1644292800000|2022-02-08 04:00:00|26365.3|26325.3|26387.2|26347.2|26387.4|26347.4|26360.5|26320.5|0
1644296400000|2022-02-08 05:00:00|26387.1|26347.1|26348.8|26308.8|26387.2|26347.2|26308.3|26268.3|0
1644300000000|2022-02-08 06:00:00|26348.7|26308.7|26398.7|26358.7|26419.4|26379.4|26337.5|26297.5|0
1644303600000|2022-02-08 07:00:00|26398.2|26358.2|26358.3|26343.3|26475.8|26460.8|26335.8|26320.8|371
1644307200000|2022-02-08 08:00:00|26375.8|26360.8|26603.1|26588.1|26628.1|26613.1|26313.3|26298.3|4862
1644310800000|2022-02-08 09:00:00|26600.6|26585.6|26543.1|26528.1|26668.1|26653.1|26538.1|26523.1|1843
1644314400000|2022-02-08 10:00:00|26540.6|26525.6|26458.1|26443.1|26540.6|26525.6|26458.1|26443.1|1813
1644318000000|2022-02-08 11:00:00|26460.6|26445.6|26393.1|26378.1|26478.1|26463.1|26363.1|26348.1|1147
1644321600000|2022-02-08 12:00:00|26388.1|26373.1|26373.3|26358.3|26413.1|26398.1|26338.3|26323.3|1291
1644325200000|2022-02-08 13:00:00|26370.8|26355.8|26308.3|26293.3|26413.3|26398.3|26293.3|26278.3|1104
1644328800000|2022-02-08 14:00:00|26305.8|26290.8|26270.8|26255.8|26388.3|26373.3|26263.3|26248.3|2434
1644332400000|2022-02-08 15:00:00|26268.3|26253.3|26327.2|26312.2|26352.2|26337.2|26208.3|26193.3|4424
1644336000000|2022-02-08 16:00:00|26329.7|26314.7|26484.7|26464.7|26484.7|26464.7|26327.2|26312.2|1680
1644339600000|2022-02-08 17:00:00|26489.7|26469.7|26514.7|26489.7|26529.7|26504.7|26469.7|26449.7|244
1644343200000|2022-02-08 18:00:00|26509.7|26484.7|26509.7|26489.7|26524.7|26504.7|26494.7|26474.7|233
1644346800000|2022-02-08 19:00:00|26514.7|26494.7|26459.7|26444.7|26524.7|26504.7|26434.7|26419.7|206
1644350400000|2022-02-08 20:00:00|26457.2|26442.2|26527.2|26512.2|26547.2|26532.2|26444.7|26429.7|186
1644354000000|2022-02-08 21:00:00|26547.9|26507.9|26579.7|26539.7|26595.3|26555.3|26542.9|26502.9|0
1644357600000|2022-02-08 22:00:00|26579.2|26539.2|26580|26540|26581.1|26541.1|26575.9|26535.9|0
1644361200000|2022-02-08 23:00:00|26580.5|26540.5|26618.4|26578.4|26625.6|26585.6|26580.5|26540.5|0
1644364800000|2022-02-09 00:00:00|26618.5|26578.5|26578.8|26538.8|26627.4|26587.4|26563.4|26523.4|0
1644368400000|2022-02-09 01:00:00|26578.6|26538.6|26605.4|26565.4|26622.2|26582.2|26564.3|26524.3|0
1644372000000|2022-02-09 02:00:00|26604.8|26564.8|26605.5|26565.5|26618.2|26578.2|26591.1|26551.1|0
1644375600000|2022-02-09 03:00:00|26605.4|26565.4|26646.9|26606.9|26650.4|26610.4|26605.4|26565.4|0
1644379200000|2022-02-09 04:00:00|26647|26607|26664|26624|26666|26626|26640.5|26600.5|0
1644382800000|2022-02-09 05:00:00|26664.1|26624.1|26673.6|26633.6|26696.4|26656.4|26657.8|26617.8|0
1644386400000|2022-02-09 06:00:00|26672.9|26632.9|26633.2|26593.2|26685.3|26645.3|26629.1|26589.1|0
1644390000000|2022-02-09 07:00:00|26631.1|26591.1|26622.2|26607.2|26659.7|26644.7|26557.2|26542.2|439
1644393600000|2022-02-09 08:00:00|26634.7|26619.7|26880|26865|26905|26890|26604.7|26589.7|4182
1644397200000|2022-02-09 09:00:00|26882.5|26867.5|26900|26885|26925|26910|26845|26830|1526
1644400800000|2022-02-09 10:00:00|26905|26890|26925|26910|26940|26925|26890|26875|1205
1644404400000|2022-02-09 11:00:00|26927.5|26912.5|26940|26925|26945|26930|26902.5|26887.5|878
1644408000000|2022-02-09 12:00:00|26942.5|26927.5|26962.7|26947.7|27010|26995|26942.5|26927.5|1047
1644411600000|2022-02-09 13:00:00|26965.2|26950.2|27002.7|26987.7|27012.7|26997.7|26957.7|26942.7|1182
1644415200000|2022-02-09 14:00:00|27005.2|26990.2|27047.7|27032.7|27072.7|27057.7|26980.2|26965.2|1519
1644418800000|2022-02-09 15:00:00|27050.2|27035.2|27119.1|27104.1|27119.1|27104.1|27029.1|27014.1|1972
1644422400000|2022-02-09 16:00:00|27116.6|27101.6|27126.6|27106.6|27164.1|27149.1|27074.1|27059.1|2565
1644426000000|2022-02-09 17:00:00|27121.6|27101.6|27151.6|27126.6|27161.6|27141.6|27111.6|27091.6|422
1644429600000|2022-02-09 18:00:00|27146.6|27121.6|27161.6|27136.6|27161.6|27136.6|27136.6|27116.6|89
1644433200000|2022-02-09 19:00:00|27166.6|27141.6|27169.1|27154.1|27199.1|27184.1|27161.6|27141.6|187
1644436800000|2022-02-09 20:00:00|27164.1|27149.1|27226.6|27211.6|27239.1|27224.1|27149.1|27134.1|304
1644440400000|2022-02-09 21:00:00|27257.9|27217.9|27271.3|27231.3|27291.3|27251.3|27235.4|27195.4|0
1644444000000|2022-02-09 22:00:00|27271.9|27231.9|27264|27224|27272.1|27232.1|27260.8|27220.8|0
1644447600000|2022-02-09 23:00:00|27266|27226|27248.5|27208.5|27274.5|27234.5|27232.8|27192.8|0
1644451200000|2022-02-10 00:00:00|27248.6|27208.6|27187.2|27147.2|27253|27213|27185.9|27145.9|0
1644454800000|2022-02-10 01:00:00|27188.8|27148.8|27168.5|27128.5|27197.6|27157.6|27159.1|27119.1|0
1644458400000|2022-02-10 02:00:00|27168.4|27128.4|27153.4|27113.4|27171.5|27131.5|27133.3|27093.3|0
1644462000000|2022-02-10 03:00:00|27153.2|27113.2|27160.6|27120.6|27166.7|27126.7|27143.8|27103.8|0
1644465600000|2022-02-10 04:00:00|27160.1|27120.1|27170|27130|27176.2|27136.2|27154.4|27114.4|0
1644469200000|2022-02-10 05:00:00|27169.9|27129.9|27195.5|27155.5|27195.5|27155.5|27154.5|27114.5|0
1644472800000|2022-02-10 06:00:00|27195.7|27155.7|27241.9|27201.9|27265.1|27225.1|27191.1|27151.1|0
1644476400000|2022-02-10 07:00:00|27241.1|27201.1|27214.1|27199.1|27241.1|27201.1|27129.1|27114.1|398
1644480000000|2022-02-10 08:00:00|27211.6|27196.6|27167.9|27152.9|27356.6|27341.6|27122.9|27107.9|3227
1644483600000|2022-02-10 09:00:00|27170.4|27155.4|27262.9|27247.9|27292.9|27277.9|27170.4|27155.4|1776
1644487200000|2022-02-10 10:00:00|27265.4|27250.4|27322.9|27307.9|27327.9|27312.9|27227.9|27212.9|1295
1644490800000|2022-02-10 11:00:00|27325.4|27310.4|27212.9|27197.9|27337.9|27322.9|27212.9|27197.9|881
1644494400000|2022-02-10 12:00:00|27215.4|27200.4|27223.1|27208.1|27280.4|27265.4|27207.9|27192.9|818
1644498000000|2022-02-10 13:00:00|27228.1|27213.1|27088.1|27073.1|27255.6|27240.6|27063.1|27048.1|2611
1644501600000|2022-02-10 14:00:00|27085.6|27070.6|27165.6|27150.6|27203.1|27188.1|26973.1|26958.1|2983
1644505200000|2022-02-10 15:00:00|27163.1|27148.1|27208.4|27193.4|27293.4|27278.4|27163.1|27148.1|2344
1644508800000|2022-02-10 16:00:00|27205.9|27190.9|27245.9|27225.9|27250.9|27233.4|27138.4|27123.4|2620
1644512400000|2022-02-10 17:00:00|27240.9|27220.9|27135.9|27110.9|27250.9|27230.9|27115.9|27090.9|320
1644516000000|2022-02-10 18:00:00|27130.9|27105.9|27085.9|27065.9|27165.9|27140.9|27015.9|26990.9|474
1644519600000|2022-02-10 19:00:00|27080.9|27060.9|27010.9|26995.9|27095.9|27075.9|26990.9|26970.9|224
1644523200000|2022-02-10 20:00:00|27008.4|26993.4|27005.9|26990.9|27050.9|27035.9|26933.4|26918.4|377
1644526800000|2022-02-10 21:00:00|27012|26972|27006.5|26966.5|27035.7|26995.7|26949.1|26909.1|0
1644530400000|2022-02-10 22:00:00|27000.5|26960.5|27000|26960|27007|26967|26998.4|26958.4|0
1644534000000|2022-02-10 23:00:00|27003.8|26963.8|26949.4|26909.4|27023.9|26983.9|26942.7|26902.7|0
1644537600000|2022-02-11 00:00:00|26950|26910|26888.3|26848.3|26955.9|26915.9|26829.2|26789.2|0
1644541200000|2022-02-11 01:00:00|26888.8|26848.8|26920.4|26880.4|26960.8|26920.8|26844.1|26804.1|0
1644544800000|2022-02-11 02:00:00|26920.3|26880.3|26937.4|26897.4|26940.6|26900.6|26881.7|26841.7|0
1644548400000|2022-02-11 03:00:00|26937.3|26897.3|26916.8|26876.8|26943.4|26903.4|26886.5|26846.5|0
1644552000000|2022-02-11 04:00:00|26917.3|26877.3|26837.8|26797.8|26918.7|26878.7|26823.7|26783.7|0
1644555600000|2022-02-11 05:00:00|26837.6|26797.6|26817.5|26777.5|26845.7|26805.7|26789.2|26749.2|0
1644559200000|2022-02-11 06:00:00|26817.3|26777.3|26901.5|26861.5|26901.6|26861.6|26803.2|26763.2|0
1644562800000|2022-02-11 07:00:00|26901.6|26861.6|26958.4|26943.4|27003.4|26988.4|26893.4|26858.3|467
1644566400000|2022-02-11 08:00:00|26955.9|26940.9|26865.9|26850.9|27018.4|27003.4|26823.4|26808.4|4485
1644570000000|2022-02-11 09:00:00|26863.4|26848.4|26808.4|26793.4|26893.4|26878.4|26733.4|26718.4|2216
1644573600000|2022-02-11 10:00:00|26805.9|26790.9|26858.4|26843.4|26873.4|26858.4|26758.4|26743.4|1881
1644577200000|2022-02-11 11:00:00|26855.9|26840.9|26798.4|26783.4|26868.4|26853.4|26788.4|26773.4|1189
1644580800000|2022-02-11 12:00:00|26800.9|26785.9|26893.4|26878.4|26918.4|26903.4|26768.4|26753.4|883
1644584400000|2022-02-11 13:00:00|26898.4|26883.4|26974.5|26959.5|27014.5|26999.5|26873.4|26858.4|2655
1644588000000|2022-02-11 14:00:00|26977|26962|26967|26952|27059.5|27044.5|26939.5|26924.5|1757
1644591600000|2022-02-11 15:00:00|26972|26957|26990.5|26975.5|27044.5|27029.5|26940.5|26925.5|1394
1644595200000|2022-02-11 16:00:00|26988|26973|26978|26958|27025.5|27010.5|26930.5|26915.5|1783
1644598800000|2022-02-11 17:00:00|26973|26953|26948|26928|27008|26988|26933|26913|301
1644602400000|2022-02-11 18:00:00|26953|26933|26633|26613|26983|26958|26603|26583|872
1644606000000|2022-02-11 19:00:00|26628|26608|26548|26533|26698|26673|26503|26488|853
1644609600000|2022-02-11 20:00:00|26545.5|26530.5|26560.5|26545.5|26600.5|26585.5|26455.5|26440.5|448
1644613200000|2022-02-11 21:00:00|26564.5|26524.5|26601.8|26561.8|26648.2|26608.2|26532.4|26492.4|0
1644793200000|2022-02-13 23:00:00|26571.8|26531.8|26605.4|26565.4|26623.3|26583.3|26514.8|26474.8|0
1644796800000|2022-02-14 00:00:00|26605.7|26565.7|26591|26551|26673.4|26633.4|26478.9|26438.9|0
1644800400000|2022-02-14 01:00:00|26594.8|26554.8|26514.1|26474.1|26613.6|26573.6|26490.6|26450.6|0
1644804000000|2022-02-14 02:00:00|26514|26474|26559.9|26519.9|26596.5|26556.5|26487.5|26447.5|0
1644807600000|2022-02-14 03:00:00|26560|26520|26633.1|26593.1|26640.1|26600.1|26528.4|26488.4|0
1644811200000|2022-02-14 04:00:00|26632|26592|26629.9|26589.9|26642.3|26602.3|26594|26554|0
1644814800000|2022-02-14 05:00:00|26629.3|26589.3|26587|26547|26658.6|26618.6|26583.1|26543.1|0
1644818400000|2022-02-14 06:00:00|26587.4|26547.4|26570.9|26530.9|26614.1|26574.1|26501.9|26461.9|0
1644822000000|2022-02-14 07:00:00|26570.7|26530.7|26440.5|26425.5|26570.7|26530.7|26335.5|26320.5|785
1644825600000|2022-02-14 08:00:00|26413|26398|25927.3|25912.3|26418|26403|25922.3|25907.3|8464
1644829200000|2022-02-14 09:00:00|25924.8|25909.8|26002.3|25987.3|26142.3|26127.3|25897.3|25882.3|3257
1644832800000|2022-02-14 10:00:00|25999.8|25984.8|26132.3|26117.3|26197.3|26182.3|25939.8|25924.8|2384
1644836400000|2022-02-14 11:00:00|26137.3|26122.3|26159.8|26144.8|26207.3|26192.3|26064.8|26049.8|1713
1644840000000|2022-02-14 12:00:00|26162.3|26147.3|26425.2|26410.2|26520.2|26505.2|26084.8|26069.8|3646
1644843600000|2022-02-14 13:00:00|26427.7|26412.7|26357.7|26342.7|26500.2|26485.2|26350.2|26335.2|2219
1644847200000|2022-02-14 14:00:00|26360.2|26345.2|26350.2|26335.2|26437.7|26422.7|26285.2|26270.2|2310
1644850800000|2022-02-14 15:00:00|26345.2|26330.2|26295|26280|26400|26385|26250|26235|3059
1644854400000|2022-02-14 16:00:00|26292.5|26277.5|26432.5|26412.5|26462.5|26442.5|26270|26255|3124
1644858000000|2022-02-14 17:00:00|26437.5|26407.5|26452.5|26432.5|26477.5|26452.5|26402.5|26382.5|369
1644861600000|2022-02-14 18:00:00|26457.5|26437.5|26232.5|26212.5|26497.5|26472.5|26192.5|26172.5|349
1644865200000|2022-02-14 19:00:00|26227.5|26207.5|26332.5|26317.5|26355|26340|26137.5|26117.5|433
1644868800000|2022-02-14 20:00:00|26335|26320|26375|26360|26407.5|26392.5|26290|26275|217
1644872400000|2022-02-14 21:00:00|26394|26354|26405.4|26365.4|26432.3|26392.3|26394|26354|0
1644876000000|2022-02-14 22:00:00|26405.9|26365.9|26409.2|26369.2|26411.9|26371.9|26405.4|26365.4|0
1644879600000|2022-02-14 23:00:00|26408.2|26368.2|26452|26412|26452.8|26412.8|26400.2|26360.2|0
1644883200000|2022-02-15 00:00:00|26452.5|26412.5|26394.7|26354.7|26462.2|26422.2|26337.4|26297.4|0
1644886800000|2022-02-15 01:00:00|26394.9|26354.9|26415.7|26375.7|26421.9|26381.9|26341.5|26301.5|0
1644890400000|2022-02-15 02:00:00|26415.3|26375.3|26476.5|26436.5|26485.7|26445.7|26402.1|26362.1|0
1644894000000|2022-02-15 03:00:00|26476|26436|26413.2|26373.2|26477.8|26437.8|26402.4|26362.4|0
1644897600000|2022-02-15 04:00:00|26413.8|26373.8|26368.7|26328.7|26419.9|26379.9|26355.5|26315.5|0
1644901200000|2022-02-15 05:00:00|26368.8|26328.8|26289.1|26249.1|26368.8|26328.8|26254.3|26214.3|0
1644904800000|2022-02-15 06:00:00|26289.6|26249.6|26323.8|26283.8|26337.4|26297.4|26276.9|26236.9|0
1644908400000|2022-02-15 07:00:00|26324.4|26284.4|26322.5|26307.5|26407.5|26392.5|26270|26255|403
1644912000000|2022-02-15 08:00:00|26320|26305|26695.5|26680.5|26782.5|26767.5|26292.5|26277.5|5530
1644915600000|2022-02-15 09:00:00|26690.5|26675.5|26803|26788|26825.5|26810.5|26648|26633|1912
1644919200000|2022-02-15 10:00:00|26795.5|26780.5|26785.5|26770.5|26825.5|26810.5|26675.5|26660.5|2515
1644922800000|2022-02-15 11:00:00|26788|26773|26920.5|26905.5|26925.5|26910.5|26785.5|26770.5|1109
1644926400000|2022-02-15 12:00:00|26923|26908|26886.4|26871.4|26930.5|26915.5|26860.5|26845.5|1094
1644930000000|2022-02-15 13:00:00|26888.9|26873.9|26843.9|26828.9|26893.9|26878.9|26818.9|26803.9|947
1644933600000|2022-02-15 14:00:00|26846.4|26831.4|26868.9|26853.9|26901.4|26886.4|26811.4|26796.4|1461
1644937200000|2022-02-15 15:00:00|26871.4|26856.4|26965|26950|26990|26975|26846.4|26831.4|1903
1644940800000|2022-02-15 16:00:00|26967.5|26952.5|26987.5|26967.5|27005|26990|26905|26890|2251
1644944400000|2022-02-15 17:00:00|26992.5|26972.5|26937.5|26917.5|26997.5|26977.5|26917.5|26897.5|215
1644948000000|2022-02-15 18:00:00|26942.5|26912.5|26992.5|26967.5|26997.5|26972.5|26932.5|26907.5|83
1644951600000|2022-02-15 19:00:00|26997.5|26972.5|26962.5|26947.5|26997.5|26972.5|26952.5|26932.5|65
1644955200000|2022-02-15 20:00:00|26960|26945|27010|26995|27015|27000|26915|26900|280
1644958800000|2022-02-15 21:00:00|27021.3|26981.3|26988.4|26948.4|27026.2|26986.2|26957.8|26917.8|0
1644962400000|2022-02-15 22:00:00|26987.8|26947.8|26983.4|26943.4|26990.4|26950.4|26978|26938|0
1644966000000|2022-02-15 23:00:00|26985.1|26945.1|26961.9|26921.9|27000.9|26960.9|26952.5|26912.5|0
1644969600000|2022-02-16 00:00:00|26961.6|26921.6|26954.6|26914.6|26977.7|26937.7|26938|26898|0
1644973200000|2022-02-16 01:00:00|26954.8|26914.8|26967.8|26927.8|26974.1|26934.1|26942.9|26902.9|0
1644976800000|2022-02-16 02:00:00|26968.4|26928.4|26987.9|26947.9|27004.2|26964.2|26968.4|26928.4|0
1644980400000|2022-02-16 03:00:00|26988.5|26948.5|26984.7|26944.7|27003.1|26963.1|26965.8|26925.8|0
1644984000000|2022-02-16 04:00:00|26984.5|26944.5|27006.5|26966.5|27006.6|26966.6|26975.2|26935.2|0
1644987600000|2022-02-16 05:00:00|27006.6|26966.6|27031.4|26991.4|27034.7|26994.7|27004.7|26964.7|0
1644991200000|2022-02-16 06:00:00|27031.1|26991.1|27047.7|27007.7|27066.8|27026.8|27009.5|26969.5|0
1644994800000|2022-02-16 07:00:00|27045|27005|27027.5|27012.5|27057.5|27042.5|26952.5|26937.5|486
1644998400000|2022-02-16 08:00:00|27030|27015|27050.1|27035.1|27167.5|27152.5|27010|26995|3034
1645002000000|2022-02-16 09:00:00|27052.6|27037.6|26952.6|26937.6|27092.6|27077.6|26915.1|26900.1|1712
1645005600000|2022-02-16 10:00:00|26950.1|26935.1|26937.6|26922.6|26972.6|26957.6|26862.6|26847.6|909
1645009200000|2022-02-16 11:00:00|26935.1|26920.1|26892.6|26877.6|26952.6|26937.6|26867.6|26852.6|613
1645012800000|2022-02-16 12:00:00|26897.6|26882.6|26860.1|26845.1|26932.6|26917.6|26832.6|26817.6|989
1645016400000|2022-02-16 13:00:00|26862.6|26847.6|26850.1|26835.1|26912.6|26897.6|26820.1|26805.1|848
1645020000000|2022-02-16 14:00:00|26847.6|26832.6|26860.1|26845.1|26927.6|26912.6|26787.6|26772.6|1451
1645023600000|2022-02-16 15:00:00|26855.1|26840.1|26926.1|26911.1|26943.6|26928.6|26842.6|26827.6|1775
1645027200000|2022-02-16 16:00:00|26923.6|26908.6|26956.1|26936.1|27008.6|26993.6|26918.6|26903.6|1476
1645030800000|2022-02-16 17:00:00|26951.1|26931.1|26961.1|26941.1|26976.1|26951.1|26911.1|26891.1|188
1645034400000|2022-02-16 18:00:00|26966.1|26936.1|26971.1|26946.1|26976.1|26956.1|26936.1|26916.1|100
1645038000000|2022-02-16 19:00:00|26975.1|26947.1|27031.1|27016.1|27086.1|27071.1|26920.1|26892.1|221
1645041600000|2022-02-16 20:00:00|27033.6|27018.6|27023.6|27008.6|27078.6|27063.6|27023.6|27008.6|193
1645045200000|2022-02-16 21:00:00|27051.4|27011.4|27023.1|26983.1|27060.9|27020.9|27016.3|26976.3|0
1645048800000|2022-02-16 22:00:00|27023.6|26983.6|27024.3|26984.3|27035.7|26995.7|27021.5|26981.5|0
1645052400000|2022-02-16 23:00:00|27024.8|26984.8|27005.5|26965.5|27077.6|27037.6|26998.8|26958.8|0
1645056000000|2022-02-17 00:00:00|27005.4|26965.4|26932.2|26892.2|27008.8|26968.8|26916.7|26876.7|0
1645059600000|2022-02-17 01:00:00|26932.7|26892.7|26935|26895|26971.9|26931.9|26916.7|26876.7|0
1645063200000|2022-02-17 02:00:00|26935.2|26895.2|26985.9|26945.9|26990.6|26950.6|26935|26895|0
1645066800000|2022-02-17 03:00:00|26986|26946|26828.8|26788.8|27003.8|26963.8|26828.8|26788.8|0
1645070400000|2022-02-17 04:00:00|26827.7|26787.7|26726.2|26686.2|26851.8|26811.8|26715|26675|0
1645074000000|2022-02-17 05:00:00|26726.3|26686.3|26791.6|26751.6|26827.8|26787.8|26708.3|26668.3|0
1645077600000|2022-02-17 06:00:00|26791.3|26751.3|26796.4|26756.4|26822|26782|26712.7|26672.7|0
1645081200000|2022-02-17 07:00:00|26796.2|26756.2|26928.6|26913.6|26928.6|26913.6|26794.5|26754.5|452
1645084800000|2022-02-17 08:00:00|26931.1|26916.1|26827|26812|27036.1|27021.1|26738.6|26723.6|3386
1645088400000|2022-02-17 09:00:00|26829.5|26814.5|26852|26837|26907|26892|26807|26792|1003
1645092000000|2022-02-17 10:00:00|26849.5|26834.5|26902|26887|26922|26907|26819.5|26804.5|706
1645095600000|2022-02-17 11:00:00|26899.5|26884.5|26927|26912|26932|26917|26877|26862|771
1645099200000|2022-02-17 12:00:00|26929.5|26914.5|26977.1|26962.1|26977.1|26962.1|26902|26887|557
1645102800000|2022-02-17 13:00:00|26974.6|26959.6|26792.1|26777.1|26997.1|26982.1|26782.1|26767.1|2090
1645106400000|2022-02-17 14:00:00|26789.6|26774.6|26644.6|26629.6|26867.1|26852.1|26632.1|26617.1|3860
1645110000000|2022-02-17 15:00:00|26647.1|26632.1|26632.3|26617.3|26709.8|26694.8|26564.8|26549.8|2830
1645113600000|2022-02-17 16:00:00|26627.3|26612.3|26719.8|26699.8|26739.8|26722.3|26612.3|26597.3|1877
1645117200000|2022-02-17 17:00:00|26724.8|26704.8|26699.8|26674.8|26739.8|26714.8|26669.8|26649.8|165
1645120800000|2022-02-17 18:00:00|26704.8|26679.8|26659.8|26639.8|26704.8|26684.8|26644.8|26619.8|99
1645124400000|2022-02-17 19:00:00|26654.8|26634.8|26567.3|26552.3|26659.8|26634.8|26567.3|26552.3|99
1645128000000|2022-02-17 20:00:00|26569.8|26554.8|26499.8|26484.8|26574.8|26559.8|26467.3|26452.3|311
1645131600000|2022-02-17 21:00:00|26519.1|26479.1|26526.1|26486.1|26557.9|26517.9|26474.7|26434.7|0
1645135200000|2022-02-17 22:00:00|26529.3|26489.3|26523.9|26483.9|26529.3|26489.3|26517.5|26477.5|0
1645138800000|2022-02-17 23:00:00|26523.7|26483.7|26554.3|26514.3|26567.6|26527.6|26483.7|26443.7|0
1645142400000|2022-02-18 00:00:00|26554.1|26514.1|26516|26476|26573.8|26533.8|26467.8|26427.8|0
1645146000000|2022-02-18 01:00:00|26516.3|26476.3|26662.5|26622.5|26684.2|26644.2|26469.9|26429.9|0
1645149600000|2022-02-18 02:00:00|26662.7|26622.7|26659.7|26619.7|26684|26644|26632.2|26592.2|0
1645153200000|2022-02-18 03:00:00|26660.8|26620.8|26753.9|26713.9|26780.5|26740.5|26637.8|26597.8|0
1645156800000|2022-02-18 04:00:00|26754|26714|26769.2|26729.2|26821.9|26781.9|26753.9|26713.9|0
1645160400000|2022-02-18 05:00:00|26769|26729|26742.4|26702.4|26801.6|26761.6|26734.7|26694.7|0
1645164000000|2022-02-18 06:00:00|26741.9|26701.9|26711.8|26671.8|26741.9|26701.9|26683|26643|0
1645167600000|2022-02-18 07:00:00|26710.7|26670.7|26747.3|26732.3|26754.8|26739.8|26657.3|26627.7|1269
1645171200000|2022-02-18 08:00:00|26732.3|26717.3|26744.5|26729.5|26814.5|26799.5|26699.8|26684.8|3002
1645174800000|2022-02-18 09:00:00|26742|26727|26744.5|26729.5|26754.5|26739.5|26619.5|26604.5|1441
1645178400000|2022-02-18 10:00:00|26749.5|26734.5|26739.5|26724.5|26794.5|26779.5|26699.5|26684.5|1215
1645182000000|2022-02-18 11:00:00|26742|26727|26774.5|26759.5|26804.5|26789.5|26724.5|26709.5|685
1645185600000|2022-02-18 12:00:00|26779.5|26764.5|26835.2|26820.2|26839.5|26824.5|26759.5|26744.5|409
1645189200000|2022-02-18 13:00:00|26837.7|26822.7|26652.7|26637.7|26837.7|26822.7|26507.7|26492.7|2333
1645192800000|2022-02-18 14:00:00|26655.2|26640.2|26657.7|26642.7|26682.7|26667.7|26537.7|26522.7|1819
1645196400000|2022-02-18 15:00:00|26660.2|26645.2|26531.2|26516.2|26676.2|26661.2|26511.2|26496.2|1657
1645200000000|2022-02-18 16:00:00|26528.7|26513.7|26461.6|26441.6|26561.6|26546.6|26421.2|26406.2|2696
1645203600000|2022-02-18 17:00:00|26466.6|26436.6|26456.6|26436.6|26551.6|26531.6|26436.6|26411.6|318
1645207200000|2022-02-18 18:00:00|26461.6|26437.6|26511.6|26486.6|26521.6|26501.6|26426.6|26401.6|132
1645210800000|2022-02-18 19:00:00|26516.6|26491.6|26589.1|26574.1|26614.1|26599.1|26506.6|26486.6|188
1645214400000|2022-02-18 20:00:00|26591.6|26576.6|26509.1|26494.1|26606.6|26591.6|26451.6|26436.6|185
1645218000000|2022-02-18 21:00:00|26520.5|26480.5|26534|26494|26611.4|26571.4|26520.5|26480.5|0
1645398000000|2022-02-20 23:00:00|26335.6|26295.6|26354|26314|26403|26363|26331.6|26291.6|0
1645401600000|2022-02-21 00:00:00|26353.9|26313.9|26519.5|26479.5|26538.9|26498.9|26296.2|26256.2|0
1645405200000|2022-02-21 01:00:00|26518.3|26478.3|26635.3|26595.3|26671.6|26631.6|26444|26404|0
1645408800000|2022-02-21 02:00:00|26635.4|26595.4|26641.9|26601.9|26664.1|26624.1|26598.1|26558.1|0
1645412400000|2022-02-21 03:00:00|26642|26602|26598.8|26558.8|26664|26624|26575.8|26535.8|0
1645416000000|2022-02-21 04:00:00|26598.7|26558.7|26650.8|26610.8|26656|26616|26584.4|26544.4|0
1645419600000|2022-02-21 05:00:00|26650.6|26610.6|26646.4|26606.4|26656.9|26616.9|26617.1|26577.1|0
1645423200000|2022-02-21 06:00:00|26646.2|26606.2|26757.3|26717.3|26783.7|26743.7|26644.9|26604.9|0
1645426800000|2022-02-21 07:00:00|26757.4|26717.4|26691.6|26676.6|26769.7|26744.1|26669.1|26654.1|640
1645430400000|2022-02-21 08:00:00|26694.1|26679.1|26514.3|26499.3|26714.1|26699.1|26474.1|26459.1|3745
1645434000000|2022-02-21 09:00:00|26516.8|26501.8|26381.8|26366.8|26529.3|26514.3|26346.8|26331.8|1810
1645437600000|2022-02-21 10:00:00|26379.3|26364.3|26294.3|26279.3|26384.3|26369.3|26259.3|26244.3|1347
1645441200000|2022-02-21 11:00:00|26296.8|26281.8|26259.3|26244.3|26344.3|26329.3|26191.8|26176.8|1406
1645444800000|2022-02-21 12:00:00|26254.3|26239.3|26127.7|26112.7|26254.3|26239.3|26055.2|26040.2|1537
1645448400000|2022-02-21 13:00:00|26125.2|26110.2|26017.7|26002.7|26135.2|26120.2|25850.2|25835.2|5592
1645452000000|2022-02-21 14:00:00|26015.2|26000.2|26030.2|26015.2|26147.7|26132.7|25970.2|25955.2|2650
1645455600000|2022-02-21 15:00:00|26025.2|26010.2|26119.9|26104.9|26212.4|26197.4|26010.2|25995.2|1903
1645459200000|2022-02-21 16:00:00|26117.4|26102.4|25994.9|25974.9|26132.4|26117.4|25974.9|25949.9|3174
1645462800000|2022-02-21 17:00:00|25989.9|25969.9|25906.4|25878.4|26019.9|25999.9|25904.9|25878.4|416
1645466400000|2022-02-21 18:00:00|25908.9|25880.9|25818.9|25790.9|25946.4|25918.4|25804.9|25779.9|219
1645470000000|2022-02-21 19:00:00|25821.4|25793.4|25744.9|25729.9|25821.4|25794.9|25702.4|25680.9|205
1645473600000|2022-02-21 20:00:00|25742.4|25727.4|25692.4|25677.4|25742.4|25727.4|25657.4|25642.4|193
1645477200000|2022-02-21 21:00:00|25732|25692|25732|25692|25732|25692|25732|25692|0
1645484400000|2022-02-21 23:00:00|25722.4|25682.4|25711.6|25671.6|25745|25705|25553.6|25513.6|0
1645488000000|2022-02-22 00:00:00|25711.7|25671.7|25904.8|25864.8|25923|25883|25593.6|25553.6|0
1645491600000|2022-02-22 01:00:00|25901.6|25861.6|25785.8|25745.8|25908.2|25868.2|25777.8|25737.8|0
1645495200000|2022-02-22 02:00:00|25785.2|25745.2|25742.9|25702.9|25814.5|25774.5|25714.9|25674.9|0
1645498800000|2022-02-22 03:00:00|25743.5|25703.5|25672.3|25632.3|25747.6|25707.6|25626.7|25586.7|0
1645502400000|2022-02-22 04:00:00|25672.9|25632.9|25726.2|25686.2|25744.1|25704.1|25672.9|25632.9|0
1645506000000|2022-02-22 05:00:00|25724.8|25684.8|25806.1|25766.1|25853.1|25813.1|25715|25675|0
1645509600000|2022-02-22 06:00:00|25803.6|25763.6|25761.8|25721.8|25984.3|25944.3|25701.7|25661.7|0
1645513200000|2022-02-22 07:00:00|25766|25726|25449.9|25434.9|25791|25752.4|25447.4|25432.4|1379
1645516800000|2022-02-22 08:00:00|25437.4|25422.4|25826.2|25811.2|25831.2|25816.2|25334.9|25319.9|7585
1645520400000|2022-02-22 09:00:00|25831.2|25816.2|25713.7|25698.7|25928.7|25913.7|25693.7|25678.7|4066
1645524000000|2022-02-22 10:00:00|25716.2|25701.2|26011.2|25996.2|26076.2|26061.2|25708.7|25693.7|2643
1645527600000|2022-02-22 11:00:00|26008.7|25993.7|26036.2|26021.2|26113.7|26098.7|25978.7|25963.7|1525
1645531200000|2022-02-22 12:00:00|26033.7|26018.7|26010.5|25995.5|26098.7|26083.7|25983.7|25968.7|1809
1645534800000|2022-02-22 13:00:00|26015.5|26000.5|26025.5|26010.5|26035.5|26020.5|25945.5|25930.5|917
1645538400000|2022-02-22 14:00:00|26028|26013|26193|26178|26203|26188|25950.5|25935.5|2004
1645542000000|2022-02-22 15:00:00|26188|26173|26069.4|26054.4|26229.4|26214.4|26066.9|26051.9|3579
1645545600000|2022-02-22 16:00:00|26071.9|26056.9|26026.9|26001.9|26116.9|26101.9|26001.9|25981.9|2723
1645549200000|2022-02-22 17:00:00|26021.9|26006.9|25881.9|25856.9|26051.9|26031.9|25871.9|25851.9|416
1645552800000|2022-02-22 18:00:00|25886.9|25861.9|25816.9|25791.9|25911.9|25891.9|25791.9|25766.9|195
1645556400000|2022-02-22 19:00:00|25811.9|25786.9|26026.9|26011.9|26061.9|26046.9|25751.9|25726.9|331
1645560000000|2022-02-22 20:00:00|26031.9|26016.9|25984.4|25969.4|26099.4|26084.4|25924.4|25909.4|330
1645563600000|2022-02-22 21:00:00|26042.6|26002.6|26105.9|26065.9|26160.6|26120.6|26034.4|25994.4|0
1645567200000|2022-02-22 22:00:00|26106.5|26066.5|26102.9|26062.9|26112.9|26072.9|26094.4|26054.4|0
1645570800000|2022-02-22 23:00:00|26102.8|26062.8|26195.4|26155.4|26214.9|26174.9|26096.3|26056.3|0
1645574400000|2022-02-23 00:00:00|26196|26156|26175.6|26135.6|26203.8|26163.8|26141.5|26101.5|0
1645578000000|2022-02-23 01:00:00|26176.2|26136.2|26166.1|26126.1|26188.5|26148.5|26106.8|26066.8|0
1645581600000|2022-02-23 02:00:00|26166.9|26126.9|26142.5|26102.5|26181.9|26141.9|26111.5|26071.5|0
1645585200000|2022-02-23 03:00:00|26143.7|26103.7|26177.4|26137.4|26187.1|26147.1|26102.9|26062.9|0
1645588800000|2022-02-23 04:00:00|26177.5|26137.5|26238.2|26198.2|26240|26200|26172.4|26132.4|0
1645592400000|2022-02-23 05:00:00|26237.6|26197.6|26217.7|26177.7|26255.8|26215.8|26208|26168|0
1645596000000|2022-02-23 06:00:00|26216.3|26176.3|26145.8|26105.8|26300.9|26260.9|26145.8|26105.8|0
1645599600000|2022-02-23 07:00:00|26143.4|26103.4|26191.9|26176.9|26201.9|26186.9|26049.4|26034.4|439
1645603200000|2022-02-23 08:00:00|26199.4|26184.4|26349.5|26334.5|26367|26352|26099.4|26084.4|4139
1645606800000|2022-02-23 09:00:00|26357|26342|26274.5|26259.5|26394.5|26379.5|26257|26242|1820
1645610400000|2022-02-23 10:00:00|26272|26257|26294.5|26279.5|26349.5|26334.5|26199.5|26184.5|1791
1645614000000|2022-02-23 11:00:00|26292|26277|26182|26167|26327|26312|26179.5|26164.5|1310
1645617600000|2022-02-23 12:00:00|26184.5|26169.5|26274.3|26259.3|26284.3|26269.3|26184.5|26169.5|1216
1645621200000|2022-02-23 13:00:00|26276.8|26261.8|26324.3|26309.3|26334.3|26319.3|26249.3|26234.3|879
1645624800000|2022-02-23 14:00:00|26321.8|26306.8|26179.3|26164.3|26334.3|26319.3|26174.3|26159.3|2273
1645628400000|2022-02-23 15:00:00|26176.8|26161.8|26001.7|25986.7|26181.8|26166.8|25956.7|25941.7|2764
1645632000000|2022-02-23 16:00:00|25999.2|25984.2|26049.2|26029.2|26059.2|26039.2|25921.7|25906.7|2370
1645635600000|2022-02-23 17:00:00|26054.2|26034.2|26044.2|26024.2|26114.2|26094.2|26024.2|25999.2|414
1645639200000|2022-02-23 18:00:00|26039.2|26019.2|25959.2|25939.2|26039.2|26019.2|25904.2|25884.2|356
1645642800000|2022-02-23 19:00:00|25954.2|25934.2|25819.2|25804.2|25974.2|25954.2|25801.7|25786.7|410
1645646400000|2022-02-23 20:00:00|25816.7|25801.7|25786.7|25771.7|25859.2|25844.2|25761.7|25746.7|286
1645650000000|2022-02-23 21:00:00|25795.9|25755.9|25744.1|25704.1|25835.4|25795.4|25725.9|25685.9|0
1645653600000|2022-02-23 22:00:00|25745.4|25705.4|25750.3|25710.3|25751.6|25711.6|25725.4|25685.4|0
1645657200000|2022-02-23 23:00:00|25750.5|25710.5|25732.6|25692.6|25804.2|25764.2|25660.9|25620.9|0
1645660800000|2022-02-24 00:00:00|25730.7|25690.7|25520.4|25480.4|25765.8|25725.8|25518.6|25478.6|0
1645664400000|2022-02-24 01:00:00|25521|25481|25663.6|25623.6|25718.9|25678.9|25509.1|25469.1|0
1645668000000|2022-02-24 02:00:00|25665.4|25625.4|25496|25456|25686.4|25646.4|25476.5|25436.5|0
1645671600000|2022-02-24 03:00:00|25494.8|25454.8|25058.9|25018.9|25516.9|25476.9|25043.3|25003.3|0
1645675200000|2022-02-24 04:00:00|25058.7|25018.7|25115.4|25075.4|25161.2|25121.2|24943.1|24903.1|0
1645678800000|2022-02-24 05:00:00|25115.5|25075.5|25027.1|24987.1|25127|25087|24950.4|24910.4|0
1645682400000|2022-02-24 06:00:00|25027.3|24987.3|24745.2|24705.2|25099.1|25059.1|24654.5|24614.5|0
1645686000000|2022-02-24 07:00:00|24750.2|24710.2|24869.2|24854.2|25091.7|25076.7|24709.2|24682.5|1542
1645689600000|2022-02-24 08:00:00|24866.7|24851.7|25185|25170|25306.7|25291.7|24731.7|24716.7|12451
1645693200000|2022-02-24 09:00:00|25182.5|25167.5|24952.5|24937.5|25327.5|25312.5|24927.5|24912.5|7761
1645696800000|2022-02-24 10:00:00|24955|24940|24820|24805|25055|25040|24787.5|24772.5|5465
1645700400000|2022-02-24 11:00:00|24817.5|24802.5|24827.5|24812.5|24847.5|24832.5|24607.5|24592.5|5371
1645704000000|2022-02-24 12:00:00|24825|24810|24661.8|24646.8|24827.5|24812.5|24541.8|24526.8|3555
1645707600000|2022-02-24 13:00:00|24659.3|24644.3|24624.3|24609.3|24771.8|24756.8|24509.3|24494.3|4115
1645711200000|2022-02-24 14:00:00|24626.8|24611.8|24759.3|24744.3|24796.8|24781.8|24586.8|24571.8|4990
1645714800000|2022-02-24 15:00:00|24756.8|24741.8|24889.1|24874.1|25029.1|25014.1|24671.8|24656.8|9051
1645718400000|2022-02-24 16:00:00|24886.6|24871.6|24891.6|24866.6|25014.1|24999.1|24776.6|24761.6|6158
1645722000000|2022-02-24 17:00:00|24886.6|24871.6|24791.6|24771.6|24926.6|24901.6|24781.6|24756.6|1094
1645725600000|2022-02-24 18:00:00|24786.6|24766.6|24936.6|24916.6|24996.6|24971.6|24756.6|24731.6|797
1645729200000|2022-02-24 19:00:00|24931.6|24911.6|25164.1|25149.1|25204.1|25189.1|24901.6|24881.6|674
1645732800000|2022-02-24 20:00:00|25166.6|25151.6|25321.6|25306.6|25379.1|25364.1|25144.1|25129.1|598
1645736400000|2022-02-24 21:00:00|25357|25317|25244.4|25204.4|25370.4|25330.4|25203.8|25163.8|0
1645740000000|2022-02-24 22:00:00|25250.8|25210.8|25248|25208|25266|25226|25244.2|25204.2|0
1645743600000|2022-02-24 23:00:00|25247.7|25207.7|25181.4|25141.4|25247.7|25207.7|25133|25093|0
1645747200000|2022-02-25 00:00:00|25184|25144|25210.9|25170.9|25320.8|25280.8|25181.4|25141.4|0
1645750800000|2022-02-25 01:00:00|25219.1|25179.1|25233.3|25193.3|25283.8|25243.8|25158.1|25118.1|0
1645754400000|2022-02-25 02:00:00|25233.9|25193.9|25274.7|25234.7|25287.8|25247.8|25197.8|25157.8|0
1645758000000|2022-02-25 03:00:00|25271.5|25231.5|25322.7|25282.7|25345.5|25305.5|25203.5|25163.5|0
1645761600000|2022-02-25 04:00:00|25323.9|25283.9|25361.1|25321.1|25379.3|25339.3|25313|25273|0
1645765200000|2022-02-25 05:00:00|25360.5|25320.5|25319|25279|25370.7|25330.7|25295.3|25255.3|0
1645768800000|2022-02-25 06:00:00|25319.6|25279.6|25312.3|25272.3|25387|25347|25254|25214|0
1645772400000|2022-02-25 07:00:00|25312.9|25272.9|25144.1|25129.1|25329.1|25314.1|25056.6|25041.6|627
1645776000000|2022-02-25 08:00:00|25139.1|25124.1|24901.1|24886.1|25199.1|25184.1|24823.6|24808.6|7601
1645779600000|2022-02-25 09:00:00|24903.6|24888.6|25093.6|25078.6|25106.1|25091.1|24798.6|24783.6|3750
1645783200000|2022-02-25 10:00:00|25088.6|25073.6|25253.6|25238.6|25253.6|25238.6|25068.6|25053.6|2873
1645786800000|2022-02-25 11:00:00|25251.1|25236.1|25353.6|25338.6|25388.6|25373.6|25163.6|25148.6|3181
1645790400000|2022-02-25 12:00:00|25356.1|25341.1|25583.8|25568.8|25648.8|25633.8|25336.1|25321.1|3296
1645794000000|2022-02-25 13:00:00|25581.3|25566.3|25758.8|25743.8|25783.8|25768.8|25523.8|25508.8|3207
1645797600000|2022-02-25 14:00:00|25753.8|25738.8|25656.3|25641.3|25813.8|25798.8|25638.8|25623.8|3054
1645801200000|2022-02-25 15:00:00|25653.8|25638.8|25733.5|25718.5|25781|25766|25628.8|25613.8|3229
1645804800000|2022-02-25 16:00:00|25726|25711|25833.5|25813.5|25833.5|25813.5|25696|25681|3841
1645808400000|2022-02-25 17:00:00|25828.5|25808.5|25783.5|25763.5|25873.5|25853.5|25768.5|25748.5|378
1645812000000|2022-02-25 18:00:00|25788.5|25768.5|25788.5|25763.5|25828.5|25808.5|25743.5|25723.5|271
1645815600000|2022-02-25 19:00:00|25793.5|25768.5|25786|25771|25836|25821|25758.5|25738.5|216
1645819200000|2022-02-25 20:00:00|25783.5|25768.5|25911|25896|25933.5|25918.5|25751|25736|435
1645822800000|2022-02-25 21:00:00|25949.2|25909.2|25949|25909|25973.1|25933.1|25929.5|25889.5|0
1645826400000|2022-02-25 22:00:00|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|0
1646002800000|2022-02-27 23:00:00|25175.6|25127.6|25264.2|25224.2|25410.9|25370.9|25073.3|25025.3|0
1646006400000|2022-02-28 00:00:00|25265.5|25225.5|24967.3|24927.3|25282.9|25242.9|24632.6|24592.6|0
1646010000000|2022-02-28 01:00:00|24966.7|24926.7|24759.7|24719.7|25102.1|25062.1|24758.5|24718.5|0
1646013600000|2022-02-28 02:00:00|24761.7|24721.7|24743.8|24703.8|24873.1|24833.1|24579|24539|0
1646017200000|2022-02-28 03:00:00|24744.4|24704.4|24790.2|24750.2|24851.8|24811.8|24724.7|24684.7|0
1646020800000|2022-02-28 04:00:00|24790.3|24750.3|24886.1|24846.1|24947.7|24907.7|24790.2|24750.2|0
1646024400000|2022-02-28 05:00:00|24883.8|24843.8|24928.6|24888.6|25027.2|24987.2|24850|24810|0
1646028000000|2022-02-28 06:00:00|24933.2|24893.2|24891.9|24851.9|25009.9|24969.9|24881|24841|0
1646031600000|2022-02-28 07:00:00|24900.9|24860.9|25148.5|25133.5|25293.5|25278.5|24878.4|24838.4|1506
1646035200000|2022-02-28 08:00:00|25156|25141|24982.8|24967.8|25318.5|25303.5|24960.3|24945.3|7260
1646038800000|2022-02-28 09:00:00|24980.3|24965.3|25162.8|25147.8|25177.8|25162.8|24965.3|24950.3|2585
1646042400000|2022-02-28 10:00:00|25160.3|25145.3|25147.8|25132.8|25162.8|25147.8|24992.8|24977.8|1784
1646046000000|2022-02-28 11:00:00|25145.3|25130.3|25022.8|25007.8|25170.3|25155.3|24992.8|24977.8|1616
1646049600000|2022-02-28 12:00:00|25020.3|25005.3|25152.3|25137.3|25227.3|25212.3|25020.3|25005.3|1684
1646053200000|2022-02-28 13:00:00|25154.8|25139.8|24967.3|24952.3|25162.3|25147.3|24957.3|24942.3|2247
1646056800000|2022-02-28 14:00:00|24964.8|24949.8|25132.3|25117.3|25132.3|25117.3|24957.3|24942.3|2276
1646060400000|2022-02-28 15:00:00|25134.8|25119.8|25380|25365|25385|25370|24980|24965|3551
1646064000000|2022-02-28 16:00:00|25382.5|25367.5|25377.5|25357.5|25495|25480|25330|25315|4684
1646067600000|2022-02-28 17:00:00|25382.5|25352.5|25152.5|25132.5|25412.5|25392.5|25122.5|25102.5|855
1646071200000|2022-02-28 18:00:00|25157.5|25127.5|25202.5|25177.5|25242.5|25217.5|25127.5|25112.5|239
1646074800000|2022-02-28 19:00:00|25201.5|25173.5|25055|25040|25202.5|25177.5|25007.5|24982.5|296
1646078400000|2022-02-28 20:00:00|25062.5|25047.5|25125|25110|25150|25135|24982.5|24967.5|527
1646082000000|2022-02-28 21:00:00|25159.1|25119.1|25198.3|25158.3|25206.1|25166.1|25150.4|25110.4|0
1646085600000|2022-02-28 22:00:00|25197|25157|25157.3|25117.3|25197.7|25157.7|25153.5|25113.5|0
1646089200000|2022-02-28 23:00:00|25157.1|25117.1|25241.3|25201.3|25285.4|25245.4|25149.3|25109.3|0
1646092800000|2022-03-01 00:00:00|25243.2|25203.2|25267.5|25227.5|25291.6|25251.6|25196.6|25156.6|0
1646096400000|2022-03-01 01:00:00|25268.1|25228.1|25266.1|25226.1|25332.8|25292.8|25243.1|25203.1|0
1646100000000|2022-03-01 02:00:00|25266.2|25226.2|25247.4|25207.4|25300.2|25260.2|25190|25150|0
1646103600000|2022-03-01 03:00:00|25246.2|25206.2|25221.6|25181.6|25246.2|25206.2|25195.9|25155.9|0
1646107200000|2022-03-01 04:00:00|25221.7|25181.7|25273.2|25233.2|25282.9|25242.9|25218.4|25178.4|0
1646110800000|2022-03-01 05:00:00|25273.8|25233.8|25234.6|25194.6|25276.5|25236.5|25189.3|25149.3|0
1646114400000|2022-03-01 06:00:00|25232.8|25192.8|25358.6|25318.6|25372.9|25332.9|25228.2|25188.2|0
1646118000000|2022-03-01 07:00:00|25356.8|25316.8|25405|25390|25437.5|25422.5|25310|25289.8|680
1646121600000|2022-03-01 08:00:00|25402.5|25387.5|25334.5|25319.5|25645|25630|25312|25297|5366
1646125200000|2022-03-01 09:00:00|25332|25317|24997|24982|25384.5|25369.5|24949.5|24934.5|4085
1646128800000|2022-03-01 10:00:00|24992|24977|24927|24912|25002|24987|24784.5|24769.5|3212
1646132400000|2022-03-01 11:00:00|24924.5|24909.5|24737|24722|24927|24912|24702|24687|2226
1646136000000|2022-03-01 12:00:00|24734.5|24719.5|24743.3|24728.3|24819.5|24804.5|24723.3|24708.3|1423
1646139600000|2022-03-01 13:00:00|24738.3|24723.3|24858.3|24843.3|24910.8|24895.8|24683.3|24668.3|2573
1646143200000|2022-03-01 14:00:00|24855.8|24840.8|24840.8|24825.8|24973.3|24958.3|24773.3|24758.3|2875
1646146800000|2022-03-01 15:00:00|24843.3|24828.3|24571.9|24556.9|24913.3|24898.3|24569.4|24554.4|3942
1646150400000|2022-03-01 16:00:00|24569.4|24554.4|24261.9|24236.9|24616.9|24601.9|24236.9|24221.9|6785
1646154000000|2022-03-01 17:00:00|24256.9|24231.9|24315.9|24287.9|24336.9|24316.9|24116.9|24091.9|884
1646157600000|2022-03-01 18:00:00|24311.9|24286.9|24153.4|24125.4|24346.9|24321.9|24096.9|24076.9|299
1646161200000|2022-03-01 19:00:00|24155.9|24127.9|24174.4|24159.4|24229.4|24214.4|24073.4|24045.4|216
1646164800000|2022-03-01 20:00:00|24171.9|24156.9|24229.4|24214.4|24271.9|24256.9|24114.4|24099.4|370
1646168400000|2022-03-01 21:00:00|24242.7|24202.7|24311|24271|24356.4|24316.4|24242.7|24202.7|0
1646172000000|2022-03-01 22:00:00|24312.3|24272.3|24280.8|24240.8|24322.4|24282.4|24274.9|24234.9|0
1646175600000|2022-03-01 23:00:00|24280.7|24240.7|24346.8|24306.8|24348.1|24308.1|24262.5|24222.5|0
1646179200000|2022-03-02 00:00:00|24348.7|24308.7|24517.1|24477.1|24530.3|24490.3|24320.4|24280.4|0
1646182800000|2022-03-02 01:00:00|24514.7|24474.7|24449.5|24409.5|24558.9|24518.9|24425.5|24385.5|0
1646186400000|2022-03-02 02:00:00|24449.4|24409.4|24421.9|24381.9|24465.4|24425.4|24352.8|24312.8|0
1646190000000|2022-03-02 03:00:00|24422.5|24382.5|24431|24391|24472.1|24432.1|24382.8|24342.8|0
1646193600000|2022-03-02 04:00:00|24431.6|24391.6|24428.2|24388.2|24439.2|24399.2|24368.6|24328.6|0
1646197200000|2022-03-02 05:00:00|24428.1|24388.1|24422.2|24382.2|24467.3|24427.3|24405.7|24365.7|0
1646200800000|2022-03-02 06:00:00|24419.8|24379.8|24338.2|24298.2|24472.2|24432.2|24292.4|24252.4|0
1646204400000|2022-03-02 07:00:00|24338.1|24298.1|24204.4|24189.4|24389.4|24349.4|24111.9|24096.9|605
1646208000000|2022-03-02 08:00:00|24201.9|24186.9|24160.3|24145.3|24409.4|24394.4|23986.9|23971.9|8558
1646211600000|2022-03-02 09:00:00|24152.8|24137.8|24377.8|24362.8|24455.3|24440.3|24065.3|24050.3|5131
1646215200000|2022-03-02 10:00:00|24375.3|24360.3|24362.8|24347.8|24485.3|24470.3|24310.3|24295.3|2666
1646218800000|2022-03-02 11:00:00|24365.3|24350.3|24435.3|24420.3|24437.8|24422.8|24272.8|24257.8|2599
1646222400000|2022-03-02 12:00:00|24437.8|24422.8|24414.8|24399.8|24507.8|24492.8|24320.3|24305.3|1925
1646226000000|2022-03-02 13:00:00|24417.3|24402.3|24399.8|24384.8|24434.8|24419.8|24284.8|24269.8|1717
1646229600000|2022-03-02 14:00:00|24397.3|24382.3|24532.3|24517.3|24599.8|24584.8|24384.8|24369.8|2750
1646233200000|2022-03-02 15:00:00|24534.8|24519.8|24562.7|24547.7|24587.7|24572.7|24397.7|24382.7|3445
1646236800000|2022-03-02 16:00:00|24560.2|24545.2|24545.2|24525.2|24722.7|24707.7|24475.2|24460.2|6514
1646240400000|2022-03-02 17:00:00|24550.2|24530.2|24585.2|24565.2|24605.2|24580.2|24530.2|24505.2|609
1646244000000|2022-03-02 18:00:00|24590.2|24570.2|24630.2|24610.2|24680.2|24660.2|24585.2|24565.2|300
1646247600000|2022-03-02 19:00:00|24640.2|24615.2|24552.7|24537.7|24655.2|24635.2|24540.2|24525.2|377
1646251200000|2022-03-02 20:00:00|24550.2|24535.2|24580.2|24565.2|24617.7|24602.7|24507.7|24492.7|377
1646254800000|2022-03-02 21:00:00|24577.6|24537.6|24522.7|24482.7|24584.2|24544.2|24499|24459|0
1646258400000|2022-03-02 22:00:00|24521.4|24481.4|24515.8|24475.8|24529.6|24489.6|24498.8|24458.8|0
1646262000000|2022-03-02 23:00:00|24524|24484|24531.6|24491.6|24540.6|24500.6|24503.5|24463.5|0
1646265600000|2022-03-03 00:00:00|24531.7|24491.7|24544.1|24504.1|24588.5|24548.5|24496.2|24456.2|0
1646269200000|2022-03-03 01:00:00|24543.5|24503.5|24488.1|24448.1|24568|24528|24486.7|24446.7|0
1646272800000|2022-03-03 02:00:00|24489.3|24449.3|24612.8|24572.8|24624.1|24584.1|24486.7|24446.7|0
1646276400000|2022-03-03 03:00:00|24613.4|24573.4|24607.7|24567.7|24635.2|24595.2|24586.7|24546.7|0
1646280000000|2022-03-03 04:00:00|24608.9|24568.9|24595|24555|24614.1|24574.1|24575.9|24535.9|0
1646283600000|2022-03-03 05:00:00|24594.9|24554.9|24660.1|24620.1|24676.1|24636.1|24577.2|24537.2|0
1646287200000|2022-03-03 06:00:00|24659.5|24619.5|24651.2|24611.2|24711.8|24671.8|24602.1|24562.1|0
1646290800000|2022-03-03 07:00:00|24649.4|24609.4|24597.7|24582.7|24657.7|24642.7|24497.7|24482.7|457
1646294400000|2022-03-03 08:00:00|24600.2|24585.2|24629.8|24614.8|24747.7|24732.7|24412.7|24397.7|4476
1646298000000|2022-03-03 09:00:00|24632.3|24617.3|24494.8|24479.8|24649.8|24634.8|24462.3|24447.3|3305
1646301600000|2022-03-03 10:00:00|24489.8|24474.8|24352.3|24337.3|24514.8|24499.8|24334.8|24319.8|2157
1646305200000|2022-03-03 11:00:00|24349.8|24334.8|24349.8|24334.8|24404.8|24389.8|24284.8|24269.8|1671
1646308800000|2022-03-03 12:00:00|24352.3|24337.3|24357.6|24342.6|24397.6|24382.6|24309.8|24294.8|1474
1646312400000|2022-03-03 13:00:00|24362.6|24347.6|24472.6|24457.6|24480.1|24465.1|24342.6|24327.6|1719
1646316000000|2022-03-03 14:00:00|24467.6|24452.6|24355.1|24340.1|24557.6|24542.6|24292.6|24277.6|2922
1646319600000|2022-03-03 15:00:00|24352.6|24337.6|24014.8|23999.8|24370.1|24355.1|24014.8|23999.8|3482
1646323200000|2022-03-03 16:00:00|24017.3|24002.3|23976.3|23948.3|24029.8|24014.8|23887.3|23872.3|4724
1646326800000|2022-03-03 17:00:00|23972.3|23947.3|24058.8|24030.8|24147.3|24127.3|23922.3|23902.3|762
1646330400000|2022-03-03 18:00:00|24056.3|24028.3|23996.3|23968.3|24096.3|24068.3|23977.3|23952.3|124
1646334000000|2022-03-03 19:00:00|23992.3|23967.3|23882.3|23867.3|24061.3|24033.3|23874.8|23859.8|272
1646337600000|2022-03-03 20:00:00|23879.8|23864.8|23934.8|23919.8|23954.8|23939.8|23822.3|23807.3|344
1646341200000|2022-03-03 21:00:00|23939.8|23899.8|23959.3|23919.3|23964.9|23924.9|23910.6|23870.6|0
1646344800000|2022-03-03 22:00:00|23959.9|23919.9|23970.5|23930.5|23970.5|23930.5|23952.3|23912.3|0
1646348400000|2022-03-03 23:00:00|23970.8|23930.8|24006.4|23966.4|24017.3|23977.3|23949.6|23909.6|0
1646352000000|2022-03-04 00:00:00|24005.1|23965.1|23350.7|23310.7|24021.4|23981.4|23296.7|23256.7|0
1646355600000|2022-03-04 01:00:00|23350.8|23310.8|23650.2|23610.2|23696.2|23656.2|23258.7|23218.7|0
1646359200000|2022-03-04 02:00:00|23649.6|23609.6|23407.6|23367.6|23659.8|23619.8|23358.9|23318.9|0
1646362800000|2022-03-04 03:00:00|23409.9|23369.9|23246.9|23206.9|23479.4|23439.4|23238.3|23198.3|0
1646366400000|2022-03-04 04:00:00|23248.1|23208.1|23384.7|23344.7|23397.4|23357.4|23209.8|23169.8|0
1646370000000|2022-03-04 05:00:00|23386.5|23346.5|23388.8|23348.8|23440.4|23400.4|23309.1|23269.1|0
1646373600000|2022-03-04 06:00:00|23389.4|23349.4|23527.8|23487.8|23542.2|23502.2|23380.6|23340.6|0
1646377200000|2022-03-04 07:00:00|23526.4|23486.4|23654.8|23639.8|23709.8|23694.8|23514.8|23481.4|908
1646380800000|2022-03-04 08:00:00|23677.3|23662.3|23312.2|23297.2|23757.3|23742.3|23274.7|23259.7|5924
1646384400000|2022-03-04 09:00:00|23314.7|23299.7|22914.7|22899.7|23314.7|23299.7|22844.7|22829.7|6279
1646388000000|2022-03-04 10:00:00|22902.2|22887.2|22882.2|22867.2|23092.2|23077.2|22867.2|22852.2|4181
1646391600000|2022-03-04 11:00:00|22879.7|22864.7|22884.7|22869.7|22964.7|22949.7|22812.2|22797.2|2912
1646395200000|2022-03-04 12:00:00|22889.7|22874.7|22885.7|22870.7|22918.2|22903.2|22762.2|22747.2|2689
1646398800000|2022-03-04 13:00:00|22890.7|22875.7|22828.2|22813.2|22955.7|22940.7|22753.2|22738.2|3314
1646402400000|2022-03-04 14:00:00|22818.2|22803.2|22803.2|22788.2|22880.7|22865.7|22690.7|22675.7|3543
1646406000000|2022-03-04 15:00:00|22800.7|22785.7|22558.2|22543.2|22828.2|22813.2|22553.2|22538.2|5061
1646409600000|2022-03-04 16:00:00|22563.2|22548.2|22545.7|22520.7|22635.7|22620.7|22433.2|22418.2|6587
1646413200000|2022-03-04 17:00:00|22540.7|22525.7|22595.7|22570.7|22670.7|22645.7|22510.7|22490.7|571
1646416800000|2022-03-04 18:00:00|22600.7|22575.7|22540.7|22515.7|22670.7|22650.7|22525.7|22505.7|233
1646420400000|2022-03-04 19:00:00|22545.7|22520.7|22378.2|22363.2|22560.7|22540.7|22375.7|22360.7|296
1646424000000|2022-03-04 20:00:00|22373.2|22358.2|22568.2|22553.2|22615.7|22600.7|22368.2|22353.2|479
1646427600000|2022-03-04 21:00:00|22578.2|22538.2|22521.4|22481.4|22578.3|22538.3|22513.2|22473.2|0
1646607600000|2022-03-06 23:00:00|22376.1|22336.1|22139.3|22099.3|22378|22338|22106.5|22066.5|0
1646611200000|2022-03-07 00:00:00|22138.1|22098.1|21776.6|21736.6|22181.3|22141.3|21761.2|21721.2|0
1646614800000|2022-03-07 01:00:00|21779.7|21739.7|21708.9|21668.9|21841|21801|21605.9|21565.9|0
1646618400000|2022-03-07 02:00:00|21707.8|21667.8|21720.1|21680.1|21772.3|21732.3|21698.1|21658.1|0
1646622000000|2022-03-07 03:00:00|21721.8|21681.8|21805.5|21765.5|21962.9|21922.9|21673.2|21633.2|0
1646625600000|2022-03-07 04:00:00|21805|21765|21881.8|21841.8|21906.8|21866.8|21780.5|21740.5|0
1646629200000|2022-03-07 05:00:00|21881.7|21841.7|21854.3|21814.3|22040.8|22000.8|21818.5|21778.5|0
1646632800000|2022-03-07 06:00:00|21854.2|21814.2|21914.9|21874.9|21934.8|21894.8|21808.9|21768.9|0
1646636400000|2022-03-07 07:00:00|21918|21878|21658.2|21643.2|21996.1|21975.7|21653.2|21638.2|1652
1646640000000|2022-03-07 08:00:00|21660.7|21645.7|21498.2|21483.2|21953.2|21938.2|21075.7|21060.7|10270
1646643600000|2022-03-07 09:00:00|21500.7|21485.7|21798.2|21783.2|21843.2|21828.2|21440.7|21425.7|5914
1646647200000|2022-03-07 10:00:00|21795.7|21780.7|21925.7|21910.7|22023.2|22008.2|21768.2|21753.2|4126
1646650800000|2022-03-07 11:00:00|21928.2|21913.2|22213.2|22198.2|22253.2|22238.2|21893.2|21878.2|3931
1646654400000|2022-03-07 12:00:00|22215.7|22200.7|22285.7|22270.7|22513.2|22498.2|22205.7|22190.7|5257
1646658000000|2022-03-07 13:00:00|22288.2|22273.2|22468.2|22453.2|22553.2|22538.2|22233.2|22218.2|3621
1646661600000|2022-03-07 14:00:00|22473.2|22458.2|22514.4|22499.4|22774.4|22759.4|22443.2|22428.2|4976
1646665200000|2022-03-07 15:00:00|22504.4|22489.4|22213.9|22198.9|22589.4|22574.4|22186.4|22171.4|4773
1646668800000|2022-03-07 16:00:00|22211.4|22196.4|22066.4|22046.4|22333.9|22318.9|22056.4|22031.4|5309
1646672400000|2022-03-07 17:00:00|22061.4|22041.4|21946.4|21926.4|22086.4|22066.4|21881.4|21861.4|897
1646676000000|2022-03-07 18:00:00|21951.4|21921.4|21811.4|21786.4|22031.4|22011.4|21746.4|21726.4|739
1646679600000|2022-03-07 19:00:00|21816.4|21791.4|21746.4|21731.4|21851.4|21831.4|21731.4|21716.4|355
1646683200000|2022-03-07 20:00:00|21748.9|21733.9|21883.9|21868.9|21933.9|21918.9|21701.4|21686.4|495
1646686800000|2022-03-07 21:00:00|21859.7|21819.7|21782|21742|21879.8|21839.8|21773|21733|0
1646690400000|2022-03-07 22:00:00|21783.8|21743.8|21783.8|21743.8|21788.7|21748.7|21763.3|21723.3|0
1646694000000|2022-03-07 23:00:00|21783.9|21743.9|21787.5|21747.5|21829.6|21789.6|21759.3|21719.3|0
1646697600000|2022-03-08 00:00:00|21789.4|21749.4|21857.3|21817.3|22012.4|21972.4|21785.9|21745.9|0
1646701200000|2022-03-08 01:00:00|21857.9|21817.9|22018.8|21978.8|22072.1|22032.1|21857.9|21817.9|0
1646704800000|2022-03-08 02:00:00|22018.9|21978.9|21913.6|21873.6|22040.7|22000.7|21907.3|21867.3|0
1646708400000|2022-03-08 03:00:00|21910.5|21870.5|21938.4|21898.4|21969.9|21929.9|21863.5|21823.5|0
1646712000000|2022-03-08 04:00:00|21939|21899|21905.8|21865.8|21944.7|21904.7|21888.4|21848.4|0
1646715600000|2022-03-08 05:00:00|21904.6|21864.6|21694|21654|21944.7|21904.7|21690.9|21650.9|0
1646719200000|2022-03-08 06:00:00|21694.6|21654.6|21673|21633|21772.3|21732.3|21524.9|21484.9|0
1646722800000|2022-03-08 07:00:00|21669.9|21629.9|21896.4|21881.4|21956.4|21941.4|21613.9|21596.7|947
1646726400000|2022-03-08 08:00:00|21901.4|21886.4|22776.6|22761.6|22993.9|22978.9|21838.9|21823.9|11108
1646730000000|2022-03-08 09:00:00|22779.1|22764.1|22826.6|22811.6|22934.1|22919.1|22704.1|22689.1|3176
1646733600000|2022-03-08 10:00:00|22831.6|22816.6|22674.1|22659.1|22881.6|22866.6|22514.1|22499.1|3157
1646737200000|2022-03-08 11:00:00|22671.6|22656.6|22761.6|22746.6|22761.6|22746.6|22599.1|22584.1|1619
1646740800000|2022-03-08 12:00:00|22756.6|22741.6|22614.1|22599.1|22926.6|22911.6|22566.6|22551.6|2402
1646744400000|2022-03-08 13:00:00|22611.6|22596.6|22726.6|22711.6|22776.6|22761.6|22431.6|22416.6|3858
1646748000000|2022-03-08 14:00:00|22721.6|22706.6|22561.6|22546.6|22771.6|22756.6|22501.6|22486.6|4128
1646751600000|2022-03-08 15:00:00|22559.1|22544.1|22553.2|22538.2|22570.7|22555.7|22245.7|22230.7|6142
1646755200000|2022-03-08 16:00:00|22560.7|22545.7|22593.2|22568.2|22603.2|22578.2|22345.7|22330.7|6151
1646758800000|2022-03-08 17:00:00|22598.2|22573.2|23083.2|23058.2|23178.2|23158.2|22583.2|22558.2|1992
1646762400000|2022-03-08 18:00:00|23088.2|23063.2|22818.2|22798.2|23218.2|23198.2|22793.2|22768.2|924
1646766000000|2022-03-08 19:00:00|22813.2|22793.2|22850.7|22835.7|22933.2|22918.2|22733.2|22708.2|430
1646769600000|2022-03-08 20:00:00|22853.2|22838.2|22745.7|22730.7|22945.7|22930.7|22705.7|22690.7|347
1646773200000|2022-03-08 21:00:00|22738.2|22698.2|22649.1|22609.1|22745|22705|22619.6|22579.6|0
1646776800000|2022-03-08 22:00:00|22651|22611|22641.2|22601.2|22653.5|22613.5|22633.7|22593.7|0
1646780400000|2022-03-08 23:00:00|22651.2|22611.2|22768.9|22728.9|22779.7|22739.7|22646.2|22606.2|0
1646784000000|2022-03-09 00:00:00|22768.3|22728.3|22861.5|22821.5|22918.9|22878.9|22766.3|22726.3|0
1646787600000|2022-03-09 01:00:00|22861.6|22821.6|22791.7|22751.7|22966|22926|22779.7|22739.7|0
1646791200000|2022-03-09 02:00:00|22790.9|22750.9|22760.9|22720.9|22886.1|22846.1|22741.8|22701.8|0
1646794800000|2022-03-09 03:00:00|22760.3|22720.3|22699.3|22659.3|22772.2|22732.2|22662.4|22622.4|0
1646798400000|2022-03-09 04:00:00|22699.9|22659.9|22984.6|22944.6|23085.3|23045.3|22699.9|22659.9|0
1646802000000|2022-03-09 05:00:00|22986.4|22946.4|22785.1|22745.1|22986.4|22946.4|22718.4|22678.4|0
1646805600000|2022-03-09 06:00:00|22785.2|22745.2|22885.6|22845.6|22962.6|22922.6|22727.3|22687.3|0
1646809200000|2022-03-09 07:00:00|22879.3|22839.3|23120.7|23105.7|23138.2|23123.2|22835.7|22802.7|967
1646812800000|2022-03-09 08:00:00|23118.2|23103.2|23129.9|23114.9|23243.2|23228.2|22980.7|22965.7|7953
1646816400000|2022-03-09 09:00:00|23132.4|23117.4|23337.4|23322.4|23424.9|23409.9|23019.9|23004.9|5208
1646820000000|2022-03-09 10:00:00|23334.9|23319.9|23417.4|23402.4|23514.9|23499.9|23282.4|23267.4|3461
1646823600000|2022-03-09 11:00:00|23414.9|23399.9|23394.9|23379.9|23454.9|23439.9|23327.4|23312.4|2715
1646827200000|2022-03-09 12:00:00|23404.9|23389.9|23531.6|23516.6|23546.6|23531.6|23349.9|23334.9|1672
1646830800000|2022-03-09 13:00:00|23529.1|23514.1|23456.6|23441.6|23581.6|23566.6|23446.6|23431.6|2429
1646834400000|2022-03-09 14:00:00|23451.6|23436.6|23561.6|23546.6|23764.1|23749.1|23406.6|23391.6|6846
1646838000000|2022-03-09 15:00:00|23566.6|23551.6|23810.5|23795.5|23820.5|23805.5|23551.6|23536.6|3772
1646841600000|2022-03-09 16:00:00|23813|23798|24018|23993|24038|24013|23695.5|23680.5|6168
1646845200000|2022-03-09 17:00:00|24023|23998|24108|24083|24148|24123|24018|23998|829
1646848800000|2022-03-09 18:00:00|24103|24073|23938|23918|24103|24083|23903|23883|533
1646852400000|2022-03-09 19:00:00|23943|23923|23915.5|23900.5|24013|23993|23903|23883|402
1646856000000|2022-03-09 20:00:00|23918|23903|23853|23838|24030.5|24015.5|23805.5|23790.5|394
1646859600000|2022-03-09 21:00:00|23890.1|23850.1|23914.9|23874.9|23963.5|23923.5|23858.6|23818.6|0
1646863200000|2022-03-09 22:00:00|23915.5|23875.5|23907.3|23867.3|23919.3|23879.3|23898|23858|0
1646866800000|2022-03-09 23:00:00|23907.2|23867.2|23893.7|23853.7|23929.9|23889.9|23861.7|23821.7|0
1646870400000|2022-03-10 00:00:00|23895.6|23855.6|23802.6|23762.6|23912.3|23872.3|23783.8|23743.8|0
1646874000000|2022-03-10 01:00:00|23802.5|23762.5|23798.6|23758.6|23844.5|23804.5|23768.5|23728.5|0
1646877600000|2022-03-10 02:00:00|23797.4|23757.4|23809.2|23769.2|23843.4|23803.4|23792.3|23752.3|0
1646881200000|2022-03-10 03:00:00|23809.8|23769.8|23777.9|23737.9|23820.3|23780.3|23773.4|23733.4|0
1646884800000|2022-03-10 04:00:00|23779.6|23739.6|23798.3|23758.3|23798.3|23758.3|23733.1|23693.1|0
1646888400000|2022-03-10 05:00:00|23798.9|23758.9|23893.3|23853.3|23904.5|23864.5|23734.1|23694.1|0
1646892000000|2022-03-10 06:00:00|23894.4|23854.4|23828.2|23788.2|23937.1|23897.1|23823.6|23783.6|0
1646895600000|2022-03-10 07:00:00|23823.7|23783.7|23908|23893|23910.5|23895.5|23683|23668|666
1646899200000|2022-03-10 08:00:00|23900.5|23885.5|23312|23297|23985.5|23970.5|23295.5|23280.5|9286
1646902800000|2022-03-10 09:00:00|23319.5|23304.5|23374|23359|23629|23614|23289|23274|6480
1646906400000|2022-03-10 10:00:00|23371.5|23356.5|23204|23189|23429|23414|23199|23184|3157
1646910000000|2022-03-10 11:00:00|23201.5|23186.5|23129|23114|23216.5|23201.5|23094|23079|2169
1646913600000|2022-03-10 12:00:00|23134|23119|22916.7|22901.7|23209|23194|22896.7|22881.7|2850
1646917200000|2022-03-10 13:00:00|22919.2|22904.2|23054.2|23039.2|23129.2|23114.2|22844.2|22829.2|3933
1646920800000|2022-03-10 14:00:00|23051.7|23036.7|23274.2|23259.2|23279.2|23264.2|22939.2|22924.2|3421
1646924400000|2022-03-10 15:00:00|23284.2|23269.2|22961.1|22946.1|23284.2|23269.2|22938.6|22923.6|3054
1646928000000|2022-03-10 16:00:00|22958.6|22943.6|22938.6|22918.6|22961.1|22946.1|22836.1|22821.1|5202
1646931600000|2022-03-10 17:00:00|22933.6|22913.6|22918.6|22893.6|23003.6|22978.6|22898.6|22873.6|353
1646935200000|2022-03-10 18:00:00|22913.6|22888.6|23022.6|22994.6|23038.6|23018.6|22878.6|22853.6|198
1646938800000|2022-03-10 19:00:00|23023.6|22998.6|23131.1|23116.1|23158.6|23143.6|23013.6|22993.6|198
1646942400000|2022-03-10 20:00:00|23133.6|23118.6|23053.6|23038.6|23138.6|23123.6|22996.1|22981.1|359
1646946000000|2022-03-10 21:00:00|23058.4|23018.4|23085.6|23045.6|23120.7|23080.7|23030.4|22990.4|0
1646949600000|2022-03-10 22:00:00|23085|23045|23062.1|23022.1|23094.9|23054.9|23060.9|23020.9|0
1646953200000|2022-03-10 23:00:00|23063.9|23023.9|23129|23089|23163.4|23123.4|23058.1|23018.1|0
1646956800000|2022-03-11 00:00:00|23128.4|23088.4|22990|22950|23136.8|23096.8|22974.5|22934.5|0
1646960400000|2022-03-11 01:00:00|22992.4|22952.4|22856|22816|22996.2|22956.2|22830.9|22790.9|0
1646964000000|2022-03-11 02:00:00|22856.6|22816.6|22846.9|22806.9|22929.5|22889.5|22829.7|22789.7|0
1646967600000|2022-03-11 03:00:00|22847|22807|22818.6|22778.6|22867.3|22827.3|22731.9|22691.9|0
1646971200000|2022-03-11 04:00:00|22820.3|22780.3|22735.9|22695.9|22857.7|22817.7|22731.4|22691.4|0
1646974800000|2022-03-11 05:00:00|22735.3|22695.3|22878.9|22838.9|22913.7|22873.7|22677.8|22637.8|0
1646978400000|2022-03-11 06:00:00|22878.8|22838.8|23061.3|23021.3|23109.2|23069.2|22855.3|22815.3|0
1646982000000|2022-03-11 07:00:00|23064.8|23024.8|23056.1|23041.1|23183.6|23168.6|22996.1|22981.1|373
1646985600000|2022-03-11 08:00:00|23053.6|23038.6|22915.5|22900.5|23183.6|23168.6|22788.6|22773.6|4627
1646989200000|2022-03-11 09:00:00|22918|22903|23028|23013|23120.5|23105.5|22913|22898|2843
1646992800000|2022-03-11 10:00:00|23030.5|23015.5|22958|22943|23163|23148|22943|22928|1916
1646996400000|2022-03-11 11:00:00|22955.5|22940.5|23435.5|23420.5|23633|23618|22953|22938|9784
1647000000000|2022-03-11 12:00:00|23438|23423|23301.7|23286.7|23558|23543|23266.7|23251.7|2878
1647003600000|2022-03-11 13:00:00|23299.2|23284.2|23426.7|23411.7|23476.7|23461.7|23284.2|23269.2|2550
1647007200000|2022-03-11 14:00:00|23429.2|23414.2|23171.7|23156.7|23449.2|23434.2|23104.2|23089.2|2596
1647010800000|2022-03-11 15:00:00|23166.7|23151.7|23168|23153|23200.5|23185.5|23091.7|23076.7|3561
1647014400000|2022-03-11 16:00:00|23170.5|23155.5|23035.5|23015.5|23175.5|23160.5|22990.5|22975.5|3156
1647018000000|2022-03-11 17:00:00|23034.5|23010.5|23085.5|23060.5|23090.5|23065.5|22985.5|22965.5|688
1647021600000|2022-03-11 18:00:00|23080.5|23055.5|23000.5|22975.5|23140.5|23115.5|22995.5|22970.5|144
1647025200000|2022-03-11 19:00:00|22995.5|22970.5|22940.5|22925.5|23030.5|23005.5|22933|22918|164
1647028800000|2022-03-11 20:00:00|22938|22923|22878|22863|22950.5|22935.5|22863|22848|208
1647032400000|2022-03-11 21:00:00|22888.8|22848.8|22920.1|22880.1|22952.4|22912.4|22888.8|22848.8|0
1647208800000|2022-03-13 22:00:00|23012.2|22972.2|23080.3|23040.3|23085.3|23045.3|22998.5|22958.5|0
1647212400000|2022-03-13 23:00:00|23079.6|23039.6|23095.2|23055.2|23116.4|23076.4|23014.1|22974.1|0
1647216000000|2022-03-14 00:00:00|23094.6|23054.6|23257.1|23217.1|23414.1|23374.1|23077.8|23037.8|0
1647219600000|2022-03-14 01:00:00|23257.7|23217.7|23285.6|23245.6|23324.4|23284.4|23252.3|23212.3|0
1647223200000|2022-03-14 02:00:00|23284.4|23244.4|23110.4|23070.4|23284.4|23244.4|23051.5|23011.5|0
1647226800000|2022-03-14 03:00:00|23109.8|23069.8|23116.8|23076.8|23205.2|23165.2|23097.8|23057.8|0
1647230400000|2022-03-14 04:00:00|23117.4|23077.4|23132.2|23092.2|23154.2|23114.2|23092.2|23052.2|0
1647234000000|2022-03-14 05:00:00|23131.6|23091.6|23207.5|23167.5|23217|23177|23112.5|23072.5|0
1647237600000|2022-03-14 06:00:00|23207.4|23167.4|23379.7|23339.7|23387.1|23347.1|23086.8|23046.8|0
1647241200000|2022-03-14 07:00:00|23376.1|23336.1|23353|23338|23443|23428|23253|23232.6|824
1647244800000|2022-03-14 08:00:00|23365.5|23350.5|23402|23387|23458|23443|23243|23228|4443
1647248400000|2022-03-14 09:00:00|23404.5|23389.5|23574.5|23559.5|23632|23617|23387|23372|4522
1647252000000|2022-03-14 10:00:00|23577|23562|23529.5|23514.5|23609.5|23594.5|23424.5|23409.5|4772
1647255600000|2022-03-14 11:00:00|23527|23512|23377|23362|23582|23567|23344.5|23329.5|2577
1647259200000|2022-03-14 12:00:00|23374.5|23359.5|23415.4|23400.4|23455.4|23440.4|23329.5|23314.5|3157
1647262800000|2022-03-14 13:00:00|23412.9|23397.9|23415.4|23400.4|23467.9|23452.9|23310.4|23295.4|2666
1647266400000|2022-03-14 14:00:00|23410.4|23395.4|23590.4|23575.4|23592.9|23577.9|23380.4|23365.4|3646
1647270000000|2022-03-14 15:00:00|23595.4|23580.4|23419.9|23404.9|23605.4|23590.4|23392.4|23377.4|3029
1647273600000|2022-03-14 16:00:00|23417.4|23402.4|23314.9|23289.9|23464.9|23449.9|23299.9|23274.9|2638
1647277200000|2022-03-14 17:00:00|23309.9|23294.9|23239.9|23214.9|23359.9|23339.9|23219.9|23199.9|453
1647280800000|2022-03-14 18:00:00|23234.9|23219.9|23269.9|23244.9|23269.9|23249.9|23199.9|23179.9|219
1647284400000|2022-03-14 19:00:00|23264.9|23249.9|23284.9|23269.9|23324.9|23299.9|23234.9|23219.9|278
1647288000000|2022-03-14 20:00:00|23287.4|23272.4|23332.4|23317.4|23357.4|23342.4|23269.9|23254.9|78
1647291600000|2022-03-14 21:00:00|23339.5|23299.5|23356|23316|23357.8|23317.8|23314.2|23274.2|0
1647295200000|2022-03-14 22:00:00|23356.1|23316.1|23381.2|23341.2|23408|23368|23305.8|23265.8|0
1647298800000|2022-03-14 23:00:00|23381.1|23341.1|23347.5|23307.5|23389.3|23349.3|23340.4|23300.4|0
1647302400000|2022-03-15 00:00:00|23346.3|23306.3|23336.5|23296.5|23421.8|23381.8|23285.2|23245.2|0
1647306000000|2022-03-15 01:00:00|23337.1|23297.1|23190.8|23150.8|23372|23332|23171.9|23131.9|0
1647309600000|2022-03-15 02:00:00|23189.1|23149.1|23350.7|23310.7|23377.6|23337.6|23175.4|23135.4|0
1647313200000|2022-03-15 03:00:00|23350.8|23310.8|23282.7|23242.7|23362.1|23322.1|23265.6|23225.6|0
1647316800000|2022-03-15 04:00:00|23283.3|23243.3|23280.7|23240.7|23297.2|23257.2|23250.7|23210.7|0
1647320400000|2022-03-15 05:00:00|23278.8|23238.8|23205.6|23165.6|23283.2|23243.2|23180.7|23140.7|0
1647324000000|2022-03-15 06:00:00|23205|23165|23185.7|23145.7|23236.6|23196.6|23136.2|23096.2|0
1647327600000|2022-03-15 07:00:00|23190.9|23150.9|23194.9|23179.9|23237.4|23222.4|23039.9|23024.9|1086
1647331200000|2022-03-15 08:00:00|23187.4|23172.4|22981.6|22966.6|23287.4|23272.4|22954.1|22939.1|7928
1647334800000|2022-03-15 09:00:00|22979.1|22964.1|23029.1|23014.1|23131.6|23116.6|22936.6|22921.6|5405
1647338400000|2022-03-15 10:00:00|23031.6|23016.6|23231.6|23216.6|23336.6|23321.6|22991.6|22976.6|7360
1647342000000|2022-03-15 11:00:00|23229.1|23214.1|23224.1|23209.1|23316.6|23301.6|23201.6|23186.6|4783
1647345600000|2022-03-15 12:00:00|23226.6|23211.6|23391.3|23376.3|23431.6|23416.6|23199.1|23184.1|3719
1647349200000|2022-03-15 13:00:00|23393.8|23378.8|23351.3|23336.3|23468.8|23453.8|23261.3|23246.3|3992
1647352800000|2022-03-15 14:00:00|23356.3|23341.3|23458.8|23443.8|23521.3|23506.3|23243.8|23228.8|2843
1647356400000|2022-03-15 15:00:00|23461.3|23446.3|23390.4|23375.4|23597.9|23582.9|23307.9|23292.9|6302
1647360000000|2022-03-15 16:00:00|23387.9|23372.9|23485.4|23460.4|23542.9|23527.9|23332.9|23317.9|2947
1647363600000|2022-03-15 17:00:00|23480.4|23465.4|23480.4|23460.4|23510.4|23490.4|23390.4|23365.4|275
1647367200000|2022-03-15 18:00:00|23475.4|23450.4|23555.4|23530.4|23565.4|23545.4|23370.4|23350.4|236
1647370800000|2022-03-15 19:00:00|23550.4|23525.4|23617.9|23602.9|23660.4|23645.4|23520.4|23500.4|240
1647374400000|2022-03-15 20:00:00|23620.4|23605.4|23572.9|23557.9|23645.4|23630.4|23572.9|23557.9|76
1647378000000|2022-03-15 21:00:00|23545.4|23530.4|23599.4|23559.4|23602.9|23562.9|23545.4|23530.4|0
1647381600000|2022-03-15 22:00:00|23599.5|23559.5|23581.9|23541.9|23614.5|23574.5|23565.5|23525.5|0
1647385200000|2022-03-15 23:00:00|23583.1|23543.1|23584.1|23544.1|23663.3|23623.3|23563.9|23523.9|0
1647388800000|2022-03-16 00:00:00|23582.3|23542.3|23551.8|23511.8|23601.7|23561.7|23501.8|23461.8|0
1647392400000|2022-03-16 01:00:00|23551.5|23511.5|23628.4|23588.4|23628.4|23588.4|23542.1|23502.1|0
1647396000000|2022-03-16 02:00:00|23629|23589|23574.2|23534.2|23675.6|23635.6|23572.7|23532.7|0
1647399600000|2022-03-16 03:00:00|23574.1|23534.1|23591.6|23551.6|23608.7|23568.7|23526.5|23486.5|0
1647403200000|2022-03-16 04:00:00|23591.2|23551.2|23636.3|23596.3|23652|23612|23585.1|23545.1|0
1647406800000|2022-03-16 05:00:00|23636.9|23596.9|23819.5|23779.5|23849.8|23809.8|23636.9|23596.9|0
1647410400000|2022-03-16 06:00:00|23817.7|23777.7|23970.9|23930.9|23982.4|23942.4|23787.6|23747.6|0
1647414000000|2022-03-16 07:00:00|23972.1|23932.1|24025.4|24010.4|24122.9|24107.9|23927.9|23912.9|1158
1647417600000|2022-03-16 08:00:00|24032.9|24017.9|24077.1|24062.1|24145.4|24130.4|23972.9|23957.9|7740
1647421200000|2022-03-16 09:00:00|24082.1|24067.1|24012.1|23997.1|24117.1|24102.1|23982.1|23967.1|4373
1647424800000|2022-03-16 10:00:00|24014.6|23999.6|24272.1|24257.1|24289.6|24274.6|24002.1|23987.1|5237
1647428400000|2022-03-16 11:00:00|24269.6|24254.6|24294.6|24279.6|24307.1|24292.1|24222.1|24207.1|2352
1647432000000|2022-03-16 12:00:00|24297.1|24282.1|24181.2|24166.2|24302.1|24287.1|24146.2|24131.2|1776
1647435600000|2022-03-16 13:00:00|24178.7|24163.7|24173.7|24158.7|24228.7|24213.7|24121.2|24106.2|2088
1647439200000|2022-03-16 14:00:00|24176.2|24161.2|24371.2|24356.2|24466.2|24451.2|24116.2|24101.2|7861
1647442800000|2022-03-16 15:00:00|24373.7|24358.7|24281.1|24266.1|24396.2|24381.2|24181.1|24166.1|3975
1647446400000|2022-03-16 16:00:00|24278.6|24263.6|24228.6|24203.6|24368.6|24353.6|24163.6|24143.6|4421
1647450000000|2022-03-16 17:00:00|24223.6|24208.6|24237.6|24209.6|24258.6|24238.6|24118.6|24093.6|422
1647453600000|2022-03-16 18:00:00|24240.1|24212.1|24188.6|24163.6|24258.6|24233.6|23998.6|23974.6|748
1647457200000|2022-03-16 19:00:00|24183.6|24158.6|24358.6|24343.6|24361.1|24346.1|24123.6|24098.6|404
1647460800000|2022-03-16 20:00:00|24361.1|24346.1|24308.6|24293.6|24398.6|24383.6|24253.6|24238.6|174
1647464400000|2022-03-16 21:00:00|24323.5|24283.5|24312.7|24272.7|24326|24286|24294.9|24254.9|0
1647468000000|2022-03-16 22:00:00|24312.2|24272.2|24272.7|24232.7|24320.5|24280.5|24232.1|24192.1|0
1647471600000|2022-03-16 23:00:00|24274.5|24234.5|24295.6|24255.6|24306.1|24266.1|24230.8|24190.8|0
1647475200000|2022-03-17 00:00:00|24296.8|24256.8|24355.3|24315.3|24369.4|24329.4|24258.1|24218.1|0
1647478800000|2022-03-17 01:00:00|24355.8|24315.8|24265.5|24225.5|24373.3|24333.3|24215.8|24175.8|0
1647482400000|2022-03-17 02:00:00|24266.1|24226.1|24308.1|24268.1|24353.6|24313.6|24254.8|24214.8|0
1647486000000|2022-03-17 03:00:00|24307|24267|24276.6|24236.6|24321.7|24281.7|24247.2|24207.2|0
1647489600000|2022-03-17 04:00:00|24276.7|24236.7|24299|24259|24308.3|24268.3|24244.3|24204.3|0
1647493200000|2022-03-17 05:00:00|24299.1|24259.1|24290.1|24250.1|24360.1|24320.1|24274.7|24234.7|0
1647496800000|2022-03-17 06:00:00|24289.4|24249.4|24382.8|24342.8|24404.5|24364.5|24267.7|24227.7|0
1647500400000|2022-03-17 07:00:00|24382.3|24342.3|24386.1|24371.1|24428.6|24413.6|24223.6|24208.6|349
1647504000000|2022-03-17 08:00:00|24358.6|24343.6|24264.1|24249.1|24471.1|24456.1|24229.1|24214.1|4081
1647507600000|2022-03-17 09:00:00|24266.6|24251.6|24201.6|24186.6|24304.1|24289.1|24099.1|24084.1|3569
1647511200000|2022-03-17 10:00:00|24199.1|24184.1|24154.1|24139.1|24199.1|24184.1|23921.6|23906.6|3088
1647514800000|2022-03-17 11:00:00|24151.6|24136.6|24049.1|24034.1|24164.1|24149.1|24034.1|24019.1|1217
1647518400000|2022-03-17 12:00:00|24046.6|24031.6|23973.5|23958.5|24089.1|24074.1|23929.1|23914.1|1539
1647522000000|2022-03-17 13:00:00|23971|23956|23981|23966|24008.5|23993.5|23858.5|23843.5|3209
1647525600000|2022-03-17 14:00:00|23983.5|23968.5|23926|23911|24048.5|24033.5|23863.5|23848.5|2623
1647529200000|2022-03-17 15:00:00|23923.5|23908.5|23948.7|23933.7|23981.2|23966.2|23893.5|23878.5|1824
1647532800000|2022-03-17 16:00:00|23953.7|23938.7|24110.2|24082.2|24173.7|24158.7|23948.7|23933.7|2173
1647536400000|2022-03-17 17:00:00|24112.7|24084.7|24175.2|24147.2|24205.2|24177.2|24066.2|24041.2|319
1647540000000|2022-03-17 18:00:00|24171.2|24146.2|24160.2|24132.2|24180.2|24152.2|24120.2|24092.2|90
1647543600000|2022-03-17 19:00:00|24161.2|24136.2|24178.7|24163.7|24181.2|24166.2|24111.2|24091.2|103
1647547200000|2022-03-17 20:00:00|24171.2|24156.2|24088.7|24073.7|24193.7|24178.7|24083.7|24068.7|52
1647550800000|2022-03-17 21:00:00|24111.1|24071.1|24124.8|24084.8|24124.8|24084.8|24105.2|24065.2|0
1647554400000|2022-03-17 22:00:00|24125.3|24085.3|24069.7|24029.7|24156.6|24116.6|24049.7|24009.7|0
1647558000000|2022-03-17 23:00:00|24071.5|24031.5|24073.3|24033.3|24095.1|24055.1|24053.9|24013.9|0
1647561600000|2022-03-18 00:00:00|24073.4|24033.4|24010|23970|24137|24097|24003.9|23963.9|0
1647565200000|2022-03-18 01:00:00|24010.5|23970.5|24025.2|23985.2|24058.3|24018.3|23977.8|23937.8|0
1647568800000|2022-03-18 02:00:00|24025.8|23985.8|23981.3|23941.3|24034.3|23994.3|23952.2|23912.2|0
1647572400000|2022-03-18 03:00:00|23981.8|23941.8|24004.2|23964.2|24007.2|23967.2|23959.9|23919.9|0
1647576000000|2022-03-18 04:00:00|24003.6|23963.6|24018|23978|24052.6|24012.6|24002.8|23962.8|0
1647579600000|2022-03-18 05:00:00|24016.9|23976.9|24134|24094|24144.8|24104.8|23987.7|23947.7|0
1647583200000|2022-03-18 06:00:00|24133.4|24093.4|24152.2|24112.2|24212.9|24172.9|24112.8|24072.8|0
1647586800000|2022-03-18 07:00:00|24152.8|24112.8|24186.2|24171.2|24241.2|24226.2|24021.2|24006.2|1811
1647590400000|2022-03-18 08:00:00|24176.2|24161.2|24173.7|24158.7|24258.7|24243.7|24121.2|24106.2|4703
1647594000000|2022-03-18 09:00:00|24171.2|24156.2|24131.2|24116.2|24183.7|24168.7|24093.7|24078.7|1477
1647597600000|2022-03-18 10:00:00|24133.7|24118.7|23983.7|23968.7|24158.7|24143.7|23953.7|23938.7|2067
1647601200000|2022-03-18 11:00:00|23986.2|23971.2|23858.7|23843.7|24008.7|23993.7|23823.7|23808.7|1378
1647604800000|2022-03-18 12:00:00|23861.2|23846.2|23929.4|23914.4|24008.7|23993.7|23848.7|23833.7|1917
1647608400000|2022-03-18 13:00:00|23931.9|23916.9|23966.9|23951.9|23989.4|23974.4|23834.4|23819.4|1550
1647612000000|2022-03-18 14:00:00|23971.9|23956.9|24079.4|24064.4|24084.4|24069.4|23946.9|23931.9|1888
1647615600000|2022-03-18 15:00:00|24074.4|24059.4|24123.3|24108.3|24145.8|24130.8|24035.8|24020.8|2016
1647619200000|2022-03-18 16:00:00|24120.8|24105.8|24271.1|24246.1|24303.6|24288.6|24095.8|24080.8|2611
1647622800000|2022-03-18 17:00:00|24266.1|24251.1|24301.1|24276.1|24311.1|24291.1|24246.1|24226.1|311
1647626400000|2022-03-18 18:00:00|24306.1|24281.1|24316.1|24291.1|24326.1|24306.1|24276.1|24251.1|204
1647630000000|2022-03-18 19:00:00|24311.1|24296.1|24321.1|24306.1|24363.6|24348.6|24268.6|24253.6|146
1647633600000|2022-03-18 20:00:00|24323.6|24308.6|24343.6|24328.6|24361.1|24346.1|24306.1|24291.1|96
1647813600000|2022-03-20 22:00:00|24287.9|24247.9|24285.7|24245.7|24335|24295|24263.4|24223.4|0
1647817200000|2022-03-20 23:00:00|24285.6|24245.6|24256.8|24216.8|24291.6|24251.6|24250.8|24210.8|0
1647820800000|2022-03-21 00:00:00|24256.9|24216.9|24179.1|24139.1|24264.7|24224.7|24142.3|24102.3|0
1647824400000|2022-03-21 01:00:00|24180.3|24140.3|24089.7|24049.7|24224.5|24184.5|24086.7|24046.7|0
1647828000000|2022-03-21 02:00:00|24088.6|24048.6|24086.3|24046.3|24129.6|24089.6|24074.1|24034.1|0
1647831600000|2022-03-21 03:00:00|24087.2|24047.2|24093.4|24053.4|24117.6|24077.6|24087|24047|0
1647835200000|2022-03-21 04:00:00|24095.7|24055.7|24072.5|24032.5|24108.5|24068.5|24063.3|24023.3|0
1647838800000|2022-03-21 05:00:00|24078.5|24038.5|24085.6|24045.6|24091.6|24051.6|24036.8|23996.8|0
1647842400000|2022-03-21 06:00:00|24086.5|24046.5|24155.3|24115.3|24178.5|24138.5|24086.5|24046.5|0
1647846000000|2022-03-21 07:00:00|24161|24121|24113.6|24098.6|24196.1|24181.1|24068.6|24053.6|648
1647849600000|2022-03-21 08:00:00|24121.1|24106.1|24435.8|24420.8|24505.8|24490.8|24121.1|24106.1|3505
1647853200000|2022-03-21 09:00:00|24438.3|24423.3|24403.3|24388.3|24483.3|24468.3|24340.8|24325.8|1506
1647856800000|2022-03-21 10:00:00|24400.8|24385.8|24373.3|24358.3|24430.8|24415.8|24315.8|24300.8|1069
1647860400000|2022-03-21 11:00:00|24375.8|24360.8|24393.3|24378.3|24450.8|24435.8|24350.8|24335.8|736
1647864000000|2022-03-21 12:00:00|24390.8|24375.8|24398.2|24383.2|24405.8|24390.8|24335.8|24320.8|549
1647867600000|2022-03-21 13:00:00|24400.7|24385.7|24378.2|24363.2|24470.7|24455.7|24343.2|24328.2|1555
1647871200000|2022-03-21 14:00:00|24380.7|24365.7|24395.7|24380.7|24403.2|24388.2|24308.2|24293.2|1481
1647874800000|2022-03-21 15:00:00|24398.2|24383.2|24371.8|24356.8|24436.8|24421.8|24346.8|24331.8|1369
1647878400000|2022-03-21 16:00:00|24374.3|24359.3|24224.3|24199.3|24379.3|24364.3|24199.3|24179.3|2540
1647882000000|2022-03-21 17:00:00|24219.3|24194.3|24209.3|24189.3|24239.3|24214.3|24164.3|24139.3|314
1647885600000|2022-03-21 18:00:00|24214.3|24194.3|24224.3|24199.3|24299.3|24274.3|24194.3|24169.3|130
1647889200000|2022-03-21 19:00:00|24219.3|24194.3|24299.3|24284.3|24301.8|24286.8|24219.3|24194.3|94
1647892800000|2022-03-21 20:00:00|24296.8|24281.8|24286.8|24271.8|24301.8|24286.8|24271.8|24256.8|51
1647896400000|2022-03-21 21:00:00|24301.8|24261.8|24287|24247|24301.8|24261.8|24279.8|24239.8|0
1647900000000|2022-03-21 22:00:00|24286.7|24246.7|24243.2|24203.2|24286.8|24246.8|24239.1|24199.1|0
1647903600000|2022-03-21 23:00:00|24242.6|24202.6|24192.4|24152.4|24247.5|24207.5|24192.4|24152.4|0
1647907200000|2022-03-22 00:00:00|24192.3|24152.3|24201.5|24161.5|24239.6|24199.6|24166.3|24126.3|0
1647910800000|2022-03-22 01:00:00|24202.7|24162.7|24259.5|24219.5|24281|24241|24173.7|24133.7|0
1647914400000|2022-03-22 02:00:00|24259.4|24219.4|24308.3|24268.3|24345.1|24305.1|24244.1|24204.1|0
1647918000000|2022-03-22 03:00:00|24307|24267|24274.6|24234.6|24317.6|24277.6|24274.6|24234.6|0
1647921600000|2022-03-22 04:00:00|24273.5|24233.5|24255.8|24215.8|24281|24241|24231.2|24191.2|0
1647925200000|2022-03-22 05:00:00|24258.1|24218.1|24265.2|24225.2|24271.4|24231.4|24212.9|24172.9|0
1647928800000|2022-03-22 06:00:00|24265.1|24225.1|24269.2|24229.2|24303.1|24263.1|24258.9|24218.9|0
1647932400000|2022-03-22 07:00:00|24270.4|24230.4|24389.3|24374.3|24389.3|24374.3|24249.3|24220|335
1647936000000|2022-03-22 08:00:00|24386.8|24371.8|24478.3|24463.3|24571.8|24556.8|24346.8|24331.8|3205
1647939600000|2022-03-22 09:00:00|24483.3|24468.3|24583.3|24568.3|24583.3|24568.3|24478.3|24463.3|1149
1647943200000|2022-03-22 10:00:00|24585.8|24570.8|24530.8|24515.8|24588.3|24573.3|24508.3|24493.3|1003
1647946800000|2022-03-22 11:00:00|24528.3|24513.3|24523.3|24508.3|24568.3|24553.3|24505.8|24490.8|756
1647950400000|2022-03-22 12:00:00|24520.8|24505.8|24511.6|24496.6|24533.3|24518.3|24468.3|24453.3|911
1647954000000|2022-03-22 13:00:00|24516.6|24501.6|24564.1|24549.1|24571.6|24556.6|24506.6|24491.6|1349
1647957600000|2022-03-22 14:00:00|24566.6|24551.6|24586.6|24571.6|24606.6|24591.6|24546.6|24531.6|1450
1647961200000|2022-03-22 15:00:00|24591.6|24576.6|24550.5|24535.5|24591.6|24576.6|24519.1|24504.1|2049
1647964800000|2022-03-22 16:00:00|24545.5|24530.5|24578|24558|24583|24563|24498|24483|1895
1647968400000|2022-03-22 17:00:00|24573|24553|24578|24553|24608|24588|24558|24533|269
1647972000000|2022-03-22 18:00:00|24573|24558|24563|24538|24598|24578|24523|24498|239
1647975600000|2022-03-22 19:00:00|24558|24543|24583|24568|24615.5|24600.5|24558|24538|284
1647979200000|2022-03-22 20:00:00|24580.5|24565.5|24583|24568|24620.5|24605.5|24580.5|24565.5|93
1647982800000|2022-03-22 21:00:00|24611|24571|24600.8|24560.8|24611|24571|24596|24556|0
1647986400000|2022-03-22 22:00:00|24600.6|24560.6|24641.9|24601.9|24663.1|24623.1|24560.6|24520.6|0
1647990000000|2022-03-22 23:00:00|24643.1|24603.1|24648|24608|24653.5|24613.5|24626.6|24586.6|0
1647993600000|2022-03-23 00:00:00|24647.9|24607.9|24626.4|24586.4|24672|24632|24589.9|24549.9|0
1647997200000|2022-03-23 01:00:00|24622.9|24582.9|24680.7|24640.7|24680.7|24640.7|24617.2|24577.2|0
1648000800000|2022-03-23 02:00:00|24679.5|24639.5|24737.8|24697.8|24744.7|24704.7|24651.4|24611.4|0
1648004400000|2022-03-23 03:00:00|24737.6|24697.6|24727.5|24687.5|24752.5|24712.5|24727.4|24687.4|0
1648008000000|2022-03-23 04:00:00|24727.4|24687.4|24741.5|24701.5|24741.5|24701.5|24710.7|24670.7|0
1648011600000|2022-03-23 05:00:00|24741.6|24701.6|24763.8|24723.8|24769.8|24729.8|24735.5|24695.5|0
1648015200000|2022-03-23 06:00:00|24766.1|24726.1|24740.3|24700.3|24769.9|24729.9|24718.8|24678.8|0
1648018800000|2022-03-23 07:00:00|24742.6|24702.6|24618|24603|24746.4|24706.4|24600.5|24585.5|470
1648022400000|2022-03-23 08:00:00|24620.5|24605.5|24584.8|24569.8|24648|24633|24505.5|24490.5|2264
1648026000000|2022-03-23 09:00:00|24587.3|24572.3|24472.3|24457.3|24604.8|24589.8|24417.3|24402.3|1226
1648029600000|2022-03-23 10:00:00|24474.8|24459.8|24519.8|24504.8|24519.8|24504.8|24464.8|24449.8|878
1648033200000|2022-03-23 11:00:00|24517.3|24502.3|24409.8|24394.8|24529.8|24514.8|24349.8|24334.8|1276
1648036800000|2022-03-23 12:00:00|24412.3|24397.3|24325.9|24310.9|24417.3|24402.3|24307.3|24292.3|1156
1648040400000|2022-03-23 13:00:00|24323.4|24308.4|24273.4|24258.4|24335.9|24320.9|24230.9|24215.9|1756
1648044000000|2022-03-23 14:00:00|24270.9|24255.9|24290.9|24275.9|24393.4|24378.4|24253.4|24238.4|1519
1648047600000|2022-03-23 15:00:00|24295.9|24280.9|24317.3|24302.3|24359.8|24344.8|24255.9|24240.9|1467
1648051200000|2022-03-23 16:00:00|24319.8|24304.8|24267.3|24242.3|24359.8|24344.8|24247.3|24232.3|1801
1648054800000|2022-03-23 17:00:00|24262.3|24247.3|24212.3|24192.3|24277.3|24252.3|24182.3|24162.3|286
1648058400000|2022-03-23 18:00:00|24217.3|24187.3|24237.3|24217.3|24282.3|24262.3|24182.3|24157.3|351
1648062000000|2022-03-23 19:00:00|24242.3|24222.3|24197.3|24182.3|24262.3|24247.3|24194.8|24179.8|216
1648065600000|2022-03-23 20:00:00|24194.8|24179.8|24222.3|24207.3|24222.3|24207.3|24192.3|24177.3|72
1648069200000|2022-03-23 21:00:00|24216.3|24176.3|24204.7|24164.7|24216.3|24176.3|24200|24160|0
1648072800000|2022-03-23 22:00:00|24204.8|24164.8|24224.4|24184.4|24234.2|24194.2|24195.4|24155.4|0
1648076400000|2022-03-23 23:00:00|24223.2|24183.2|24237.9|24197.9|24251.4|24211.4|24216.4|24176.4|0
1648080000000|2022-03-24 00:00:00|24239.7|24199.7|24237.2|24197.2|24300.4|24260.4|24200.3|24160.3|0
1648083600000|2022-03-24 01:00:00|24238.4|24198.4|24246.3|24206.3|24277|24237|24190.7|24150.7|0
1648087200000|2022-03-24 02:00:00|24247.4|24207.4|24289.4|24249.4|24295.7|24255.7|24234|24194|0
1648090800000|2022-03-24 03:00:00|24272.1|24232.1|24328.1|24288.1|24328.1|24288.1|24253.5|24213.5|0
1648094400000|2022-03-24 04:00:00|24328.2|24288.2|24322.8|24282.8|24353.5|24313.5|24321.9|24281.9|0
1648098000000|2022-03-24 05:00:00|24325.1|24285.1|24392.5|24352.5|24398.7|24358.7|24322.8|24282.8|0
1648101600000|2022-03-24 06:00:00|24394.8|24354.8|24327.7|24287.7|24409.4|24369.4|24321.6|24281.6|0
1648105200000|2022-03-24 07:00:00|24326.6|24286.6|24389.8|24374.8|24447.3|24432.3|24324.7|24284.7|431
1648108800000|2022-03-24 08:00:00|24384.8|24369.8|24370.3|24355.3|24462.3|24447.3|24302.3|24287.3|2850
1648112400000|2022-03-24 09:00:00|24372.8|24357.8|24382.8|24367.8|24435.3|24420.3|24347.8|24332.8|1142
1648116000000|2022-03-24 10:00:00|24385.3|24370.3|24342.8|24327.8|24385.3|24370.3|24277.8|24262.8|1133
1648119600000|2022-03-24 11:00:00|24345.3|24330.3|24430.3|24415.3|24472.8|24457.8|24320.3|24305.3|2460
1648123200000|2022-03-24 12:00:00|24427.8|24412.8|24445.7|24430.7|24465.7|24450.7|24365.3|24350.3|696
1648126800000|2022-03-24 13:00:00|24443.2|24428.2|24395.7|24380.7|24450.7|24435.7|24365.7|24350.7|1019
1648130400000|2022-03-24 14:00:00|24400.7|24385.7|24415.7|24400.7|24455.7|24440.7|24365.7|24350.7|1795
1648134000000|2022-03-24 15:00:00|24413.2|24398.2|24444.9|24429.9|24564.9|24549.9|24395.7|24380.7|2121
1648137600000|2022-03-24 16:00:00|24439.9|24424.9|24462.4|24437.4|24464.9|24449.9|24382.4|24367.4|1706
1648141200000|2022-03-24 17:00:00|24457.4|24442.4|24477.4|24457.4|24482.4|24462.4|24447.4|24422.4|159
1648144800000|2022-03-24 18:00:00|24482.4|24452.4|24457.4|24437.4|24492.4|24472.4|24432.4|24412.4|128
1648148400000|2022-03-24 19:00:00|24452.4|24432.4|24517.4|24502.4|24517.4|24502.4|24442.4|24417.4|181
1648152000000|2022-03-24 20:00:00|24519.9|24504.9|24519.9|24504.9|24522.4|24507.4|24507.4|24492.4|69
1648155600000|2022-03-24 21:00:00|24524.4|24484.4|24533.8|24493.8|24538.7|24498.7|24521.4|24481.4|0
1648159200000|2022-03-24 22:00:00|24536.2|24496.2|24510.6|24470.6|24546.1|24506.1|24507.9|24467.9|0
1648162800000|2022-03-24 23:00:00|24508.8|24468.8|24508.8|24468.8|24530.4|24490.4|24495.2|24455.2|0
1648166400000|2022-03-25 00:00:00|24508.9|24468.9|24456.3|24416.3|24512.5|24472.5|24425.6|24385.6|0
1648170000000|2022-03-25 01:00:00|24456.2|24416.2|24543.8|24503.8|24587.2|24547.2|24438|24398|0
1648173600000|2022-03-25 02:00:00|24543.7|24503.7|24494.4|24454.4|24543.8|24503.8|24475.6|24435.6|0
1648177200000|2022-03-25 03:00:00|24494.3|24454.3|24463|24423|24513|24473|24441.7|24401.7|0
1648180800000|2022-03-25 04:00:00|24462.9|24422.9|24549.9|24509.9|24568.6|24528.6|24456.8|24416.8|0
1648184400000|2022-03-25 05:00:00|24549.8|24509.8|24457.3|24417.3|24549.8|24509.8|24454|24414|0
1648188000000|2022-03-25 06:00:00|24459.7|24419.7|24506.4|24466.4|24512.4|24472.4|24451.1|24411.1|0
1648191600000|2022-03-25 07:00:00|24504.1|24464.1|24444.9|24429.9|24512.5|24484.9|24422.4|24407.4|269
1648195200000|2022-03-25 08:00:00|24437.4|24422.4|24483.8|24468.8|24491.3|24476.3|24339.9|24324.9|2088
1648198800000|2022-03-25 09:00:00|24481.3|24466.3|24473.8|24458.8|24556.3|24541.3|24371.3|24356.3|1417
1648202400000|2022-03-25 10:00:00|24471.3|24456.3|24516.3|24501.3|24536.3|24521.3|24406.3|24391.3|869
1648206000000|2022-03-25 11:00:00|24513.8|24498.8|24601.3|24586.3|24606.3|24591.3|24498.8|24483.8|909
1648209600000|2022-03-25 12:00:00|24598.8|24583.8|24586.6|24571.6|24631.3|24616.3|24571.3|24556.3|2520
1648213200000|2022-03-25 13:00:00|24589.1|24574.1|24586.6|24571.6|24611.6|24596.6|24521.6|24506.6|994
1648216800000|2022-03-25 14:00:00|24589.1|24574.1|24651.6|24636.6|24681.6|24666.6|24564.1|24549.1|1163
1648220400000|2022-03-25 15:00:00|24656.6|24641.6|24530.6|24515.6|24661.6|24646.6|24478.1|24463.1|2070
1648224000000|2022-03-25 16:00:00|24528.1|24513.1|24550.6|24525.6|24588.1|24573.1|24498.1|24483.1|1864
1648227600000|2022-03-25 17:00:00|24545.6|24520.6|24665.6|24640.6|24670.6|24650.6|24540.6|24515.6|419
1648231200000|2022-03-25 18:00:00|24660.6|24645.6|24680.6|24660.6|24695.6|24675.6|24655.6|24635.6|183
1648234800000|2022-03-25 19:00:00|24685.6|24655.6|24710.6|24695.6|24715.6|24700.6|24620.6|24605.6|178
1648238400000|2022-03-25 20:00:00|24708.1|24693.1|24700.6|24685.6|24748.1|24733.1|24700.6|24685.6|165
1648242000000|2022-03-25 21:00:00|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|0
1648418400000|2022-03-27 22:00:00|24702.6|24662.6|24657.9|24617.9|24742.8|24702.8|24648|24608|0
1648422000000|2022-03-27 23:00:00|24659.7|24619.7|24640.2|24600.2|24687|24647|24640.2|24600.2|0
1648425600000|2022-03-28 00:00:00|24637.7|24597.7|24602.6|24562.6|24655.5|24615.5|24596.4|24556.4|0
1648429200000|2022-03-28 01:00:00|24600.3|24560.3|24633.5|24593.5|24639.7|24599.7|24407.8|24367.8|0
1648432800000|2022-03-28 02:00:00|24633.6|24593.6|24678.7|24638.7|24685.1|24645.1|24628.8|24588.8|0
1648436400000|2022-03-28 03:00:00|24678.8|24638.8|24671.9|24631.9|24697.4|24657.4|24656.3|24616.3|0
1648440000000|2022-03-28 04:00:00|24669.5|24629.5|24625.7|24585.7|24671.9|24631.9|24625.6|24585.6|0
1648443600000|2022-03-28 05:00:00|24624.5|24584.5|24585.4|24545.4|24634.7|24594.7|24579.2|24539.2|0
1648447200000|2022-03-28 06:00:00|24587.7|24547.7|24610.6|24595.6|24640.6|24625.6|24550.6|24535.6|312
1648450800000|2022-03-28 07:00:00|24605.6|24590.6|24827.9|24812.9|24830.4|24815.4|24585.6|24570.6|2497
1648454400000|2022-03-28 08:00:00|24825.4|24810.4|24942.9|24927.9|24947.9|24932.9|24747.9|24732.9|1421
1648458000000|2022-03-28 09:00:00|24940.4|24925.4|25002.9|24987.9|25037.9|25022.9|24877.9|24862.9|1587
1648461600000|2022-03-28 10:00:00|25005.4|24990.4|25055.4|25040.4|25057.9|25042.9|24970.4|24955.4|664
1648465200000|2022-03-28 11:00:00|25062.9|25047.9|25070.4|25055.4|25107.9|25092.9|25047.9|25032.9|796
1648468800000|2022-03-28 12:00:00|25072.9|25057.9|24947.9|24932.9|25072.9|25057.9|24897.9|24882.9|1036
1648472400000|2022-03-28 13:00:00|24952.9|24937.9|24877.9|24862.9|24957.9|24942.9|24865.4|24850.4|1253
1648476000000|2022-03-28 14:00:00|24880.4|24865.4|24831.4|24816.4|24882.9|24867.9|24776.4|24761.4|1529
1648479600000|2022-03-28 15:00:00|24833.9|24818.9|24678.9|24658.9|24836.4|24821.4|24673.9|24648.9|2978
1648483200000|2022-03-28 16:00:00|24683.9|24653.9|24748.9|24723.9|24748.9|24723.9|24663.9|24643.9|223
1648486800000|2022-03-28 17:00:00|24743.9|24728.9|24733.9|24713.9|24758.9|24738.9|24713.9|24688.9|171
1648490400000|2022-03-28 18:00:00|24738.9|24708.9|24856.4|24841.4|24856.4|24841.4|24733.9|24708.9|177
1648494000000|2022-03-28 19:00:00|24853.9|24838.9|24858.9|24843.9|24878.9|24863.9|24813.9|24798.9|278
1648497600000|2022-03-28 20:00:00|24872.3|24832.3|24894.6|24854.6|24913.4|24873.4|24872.3|24832.3|0
1648501200000|2022-03-28 21:00:00|24895.2|24855.2|24893.4|24853.4|24895.2|24855.2|24886.5|24846.5|0
1648504800000|2022-03-28 22:00:00|24893.3|24853.3|24887.1|24847.1|24894|24854|24863.6|24823.6|0
1648508400000|2022-03-28 23:00:00|24887.2|24847.2|24879.4|24839.4|24908.5|24868.5|24876.3|24836.3|0
1648512000000|2022-03-29 00:00:00|24879.5|24839.5|24895.7|24855.7|24923.7|24883.7|24860.2|24820.2|0
1648515600000|2022-03-29 01:00:00|24898.1|24858.1|24945.7|24905.7|24958.2|24918.2|24895.7|24855.7|0
1648519200000|2022-03-29 02:00:00|24945.8|24905.8|24902.3|24862.3|24945.8|24905.8|24896|24856|0
1648522800000|2022-03-29 03:00:00|24899.9|24859.9|24908.5|24868.5|24933.2|24893.2|24896.1|24856.1|0
1648526400000|2022-03-29 04:00:00|24910.8|24870.8|24926.8|24886.8|24927|24887|24908.4|24868.4|0
1648530000000|2022-03-29 05:00:00|24924.4|24884.4|24988.6|24948.6|25000.9|24960.9|24908.1|24868.1|0
1648533600000|2022-03-29 06:00:00|24986.3|24946.3|24993.9|24978.9|25001.4|24986.4|24893.9|24878.9|506
1648537200000|2022-03-29 07:00:00|24996.4|24981.4|25029.8|25014.8|25123.9|25108.9|24916.4|24901.4|3500
1648540800000|2022-03-29 08:00:00|25027.3|25012.3|25104.8|25089.8|25132.3|25117.3|25017.3|25002.3|1093
1648544400000|2022-03-29 09:00:00|25107.3|25092.3|25242.3|25227.3|25292.3|25277.3|25097.3|25082.3|2743
1648548000000|2022-03-29 10:00:00|25244.8|25229.8|25262.3|25247.3|25282.3|25267.3|25212.3|25197.3|1218
1648551600000|2022-03-29 11:00:00|25259.8|25244.8|25332.1|25317.1|25349.6|25334.6|25119.8|25104.8|3928
1648555200000|2022-03-29 12:00:00|25329.6|25314.6|25494.6|25479.6|25519.6|25504.6|25324.6|25309.6|3760
1648558800000|2022-03-29 13:00:00|25497.1|25482.1|25347.1|25332.1|25504.6|25489.6|25287.1|25272.1|2422
1648562400000|2022-03-29 14:00:00|25349.6|25334.6|25265.6|25250.6|25359.6|25344.6|25200.6|25185.6|3174
1648566000000|2022-03-29 15:00:00|25268.1|25253.1|25253.1|25228.1|25323.1|25308.1|25175.6|25160.6|2548
1648569600000|2022-03-29 16:00:00|25258.1|25233.1|25228.1|25208.1|25258.1|25233.1|25168.1|25148.1|320
1648573200000|2022-03-29 17:00:00|25233.1|25203.1|25268.1|25243.1|25268.1|25243.1|25203.1|25178.1|151
1648576800000|2022-03-29 18:00:00|25263.1|25238.1|25303.1|25288.1|25315.6|25300.6|25248.1|25228.1|214
1648580400000|2022-03-29 19:00:00|25305.6|25290.6|25358.1|25343.1|25383.1|25368.1|25300.6|25285.6|304
1648584000000|2022-03-29 20:00:00|25398.2|25358.2|25350.4|25310.4|25398.2|25358.2|25337.4|25297.4|0
1648587600000|2022-03-29 21:00:00|25350.3|25310.3|25353.6|25313.6|25353.6|25313.6|25333.8|25293.8|0
1648591200000|2022-03-29 22:00:00|25353.5|25313.5|25348|25308|25365.3|25325.3|25320.7|25280.7|0
1648594800000|2022-03-29 23:00:00|25347.8|25307.8|25363.7|25323.7|25365.6|25325.6|25341.7|25301.7|0
1648598400000|2022-03-30 00:00:00|25361.8|25321.8|25286.3|25246.3|25361.8|25321.8|25271.1|25231.1|0
1648602000000|2022-03-30 01:00:00|25286.2|25246.2|25305.4|25265.4|25342.8|25302.8|25273.8|25233.8|0
1648605600000|2022-03-30 02:00:00|25305.3|25265.3|25237.4|25197.4|25305.4|25265.4|25237.4|25197.4|0
1648609200000|2022-03-30 03:00:00|25239.8|25199.8|25237.5|25197.5|25256.2|25216.2|25231.3|25191.3|0
1648612800000|2022-03-30 04:00:00|25237.6|25197.6|25179.1|25139.1|25250|25210|25158.7|25118.7|0
1648616400000|2022-03-30 05:00:00|25181.5|25141.5|25278.7|25238.7|25278.7|25238.7|25178.9|25138.9|0
1648620000000|2022-03-30 06:00:00|25279.8|25239.8|25263.1|25248.1|25290.9|25258.1|25160.6|25145.6|375
1648623600000|2022-03-30 07:00:00|25268.1|25253.1|25196.5|25181.5|25350.6|25335.6|25138.1|25123.1|3737
1648627200000|2022-03-30 08:00:00|25194|25179|25149|25134|25196.5|25181.5|25076.5|25061.5|1329
1648630800000|2022-03-30 09:00:00|25146.5|25131.5|25256.5|25241.5|25266.5|25251.5|25146.5|25131.5|1581
1648634400000|2022-03-30 10:00:00|25254|25239|25229|25214|25256.5|25241.5|25131.5|25116.5|2294
1648638000000|2022-03-30 11:00:00|25234|25219|25227.4|25212.4|25266.5|25251.5|25206.5|25191.5|703
1648641600000|2022-03-30 12:00:00|25224.9|25209.9|25222.4|25207.4|25262.4|25247.4|25147.4|25132.4|945
1648645200000|2022-03-30 13:00:00|25217.4|25202.4|25237.4|25222.4|25282.4|25267.4|25182.4|25167.4|1667
1648648800000|2022-03-30 14:00:00|25239.9|25224.9|25238.8|25223.8|25266.3|25251.3|25181.3|25166.3|1563
1648652400000|2022-03-30 15:00:00|25236.3|25221.3|25328.8|25303.8|25341.3|25326.3|25211.3|25196.3|4447
1648656000000|2022-03-30 16:00:00|25323.8|25308.8|25323.8|25298.8|25338.8|25318.8|25283.8|25263.8|507
1648659600000|2022-03-30 17:00:00|25318.8|25293.8|25283.8|25258.8|25318.8|25298.8|25278.8|25253.8|112
1648663200000|2022-03-30 18:00:00|25278.8|25253.8|25256.3|25241.3|25308.8|25283.8|25256.3|25241.3|92
1648666800000|2022-03-30 19:00:00|25261.3|25246.3|25251.3|25236.3|25266.3|25251.3|25168.8|25153.8|432
1648670400000|2022-03-30 20:00:00|25302.6|25262.6|25335.4|25295.4|25352.3|25312.3|25286.2|25246.2|0
1648674000000|2022-03-30 21:00:00|25334.7|25294.7|25331.7|25291.7|25338.4|25298.4|25328.6|25288.6|0
1648677600000|2022-03-30 22:00:00|25331.3|25291.3|25326.7|25286.7|25336.6|25296.6|25319.8|25279.8|0
1648681200000|2022-03-30 23:00:00|25328.5|25288.5|25311|25271|25334.2|25294.2|25304.8|25264.8|0
1648684800000|2022-03-31 00:00:00|25311.1|25271.1|25407.1|25367.1|25413.3|25373.3|25306.7|25266.7|0
1648688400000|2022-03-31 01:00:00|25407|25367|25388|25348|25413.4|25373.4|25375.5|25335.5|0
1648692000000|2022-03-31 02:00:00|25386.8|25346.8|25413.5|25373.5|25426|25386|25381.6|25341.6|0
1648695600000|2022-03-31 03:00:00|25413.6|25373.6|25363.4|25323.4|25413.6|25373.6|25357.1|25317.1|0
1648699200000|2022-03-31 04:00:00|25364.6|25324.6|25379.7|25339.7|25386|25346|25360.9|25320.9|0
1648702800000|2022-03-31 05:00:00|25380.9|25340.9|25370.7|25330.7|25386|25346|25329.9|25289.9|0
1648706400000|2022-03-31 06:00:00|25369.5|25329.5|25336.3|25321.3|25369.5|25333.8|25263.8|25248.8|328
1648710000000|2022-03-31 07:00:00|25331.3|25316.3|25280.3|25265.3|25368.8|25353.8|25250.3|25235.3|2694
1648713600000|2022-03-31 08:00:00|25277.8|25262.8|25287.8|25272.8|25315.3|25300.3|25207.8|25192.8|1463
1648717200000|2022-03-31 09:00:00|25290.3|25275.3|25245.3|25230.3|25307.8|25292.8|25235.3|25220.3|2577
1648720800000|2022-03-31 10:00:00|25247.8|25232.8|25270.3|25255.3|25285.3|25270.3|25210.3|25195.3|821
1648724400000|2022-03-31 11:00:00|25265.3|25250.3|25286.2|25271.2|25298.7|25283.7|25232.8|25217.8|1673
1648728000000|2022-03-31 12:00:00|25283.7|25268.7|25313.7|25298.7|25316.2|25301.2|25278.7|25263.7|849
1648731600000|2022-03-31 13:00:00|25311.2|25296.2|25213.7|25198.7|25338.7|25323.7|25173.7|25158.7|4759
1648735200000|2022-03-31 14:00:00|25208.7|25193.7|25159.9|25144.9|25221.2|25206.2|25052.4|25037.4|2501
1648738800000|2022-03-31 15:00:00|25157.4|25142.4|25074.9|25054.9|25164.9|25149.9|25012.4|24997.4|3295
1648742400000|2022-03-31 16:00:00|25079.9|25049.9|25019.9|24994.9|25084.9|25064.9|24999.9|24979.9|301
1648746000000|2022-03-31 17:00:00|25014.9|24999.9|24989.9|24964.9|25039.9|25014.9|24984.9|24959.9|166
1648749600000|2022-03-31 18:00:00|24984.9|24959.9|24987.4|24972.4|24987.4|24972.4|24952.4|24934.9|158
1648753200000|2022-03-31 19:00:00|24989.9|24974.9|24892.4|24877.4|25027.4|25012.4|24869.9|24854.9|303
1648756800000|2022-03-31 20:00:00|24899.9|24859.9|24989|24949|25010.8|24970.8|24887.8|24847.8|0
1648760400000|2022-03-31 21:00:00|24986.6|24946.6|24975.3|24935.3|24989.6|24949.6|24955.7|24915.7|0
1648764000000|2022-03-31 22:00:00|24975.2|24935.2|24992.3|24952.3|25008.9|24968.9|24957.2|24917.2|0
1648767600000|2022-03-31 23:00:00|24994.1|24954.1|24998.5|24958.5|25019.8|24979.8|24986.6|24946.6|0
1648771200000|2022-04-01 00:00:00|24998.6|24958.6|25017.5|24977.5|25017.5|24977.5|24948.5|24908.5|0
1648774800000|2022-04-01 01:00:00|25016.3|24976.3|25019|24979|25050.2|25010.2|24987.4|24947.4|0
1648778400000|2022-04-01 02:00:00|25016.6|24976.6|25047.6|25007.6|25057.1|25017.1|25000.6|24960.6|0
1648782000000|2022-04-01 03:00:00|25047.6|25007.6|25060|25020|25066.5|25026.5|25047.5|25007.5|0
1648785600000|2022-04-01 04:00:00|25061.2|25021.2|25053.4|25013.4|25066|25026|25041|25001|0
1648789200000|2022-04-01 05:00:00|25051|25011|25037.3|24997.3|25104.5|25064.5|25037.3|24997.3|0
1648792800000|2022-04-01 06:00:00|25034.9|24994.9|25064.9|25049.9|25094.9|25079.9|24987.4|24972.3|464
1648796400000|2022-04-01 07:00:00|25062.4|25047.4|25097.4|25082.4|25132.4|25117.4|24952.4|24937.4|3423
1648800000000|2022-04-01 08:00:00|25092.4|25077.4|25164.9|25149.9|25187.4|25172.4|25069.9|25054.9|2004
1648803600000|2022-04-01 09:00:00|25162.4|25147.4|25194|25179|25224|25209|25107.4|25092.4|2039
1648807200000|2022-04-01 10:00:00|25196.5|25181.5|25225.5|25210.5|25249|25234|25196.5|25181.5|902
1648810800000|2022-04-01 11:00:00|25230.5|25215.5|25245.5|25230.5|25250.5|25235.5|25213|25198|495
1648814400000|2022-04-01 12:00:00|25243|25228|25215.5|25200.5|25285.5|25270.5|25200.5|25185.5|794
1648818000000|2022-04-01 13:00:00|25213|25198|25261.9|25246.9|25297|25282|25195.5|25180.5|1364
1648821600000|2022-04-01 14:00:00|25259.4|25244.4|25214|25199|25279.4|25264.4|25144|25129|3680
1648825200000|2022-04-01 15:00:00|25211.5|25196.5|25116.5|25091.5|25229|25214|25101.5|25076.5|2238
1648828800000|2022-04-01 16:00:00|25111.5|25096.5|25091.5|25071.5|25121.5|25096.5|25066.5|25041.5|219
1648832400000|2022-04-01 17:00:00|25096.5|25066.5|25136.5|25111.5|25161.5|25136.5|25061.5|25036.5|109
1648836000000|2022-04-01 18:00:00|25131.5|25116.5|25166.5|25151.5|25209|25194|25131.5|25111.5|130
1648839600000|2022-04-01 19:00:00|25164|25149|25231.5|25216.5|25234|25219|25131.5|25116.5|227
1648843200000|2022-04-01 20:00:00|25243|25203|25235.1|25195.1|25243|25203|25173.4|25133.4|0
1649023200000|2022-04-03 22:00:00|25238.3|25198.3|25138.1|25098.1|25243.9|25203.9|25124.3|25084.3|0
1649026800000|2022-04-03 23:00:00|25136.9|25096.9|25082.2|25042.2|25155.1|25115.1|25071.7|25031.7|0
1649030400000|2022-04-04 00:00:00|25082.3|25042.3|25142.9|25102.9|25149.4|25109.4|25072.2|25032.2|0
1649034000000|2022-04-04 01:00:00|25142.8|25102.8|25168|25128|25180.6|25140.6|25127.1|25087.1|0
1649037600000|2022-04-04 02:00:00|25167.9|25127.9|25174.2|25134.2|25180.5|25140.5|25149.1|25109.1|0
1649041200000|2022-04-04 03:00:00|25173|25133|25206.9|25166.9|25207|25167|25167.9|25127.9|0
1649044800000|2022-04-04 04:00:00|25207|25167|25213.5|25173.5|25219.7|25179.7|25200.9|25160.9|0
1649048400000|2022-04-04 05:00:00|25211.2|25171.2|25271.6|25231.6|25284.1|25244.1|25200.9|25160.9|0
1649052000000|2022-04-04 06:00:00|25269.3|25229.3|25211.5|25196.5|25299|25284|25169|25154|322
1649055600000|2022-04-04 07:00:00|25216.5|25201.5|25030.8|25015.8|25216.5|25201.5|24904|24889|3239
1649059200000|2022-04-04 08:00:00|25033.3|25018.3|25130.8|25115.8|25155.8|25140.8|24970.8|24955.8|1583
1649062800000|2022-04-04 09:00:00|25128.3|25113.3|25230.8|25215.8|25253.3|25238.3|25123.3|25108.3|1461
1649066400000|2022-04-04 10:00:00|25233.3|25218.3|25138.3|25123.3|25250.8|25235.8|25135.8|25120.8|1341
1649070000000|2022-04-04 11:00:00|25140.8|25125.8|25114.6|25099.6|25155.8|25140.8|25075.8|25060.8|734
1649073600000|2022-04-04 12:00:00|25117.1|25102.1|25077.1|25062.1|25127.1|25112.1|25067.1|25052.1|633
1649077200000|2022-04-04 13:00:00|25082.1|25067.1|25199.6|25184.6|25199.6|25184.6|25072.1|25057.1|1057
1649080800000|2022-04-04 14:00:00|25202.1|25187.1|25185.4|25170.4|25222.9|25207.9|25170.4|25155.4|1750
1649084400000|2022-04-04 15:00:00|25182.9|25167.9|25252.9|25227.9|25272.9|25247.9|25172.9|25157.9|1873
1649088000000|2022-04-04 16:00:00|25247.9|25232.9|25227.9|25202.9|25252.9|25232.9|25212.9|25192.9|190
1649091600000|2022-04-04 17:00:00|25222.9|25197.9|25242.9|25222.9|25242.9|25222.9|25212.9|25192.9|66
1649095200000|2022-04-04 18:00:00|25237.9|25217.9|25250.4|25235.4|25262.9|25247.9|25217.9|25192.9|107
1649098800000|2022-04-04 19:00:00|25247.9|25232.9|25270.4|25255.4|25290.4|25275.4|25237.9|25222.9|228
1649102400000|2022-04-04 20:00:00|25299.9|25259.9|25282.1|25242.1|25311.3|25271.3|25277.7|25237.7|0
1649106000000|2022-04-04 21:00:00|25283.3|25243.3|25289.6|25249.6|25290|25250|25280.2|25240.2|0
1649109600000|2022-04-04 22:00:00|25289.5|25249.5|25274.8|25234.8|25289.5|25249.5|25269.2|25229.2|0
1649113200000|2022-04-04 23:00:00|25272.9|25232.9|25276.2|25236.2|25299.8|25259.8|25269.2|25229.2|0
1649116800000|2022-04-05 00:00:00|25278|25238|25261.2|25221.2|25278|25238|25237.3|25197.3|0
1649120400000|2022-04-05 01:00:00|25261.3|25221.3|25267.5|25227.5|25279.9|25239.9|25242.6|25202.6|0
1649124000000|2022-04-05 02:00:00|25267.6|25227.6|25261.2|25221.2|25267.6|25227.6|25249|25209|0
1649127600000|2022-04-05 03:00:00|25261.3|25221.3|25255|25215|25267.5|25227.5|25236.3|25196.3|0
1649131200000|2022-04-05 04:00:00|25255.1|25215.1|25254.8|25214.8|25267.2|25227.2|25248.5|25208.5|0
1649134800000|2022-04-05 05:00:00|25254.7|25214.7|25248.8|25208.8|25261|25221|25161.9|25121.9|0
1649138400000|2022-04-05 06:00:00|25251.1|25211.1|25177.9|25162.9|25267.4|25230.4|25137.9|25122.9|350
1649142000000|2022-04-05 07:00:00|25175.4|25160.4|25251.5|25236.5|25294|25279|25095.4|25080.4|3454
1649145600000|2022-04-05 08:00:00|25254|25239|25219|25204|25284|25269|25204|25189|1527
1649149200000|2022-04-05 09:00:00|25216.5|25201.5|25059|25044|25239|25224|25039|25024|1522
1649152800000|2022-04-05 10:00:00|25056.5|25041.5|25001.5|24986.5|25099|25084|24941.5|24926.5|1869
1649156400000|2022-04-05 11:00:00|24999|24984|25024|25009|25041.5|25026.5|24914|24899|1067
1649160000000|2022-04-05 12:00:00|25019|25004|24948.4|24933.4|25046.5|25031.5|24930.9|24915.9|1036
1649163600000|2022-04-05 13:00:00|24950.9|24935.9|25063.4|25048.4|25083.4|25068.4|24948.4|24933.4|1794
1649167200000|2022-04-05 14:00:00|25065.9|25050.9|24949.6|24934.6|25093.4|25078.4|24862.1|24847.1|2810
1649170800000|2022-04-05 15:00:00|24947.1|24932.1|24914.6|24894.6|24994.6|24979.6|24907.1|24889.6|2195
1649174400000|2022-04-05 16:00:00|24919.6|24889.6|24934.6|24914.6|24939.6|24914.6|24869.6|24844.6|223
1649178000000|2022-04-05 17:00:00|24939.6|24919.6|24904.6|24884.6|24979.6|24959.6|24884.6|24859.6|198
1649181600000|2022-04-05 18:00:00|24899.6|24879.6|24899.6|24884.6|24934.6|24917.1|24879.6|24854.6|101
1649185200000|2022-04-05 19:00:00|24902.1|24887.1|24874.6|24859.6|24912.1|24897.1|24809.6|24794.6|277
1649188800000|2022-04-05 20:00:00|24892.9|24852.9|24927.3|24887.3|24928.5|24888.5|24872.9|24832.9|0
1649192400000|2022-04-05 21:00:00|24927.9|24887.9|24933.2|24893.2|24938.2|24898.2|24926.1|24886.1|0
1649196000000|2022-04-05 22:00:00|24926.5|24886.5|24919.2|24879.2|24930.2|24890.2|24889.8|24849.8|0
1649199600000|2022-04-05 23:00:00|24919.4|24879.4|24907|24867|24928.1|24888.1|24901.4|24861.4|0
1649203200000|2022-04-06 00:00:00|24905.1|24865.1|24817.9|24777.9|24929.6|24889.6|24817.9|24777.9|0
1649206800000|2022-04-06 01:00:00|24815.6|24775.6|24801.4|24761.4|24876.3|24836.3|24795.2|24755.2|0
1649210400000|2022-04-06 02:00:00|24801.6|24761.6|24814.4|24774.4|24820.6|24780.6|24795.4|24755.4|0
1649214000000|2022-04-06 03:00:00|24814.3|24774.3|24813.8|24773.8|24820.7|24780.7|24795.4|24755.4|0
1649217600000|2022-04-06 04:00:00|24813.9|24773.9|24820.2|24780.2|24845.2|24805.2|24813.9|24773.9|0
1649221200000|2022-04-06 05:00:00|24820.3|24780.3|24875.8|24835.8|24882.4|24842.4|24820.2|24780.2|0
1649224800000|2022-04-06 06:00:00|24875.7|24835.7|24897.1|24882.1|24957.1|24942.1|24869.6|24829.6|299
1649228400000|2022-04-06 07:00:00|24894.6|24879.6|24678.9|24663.9|25024.6|25009.6|24661.4|24646.4|3749
1649232000000|2022-04-06 08:00:00|24681.4|24666.4|24673.9|24658.9|24746.4|24731.4|24541.4|24526.4|2777
1649235600000|2022-04-06 09:00:00|24676.4|24661.4|24673.9|24658.9|24708.9|24693.9|24603.9|24588.9|1404
1649239200000|2022-04-06 10:00:00|24676.4|24661.4|24563.9|24548.9|24681.4|24666.4|24558.9|24543.9|1548
1649242800000|2022-04-06 11:00:00|24566.4|24551.4|24406.1|24391.1|24573.9|24558.9|24406.1|24391.1|1586
1649246400000|2022-04-06 12:00:00|24403.6|24388.6|24348.6|24333.6|24438.6|24423.6|24321.1|24306.1|1869
1649250000000|2022-04-06 13:00:00|24343.6|24328.6|24223.6|24208.6|24378.6|24363.6|24218.6|24203.6|2468
1649253600000|2022-04-06 14:00:00|24228.6|24213.6|24412|24397|24452|24437|24202|24187|3545
1649257200000|2022-04-06 15:00:00|24407|24392|24454.5|24434.5|24494.5|24469.5|24389.5|24374.5|3312
1649260800000|2022-04-06 16:00:00|24459.5|24429.5|24409.5|24389.5|24479.5|24459.5|24394.5|24374.5|286
1649264400000|2022-04-06 17:00:00|24404.5|24384.5|24439.5|24414.5|24494.5|24474.5|24389.5|24369.5|294
1649268000000|2022-04-06 18:00:00|24444.5|24419.5|24519.5|24504.5|24534.5|24509.5|24339.5|24319.5|377
1649271600000|2022-04-06 19:00:00|24522|24507|24469.5|24454.5|24547|24532|24429.5|24414.5|417
1649275200000|2022-04-06 20:00:00|24470.7|24430.7|24446.6|24406.6|24494.5|24454.5|24444.7|24404.7|0
1649278800000|2022-04-06 21:00:00|24444.7|24404.7|24462.1|24422.1|24465.9|24425.9|24444.7|24404.7|0
1649282400000|2022-04-06 22:00:00|24462.7|24422.7|24489.4|24449.4|24505.4|24465.4|24456.3|24416.3|0
1649286000000|2022-04-06 23:00:00|24488.2|24448.2|24377.7|24337.7|24495.8|24455.8|24367.5|24327.5|0
1649289600000|2022-04-07 00:00:00|24377.5|24337.5|24386.9|24346.9|24393.8|24353.8|24353.7|24313.7|0
1649293200000|2022-04-07 01:00:00|24388.9|24348.9|24426.8|24386.8|24458.8|24418.8|24370.9|24330.9|0
1649296800000|2022-04-07 02:00:00|24424.8|24384.8|24399|24359|24430.8|24390.8|24389|24349|0
1649300400000|2022-04-07 03:00:00|24400|24360|24339.2|24299.2|24405|24365|24338.3|24298.3|0
1649304000000|2022-04-07 04:00:00|24340.3|24300.3|24381.9|24341.9|24394.8|24354.8|24332.3|24292.3|0
1649307600000|2022-04-07 05:00:00|24342.3|24302.3|24376.5|24336.5|24402.5|24362.5|24318.6|24278.6|0
1649311200000|2022-04-07 06:00:00|24399.9|24359.9|24587|24572|24589.5|24574.5|24369.5|24341|505
1649314800000|2022-04-07 07:00:00|24584.5|24569.5|24522|24507|24727|24712|24507|24492|2961
1649318400000|2022-04-07 08:00:00|24524.5|24509.5|24622|24607|24624.5|24609.5|24449.5|24434.5|2169
1649322000000|2022-04-07 09:00:00|24624.5|24609.5|24742|24727|24762|24747|24612|24597|1939
1649325600000|2022-04-07 10:00:00|24737|24722|24732|24717|24792|24777|24727|24712|1286
1649329200000|2022-04-07 11:00:00|24734.5|24719.5|24727|24712|24937|24922|24677|24662|3301
1649332800000|2022-04-07 12:00:00|24729.5|24714.5|24637|24622|24742|24727|24587|24572|1518
1649336400000|2022-04-07 13:00:00|24642|24627|24590.5|24575.5|24675.5|24660.5|24580.5|24565.5|1727
1649340000000|2022-04-07 14:00:00|24585.5|24570.5|24384.4|24369.4|24590.5|24575.5|24366.9|24351.9|3368
1649343600000|2022-04-07 15:00:00|24379.4|24364.4|24331.9|24311.9|24429.4|24414.4|24246.9|24231.9|2924
1649347200000|2022-04-07 16:00:00|24326.9|24306.9|24361.9|24341.9|24401.9|24381.9|24301.9|24281.9|484
1649350800000|2022-04-07 17:00:00|24356.9|24336.9|24506.9|24481.9|24511.9|24491.9|24356.9|24336.9|466
1649354400000|2022-04-07 18:00:00|24511.9|24486.9|24551.9|24536.9|24559.4|24544.4|24451.9|24426.9|264
1649358000000|2022-04-07 19:00:00|24546.9|24531.9|24536.9|24521.9|24599.4|24584.4|24529.4|24514.4|291
1649361600000|2022-04-07 20:00:00|24561|24521|24560.3|24520.3|24592.1|24552.1|24530.3|24490.3|0
1649365200000|2022-04-07 21:00:00|24561.6|24521.6|24553.4|24513.4|24563.7|24523.7|24547.7|24507.7|0
1649368800000|2022-04-07 22:00:00|24553.3|24513.3|24567.6|24527.6|24581.6|24541.6|24550.2|24510.2|0
1649372400000|2022-04-07 23:00:00|24567.5|24527.5|24608.8|24568.8|24620.9|24580.9|24558.1|24518.1|0
1649376000000|2022-04-08 00:00:00|24608.7|24568.7|24547.5|24507.5|24617.1|24577.1|24477.9|24437.9|0
1649379600000|2022-04-08 01:00:00|24549.5|24509.5|24524.2|24484.2|24555.5|24515.5|24521.5|24481.5|0
1649383200000|2022-04-08 02:00:00|24523.1|24483.1|24578.1|24538.1|24582.1|24542.1|24472.4|24432.4|0
1649386800000|2022-04-08 03:00:00|24580.1|24540.1|24504.9|24464.9|24584.8|24544.8|24498.3|24458.3|0
1649390400000|2022-04-08 04:00:00|24556.8|24516.8|24463.7|24423.7|24558.8|24518.8|24457|24417|0
1649394000000|2022-04-08 05:00:00|24532.2|24492.2|24593.2|24553.2|24599.2|24559.2|24521.3|24481.3|0
1649397600000|2022-04-08 06:00:00|24539.6|24499.6|24659.4|24644.4|24691.9|24676.9|24529.4|24493.5|470
1649401200000|2022-04-08 07:00:00|24664.4|24649.4|24773.1|24758.1|24779.4|24764.4|24661.9|24646.9|3829
1649404800000|2022-04-08 08:00:00|24768.1|24753.1|24743.1|24728.1|24858.1|24843.1|24720.6|24705.6|1816
1649408400000|2022-04-08 09:00:00|24740.6|24725.6|24763.1|24748.1|24768.1|24753.1|24703.1|24688.1|941
1649412000000|2022-04-08 10:00:00|24760.6|24745.6|24748.1|24733.1|24778.1|24763.1|24678.1|24663.1|954
1649415600000|2022-04-08 11:00:00|24745.6|24730.6|24777.5|24762.5|24808.1|24793.1|24735.6|24720.6|674
1649419200000|2022-04-08 12:00:00|24780|24765|24712.5|24697.5|24792.5|24777.5|24702.5|24687.5|860
1649422800000|2022-04-08 13:00:00|24710|24695|24635|24620|24712.5|24697.5|24635|24620|1430
1649426400000|2022-04-08 14:00:00|24632.5|24617.5|24784.8|24769.8|24787.3|24772.3|24617.5|24602.5|2286
1649430000000|2022-04-08 15:00:00|24782.3|24767.3|24812.3|24792.3|24827.3|24809.8|24754.8|24739.8|2549
1649433600000|2022-04-08 16:00:00|24817.3|24797.3|24817.3|24797.3|24827.3|24807.3|24787.3|24767.3|312
1649437200000|2022-04-08 17:00:00|24812.3|24792.3|24782.3|24757.3|24822.3|24802.3|24777.3|24752.3|146
1649440800000|2022-04-08 18:00:00|24777.3|24752.3|24757.3|24742.3|24802.3|24777.3|24724.8|24709.8|198
1649444400000|2022-04-08 19:00:00|24754.8|24739.8|24732.3|24717.3|24792.3|24777.3|24704.8|24689.8|249
1649448000000|2022-04-08 20:00:00|24756|24716|24752.2|24712.2|24801.7|24761.7|24731.7|24691.7|0
1649628000000|2022-04-10 22:00:00|24834.3|24794.3|24793.1|24753.1|24858.7|24818.7|24777.1|24737.1|0
1649631600000|2022-04-10 23:00:00|24793.2|24753.2|24708.4|24668.4|24799.5|24759.5|24708.4|24668.4|0
1649635200000|2022-04-11 00:00:00|24708.2|24668.2|24771.1|24731.1|24777.5|24737.5|24631.8|24591.8|0
1649638800000|2022-04-11 01:00:00|24771|24731|24655.9|24615.9|24784|24744|24624.3|24584.3|0
1649642400000|2022-04-11 02:00:00|24655.8|24615.8|24646.5|24606.5|24691.5|24651.5|24636.7|24596.7|0
1649646000000|2022-04-11 03:00:00|24646.4|24606.4|24652.3|24612.3|24690.8|24650.8|24613.7|24573.7|0
1649649600000|2022-04-11 04:00:00|24652.4|24612.4|24620.4|24580.4|24677.8|24637.8|24620.4|24580.4|0
1649653200000|2022-04-11 05:00:00|24620.5|24580.5|24718.5|24678.5|24718.5|24678.5|24620.4|24580.4|0
1649656800000|2022-04-11 06:00:00|24718.6|24678.6|24717.3|24702.3|24777.3|24762.3|24682.3|24658.7|572
1649660400000|2022-04-11 07:00:00|24712.3|24697.3|24880.6|24865.6|24990.6|24975.6|24604.8|24589.8|4288
1649664000000|2022-04-11 08:00:00|24885.6|24870.6|24750.6|24735.6|24910.6|24895.6|24665.6|24650.6|1764
1649667600000|2022-04-11 09:00:00|24753.1|24738.1|24795.6|24780.6|24840.6|24825.6|24705.6|24690.6|934
1649671200000|2022-04-11 10:00:00|24793.1|24778.1|24855.6|24840.6|24855.6|24840.6|24790.6|24775.6|901
1649674800000|2022-04-11 11:00:00|24853.1|24838.1|24769.3|24754.3|24890.6|24875.6|24766.8|24751.8|1255
1649678400000|2022-04-11 12:00:00|24771.8|24756.8|24694.3|24679.3|24786.8|24771.8|24689.3|24674.3|903
1649682000000|2022-04-11 13:00:00|24691.8|24676.8|24831.8|24816.8|24841.8|24826.8|24681.8|24666.8|1528
1649685600000|2022-04-11 14:00:00|24829.3|24814.3|24767|24752|24856.8|24841.8|24744.5|24729.5|1487
1649689200000|2022-04-11 15:00:00|24764.5|24749.5|24777|24757|24797|24782|24722|24707|2410
1649692800000|2022-04-11 16:00:00|24782|24752|24727|24702|24787|24762|24707|24682|261
1649696400000|2022-04-11 17:00:00|24722|24707|24747|24727|24752|24732|24712|24692|162
1649700000000|2022-04-11 18:00:00|24752|24732|24754.5|24739.5|24779.5|24764.5|24692|24677|141
1649703600000|2022-04-11 19:00:00|24757|24742|24624.5|24609.5|24774.5|24759.5|24614.5|24599.5|340
1649707200000|2022-04-11 20:00:00|24634.1|24594.1|24677.9|24637.9|24690.9|24650.9|24615.9|24575.9|0
1649710800000|2022-04-11 21:00:00|24677.3|24637.3|24678.8|24638.8|24684.8|24644.8|24674.1|24634.1|0
1649714400000|2022-04-11 22:00:00|24679.1|24639.1|24662.9|24622.9|24703.9|24663.9|24644.7|24604.7|0
1649718000000|2022-04-11 23:00:00|24663|24623|24608.8|24568.8|24665.5|24625.5|24588.1|24548.1|0
1649721600000|2022-04-12 00:00:00|24608.7|24568.7|24552.7|24512.7|24660.7|24620.7|24544.6|24504.6|0
1649725200000|2022-04-12 01:00:00|24552.6|24512.6|24519.8|24479.8|24565.4|24525.4|24513.5|24473.5|0
1649728800000|2022-04-12 02:00:00|24519.9|24479.9|24527.3|24487.3|24533.6|24493.6|24508.1|24468.1|0
1649732400000|2022-04-12 03:00:00|24524.2|24484.2|24528.6|24488.6|24538.3|24498.3|24489.2|24449.2|0
1649736000000|2022-04-12 04:00:00|24525.5|24485.5|24520.1|24480.1|24547.3|24507.3|24483.2|24443.2|0
1649739600000|2022-04-12 05:00:00|24489.6|24449.6|24511.4|24471.4|24550.6|24510.6|24468.7|24428.7|0
1649743200000|2022-04-12 06:00:00|24505.1|24465.1|24504.5|24489.5|24553.1|24527|24449.5|24434.5|617
1649746800000|2022-04-12 07:00:00|24482|24467|24474.3|24459.3|24509.5|24494.5|24341.8|24326.8|4488
1649750400000|2022-04-12 08:00:00|24471.8|24456.8|24624.3|24609.3|24679.3|24664.3|24416.8|24401.8|1894
1649754000000|2022-04-12 09:00:00|24626.8|24611.8|24674.3|24659.3|24701.8|24686.8|24581.8|24566.8|1300
1649757600000|2022-04-12 10:00:00|24671.8|24656.8|24739.3|24724.3|24786.8|24771.8|24669.3|24654.3|1397
1649761200000|2022-04-12 11:00:00|24741.8|24726.8|24698.4|24683.4|24766.8|24751.8|24678.4|24663.4|985
1649764800000|2022-04-12 12:00:00|24695.9|24680.9|24760.9|24745.9|24818.4|24803.4|24628.4|24613.4|2300
1649768400000|2022-04-12 13:00:00|24758.4|24743.4|24730.9|24715.9|24768.4|24753.4|24583.4|24568.4|2306
1649772000000|2022-04-12 14:00:00|24733.4|24718.4|24634|24619|24743.4|24728.4|24624|24609|1960
1649775600000|2022-04-12 15:00:00|24629|24614|24691.5|24671.5|24709|24694|24619|24604|2167
1649779200000|2022-04-12 16:00:00|24686.5|24666.5|24661.5|24636.5|24696.5|24671.5|24606.5|24586.5|286
1649782800000|2022-04-12 17:00:00|24656.5|24631.5|24576.5|24551.5|24691.5|24671.5|24561.5|24541.5|225
1649786400000|2022-04-12 18:00:00|24571.5|24546.5|24531.5|24516.5|24606.5|24586.5|24486.5|24471.5|288
1649790000000|2022-04-12 19:00:00|24529|24514|24489|24474|24534|24519|24434|24419|288
1649793600000|2022-04-12 20:00:00|24494.5|24454.5|24516.6|24476.6|24544|24504|24462.5|24422.5|0
1649797200000|2022-04-12 21:00:00|24516.7|24476.7|24523.6|24483.6|24524.9|24484.9|24516.6|24476.6|0
1649800800000|2022-04-12 22:00:00|24524|24484|24560.3|24520.3|24560.3|24520.3|24506.2|24466.2|0
1649804400000|2022-04-12 23:00:00|24560.2|24520.2|24599|24559|24603.3|24563.3|24557.1|24517.1|0
1649808000000|2022-04-13 00:00:00|24598.9|24558.9|24647.2|24607.2|24647.2|24607.2|24578.6|24538.6|0
1649811600000|2022-04-13 01:00:00|24647.1|24607.1|24625.2|24585.2|24653.6|24613.6|24615.6|24575.6|0
1649815200000|2022-04-13 02:00:00|24622.1|24582.1|24622.7|24582.7|24653.9|24613.9|24609.9|24569.9|0
1649818800000|2022-04-13 03:00:00|24628.9|24588.9|24654.3|24614.3|24666.9|24626.9|24628.9|24588.9|0
1649822400000|2022-04-13 04:00:00|24654.4|24614.4|24628.9|24588.9|24666.8|24626.8|24615.7|24575.7|0
1649826000000|2022-04-13 05:00:00|24628.8|24588.8|24740|24700|24762.5|24722.5|24622.5|24582.5|0
1649829600000|2022-04-13 06:00:00|24740.1|24700.1|24626.5|24611.5|24746.3|24706.3|24599|24584|340
1649833200000|2022-04-13 07:00:00|24624|24609|24637.7|24622.7|24674|24659|24544|24529|4172
1649836800000|2022-04-13 08:00:00|24640.2|24625.2|24675.2|24660.2|24715.2|24700.2|24612.7|24597.7|3298
1649840400000|2022-04-13 09:00:00|24677.7|24662.7|24567.7|24552.7|24712.7|24697.7|24555.2|24540.2|1346
1649844000000|2022-04-13 10:00:00|24565.2|24550.2|24622.7|24607.7|24632.7|24617.7|24547.7|24532.7|1019
1649847600000|2022-04-13 11:00:00|24625.2|24610.2|24555.4|24540.4|24652.7|24637.7|24550.4|24535.4|669
1649851200000|2022-04-13 12:00:00|24557.9|24542.9|24540.4|24525.4|24582.9|24567.9|24517.9|24502.9|890
1649854800000|2022-04-13 13:00:00|24542.9|24527.9|24635.4|24620.4|24650.4|24635.4|24515.4|24500.4|1896
1649858400000|2022-04-13 14:00:00|24640.4|24625.4|24636.6|24621.6|24656.6|24641.6|24600.4|24585.4|1694
1649862000000|2022-04-13 15:00:00|24634.1|24619.1|24699.1|24674.1|24739.1|24724.1|24634.1|24619.1|2072
1649865600000|2022-04-13 16:00:00|24694.1|24669.1|24729.1|24709.1|24754.1|24734.1|24679.1|24654.1|209
1649869200000|2022-04-13 17:00:00|24734.1|24704.1|24704.1|24684.1|24744.1|24719.1|24684.1|24664.1|273
1649872800000|2022-04-13 18:00:00|24699.1|24679.1|24716.6|24701.6|24729.1|24714.1|24694.1|24669.1|103
1649876400000|2022-04-13 19:00:00|24719.1|24704.1|24736.6|24721.6|24761.6|24746.6|24699.1|24684.1|185
1649880000000|2022-04-13 20:00:00|24747.2|24707.2|24703.9|24663.9|24747.2|24707.2|24701.9|24661.9|0
1649883600000|2022-04-13 21:00:00|24704|24664|24706.3|24666.3|24708.8|24668.8|24699.2|24659.2|0
1649887200000|2022-04-13 22:00:00|24706.1|24666.1|24731.8|24691.8|24733.7|24693.7|24697.7|24657.7|0
1649890800000|2022-04-13 23:00:00|24733.1|24693.1|24701.6|24661.6|24733.7|24693.7|24697.1|24657.1|0
1649894400000|2022-04-14 00:00:00|24701.7|24661.7|24768.2|24728.2|24800|24760|24699.6|24659.6|0
1649898000000|2022-04-14 01:00:00|24768.1|24728.1|24789|24749|24793.7|24753.7|24748.5|24708.5|0
1649901600000|2022-04-14 02:00:00|24788.9|24748.9|24789.5|24749.5|24820.7|24780.7|24782.5|24742.5|0
1649905200000|2022-04-14 03:00:00|24792.6|24752.6|24802|24762|24815.2|24775.2|24782.8|24742.8|0
1649908800000|2022-04-14 04:00:00|24802.1|24762.1|24836.4|24796.4|24856.1|24816.1|24802.1|24762.1|0
1649912400000|2022-04-14 05:00:00|24836.5|24796.5|24841|24801|24879.5|24839.5|24830|24790|0
1649916000000|2022-04-14 06:00:00|24841.1|24801.1|24826.6|24811.6|24899.1|24884.1|24784.1|24769.1|810
1649919600000|2022-04-14 07:00:00|24834.1|24819.1|24796.9|24781.9|24861.6|24846.6|24756.9|24741.9|3523
1649923200000|2022-04-14 08:00:00|24799.4|24784.4|24769.4|24754.4|24826.9|24811.9|24719.4|24704.4|1047
1649926800000|2022-04-14 09:00:00|24766.9|24751.9|24716.9|24701.9|24781.9|24766.9|24661.9|24646.9|1214
1649930400000|2022-04-14 10:00:00|24719.4|24704.4|24791.9|24776.9|24811.9|24796.9|24716.9|24701.9|719
1649934000000|2022-04-14 11:00:00|24796.9|24781.9|24809.4|24794.4|24876.9|24861.9|24771.9|24756.9|1786
1649937600000|2022-04-14 12:00:00|24806.9|24791.9|24866.9|24851.9|24896.9|24881.9|24799.4|24784.4|1032
1649941200000|2022-04-14 13:00:00|24869.4|24854.4|24866.9|24851.9|24956.9|24941.9|24829.4|24814.4|1276
1649944800000|2022-04-14 14:00:00|24869.4|24854.4|24856|24841|24929.4|24914.4|24846|24831|2005
1649948400000|2022-04-14 15:00:00|24853.5|24838.5|24818.5|24798.5|24901|24886|24818.5|24793.5|1939
1649952000000|2022-04-14 16:00:00|24813.5|24793.5|24763.5|24738.5|24843.5|24823.5|24738.5|24718.5|270
1649955600000|2022-04-14 17:00:00|24768.5|24743.5|24823.5|24798.5|24823.5|24803.5|24743.5|24718.5|188
1649959200000|2022-04-14 18:00:00|24828.5|24803.5|24768.5|24753.5|24843.5|24823.5|24761|24746|164
1649962800000|2022-04-14 19:00:00|24766|24751|24731|24716|24798.5|24783.5|24731|24716|258
1649966400000|2022-04-14 20:00:00|24756.2|24716.2|24779.4|24739.4|24785.2|24745.2|24750.9|24710.9|0
1650232800000|2022-04-17 22:00:00|24642.5|24602.5|24617|24577|24711.9|24671.9|24590.6|24550.6|0
1650236400000|2022-04-17 23:00:00|24619.5|24579.5|24526.1|24486.1|24621.4|24581.4|24517.4|24477.4|0
1650240000000|2022-04-18 00:00:00|24526|24486|24552|24512|24581.1|24541.1|24513|24473|0
1650243600000|2022-04-18 01:00:00|24552.1|24512.1|24586.3|24546.3|24604.3|24564.3|24537.8|24497.8|0
1650247200000|2022-04-18 02:00:00|24588.2|24548.2|24591.3|24551.3|24600.4|24560.4|24567.6|24527.6|0
1650250800000|2022-04-18 03:00:00|24593.2|24553.2|24610.5|24570.5|24618.3|24578.3|24572.6|24532.6|0
1650254400000|2022-04-18 04:00:00|24609.9|24569.9|24579.9|24539.9|24618.3|24578.3|24573.5|24533.5|0
1650258000000|2022-04-18 05:00:00|24581.8|24541.8|24624.6|24584.6|24633.6|24593.6|24579.9|24539.9|0
1650261600000|2022-04-18 06:00:00|24625.2|24585.2|24621.6|24581.6|24650.4|24610.4|24602.8|24562.8|0
1650265200000|2022-04-18 07:00:00|24621|24581|24607.8|24567.8|24624.2|24584.2|24573.4|24533.4|0
1650268800000|2022-04-18 08:00:00|24607.1|24567.1|24638.2|24598.2|24671.4|24631.4|24605.9|24565.9|0
1650272400000|2022-04-18 09:00:00|24641.5|24601.5|24600|24560|24643.5|24603.5|24570.6|24530.6|0
1650276000000|2022-04-18 10:00:00|24599.3|24559.3|24634.8|24594.8|24653.2|24613.2|24596.1|24556.1|0
1650279600000|2022-04-18 11:00:00|24636.7|24596.7|24679.5|24639.5|24743.7|24703.7|24636.7|24596.7|0
1650283200000|2022-04-18 12:00:00|24681.4|24641.4|24675|24635|24720.6|24680.6|24652.5|24612.5|0
1650286800000|2022-04-18 13:00:00|24674.9|24634.9|24773.2|24733.2|24909.9|24869.9|24664.7|24624.7|0
1650290400000|2022-04-18 14:00:00|24773|24733|24837.1|24797.1|24912.5|24872.5|24715.9|24675.9|0
1650294000000|2022-04-18 15:00:00|24836.9|24796.9|24466.2|24426.2|24867.8|24827.8|24385.6|24345.6|0
1650297600000|2022-04-18 16:00:00|24466.1|24426.1|24418.1|24378.1|24470.7|24430.7|24340.6|24300.6|0
1650301200000|2022-04-18 17:00:00|24418.2|24378.2|24627.5|24587.5|24694.5|24654.5|24405.8|24365.8|0
1650304800000|2022-04-18 18:00:00|24627.6|24587.6|24561.4|24521.4|24676.3|24636.3|24554.8|24514.8|0
1650308400000|2022-04-18 19:00:00|24561.5|24521.5|24556.8|24516.8|24576.9|24536.9|24364.7|24324.7|0
1650312000000|2022-04-18 20:00:00|24558.7|24518.7|24619.7|24579.7|24688.3|24648.3|24548.4|24508.4|0
1650315600000|2022-04-18 21:00:00|24619.8|24579.8|24651.8|24611.8|24667.3|24627.3|24619.1|24579.1|0
1650319200000|2022-04-18 22:00:00|24651.4|24611.4|24625.6|24585.6|24661.4|24621.4|24625.6|24585.6|0
1650322800000|2022-04-18 23:00:00|24625.7|24585.7|24703|24663|24711.1|24671.1|24609.8|24569.8|0
1650326400000|2022-04-19 00:00:00|24704.9|24664.9|24444.1|24404.1|24704.9|24664.9|24412.3|24372.3|0
1650330000000|2022-04-19 01:00:00|24444|24404|24534.2|24494.2|24553.9|24513.9|24418.1|24378.1|0
1650333600000|2022-04-19 02:00:00|24531|24491|24534.1|24494.1|24546.8|24506.8|24508.4|24468.4|0
1650337200000|2022-04-19 03:00:00|24537.2|24497.2|24548.1|24508.1|24580|24540|24528.1|24488.1|0
1650340800000|2022-04-19 04:00:00|24548.2|24508.2|24579.5|24539.5|24585.8|24545.8|24541.4|24501.4|0
1650344400000|2022-04-19 05:00:00|24579.4|24539.4|24522|24482|24585.9|24545.9|24515.8|24475.8|0
1650348000000|2022-04-19 06:00:00|24509.5|24469.5|24573|24558|24578|24563|24445.5|24430.5|707
1650351600000|2022-04-19 07:00:00|24570.5|24555.5|24540.5|24525.5|24575.5|24560.5|24415.5|24400.5|4180
1650355200000|2022-04-19 08:00:00|24535.5|24520.5|24479.8|24464.8|24614.8|24599.8|24464.8|24449.8|1885
1650358800000|2022-04-19 09:00:00|24477.3|24462.3|24399.8|24384.8|24482.3|24467.3|24359.8|24344.8|1717
1650362400000|2022-04-19 10:00:00|24397.3|24382.3|24454.8|24439.8|24464.8|24449.8|24379.8|24364.8|891
1650366000000|2022-04-19 11:00:00|24457.3|24442.3|24457.8|24442.8|24479.8|24464.8|24422.3|24407.3|677
1650369600000|2022-04-19 12:00:00|24460.3|24445.3|24415.3|24400.3|24467.8|24452.8|24397.8|24382.8|726
1650373200000|2022-04-19 13:00:00|24412.8|24397.8|24567.8|24552.8|24567.8|24552.8|24367.8|24352.8|1407
1650376800000|2022-04-19 14:00:00|24570.3|24555.3|24635.4|24620.4|24685.4|24670.4|24547.8|24532.8|1844
1650380400000|2022-04-19 15:00:00|24630.4|24615.4|24662.9|24642.9|24697.9|24677.9|24595.4|24580.4|2367
1650384000000|2022-04-19 16:00:00|24667.9|24647.9|24632.9|24607.9|24672.9|24652.9|24622.9|24597.9|276
1650387600000|2022-04-19 17:00:00|24637.9|24612.9|24677.9|24657.9|24692.9|24667.9|24617.9|24592.9|162
1650391200000|2022-04-19 18:00:00|24672.9|24652.9|24670.4|24655.4|24682.9|24662.9|24632.9|24607.9|59
1650394800000|2022-04-19 19:00:00|24667.9|24652.9|24765.4|24750.4|24765.4|24750.4|24657.9|24642.9|298
1650398400000|2022-04-19 20:00:00|24773.1|24733.1|24681.4|24641.4|24776.4|24736.4|24640.9|24600.9|0
1650402000000|2022-04-19 21:00:00|24682|24642|24668.8|24628.8|24682.6|24642.6|24666.2|24626.2|0
1650405600000|2022-04-19 22:00:00|24668.9|24628.9|24721.7|24681.7|24737.8|24697.8|24664.9|24624.9|0
1650409200000|2022-04-19 23:00:00|24722.4|24682.4|24715.3|24675.3|24723.7|24683.7|24694|24654|0
1650412800000|2022-04-20 00:00:00|24714|24674|24759|24719|24774.7|24734.7|24705.5|24665.5|0
1650416400000|2022-04-20 01:00:00|24755.9|24715.9|24661.2|24621.2|24775|24735|24654.5|24614.5|0
1650420000000|2022-04-20 02:00:00|24662.4|24622.4|24705.6|24665.6|24706.6|24666.6|24656|24616|0
1650423600000|2022-04-20 03:00:00|24705.7|24665.7|24737.4|24697.4|24743.6|24703.6|24686.5|24646.5|0
1650427200000|2022-04-20 04:00:00|24737.5|24697.5|24737.1|24697.1|24743.6|24703.6|24712|24672|0
1650430800000|2022-04-20 05:00:00|24743.4|24703.4|24755.8|24715.8|24762.3|24722.3|24655.3|24615.3|0
1650434400000|2022-04-20 06:00:00|24749.5|24709.5|24677.9|24662.9|24762.1|24722.1|24625.4|24610.4|447
1650438000000|2022-04-20 07:00:00|24687.9|24672.9|24731.1|24716.1|24756.1|24741.1|24610.4|24595.4|2531
1650441600000|2022-04-20 08:00:00|24726.1|24711.1|24776.1|24761.1|24783.6|24768.6|24681.1|24666.1|1111
1650445200000|2022-04-20 09:00:00|24781.1|24766.1|24891.1|24876.1|24921.1|24906.1|24773.6|24758.6|2132
1650448800000|2022-04-20 10:00:00|24888.6|24873.6|24888.6|24873.6|24926.1|24911.1|24866.1|24851.1|1043
1650452400000|2022-04-20 11:00:00|24886.1|24871.1|24872.3|24857.3|24897.3|24882.3|24832.1|24817.1|775
1650456000000|2022-04-20 12:00:00|24867.3|24852.3|24927.3|24912.3|24932.3|24917.3|24842.3|24827.3|1089
1650459600000|2022-04-20 13:00:00|24924.8|24909.8|24867.3|24852.3|24942.3|24927.3|24847.3|24832.3|1625
1650463200000|2022-04-20 14:00:00|24862.3|24847.3|24918|24903|24930.5|24915.5|24842.3|24827.3|3057
1650466800000|2022-04-20 15:00:00|24913|24898|24890.5|24870.5|24923|24908|24855.5|24840.5|1699
1650470400000|2022-04-20 16:00:00|24895.5|24875.5|24900.5|24875.5|24920.5|24900.5|24845.5|24825.5|214
1650474000000|2022-04-20 17:00:00|24895.5|24880.5|24885.5|24865.5|24915.5|24895.5|24865.5|24845.5|192
1650477600000|2022-04-20 18:00:00|24890.5|24860.5|24783|24768|24895.5|24875.5|24760.5|24745.5|220
1650481200000|2022-04-20 19:00:00|24780.5|24765.5|24793|24778|24868|24853|24778|24763|233
1650484800000|2022-04-20 20:00:00|24821.2|24781.2|24893.4|24853.4|24901.6|24861.6|24821.2|24781.2|0
1650488400000|2022-04-20 21:00:00|24892.8|24852.8|24888.5|24848.5|24900.5|24860.5|24888.5|24848.5|3
1650492000000|2022-04-20 22:00:00|24888.3|24848.3|24874|24834|24905|24865|24868.2|24828.2|0
1650495600000|2022-04-20 23:00:00|24873.9|24833.9|24884.9|24844.9|24895.1|24855.1|24870.8|24830.8|0
1650499200000|2022-04-21 00:00:00|24884.8|24844.8|24900.5|24860.5|24906.8|24866.8|24864.5|24824.5|0
1650502800000|2022-04-21 01:00:00|24901.8|24861.8|24941.7|24901.7|24945|24905|24886.8|24846.8|0
1650506400000|2022-04-21 02:00:00|24940.4|24900.4|24932.4|24892.4|24968.7|24928.7|24922.9|24882.9|0
1650510000000|2022-04-21 03:00:00|24932.3|24892.3|24893.2|24853.2|24938.7|24898.7|24887|24847|0
1650513600000|2022-04-21 04:00:00|24894.4|24854.4|24924.7|24884.7|24924.7|24884.7|24888.1|24848.1|0
1650517200000|2022-04-21 05:00:00|24919.7|24879.7|24944.3|24904.3|24973.5|24933.5|24900.7|24860.7|0
1650520800000|2022-04-21 06:00:00|24944.4|24904.4|24925.5|24910.5|24944.4|24915.5|24870.5|24855.5|421
1650524400000|2022-04-21 07:00:00|24913|24898|24880.3|24865.3|24915.5|24900.5|24810.3|24795.3|2973
1650528000000|2022-04-21 08:00:00|24882.8|24867.8|24887.8|24872.8|24940.3|24925.3|24867.8|24852.8|1424
1650531600000|2022-04-21 09:00:00|24885.3|24870.3|24842.8|24827.8|24897.8|24882.8|24835.3|24820.3|1105
1650535200000|2022-04-21 10:00:00|24840.3|24825.3|24957.8|24942.8|24957.8|24942.8|24837.8|24822.8|746
1650538800000|2022-04-21 11:00:00|24967.8|24952.8|24945.5|24930.5|24967.8|24952.8|24922.8|24907.8|1262
1650542400000|2022-04-21 12:00:00|24943|24928|24970.5|24955.5|24970.5|24955.5|24930.5|24915.5|500
1650546000000|2022-04-21 13:00:00|24968|24953|24910.5|24895.5|24995.5|24980.5|24910.5|24895.5|1461
1650549600000|2022-04-21 14:00:00|24915.5|24900.5|24865.8|24850.8|24943|24928|24860.8|24845.8|1321
1650553200000|2022-04-21 15:00:00|24868.3|24853.3|24738.3|24713.3|24880.8|24865.8|24733.3|24708.3|2087
1650556800000|2022-04-21 16:00:00|24733.3|24718.3|24638.3|24618.3|24758.3|24738.3|24628.3|24608.3|528
1650560400000|2022-04-21 17:00:00|24633.3|24608.3|24593.3|24568.3|24658.3|24633.3|24578.3|24558.3|414
1650564000000|2022-04-21 18:00:00|24588.3|24563.3|24495.8|24480.8|24603.3|24588.3|24478.3|24463.3|399
1650567600000|2022-04-21 19:00:00|24498.3|24483.3|24430.8|24415.8|24518.3|24503.3|24415.8|24400.8|584
1650571200000|2022-04-21 20:00:00|24475.2|24435.2|24442.9|24402.9|24475.3|24435.3|24420.3|24380.3|0
1650574800000|2022-04-21 21:00:00|24441.7|24401.7|24442.3|24402.3|24445.5|24405.5|24437.9|24397.9|0
1650578400000|2022-04-21 22:00:00|24442.5|24402.5|24446.1|24406.1|24462.6|24422.6|24427.7|24387.7|0
1650582000000|2022-04-21 23:00:00|24445.5|24405.5|24406.1|24366.1|24455.7|24415.7|24399.1|24359.1|0
1650585600000|2022-04-22 00:00:00|24407.3|24367.3|24328.2|24288.2|24427.9|24387.9|24276.2|24236.2|0
1650589200000|2022-04-22 01:00:00|24326.5|24286.5|24347.3|24307.3|24359.7|24319.7|24287.7|24247.7|0
1650592800000|2022-04-22 02:00:00|24347.6|24307.6|24351.6|24311.6|24361.4|24321.4|24317.7|24277.7|0
1650596400000|2022-04-22 03:00:00|24354.7|24314.7|24360.4|24320.4|24372.4|24332.4|24326.6|24286.6|0
1650600000000|2022-04-22 04:00:00|24357.3|24317.3|24405.9|24365.9|24406|24366|24336.2|24296.2|0
1650603600000|2022-04-22 05:00:00|24406|24366|24482.3|24442.3|24519.4|24479.4|24400.1|24360.1|0
1650607200000|2022-04-22 06:00:00|24476.1|24436.1|24490.8|24475.8|24520.8|24505.8|24432.8|24392.8|511
1650610800000|2022-04-22 07:00:00|24485.8|24470.8|24578.7|24563.7|24583.7|24568.7|24420.8|24405.8|3972
1650614400000|2022-04-22 08:00:00|24576.2|24561.2|24476.2|24461.2|24608.7|24593.7|24461.2|24446.2|1501
1650618000000|2022-04-22 09:00:00|24473.7|24458.7|24361.2|24346.2|24493.7|24478.7|24353.7|24338.7|1747
1650621600000|2022-04-22 10:00:00|24358.7|24343.7|24383.7|24368.7|24413.7|24398.7|24328.7|24313.7|1189
1650625200000|2022-04-22 11:00:00|24388.7|24373.7|24389.6|24374.6|24428.7|24413.7|24374.6|24359.6|875
1650628800000|2022-04-22 12:00:00|24394.6|24379.6|24379.6|24364.6|24429.6|24414.6|24359.6|24344.6|973
1650632400000|2022-04-22 13:00:00|24382.1|24367.1|24327.1|24312.1|24384.6|24369.6|24279.6|24264.6|2259
1650636000000|2022-04-22 14:00:00|24324.6|24309.6|24314.8|24299.8|24419.6|24404.6|24264.8|24249.8|2930
1650639600000|2022-04-22 15:00:00|24319.8|24304.8|24247.3|24227.3|24359.8|24344.8|24237.3|24222.3|3033
1650643200000|2022-04-22 16:00:00|24242.3|24222.3|24267.3|24247.3|24312.3|24287.3|24237.3|24217.3|387
1650646800000|2022-04-22 17:00:00|24272.3|24252.3|24212.3|24187.3|24287.3|24262.3|24212.3|24187.3|153
1650650400000|2022-04-22 18:00:00|24207.3|24192.3|24172.3|24157.3|24262.3|24242.3|24144.8|24129.8|237
1650654000000|2022-04-22 19:00:00|24174.8|24159.8|24102.3|24087.3|24259.8|24244.8|24102.3|24087.3|471
1650657600000|2022-04-22 20:00:00|24156.5|24116.5|24054|24014|24159.9|24119.9|24040.6|24000.6|0
1650661200000|2022-04-22 21:00:00|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|0
1650837600000|2022-04-24 22:00:00|24106.5|24066.5|24184.5|24144.5|24209.6|24169.6|24090.3|24050.3|0
1650841200000|2022-04-24 23:00:00|24184.6|24144.6|24173.7|24133.7|24214.4|24174.4|24157.8|24117.8|0
1650844800000|2022-04-25 00:00:00|24173.1|24133.1|24049.5|24009.5|24188.3|24148.3|23993.4|23953.4|0
1650848400000|2022-04-25 01:00:00|24049.7|24009.7|23898.5|23858.5|24062.3|24022.3|23885.8|23845.8|0
1650852000000|2022-04-25 02:00:00|23898.6|23858.6|23848.4|23808.4|23911.3|23871.3|23847.5|23807.5|0
1650855600000|2022-04-25 03:00:00|23848.5|23808.5|23876.2|23836.2|23906|23866|23848.5|23808.5|0
1650859200000|2022-04-25 04:00:00|23876.3|23836.3|23863|23823|23901|23861|23850.3|23810.3|0
1650862800000|2022-04-25 05:00:00|23869.2|23829.2|23930.6|23890.6|23999.4|23959.4|23853.2|23813.2|0
1650866400000|2022-04-25 06:00:00|23930.7|23890.7|23917.3|23902.3|24039.8|24024.8|23879.8|23864.8|899
1650870000000|2022-04-25 07:00:00|23927.3|23912.3|23873.7|23858.7|24124.8|24109.8|23853.7|23838.7|5429
1650873600000|2022-04-25 08:00:00|23871.2|23856.2|23766.2|23751.2|23948.7|23933.7|23751.2|23736.2|2229
1650877200000|2022-04-25 09:00:00|23763.7|23748.7|23858.7|23843.7|23908.7|23893.7|23738.7|23723.7|1361
1650880800000|2022-04-25 10:00:00|23861.2|23846.2|23883.7|23868.7|23898.7|23883.7|23848.7|23833.7|860
1650884400000|2022-04-25 11:00:00|23881.2|23866.2|23982.2|23967.2|23997.2|23982.2|23858.7|23843.7|1708
1650888000000|2022-04-25 12:00:00|23984.7|23969.7|24092.2|24077.2|24107.2|24092.2|23952.2|23937.2|1376
1650891600000|2022-04-25 13:00:00|24089.7|24074.7|23962.1|23947.1|24092.2|24077.2|23959.6|23944.6|1943
1650895200000|2022-04-25 14:00:00|23964.6|23949.6|23909.7|23894.7|24069.7|24054.7|23909.7|23894.7|2438
1650898800000|2022-04-25 15:00:00|23907.2|23892.2|23927.2|23907.2|24004.7|23989.7|23867.2|23847.2|3339
1650902400000|2022-04-25 16:00:00|23932.2|23902.2|23992.2|23967.2|24027.2|24007.2|23897.2|23872.2|494
1650906000000|2022-04-25 17:00:00|23997.2|23972.2|24067.2|24047.2|24087.2|24067.2|23937.2|23917.2|539
1650909600000|2022-04-25 18:00:00|24072.2|24052.2|24142.2|24127.2|24199.7|24184.7|24042.2|24017.2|448
1650913200000|2022-04-25 19:00:00|24139.7|24124.7|24229.7|24214.7|24252.2|24237.2|24084.7|24069.7|523
1650916800000|2022-04-25 20:00:00|24209.6|24169.6|24205.6|24165.6|24219.4|24179.4|24173.9|24133.9|2
1650920400000|2022-04-25 21:00:00|24204.3|24164.3|24197.5|24157.5|24204.9|24164.9|24194.3|24154.3|0
1650924000000|2022-04-25 22:00:00|24198.1|24158.1|24199.4|24159.4|24203.2|24163.2|24171.5|24131.5|0
1650927600000|2022-04-25 23:00:00|24200.1|24160.1|24190.5|24150.5|24210.9|24170.9|24184.7|24144.7|0
1650931200000|2022-04-26 00:00:00|24190.4|24150.4|24189|24149|24193|24153|24146.7|24106.7|0
1650934800000|2022-04-26 01:00:00|24190.2|24150.2|24200.3|24160.3|24222.9|24182.9|24165.9|24125.9|0
1650938400000|2022-04-26 02:00:00|24200.2|24160.2|24265.4|24225.4|24272.2|24232.2|24190.8|24150.8|0
1650942000000|2022-04-26 03:00:00|24266.1|24226.1|24292.1|24252.1|24304.6|24264.6|24266.1|24226.1|0
1650945600000|2022-04-26 04:00:00|24295.2|24255.2|24310.7|24270.7|24315|24275|24286.1|24246.1|0
1650949200000|2022-04-26 05:00:00|24310.6|24270.6|24286.5|24246.5|24330.4|24290.4|24263.8|24223.8|0
1650952800000|2022-04-26 06:00:00|24276.6|24236.6|24217.2|24202.2|24310.9|24272.2|24179.7|24164.7|459
1650956400000|2022-04-26 07:00:00|24207.2|24192.2|24033.1|24018.1|24209.7|24194.7|23962.2|23947.2|3368
1650960000000|2022-04-26 08:00:00|24030.6|24015.6|24095.6|24080.6|24103.1|24088.1|23968.1|23953.1|1185
1650963600000|2022-04-26 09:00:00|24098.1|24083.1|24073.1|24058.1|24113.1|24098.1|24038.1|24023.1|983
1650967200000|2022-04-26 10:00:00|24068.1|24053.1|24023.1|24008.1|24085.6|24070.6|24018.1|24003.1|664
1650970800000|2022-04-26 11:00:00|24018.1|24003.1|24026.4|24011.4|24058.1|24043.1|23968.1|23953.1|579
1650974400000|2022-04-26 12:00:00|24028.9|24013.9|23996.4|23981.4|24081.4|24066.4|23951.4|23936.4|1046
1650978000000|2022-04-26 13:00:00|23998.9|23983.9|23928.9|23913.9|24006.4|23991.4|23891.4|23876.4|2779
1650981600000|2022-04-26 14:00:00|23926.4|23911.4|23766.7|23751.7|23991.4|23976.4|23761.7|23746.7|2587
1650985200000|2022-04-26 15:00:00|23764.2|23749.2|23639.2|23619.2|23776.7|23761.7|23629.2|23609.2|3834
1650988800000|2022-04-26 16:00:00|23644.2|23624.2|23814.2|23794.2|23814.2|23794.2|23634.2|23614.2|620
1650992400000|2022-04-26 17:00:00|23809.2|23789.2|23664.2|23639.2|23814.2|23794.2|23619.2|23594.2|322
1650996000000|2022-04-26 18:00:00|23659.2|23644.2|23701.7|23686.7|23724.2|23699.2|23639.2|23619.2|148
1650999600000|2022-04-26 19:00:00|23699.2|23684.2|23521.7|23506.7|23721.7|23706.7|23511.7|23496.7|617
1651003200000|2022-04-26 20:00:00|23533.1|23493.1|23419.9|23379.9|23568|23528|23400.2|23360.2|0
1651006800000|2022-04-26 21:00:00|23418.7|23378.7|23491.6|23451.6|23491.6|23451.6|23418.7|23378.7|0
1651010400000|2022-04-26 22:00:00|23491.7|23451.7|23583.6|23543.6|23640.7|23600.7|23491.6|23451.6|0
1651014000000|2022-04-26 23:00:00|23584.3|23544.3|23616.9|23576.9|23631|23591|23583|23543|0
1651017600000|2022-04-27 00:00:00|23617.5|23577.5|23530.2|23490.2|23631|23591|23511.6|23471.6|0
1651021200000|2022-04-27 01:00:00|23524|23484|23637.2|23597.2|23675.8|23635.8|23524|23484|0
1651024800000|2022-04-27 02:00:00|23637.1|23597.1|23651.4|23611.4|23664|23624|23574|23534|0
1651028400000|2022-04-27 03:00:00|23651.5|23611.5|23656.1|23616.1|23681.2|23641.2|23626.2|23586.2|0
1651032000000|2022-04-27 04:00:00|23656|23616|23662.7|23622.7|23687.6|23647.6|23643.5|23603.5|0
1651035600000|2022-04-27 05:00:00|23662.6|23622.6|23729.7|23689.7|23748.5|23708.5|23643.7|23603.7|0
1651039200000|2022-04-27 06:00:00|23723.5|23683.5|23724.2|23709.2|23776.7|23761.7|23669.2|23654.2|593
1651042800000|2022-04-27 07:00:00|23714.2|23699.2|23645.1|23630.1|23734.2|23719.2|23311.7|23296.7|6004
1651046400000|2022-04-27 08:00:00|23642.6|23627.6|23735.1|23720.1|23797.6|23782.6|23592.6|23577.6|2710
1651050000000|2022-04-27 09:00:00|23727.6|23712.6|23817.6|23802.6|23832.6|23817.6|23717.6|23702.6|1731
1651053600000|2022-04-27 10:00:00|23820.1|23805.1|23877.6|23862.6|23902.6|23887.6|23765.1|23750.1|2313
1651057200000|2022-04-27 11:00:00|23880.1|23865.1|23762.3|23747.3|23885.1|23870.1|23715.1|23700.1|1656
1651060800000|2022-04-27 12:00:00|23757.3|23742.3|23707.3|23692.3|23827.3|23812.3|23687.3|23672.3|1162
1651064400000|2022-04-27 13:00:00|23704.8|23689.8|23772.3|23757.3|23837.3|23822.3|23652.3|23637.3|2949
1651068000000|2022-04-27 14:00:00|23774.8|23759.8|23720.5|23705.5|23804.8|23789.8|23620.5|23605.5|2600
1651071600000|2022-04-27 15:00:00|23725.5|23710.5|23818|23798|23855.5|23840.5|23710.5|23695.5|2612
1651075200000|2022-04-27 16:00:00|23823|23793|23938|23913|23968|23943|23788|23768|598
1651078800000|2022-04-27 17:00:00|23943|23918|23938|23913|23953|23933|23848|23828|333
1651082400000|2022-04-27 18:00:00|23933|23908|23808|23793|23938|23913|23785.5|23770.5|256
1651086000000|2022-04-27 19:00:00|23805.5|23790.5|23798|23783|23835.5|23820.5|23758|23743|250
1651089600000|2022-04-27 20:00:00|23800.5|23785.5|23954.4|23914.4|23974.2|23934.2|23790.4|23750.4|0
1651093200000|2022-04-27 21:00:00|23954.3|23914.3|23956.3|23916.3|23956.3|23916.3|23942.8|23902.8|0
1651096800000|2022-04-27 22:00:00|23956.7|23916.7|23951.2|23911.2|23975.5|23935.5|23941.6|23901.6|0
1651100400000|2022-04-27 23:00:00|23952.4|23912.4|23958.2|23918.2|23973.6|23933.6|23937.1|23897.1|0
1651104000000|2022-04-28 00:00:00|23956.9|23916.9|23927.6|23887.6|23956.9|23916.9|23845.8|23805.8|0
1651107600000|2022-04-28 01:00:00|23927.7|23887.7|23933.1|23893.1|23952.6|23912.6|23857.9|23817.9|0
1651111200000|2022-04-28 02:00:00|23933.2|23893.2|23946.1|23906.1|23971.4|23931.4|23917.5|23877.5|0
1651114800000|2022-04-28 03:00:00|23946.2|23906.2|23920.8|23880.8|23965.2|23925.2|23902.3|23862.3|0
1651118400000|2022-04-28 04:00:00|23920.7|23880.7|23940|23900|23952.4|23912.4|23895.8|23855.8|0
1651122000000|2022-04-28 05:00:00|23936.5|23896.5|24020.6|23980.6|24033.4|23993.4|23912.5|23872.5|0
1651125600000|2022-04-28 06:00:00|24020.7|23980.7|24043|24028|24065.5|24050.5|23940.5|23925.5|541
1651129200000|2022-04-28 07:00:00|24045.5|24030.5|24133.5|24118.5|24195.5|24180.5|23985.5|23970.5|3477
1651132800000|2022-04-28 08:00:00|24131|24116|24248.5|24233.5|24258.5|24243.5|24123.5|24108.5|1263
1651136400000|2022-04-28 09:00:00|24253.5|24238.5|24193.5|24178.5|24258.5|24243.5|24173.5|24158.5|2075
1651140000000|2022-04-28 10:00:00|24198.5|24183.5|24131|24116|24233.5|24218.5|24093.5|24078.5|1974
1651143600000|2022-04-28 11:00:00|24128.5|24113.5|24146.8|24131.8|24203.5|24188.5|24126|24111|536
1651147200000|2022-04-28 12:00:00|24144.3|24129.3|24119.3|24104.3|24184.3|24169.3|24089.3|24074.3|1584
1651150800000|2022-04-28 13:00:00|24116.8|24101.8|23939.3|23924.3|24129.3|24114.3|23934.3|23919.3|1842
1651154400000|2022-04-28 14:00:00|23934.3|23919.3|23950.6|23935.6|23985.6|23970.6|23836.8|23821.8|2445
1651158000000|2022-04-28 15:00:00|23953.1|23938.1|24033.1|24013.1|24075.6|24060.6|23943.1|23928.1|2421
1651161600000|2022-04-28 16:00:00|24038.1|24018.1|24208.1|24183.1|24233.1|24213.1|24003.1|23983.1|456
1651165200000|2022-04-28 17:00:00|24213.1|24188.1|24253.1|24233.1|24268.1|24248.1|24188.1|24163.1|438
1651168800000|2022-04-28 18:00:00|24258.1|24238.1|24303.1|24288.1|24308.1|24293.1|24243.1|24223.1|154
1651172400000|2022-04-28 19:00:00|24300.6|24285.6|24250.6|24235.6|24345.6|24330.6|24233.1|24218.1|374
1651176000000|2022-04-28 20:00:00|24292.5|24252.5|24155.4|24115.4|24292.8|24252.8|24126.7|24086.7|0
1651179600000|2022-04-28 21:00:00|24155.3|24115.3|24122.6|24082.6|24165.9|24125.9|24045.8|24005.8|0
1651183200000|2022-04-28 22:00:00|24122|24082|24110.1|24070.1|24142.4|24102.4|24063.2|24023.2|0
1651186800000|2022-04-28 23:00:00|24111.4|24071.4|24120.4|24080.4|24132.8|24092.8|24104|24064|0
1651190400000|2022-04-29 00:00:00|24120.5|24080.5|24172.8|24132.8|24183|24143|24119.2|24079.2|0
1651194000000|2022-04-29 01:00:00|24173.4|24133.4|24266|24226|24297.4|24257.4|24165.8|24125.8|0
1651197600000|2022-04-29 02:00:00|24266.1|24226.1|24257.6|24217.6|24278.7|24238.7|24220|24180|0
1651201200000|2022-04-29 03:00:00|24257.7|24217.7|24282.1|24242.1|24319.4|24279.4|24232.4|24192.4|0
1651204800000|2022-04-29 04:00:00|24282|24242|24292.9|24252.9|24312.1|24272.1|24275.6|24235.6|0
1651208400000|2022-04-29 05:00:00|24293|24253|24320.3|24280.3|24351.5|24311.5|24261.1|24221.1|0
1651212000000|2022-04-29 06:00:00|24314.1|24274.1|24318.1|24303.1|24360.6|24345.6|24270.6|24242.8|579
1651215600000|2022-04-29 07:00:00|24315.6|24300.6|24310.2|24295.2|24347.7|24332.7|24255.6|24240.6|2887
1651219200000|2022-04-29 08:00:00|24307.7|24292.7|24300.2|24285.2|24367.7|24352.7|24275.2|24260.2|1249
1651222800000|2022-04-29 09:00:00|24297.7|24282.7|24247.7|24232.7|24307.7|24292.7|24225.2|24210.2|1098
1651226400000|2022-04-29 10:00:00|24252.7|24237.7|24155.2|24140.2|24267.7|24252.7|24137.7|24122.7|1069
1651230000000|2022-04-29 11:00:00|24152.7|24137.7|24180.1|24165.1|24202.6|24187.6|24132.7|24117.7|685
1651233600000|2022-04-29 12:00:00|24182.6|24167.6|24267.6|24252.6|24307.6|24292.6|24172.6|24157.6|1092
1651237200000|2022-04-29 13:00:00|24265.1|24250.1|24407.6|24392.6|24412.6|24397.6|24217.6|24202.6|1391
1651240800000|2022-04-29 14:00:00|24410.1|24395.1|24263.8|24248.8|24422.6|24407.6|24203.8|24188.8|2690
1651244400000|2022-04-29 15:00:00|24258.8|24243.8|24271.3|24251.3|24328.8|24313.8|24218.8|24203.8|2839
1651248000000|2022-04-29 16:00:00|24266.3|24246.3|24156.3|24131.3|24266.3|24251.3|24141.3|24121.3|383
1651251600000|2022-04-29 17:00:00|24151.3|24136.3|24161.3|24136.3|24231.3|24206.3|24141.3|24121.3|241
1651255200000|2022-04-29 18:00:00|24156.3|24141.3|24076.3|24061.3|24176.3|24151.3|24033.8|24018.8|269
1651258800000|2022-04-29 19:00:00|24073.8|24058.8|23901.3|23886.3|24076.3|24061.3|23868.8|23853.8|365
1651262400000|2022-04-29 20:00:00|23899.7|23859.7|23930.2|23890.2|23960.4|23920.4|23885|23845|0
1651442400000|2022-05-01 22:00:00|23957.4|23917.4|23915.9|23875.9|23989|23949|23813.1|23773.1|0
1651446000000|2022-05-01 23:00:00|23916|23876|23899.9|23859.9|23970.9|23930.9|23846.8|23806.8|0
1651449600000|2022-05-02 00:00:00|23900.5|23860.5|23937.5|23897.5|23962.4|23922.4|23867.9|23827.9|0
1651453200000|2022-05-02 01:00:00|23937.4|23897.4|23843.6|23803.6|23963.1|23923.1|23843.5|23803.5|0
1651456800000|2022-05-02 02:00:00|23846.7|23806.7|23913.9|23873.9|23939|23899|23830.6|23790.6|0
1651460400000|2022-05-02 03:00:00|23914|23874|23972.3|23932.3|24003.9|23963.9|23914|23874|0
1651464000000|2022-05-02 04:00:00|23972.4|23932.4|23978.8|23938.8|23991.4|23951.4|23934.4|23894.4|0
1651467600000|2022-05-02 05:00:00|23978.9|23938.9|23859.1|23819.1|24004.2|23964.2|23852.8|23812.8|0
1651471200000|2022-05-02 06:00:00|23859|23819|24028.8|24013.8|24031.3|24016.3|23859|23819|438
1651474800000|2022-05-02 07:00:00|24018.8|24003.8|23581.3|23566.3|24123.8|24108.8|23358.8|23343.8|4442
1651478400000|2022-05-02 08:00:00|23563.8|23548.8|23883.8|23868.8|23941.3|23926.3|23558.8|23543.8|4351
1651482000000|2022-05-02 09:00:00|23886.3|23871.3|24006.3|23991.3|24046.3|24031.3|23883.8|23868.8|1400
1651485600000|2022-05-02 10:00:00|24008.8|23993.8|24041.3|24026.3|24073.8|24058.8|24001.3|23986.3|795
1651489200000|2022-05-02 11:00:00|24046.3|24031.3|23866.5|23851.5|24063.8|24048.8|23851.5|23836.5|781
1651492800000|2022-05-02 12:00:00|23864|23849|23914|23899|23926.5|23911.5|23829|23814|1033
1651496400000|2022-05-02 13:00:00|23916.5|23901.5|23956.5|23941.5|24024|24009|23836.5|23821.5|1903
1651500000000|2022-05-02 14:00:00|23954|23939|23861.5|23846.5|24016.5|24001.5|23824|23809|2331
1651503600000|2022-05-02 15:00:00|23866.5|23851.5|23899|23874|23906.5|23891.5|23786.5|23771.5|3073
1651507200000|2022-05-02 16:00:00|23894|23879|23799|23779|23934|23909|23794|23774|387
1651510800000|2022-05-02 17:00:00|23804|23774|23789|23769|23829|23809|23759|23739|404
1651514400000|2022-05-02 18:00:00|23794|23764|23774|23759|23834|23814|23716.5|23701.5|240
1651518000000|2022-05-02 19:00:00|23771.5|23756.5|23979|23964|23999|23984|23771.5|23756.5|525
1651521600000|2022-05-02 20:00:00|23990.6|23950.6|23968.9|23928.9|24026.8|23986.8|23950|23910|0
1651525200000|2022-05-02 21:00:00|23969|23929|23968.7|23928.7|23979|23939|23964.9|23924.9|0
1651528800000|2022-05-02 22:00:00|23967.4|23927.4|23949.5|23909.5|23971.3|23931.3|23942.5|23902.5|0
1651532400000|2022-05-02 23:00:00|23948.9|23908.9|23979.6|23939.6|23984.1|23944.1|23948.9|23908.9|0
1651536000000|2022-05-03 00:00:00|23979.5|23939.5|24025.4|23985.4|24050.7|24010.7|23966.8|23926.8|0
1651539600000|2022-05-03 01:00:00|24025.3|23985.3|24038.2|23998.2|24051.1|24011.1|23968.3|23928.3|0
1651543200000|2022-05-03 02:00:00|24038.3|23998.3|24115.7|24075.7|24130.7|24090.7|24038.2|23998.2|0
1651546800000|2022-05-03 03:00:00|24115.6|24075.6|24087.7|24047.7|24134.6|24094.6|24081.3|24041.3|0
1651550400000|2022-05-03 04:00:00|24093.9|24053.9|24079.6|24039.6|24124|24084|24074.8|24034.8|0
1651554000000|2022-05-03 05:00:00|24079.5|24039.5|24133.8|24093.8|24166.4|24126.4|24073.2|24033.2|0
1651557600000|2022-05-03 06:00:00|24127.6|24087.6|24054|24039|24127.6|24087.6|24006.5|23991.5|391
1651561200000|2022-05-03 07:00:00|24049|24034|24127.8|24112.8|24157.8|24142.8|23949|23934|3747
1651564800000|2022-05-03 08:00:00|24125.3|24110.3|24132.8|24117.8|24212.8|24197.8|24107.8|24092.8|2191
1651568400000|2022-05-03 09:00:00|24130.3|24115.3|24120.3|24105.3|24150.3|24135.3|24090.3|24075.3|1220
1651572000000|2022-05-03 10:00:00|24122.8|24107.8|24015.3|24000.3|24145.3|24130.3|24000.3|23985.3|1242
1651575600000|2022-05-03 11:00:00|24017.8|24002.8|24091.5|24076.5|24114|24099|24012.8|23997.8|2177
1651579200000|2022-05-03 12:00:00|24094|24079|24134|24119|24171.5|24156.5|24094|24079|863
1651582800000|2022-05-03 13:00:00|24136.5|24121.5|24144|24129|24154|24139|24086.5|24071.5|2610
1651586400000|2022-05-03 14:00:00|24149|24134|24186.6|24171.6|24206.6|24191.6|24111.6|24096.6|1894
1651590000000|2022-05-03 15:00:00|24189.1|24174.1|24224.1|24199.1|24271.6|24256.6|24179.1|24164.1|2786
1651593600000|2022-05-03 16:00:00|24219.1|24204.1|24219.1|24194.1|24254.1|24234.1|24164.1|24139.1|324
1651597200000|2022-05-03 17:00:00|24224.1|24199.1|24254.1|24229.1|24279.1|24259.1|24214.1|24189.1|203
1651600800000|2022-05-03 18:00:00|24249.1|24224.1|24271.6|24256.6|24274.1|24259.1|24154.1|24139.1|245
1651604400000|2022-05-03 19:00:00|24274.1|24259.1|24239.1|24224.1|24286.6|24271.6|24166.6|24151.6|343
1651608000000|2022-05-03 20:00:00|24243.4|24203.4|24273.5|24233.5|24320.7|24280.7|24242.6|24202.6|0
1651611600000|2022-05-03 21:00:00|24273.4|24233.4|24278.8|24238.8|24283.3|24243.3|24270.2|24230.2|0
1651615200000|2022-05-03 22:00:00|24278.2|24238.2|24269.8|24229.8|24296.9|24256.9|24253.1|24213.1|0
1651618800000|2022-05-03 23:00:00|24269.9|24229.9|24286.9|24246.9|24301|24261|24267.3|24227.3|0
1651622400000|2022-05-04 00:00:00|24286.8|24246.8|24244.4|24204.4|24286.9|24246.9|24237.9|24197.9|0
1651626000000|2022-05-04 01:00:00|24244.5|24204.5|24264.2|24224.2|24289.4|24249.4|24244.4|24204.4|0
1651629600000|2022-05-04 02:00:00|24270.4|24230.4|24219|24179|24280.2|24240.2|24218.9|24178.9|0
1651633200000|2022-05-04 03:00:00|24225.3|24185.3|24206.4|24166.4|24250.8|24210.8|24199.9|24159.9|0
1651636800000|2022-05-04 04:00:00|24212.7|24172.7|24225.3|24185.3|24257.3|24217.3|24212.7|24172.7|0
1651640400000|2022-05-04 05:00:00|24225.4|24185.4|24225.4|24185.4|24244.8|24204.8|24199.9|24159.9|0
1651644000000|2022-05-04 06:00:00|24226.2|24186.2|24254.1|24239.1|24271.6|24256.6|24194.1|24179.1|240
1651647600000|2022-05-04 07:00:00|24251.6|24236.6|24188.1|24173.1|24314.1|24299.1|24151.6|24136.6|2410
1651651200000|2022-05-04 08:00:00|24190.6|24175.6|24163.1|24148.1|24228.1|24213.1|24143.1|24128.1|1053
1651654800000|2022-05-04 09:00:00|24160.6|24145.6|24143.1|24128.1|24173.1|24158.1|24098.1|24083.1|1162
1651658400000|2022-05-04 10:00:00|24145.6|24130.6|24163.1|24148.1|24183.1|24168.1|24138.1|24123.1|617
1651662000000|2022-05-04 11:00:00|24158.1|24143.1|24145.3|24130.3|24188.1|24173.1|24138.1|24123.1|817
1651665600000|2022-05-04 12:00:00|24147.8|24132.8|24105.3|24090.3|24180.3|24165.3|24100.3|24085.3|661
1651669200000|2022-05-04 13:00:00|24107.8|24092.8|24085.3|24070.3|24155.3|24140.3|24085.3|24070.3|1097
1651672800000|2022-05-04 14:00:00|24090.3|24075.3|23970.7|23955.7|24095.3|24080.3|23955.7|23940.7|2195
1651676400000|2022-05-04 15:00:00|23968.2|23953.2|23965.7|23940.7|23980.7|23960.7|23873.2|23858.2|2340
1651680000000|2022-05-04 16:00:00|23970.7|23945.7|24040.7|24020.7|24045.7|24025.7|23940.7|23920.7|297
1651683600000|2022-05-04 17:00:00|24045.7|24025.7|24025.7|24000.7|24069.7|24045.7|24000.7|23980.7|211
1651687200000|2022-05-04 18:00:00|24029.7|24001.7|24185.7|24170.7|24205.7|24190.7|23918.2|23903.2|987
1651690800000|2022-05-04 19:00:00|24188.2|24173.2|24413.2|24398.2|24435.7|24420.7|24180.7|24165.7|1022
1651694400000|2022-05-04 20:00:00|24428.1|24388.1|24367.5|24327.5|24433.1|24393.1|24362.6|24322.6|0
1651698000000|2022-05-04 21:00:00|24368.1|24328.1|24376.1|24336.1|24387.7|24347.7|24366.8|24326.8|0
1651701600000|2022-05-04 22:00:00|24376.3|24336.3|24328.1|24288.1|24417.6|24377.6|24326.9|24286.9|0
1651705200000|2022-05-04 23:00:00|24328.2|24288.2|24331.3|24291.3|24343.9|24303.9|24319.2|24279.2|0
1651708800000|2022-05-05 00:00:00|24331.4|24291.4|24392.4|24352.4|24404.8|24364.8|24316.3|24276.3|0
1651712400000|2022-05-05 01:00:00|24392.5|24352.5|24348.6|24308.6|24405.6|24365.6|24335.9|24295.9|0
1651716000000|2022-05-05 02:00:00|24348.5|24308.5|24366.3|24326.3|24385.7|24345.7|24348|24308|0
1651719600000|2022-05-05 03:00:00|24366.4|24326.4|24414.7|24374.7|24422.9|24382.9|24366.4|24326.4|0
1651723200000|2022-05-05 04:00:00|24422|24382|24402.2|24362.2|24441.2|24401.2|24393.1|24353.1|0
1651726800000|2022-05-05 05:00:00|24402.3|24362.3|24395.2|24355.2|24439.5|24399.5|24382.1|24342.1|0
1651730400000|2022-05-05 06:00:00|24401.4|24361.4|24450.7|24435.7|24503.2|24488.2|24376.2|24336.2|741
1651734000000|2022-05-05 07:00:00|24445.7|24430.7|24337.1|24322.1|24488.2|24473.2|24282.1|24267.1|4104
1651737600000|2022-05-05 08:00:00|24334.6|24319.6|24157.1|24142.1|24347.1|24332.1|24134.6|24119.6|1783
1651741200000|2022-05-05 09:00:00|24162.1|24147.1|24192.1|24177.1|24197.1|24182.1|24119.6|24104.6|1083
1651744800000|2022-05-05 10:00:00|24194.6|24179.6|24237.1|24222.1|24262.1|24247.1|24182.1|24167.1|838
1651748400000|2022-05-05 11:00:00|24239.6|24224.6|24229.5|24214.5|24264.6|24249.6|24187.1|24172.1|922
1651752000000|2022-05-05 12:00:00|24227|24212|24187|24172|24259.5|24244.5|24174.5|24159.5|3500
1651755600000|2022-05-05 13:00:00|24184.5|24169.5|24044.5|24029.5|24189.5|24174.5|24024.5|24009.5|1686
1651759200000|2022-05-05 14:00:00|24042|24027|23877.1|23862.1|24054.5|24039.5|23807.1|23792.1|5047
1651762800000|2022-05-05 15:00:00|23872.1|23857.1|23639.6|23614.6|23877.1|23862.1|23634.6|23609.6|3155
1651766400000|2022-05-05 16:00:00|23634.6|23609.6|23749.6|23729.6|23754.6|23734.6|23569.6|23549.6|526
1651770000000|2022-05-05 17:00:00|23754.6|23734.6|23724.6|23704.6|23814.6|23789.6|23704.6|23679.6|308
1651773600000|2022-05-05 18:00:00|23719.6|23699.6|23692.1|23677.1|23789.6|23769.6|23654.6|23639.6|148
1651777200000|2022-05-05 19:00:00|23689.6|23674.6|23714.6|23699.6|23724.6|23709.6|23574.6|23559.6|414
1651780800000|2022-05-05 20:00:00|23727.8|23687.8|23769.5|23729.5|23804.6|23764.6|23712.7|23672.7|0
1651784400000|2022-05-05 21:00:00|23768.9|23728.9|23711.2|23671.2|23775.3|23735.3|23705.5|23665.5|0
1651788000000|2022-05-05 22:00:00|23711|23671|23710.6|23670.6|23724.1|23684.1|23669|23629|0
1651791600000|2022-05-05 23:00:00|23710|23670|23728.1|23688.1|23733.9|23693.9|23692.9|23652.9|0
1651795200000|2022-05-06 00:00:00|23728.2|23688.2|23679.1|23639.1|23738.3|23698.3|23657.4|23617.4|0
1651798800000|2022-05-06 01:00:00|23679|23639|23666.5|23626.5|23692|23652|23640.9|23600.9|0
1651802400000|2022-05-06 02:00:00|23666.6|23626.6|23692.3|23652.3|23705|23665|23638.1|23598.1|0
1651806000000|2022-05-06 03:00:00|23692.4|23652.4|23749.9|23709.9|23750.2|23710.2|23655.1|23615.1|0
1651809600000|2022-05-06 04:00:00|23750|23710|23687|23647|23750|23710|23661.5|23621.5|0
1651813200000|2022-05-06 05:00:00|23686.9|23646.9|23675.4|23635.4|23694.2|23654.2|23637.6|23597.6|0
1651816800000|2022-05-06 06:00:00|23675.5|23635.5|23707.1|23692.1|23794.6|23779.6|23653.6|23613.6|540
1651820400000|2022-05-06 07:00:00|23687.1|23672.1|23722.2|23707.2|23722.2|23707.2|23527.1|23512.1|4270
1651824000000|2022-05-06 08:00:00|23727.2|23712.2|23687.2|23672.2|23807.2|23792.2|23662.2|23647.2|2256
1651827600000|2022-05-06 09:00:00|23689.7|23674.7|23767.2|23752.2|23772.2|23757.2|23602.2|23587.2|1637
1651831200000|2022-05-06 10:00:00|23764.7|23749.7|23762.2|23747.2|23827.2|23812.2|23722.2|23707.2|1460
1651834800000|2022-05-06 11:00:00|23759.7|23744.7|23628.1|23613.1|23759.7|23744.7|23618.1|23603.1|1303
1651838400000|2022-05-06 12:00:00|23623.1|23608.1|23578.1|23563.1|23788.1|23773.1|23573.1|23558.1|1965
1651842000000|2022-05-06 13:00:00|23583.1|23568.1|23373.1|23358.1|23608.1|23593.1|23358.1|23343.1|3252
1651845600000|2022-05-06 14:00:00|23375.6|23360.6|23560.9|23545.9|23585.9|23570.9|23358.1|23343.1|3744
1651849200000|2022-05-06 15:00:00|23555.9|23540.9|23428.4|23403.4|23593.4|23578.4|23418.4|23393.4|4262
1651852800000|2022-05-06 16:00:00|23423.4|23408.4|23603.4|23578.4|23608.4|23588.4|23408.4|23388.4|507
1651856400000|2022-05-06 17:00:00|23608.4|23583.4|23513.4|23493.4|23648.4|23623.4|23503.4|23478.4|337
1651860000000|2022-05-06 18:00:00|23508.4|23488.4|23458.4|23443.4|23533.4|23513.4|23415.9|23400.9|348
1651863600000|2022-05-06 19:00:00|23460.9|23445.9|23525.9|23510.9|23565.9|23550.9|23410.9|23395.9|328
1651867200000|2022-05-06 20:00:00|23495.8|23455.8|23447.7|23407.7|23495.8|23455.8|23400.7|23360.7|0
1651870800000|2022-05-06 21:00:00|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|0
1652047200000|2022-05-08 22:00:00|23326.9|23286.9|23397.2|23357.2|23420.4|23380.4|23282.6|23242.6|0
1652050800000|2022-05-08 23:00:00|23396.6|23356.6|23321|23281|23404.9|23364.9|23294|23254|0
1652054400000|2022-05-09 00:00:00|23319.1|23279.1|23235.7|23195.7|23336.5|23296.5|23223.2|23183.2|0
1652058000000|2022-05-09 01:00:00|23235.8|23195.8|23266.9|23226.9|23292.3|23252.3|23196.2|23156.2|0
1652061600000|2022-05-09 02:00:00|23267|23227|23285.7|23245.7|23285.8|23245.8|23222.5|23182.5|0
1652065200000|2022-05-09 03:00:00|23285.8|23245.8|23312.3|23272.3|23331|23291|23279.5|23239.5|0
1652068800000|2022-05-09 04:00:00|23312.2|23272.2|23281.2|23241.2|23318.5|23278.5|23280.5|23240.5|0
1652072400000|2022-05-09 05:00:00|23284.3|23244.3|23241.7|23201.7|23299.9|23259.9|23229.6|23189.6|0
1652076000000|2022-05-09 06:00:00|23241.6|23201.6|23383.4|23368.4|23428.4|23413.4|23241.6|23201.6|469
1652079600000|2022-05-09 07:00:00|23385.9|23370.9|23287.4|23272.4|23558.4|23543.4|23272.4|23257.4|3214
1652083200000|2022-05-09 08:00:00|23289.9|23274.9|23232.4|23217.4|23289.9|23274.9|23097.4|23082.4|2720
1652086800000|2022-05-09 09:00:00|23227.4|23212.4|23189.9|23174.9|23287.4|23272.4|23127.4|23112.4|4604
1652090400000|2022-05-09 10:00:00|23192.4|23177.4|23037.4|23022.4|23217.4|23202.4|23007.4|22992.4|1744
1652094000000|2022-05-09 11:00:00|23039.9|23024.9|23091.4|23076.4|23101.4|23086.4|22998.9|22983.9|1966
1652097600000|2022-05-09 12:00:00|23093.9|23078.9|23106.4|23091.4|23148.9|23133.9|22978.9|22963.9|1820
1652101200000|2022-05-09 13:00:00|23108.9|23093.9|23113.9|23098.9|23168.9|23153.9|23056.4|23041.4|2645
1652104800000|2022-05-09 14:00:00|23108.9|23093.9|22949.8|22934.8|23131.4|23116.4|22947.3|22932.3|2577
1652108400000|2022-05-09 15:00:00|22947.3|22932.3|22959.8|22939.8|22989.8|22969.8|22802.3|22787.3|3532
1652112000000|2022-05-09 16:00:00|22964.8|22934.8|22924.8|22899.8|23064.8|23039.8|22899.8|22874.8|670
1652115600000|2022-05-09 17:00:00|22919.8|22904.8|22909.8|22884.8|22959.8|22934.8|22854.8|22829.8|354
1652119200000|2022-05-09 18:00:00|22904.8|22879.8|22929.8|22914.8|22944.8|22927.3|22849.8|22834.8|223
1652122800000|2022-05-09 19:00:00|22932.3|22917.3|22799.8|22784.8|22967.3|22952.3|22762.3|22747.3|529
1652126400000|2022-05-09 20:00:00|22823.2|22783.2|22843.4|22803.4|22908.1|22868.1|22822.6|22782.6|0
1652130000000|2022-05-09 21:00:00|22842.1|22802.1|22854.3|22814.3|22856.9|22816.9|22836.4|22796.4|0
1652133600000|2022-05-09 22:00:00|22854.7|22814.7|22905.8|22865.8|22914.7|22874.7|22854.7|22814.7|0
1652137200000|2022-05-09 23:00:00|22905.9|22865.9|22900.7|22860.7|22909|22869|22854.5|22814.5|0
1652140800000|2022-05-10 00:00:00|22900.6|22860.6|22649.7|22609.7|22904.5|22864.5|22619|22579|0
1652144400000|2022-05-10 01:00:00|22652.8|22612.8|22775|22735|22788|22748|22627.2|22587.2|0
1652148000000|2022-05-10 02:00:00|22775.1|22735.1|22838.7|22798.7|22883|22843|22762|22722|0
1652151600000|2022-05-10 03:00:00|22838.9|22798.9|22869.6|22829.6|22869.6|22829.6|22793.3|22753.3|0
1652155200000|2022-05-10 04:00:00|22869.5|22829.5|22862.2|22822.2|22903.3|22863.3|22844.3|22804.3|0
1652158800000|2022-05-10 05:00:00|22863.2|22823.2|22927.2|22887.2|22994.7|22954.7|22856.5|22816.5|0
1652162400000|2022-05-10 06:00:00|22914.7|22874.7|23104.8|23089.8|23142.3|23127.3|22895.7|22855.7|853
1652166000000|2022-05-10 07:00:00|23114.8|23099.8|23049.9|23034.9|23192.3|23177.3|23029.8|23014.8|3985
1652169600000|2022-05-10 08:00:00|23047.4|23032.4|23192.4|23177.4|23264.9|23249.9|23032.4|23017.4|2035
1652173200000|2022-05-10 09:00:00|23194.9|23179.9|23144.9|23129.9|23274.9|23259.9|23134.9|23119.9|1651
1652176800000|2022-05-10 10:00:00|23147.4|23132.4|23182.4|23167.4|23219.9|23204.9|23119.9|23104.9|902
1652180400000|2022-05-10 11:00:00|23184.9|23169.9|23179.3|23164.3|23224.9|23209.9|23124.9|23109.9|725
1652184000000|2022-05-10 12:00:00|23181.8|23166.8|23324.3|23309.3|23329.3|23314.3|23166.8|23151.8|1164
1652187600000|2022-05-10 13:00:00|23319.3|23304.3|23346.8|23331.8|23391.8|23376.8|23239.3|23224.3|2293
1652191200000|2022-05-10 14:00:00|23349.3|23334.3|23163.1|23148.1|23369.3|23354.3|23143.1|23128.1|2626
1652194800000|2022-05-10 15:00:00|23165.6|23150.6|23100.6|23080.6|23208.1|23193.1|23033.1|23018.1|3338
1652198400000|2022-05-10 16:00:00|23105.6|23085.6|23020.6|22995.6|23140.6|23120.6|22990.6|22970.6|424
1652202000000|2022-05-10 17:00:00|23015.6|22990.6|23265.6|23240.6|23265.6|23240.6|23010.6|22985.6|466
1652205600000|2022-05-10 18:00:00|23260.6|23245.6|23225.6|23210.6|23275.6|23255.6|23170.6|23150.6|432
1652209200000|2022-05-10 19:00:00|23228.1|23213.1|23223.1|23208.1|23265.6|23250.6|23210.6|23195.6|94
1652212800000|2022-05-10 20:00:00|23170|23130|23143.3|23103.3|23186|23146|23116.5|23076.5|0
1652216400000|2022-05-10 21:00:00|23142.7|23102.7|23142|23102|23147.2|23107.2|23137.5|23097.5|0
1652220000000|2022-05-10 22:00:00|23141.9|23101.9|23169.1|23129.1|23176.2|23136.2|23126.6|23086.6|0
1652223600000|2022-05-10 23:00:00|23169.7|23129.7|23144.6|23104.6|23181.3|23141.3|23113|23073|0
1652227200000|2022-05-11 00:00:00|23144.5|23104.5|23113.2|23073.2|23202.8|23162.8|23094|23054|0
1652230800000|2022-05-11 01:00:00|23113.3|23073.3|23210.9|23170.9|23221|23181|23087.5|23047.5|0
1652234400000|2022-05-11 02:00:00|23210.8|23170.8|23236.5|23196.5|23255.9|23215.9|23191.9|23151.9|0
1652238000000|2022-05-11 03:00:00|23233.4|23193.4|23242.9|23202.9|23261.9|23221.9|23223.6|23183.6|0
1652241600000|2022-05-11 04:00:00|23242.8|23202.8|23218.2|23178.2|23243.1|23203.1|23192.7|23152.7|0
1652245200000|2022-05-11 05:00:00|23218.3|23178.3|23230.7|23190.7|23287.3|23247.3|23217.9|23177.9|0
1652248800000|2022-05-11 06:00:00|23230.6|23190.6|23270.6|23255.6|23318.1|23303.1|23218|23178|274
1652252400000|2022-05-11 07:00:00|23280.6|23265.6|23266.3|23251.3|23288.1|23273.1|23153.1|23138.1|2961
1652256000000|2022-05-11 08:00:00|23263.8|23248.8|23488.8|23473.8|23513.8|23498.8|23223.8|23208.8|3880
1652259600000|2022-05-11 09:00:00|23491.3|23476.3|23506.3|23491.3|23541.3|23526.3|23473.8|23458.8|2009
1652263200000|2022-05-11 10:00:00|23508.8|23493.8|23563.8|23548.8|23568.8|23553.8|23453.8|23438.8|1227
1652266800000|2022-05-11 11:00:00|23566.3|23551.3|23574.3|23559.3|23613.8|23598.8|23528.8|23513.8|867
1652270400000|2022-05-11 12:00:00|23579.3|23564.3|23209.3|23194.3|23591.8|23576.8|23174.3|23159.3|3925
1652274000000|2022-05-11 13:00:00|23204.3|23189.3|23571.8|23556.8|23609.3|23594.3|23191.8|23176.8|4435
1652277600000|2022-05-11 14:00:00|23569.3|23554.3|23679.1|23664.1|23714.1|23699.1|23514.1|23499.1|3630
1652281200000|2022-05-11 15:00:00|23681.6|23666.6|23716.6|23696.6|23829.1|23814.1|23636.6|23621.6|4198
1652284800000|2022-05-11 16:00:00|23711.6|23691.6|23536.6|23511.6|23711.6|23691.6|23521.6|23501.6|946
1652288400000|2022-05-11 17:00:00|23531.6|23516.6|23391.6|23366.6|23541.6|23516.6|23371.6|23351.6|717
1652292000000|2022-05-11 18:00:00|23386.6|23371.6|23461.6|23446.6|23561.6|23546.6|23386.6|23366.6|447
1652295600000|2022-05-11 19:00:00|23459.1|23444.1|23311.6|23296.6|23466.6|23451.6|23289.1|23274.1|455
1652299200000|2022-05-11 20:00:00|23325.6|23285.6|23384.3|23344.3|23409.6|23369.6|23304.8|23264.8|0
1652302800000|2022-05-11 21:00:00|23384.4|23344.4|23370.1|23330.1|23388.2|23348.2|23354.6|23314.6|0
1652306400000|2022-05-11 22:00:00|23370|23330|23384.3|23344.3|23384.3|23344.3|23296.8|23256.8|0
1652310000000|2022-05-11 23:00:00|23385|23345|23416.3|23376.3|23436.4|23396.4|23370.3|23330.3|0
1652313600000|2022-05-12 00:00:00|23417.6|23377.6|23393.5|23353.5|23417.6|23377.6|23228.6|23188.6|0
1652317200000|2022-05-12 01:00:00|23390.4|23350.4|23396.9|23356.9|23422.8|23382.8|23344.7|23304.7|0
1652320800000|2022-05-12 02:00:00|23390.6|23350.6|23339.5|23299.5|23416.1|23376.1|23307|23267|0
1652324400000|2022-05-12 03:00:00|23339.6|23299.6|23326.5|23286.5|23352.3|23312.3|23300.8|23260.8|0
1652328000000|2022-05-12 04:00:00|23326.6|23286.6|23290|23250|23333|23293|23245.3|23205.3|0
1652331600000|2022-05-12 05:00:00|23290.1|23250.1|23190.4|23150.4|23303.1|23263.1|23178.9|23138.9|0
1652335200000|2022-05-12 06:00:00|23190.3|23150.3|23304.1|23289.1|23339.1|23324.1|23184|23144|677
1652338800000|2022-05-12 07:00:00|23316.6|23301.6|23434|23419|23499|23484|23219.1|23204.1|5871
1652342400000|2022-05-12 08:00:00|23439|23424|23359|23344|23454|23439|23321.5|23306.5|2126
1652346000000|2022-05-12 09:00:00|23364|23349|23264|23249|23364|23349|23261.5|23246.5|1771
1652349600000|2022-05-12 10:00:00|23269|23254|23349|23334|23359|23344|23244|23229|1146
1652353200000|2022-05-12 11:00:00|23351.5|23336.5|23286.1|23271.1|23421.5|23406.5|23283.6|23268.6|1714
1652356800000|2022-05-12 12:00:00|23281.1|23266.1|23348.6|23333.6|23361.1|23346.1|23246.1|23231.1|1730
1652360400000|2022-05-12 13:00:00|23346.1|23331.1|23366.1|23351.1|23403.6|23388.6|23246.1|23231.1|2306
1652364000000|2022-05-12 14:00:00|23363.6|23348.6|23615.8|23600.8|23630.8|23615.8|23326.1|23311.1|3287
1652367600000|2022-05-12 15:00:00|23618.3|23603.3|23453.3|23433.3|23713.3|23698.3|23448.3|23428.3|3044
1652371200000|2022-05-12 16:00:00|23458.3|23438.3|23553.3|23533.3|23618.3|23598.3|23433.3|23413.3|499
1652374800000|2022-05-12 17:00:00|23558.3|23528.3|23418.3|23393.3|23578.3|23553.3|23388.3|23363.3|383
1652378400000|2022-05-12 18:00:00|23413.3|23388.3|23358.3|23343.3|23458.3|23438.3|23348.3|23333.3|294
1652382000000|2022-05-12 19:00:00|23363.3|23348.3|23545.8|23530.8|23555.8|23540.8|23350.8|23335.8|328
1652385600000|2022-05-12 20:00:00|23572.7|23532.7|23444.9|23404.9|23609.5|23569.5|23417|23377|0
1652389200000|2022-05-12 21:00:00|23445.5|23405.5|23475.3|23435.3|23475.3|23435.3|23444.8|23404.8|0
1652392800000|2022-05-12 22:00:00|23475.5|23435.5|23519.3|23479.3|23532.9|23492.9|23475.5|23435.5|0
1652396400000|2022-05-12 23:00:00|23519.4|23479.4|23658.4|23618.4|23670.6|23630.6|23516.7|23476.7|0
1652400000000|2022-05-13 00:00:00|23658.3|23618.3|23795.7|23755.7|23802.6|23762.6|23633.7|23593.7|0
1652403600000|2022-05-13 01:00:00|23795.6|23755.6|23794.5|23754.5|23808.2|23768.2|23737.2|23697.2|0
1652407200000|2022-05-13 02:00:00|23794.6|23754.6|23763.2|23723.2|23820.2|23780.2|23756.9|23716.9|0
1652410800000|2022-05-13 03:00:00|23762.5|23722.5|23830.6|23790.6|23860|23820|23756.2|23716.2|0
1652414400000|2022-05-13 04:00:00|23833.7|23793.7|23827.4|23787.4|23833.8|23793.8|23788.6|23748.6|0
1652418000000|2022-05-13 05:00:00|23827.5|23787.5|23851.9|23811.9|23858.2|23818.2|23794.8|23754.8|0
1652421600000|2022-05-13 06:00:00|23851.8|23811.8|23763.3|23748.3|23860.8|23845.8|23738.3|23723.3|571
1652425200000|2022-05-13 07:00:00|23768.3|23753.3|23736.8|23721.8|23801.8|23786.8|23673.3|23658.3|3196
1652428800000|2022-05-13 08:00:00|23739.3|23724.3|23841.8|23826.8|23871.8|23856.8|23736.8|23721.8|1984
1652432400000|2022-05-13 09:00:00|23839.3|23824.3|23836.8|23821.8|23866.8|23851.8|23801.8|23786.8|949
1652436000000|2022-05-13 10:00:00|23841.8|23826.8|23881.8|23866.8|23891.8|23876.8|23826.8|23811.8|939
1652439600000|2022-05-13 11:00:00|23879.3|23864.3|23875.8|23860.8|23891.8|23876.8|23839.3|23824.3|835
1652443200000|2022-05-13 12:00:00|23878.3|23863.3|23910.8|23895.8|23940.8|23925.8|23863.3|23848.3|886
1652446800000|2022-05-13 13:00:00|23915.8|23900.8|23918.3|23903.3|23943.3|23928.3|23855.8|23840.8|1320
1652450400000|2022-05-13 14:00:00|23923.3|23908.3|23936.4|23921.4|24046.4|24031.4|23921.4|23906.4|2920
1652454000000|2022-05-13 15:00:00|23938.9|23923.9|24063.9|24038.9|24078.9|24063.9|23928.9|23913.9|1929
1652457600000|2022-05-13 16:00:00|24058.9|24043.9|24113.9|24093.9|24128.9|24108.9|24058.9|24038.9|297
1652461200000|2022-05-13 17:00:00|24118.9|24098.9|24043.9|24018.9|24133.9|24108.9|24033.9|24013.9|315
1652464800000|2022-05-13 18:00:00|24038.9|24023.9|24081.4|24066.4|24081.4|24066.4|23983.9|23958.9|165
1652468400000|2022-05-13 19:00:00|24083.9|24068.9|24096.4|24081.4|24138.9|24123.9|24061.4|24046.4|362
1652472000000|2022-05-13 20:00:00|24117|24077|24069.5|24029.5|24117|24077|24052.1|24012.1|0
1652652000000|2022-05-15 22:00:00|24106.5|24066.5|24205.2|24165.2|24225.7|24185.7|24104.6|24064.6|0
1652655600000|2022-05-15 23:00:00|24205.3|24165.3|24229.1|24189.1|24244.5|24204.5|24172.4|24132.4|0
1652659200000|2022-05-16 00:00:00|24229|24189|24178.5|24138.5|24232.3|24192.3|24144.6|24104.6|0
1652662800000|2022-05-16 01:00:00|24178.6|24138.6|24064.8|24024.8|24210.3|24170.3|24045.8|24005.8|0
1652666400000|2022-05-16 02:00:00|24064.7|24024.7|23995.8|23955.8|24064.8|24024.8|23911.4|23871.4|0
1652670000000|2022-05-16 03:00:00|23995.9|23955.9|23969.5|23929.5|24073.3|24033.3|23969.5|23929.5|0
1652673600000|2022-05-16 04:00:00|23975.7|23935.7|23990.9|23950.9|24015|23975|23960.5|23920.5|0
1652677200000|2022-05-16 05:00:00|23991|23951|23982.4|23942.4|24038.5|23998.5|23963.5|23923.5|0
1652680800000|2022-05-16 06:00:00|23982.5|23942.5|23986.4|23971.4|24021.3|23996.4|23951.4|23936|393
1652684400000|2022-05-16 07:00:00|23991.4|23976.4|24002.7|23987.7|24035.2|24020.2|23871.4|23856.4|2926
1652688000000|2022-05-16 08:00:00|24005.2|23990.2|24145.2|24130.2|24150.2|24135.2|24002.7|23987.7|1362
1652691600000|2022-05-16 09:00:00|24142.7|24127.7|24070.2|24055.2|24160.2|24145.2|24065.2|24050.2|839
1652695200000|2022-05-16 10:00:00|24072.7|24057.7|24100.2|24085.2|24122.7|24107.7|24060.2|24045.2|541
1652698800000|2022-05-16 11:00:00|24102.7|24087.7|24098.4|24083.4|24145.2|24130.2|24088.4|24073.4|451
1652702400000|2022-05-16 12:00:00|24103.4|24088.4|24135.9|24120.9|24158.4|24143.4|24093.4|24078.4|602
1652706000000|2022-05-16 13:00:00|24138.4|24123.4|24048.4|24033.4|24143.4|24128.4|23993.4|23978.4|5360
1652709600000|2022-05-16 14:00:00|24050.9|24035.9|24036.8|24021.8|24129.3|24114.3|23998.4|23983.4|1353
1652713200000|2022-05-16 15:00:00|24034.3|24019.3|24129.3|24104.3|24129.3|24109.3|23996.8|23981.8|2024
1652716800000|2022-05-16 16:00:00|24124.3|24109.3|24074.3|24049.3|24134.3|24114.3|24054.3|24029.3|282
1652720400000|2022-05-16 17:00:00|24069.3|24044.3|24149.3|24129.3|24174.3|24154.3|24059.3|24034.3|249
1652724000000|2022-05-16 18:00:00|24144.3|24124.3|24181.8|24166.8|24231.8|24216.8|24134.3|24109.3|397
1652727600000|2022-05-16 19:00:00|24184.3|24169.3|24099.3|24084.3|24196.8|24181.8|24076.8|24061.8|196
1652731200000|2022-05-16 20:00:00|24135.1|24095.1|24040|24000|24135.1|24095.1|24036.1|23996.1|0
1652734800000|2022-05-16 21:00:00|24039.9|23999.9|24036.7|23996.7|24043.1|24003.1|24030.2|23990.2|0
1652738400000|2022-05-16 22:00:00|24036.9|23996.9|24073.4|24033.4|24083.1|24043.1|24036.9|23996.9|0
1652742000000|2022-05-16 23:00:00|24074|24034|24089.6|24049.6|24092.1|24052.1|24054|24014|0
1652745600000|2022-05-17 00:00:00|24091.5|24051.5|24107.3|24067.3|24158.5|24118.5|24061.7|24021.7|0
1652749200000|2022-05-17 01:00:00|24107.2|24067.2|24190.3|24150.3|24190.8|24150.8|24088.1|24048.1|0
1652752800000|2022-05-17 02:00:00|24190.2|24150.2|24135.3|24095.3|24190.4|24150.4|24122.5|24082.5|0
1652756400000|2022-05-17 03:00:00|24136.4|24096.4|24170.3|24130.3|24177|24137|24131.9|24091.9|0
1652760000000|2022-05-17 04:00:00|24170.4|24130.4|24170.9|24130.9|24177.4|24137.4|24151.9|24111.9|0
1652763600000|2022-05-17 05:00:00|24167.8|24127.8|24209.4|24169.4|24222.2|24182.2|24155.1|24115.1|0
1652767200000|2022-05-17 06:00:00|24209.3|24169.3|24234.3|24219.3|24246.8|24231.8|24181.8|24156.7|434
1652770800000|2022-05-17 07:00:00|24231.8|24216.8|24299.2|24284.2|24331.7|24316.7|24166.8|24151.8|2953
1652774400000|2022-05-17 08:00:00|24294.2|24279.2|24396.7|24381.7|24484.2|24469.2|24294.2|24279.2|2292
1652778000000|2022-05-17 09:00:00|24394.2|24379.2|24444.2|24429.2|24464.2|24449.2|24384.2|24369.2|3297
1652781600000|2022-05-17 10:00:00|24439.2|24424.2|24389.2|24374.2|24449.2|24434.2|24369.2|24354.2|1050
1652785200000|2022-05-17 11:00:00|24384.2|24369.2|24374.1|24359.1|24419.2|24404.2|24366.6|24351.6|641
1652788800000|2022-05-17 12:00:00|24376.6|24361.6|24351.6|24336.6|24394.1|24379.1|24326.6|24311.6|1408
1652792400000|2022-05-17 13:00:00|24354.1|24339.1|24286.6|24271.6|24376.6|24361.6|24274.1|24259.1|1791
1652796000000|2022-05-17 14:00:00|24289.1|24274.1|24232.3|24217.3|24309.1|24294.1|24172.3|24157.3|2119
1652799600000|2022-05-17 15:00:00|24234.8|24219.8|24294.8|24274.8|24312.3|24297.3|24227.3|24212.3|1790
1652803200000|2022-05-17 16:00:00|24289.8|24269.8|24319.8|24294.8|24339.8|24314.8|24259.8|24239.8|300
1652806800000|2022-05-17 17:00:00|24314.8|24289.8|24319.8|24299.8|24339.8|24319.8|24289.8|24269.8|121
1652810400000|2022-05-17 18:00:00|24324.8|24304.8|24354.8|24339.8|24374.8|24359.8|24234.8|24209.8|381
1652814000000|2022-05-17 19:00:00|24357.3|24342.3|24382.3|24367.3|24417.3|24402.3|24357.3|24342.3|344
1652817600000|2022-05-17 20:00:00|24418.3|24378.3|24420.2|24380.2|24426.8|24386.8|24390.1|24350.1|0
1652821200000|2022-05-17 21:00:00|24419.6|24379.6|24421.5|24381.5|24421.5|24381.5|24417.6|24377.6|0
1652824800000|2022-05-17 22:00:00|24421.6|24381.6|24415.3|24375.3|24445.3|24405.3|24414.7|24374.7|0
1652828400000|2022-05-17 23:00:00|24416|24376|24392.2|24352.2|24424.6|24384.6|24387.7|24347.7|0
1652832000000|2022-05-18 00:00:00|24392.3|24352.3|24379.5|24339.5|24433.4|24393.4|24376.2|24336.2|0
1652835600000|2022-05-18 01:00:00|24382.6|24342.6|24344.2|24304.2|24389.1|24349.1|24306|24266|0
1652839200000|2022-05-18 02:00:00|24344.3|24304.3|24351.5|24311.5|24383.2|24343.2|24322|24282|0
1652842800000|2022-05-18 03:00:00|24351.4|24311.4|24312.7|24272.7|24364.2|24324.2|24273.7|24233.7|0
1652846400000|2022-05-18 04:00:00|24312.8|24272.8|24314.1|24274.1|24332.2|24292.2|24292|24252|0
1652850000000|2022-05-18 05:00:00|24317.2|24277.2|24360.2|24320.2|24375.7|24335.7|24314.1|24274.1|0
1652853600000|2022-05-18 06:00:00|24366.5|24326.5|24322.3|24307.3|24384.8|24369.8|24297.3|24282.3|341
1652857200000|2022-05-18 07:00:00|24312.3|24297.3|24314.3|24299.3|24397.3|24382.3|24292.3|24277.3|2473
1652860800000|2022-05-18 08:00:00|24319.3|24304.3|24329.3|24314.3|24339.3|24324.3|24259.3|24244.3|1184
1652864400000|2022-05-18 09:00:00|24331.8|24316.8|24361.8|24346.8|24364.3|24349.3|24314.3|24299.3|771
1652868000000|2022-05-18 10:00:00|24364.3|24349.3|24329.3|24314.3|24374.3|24359.3|24324.3|24309.3|798
1652871600000|2022-05-18 11:00:00|24334.3|24319.3|24289.6|24274.6|24339.3|24324.3|24267.1|24252.1|473
1652875200000|2022-05-18 12:00:00|24292.1|24277.1|24197.1|24182.1|24317.1|24302.1|24197.1|24182.1|1177
1652878800000|2022-05-18 13:00:00|24194.6|24179.6|24152.1|24137.1|24227.1|24212.1|24137.1|24122.1|1880
1652882400000|2022-05-18 14:00:00|24154.6|24139.6|24218.7|24203.7|24237.1|24222.1|24152.1|24137.1|2653
1652886000000|2022-05-18 15:00:00|24216.2|24201.2|24041.2|24021.2|24216.2|24201.2|24036.2|24016.2|4584
1652889600000|2022-05-18 16:00:00|24036.2|24016.2|24071.2|24046.2|24071.2|24051.2|24001.2|23981.2|314
1652893200000|2022-05-18 17:00:00|24066.2|24041.2|23956.2|23931.2|24071.2|24046.2|23946.2|23926.2|330
1652896800000|2022-05-18 18:00:00|23961.2|23936.2|23876.2|23861.2|23976.2|23958.7|23868.7|23853.7|362
1652900400000|2022-05-18 19:00:00|23878.7|23863.7|23888.7|23873.7|23918.7|23903.7|23836.2|23821.2|455
1652904000000|2022-05-18 20:00:00|23896.7|23856.7|23852.7|23812.7|23915.8|23875.8|23795.6|23755.6|0
1652907600000|2022-05-18 21:00:00|23851.4|23811.4|23862.4|23822.4|23868.9|23828.9|23849.2|23809.2|0
1652911200000|2022-05-18 22:00:00|23862.5|23822.5|23866.7|23826.7|23881.4|23841.4|23836.3|23796.3|0
1652914800000|2022-05-18 23:00:00|23867.3|23827.3|23752.2|23712.2|23872.5|23832.5|23750.3|23710.3|0
1652918400000|2022-05-19 00:00:00|23752.1|23712.1|23844.9|23804.9|23858.2|23818.2|23729.5|23689.5|0
1652922000000|2022-05-19 01:00:00|23845|23805|23814.2|23774.2|23871.6|23831.6|23787.7|23747.7|0
1652925600000|2022-05-19 02:00:00|23814.1|23774.1|23905.2|23865.2|23905.3|23865.3|23807.8|23767.8|0
1652929200000|2022-05-19 03:00:00|23905.1|23865.1|23945.4|23905.4|23971.1|23931.1|23886.6|23846.6|0
1652932800000|2022-05-19 04:00:00|23942.2|23902.2|23964.6|23924.6|23983.4|23943.4|23931.8|23891.8|0
1652936400000|2022-05-19 05:00:00|23970.9|23930.9|23921.4|23881.4|23983.9|23943.9|23886.5|23846.5|0
1652940000000|2022-05-19 06:00:00|23921.3|23881.3|23886.2|23871.2|23953.7|23938.7|23868.7|23853.7|311
1652943600000|2022-05-19 07:00:00|23881.2|23866.2|23824.8|23809.8|23953.7|23938.7|23767.3|23752.3|4412
1652947200000|2022-05-19 08:00:00|23827.3|23812.3|23757.3|23742.3|23842.3|23827.3|23744.8|23729.8|2459
1652950800000|2022-05-19 09:00:00|23754.8|23739.8|23744.8|23729.8|23809.8|23794.8|23734.8|23719.8|4551
1652954400000|2022-05-19 10:00:00|23742.3|23727.3|23849.8|23834.8|23854.8|23839.8|23729.8|23714.8|1141
1652958000000|2022-05-19 11:00:00|23844.8|23829.8|23922.4|23907.4|23949.8|23934.8|23777.3|23762.3|2839
1652961600000|2022-05-19 12:00:00|23924.9|23909.9|23862.4|23847.4|23937.4|23922.4|23822.4|23807.4|1285
1652965200000|2022-05-19 13:00:00|23864.9|23849.9|23932.4|23917.4|24042.4|24027.4|23862.4|23847.4|2296
1652968800000|2022-05-19 14:00:00|23929.9|23914.9|24034.2|24019.2|24071.7|24056.7|23922.4|23907.4|3473
1652972400000|2022-05-19 15:00:00|24031.7|24016.7|24154.2|24134.2|24189.2|24174.2|23996.7|23981.7|3754
1652976000000|2022-05-19 16:00:00|24159.2|24139.2|24104.2|24079.2|24184.2|24159.2|24049.2|24029.2|806
1652979600000|2022-05-19 17:00:00|24109.2|24084.2|24179.2|24154.2|24194.2|24174.2|24049.2|24024.2|349
1652983200000|2022-05-19 18:00:00|24184.2|24159.2|24224.2|24209.2|24226.7|24211.7|24129.2|24109.2|295
1652986800000|2022-05-19 19:00:00|24221.7|24206.7|24134.2|24119.2|24266.7|24251.7|24114.2|24099.2|355
1652990400000|2022-05-19 20:00:00|24153.5|24113.5|24128.9|24088.9|24153.5|24113.5|24087|24047|0
1652994000000|2022-05-19 21:00:00|24128.3|24088.3|24122.4|24082.4|24128.9|24088.9|24119.1|24079.1|0
1652997600000|2022-05-19 22:00:00|24122.6|24082.6|24149.3|24109.3|24176.2|24136.2|24122.6|24082.6|0
1653001200000|2022-05-19 23:00:00|24150.6|24110.6|24183.1|24143.1|24196.7|24156.7|24129|24089|0
1653004800000|2022-05-20 00:00:00|24183.2|24143.2|24212.2|24172.2|24261|24221|24183.1|24143.1|0
1653008400000|2022-05-20 01:00:00|24209|24169|24308.1|24268.1|24327.5|24287.5|24202.4|24162.4|0
1653012000000|2022-05-20 02:00:00|24307.9|24267.9|24314.5|24274.5|24324.1|24284.1|24249|24209|0
1653015600000|2022-05-20 03:00:00|24311.8|24271.8|24281.8|24241.8|24314.2|24274.2|24268.7|24228.7|0
1653019200000|2022-05-20 04:00:00|24281.7|24241.7|24317.3|24277.3|24330.2|24290.2|24275.3|24235.3|0
1653022800000|2022-05-20 05:00:00|24317.2|24277.2|24298|24258|24330.5|24290.5|24278.1|24238.1|0
1653026400000|2022-05-20 06:00:00|24295|24255|24278.2|24238.2|24343.7|24303.7|24245.5|24205.5|622
1653030000000|2022-05-20 07:00:00|24224.2|24209.2|24357.6|24342.6|24377.6|24362.6|24186.7|24171.7|3368
1653033600000|2022-05-20 08:00:00|24360.1|24345.1|24472.6|24457.6|24477.6|24462.6|24317.6|24302.6|2136
1653037200000|2022-05-20 09:00:00|24470.1|24455.1|24532.6|24517.6|24550.1|24535.1|24462.6|24447.6|2275
1653040800000|2022-05-20 10:00:00|24527.6|24512.6|24542.6|24527.6|24557.6|24542.6|24487.6|24472.6|1196
1653044400000|2022-05-20 11:00:00|24547.6|24532.6|24512.6|24497.6|24547.6|24532.6|24482.6|24467.6|1094
1653048000000|2022-05-20 12:00:00|24561.4|24521.4|24427.6|24412.6|24580.8|24540.8|24392.6|24377.6|1283
1653051600000|2022-05-20 13:00:00|24490.4|24450.4|24463.8|24423.8|24529.7|24489.7|24423.6|24383.6|2158
1653055200000|2022-05-20 14:00:00|24463.9|24423.9|24187.1|24147.1|24470.6|24430.6|24180.6|24140.6|2979
1653058800000|2022-05-20 15:00:00|24187|24147|24158.9|24118.9|24262.9|24222.9|24152.1|24112.1|2943
1653062400000|2022-05-20 16:00:00|24159|24119|23592.4|23572.4|24165.2|24125.2|23562.4|23542.4|610
1653066000000|2022-05-20 17:00:00|24051|24011|24102.8|24062.8|24116.7|24076.7|23963.8|23923.8|495
1653069600000|2022-05-20 18:00:00|24102.9|24062.9|24109.2|24069.2|24165.7|24125.7|24009.9|23969.9|473
1653073200000|2022-05-20 19:00:00|24109.3|24069.3|24299.1|24259.1|24336.7|24296.7|24056.1|24016.1|595
1653076800000|2022-05-20 20:00:00|23810.1|23770.1|23788|23748|23838.5|23798.5|23750.4|23710.4|0
1653080400000|2022-05-20 21:00:00|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|0
1653256800000|2022-05-22 22:00:00|23953.2|23913.2|23979.1|23939.1|23997|23957|23932|23892|0
1653260400000|2022-05-22 23:00:00|23979.2|23939.2|24016.5|23976.5|24036.7|23996.7|23979.2|23939.2|0
1653264000000|2022-05-23 00:00:00|24013.9|23973.9|24003|23963|24075.5|24035.5|23982.6|23942.6|0
1653267600000|2022-05-23 01:00:00|24002.9|23962.9|24010.1|23970.1|24081.7|24041.7|23996|23956|0
1653271200000|2022-05-23 02:00:00|24010.2|23970.2|23930.6|23890.6|24023.1|23983.1|23911.4|23871.4|0
1653274800000|2022-05-23 03:00:00|23983.8|23943.8|23943.6|23903.6|24016.4|23976.4|23924.3|23884.3|0
1653278400000|2022-05-23 04:00:00|23949.9|23909.9|24023.4|23983.4|24056.9|24016.9|23949.9|23909.9|0
1653282000000|2022-05-23 05:00:00|24023.5|23983.5|24103.6|24063.6|24142.7|24102.7|23965.3|23925.3|0
1653285600000|2022-05-23 06:00:00|24103.5|24063.5|24022.2|24007.2|24103.5|24063.5|23992.2|23977.2|530
1653289200000|2022-05-23 07:00:00|24012.2|23997.2|23966|23951|24069.7|24054.7|23878.5|23863.5|3263
1653292800000|2022-05-23 08:00:00|23968.5|23953.5|23843.5|23828.5|24006|23991|23833.5|23818.5|1880
1653296400000|2022-05-23 09:00:00|23846|23831|23826|23811|23868.5|23853.5|23783.5|23768.5|1392
1653300000000|2022-05-23 10:00:00|23828.5|23813.5|23978.5|23963.5|23983.5|23968.5|23826|23811|968
1653303600000|2022-05-23 11:00:00|23976|23961|23969.4|23954.4|23986|23971|23903.5|23888.5|894
1653307200000|2022-05-23 12:00:00|23971.9|23956.9|23984.4|23969.4|24034.4|24019.4|23964.4|23949.4|901
1653310800000|2022-05-23 13:00:00|23989.4|23974.4|23979.4|23964.4|24049.4|24034.4|23899.4|23884.4|1420
1653314400000|2022-05-23 14:00:00|23981.9|23966.9|24029.1|24014.1|24061.6|24046.6|23914.4|23899.4|2051
1653318000000|2022-05-23 15:00:00|24026.6|24011.6|24149.1|24129.1|24159.1|24141.6|24021.6|24006.6|2569
1653321600000|2022-05-23 16:00:00|24144.1|24124.1|24104.1|24079.1|24184.1|24164.1|24069.1|24049.1|302
1653325200000|2022-05-23 17:00:00|24099.1|24074.1|24114.1|24089.1|24114.1|24094.1|24034.1|24014.1|177
1653328800000|2022-05-23 18:00:00|24109.1|24094.1|24089.1|24074.1|24139.1|24124.1|24086.6|24064.1|148
1653332400000|2022-05-23 19:00:00|24091.6|24076.6|24121.6|24106.6|24139.1|24124.1|24041.6|24026.6|269
1653336000000|2022-05-23 20:00:00|24118.5|24078.5|24147.1|24107.1|24175|24135|24118.5|24078.5|0
1653339600000|2022-05-23 21:00:00|24146.4|24106.4|24036.9|23996.9|24149.7|24109.7|24022.5|23982.5|0
1653343200000|2022-05-23 22:00:00|24037.9|23997.9|24021.3|23981.3|24037.9|23997.9|23895.2|23855.2|0
1653346800000|2022-05-23 23:00:00|24022.1|23982.1|24035.6|23995.6|24043.5|24003.5|23992.7|23952.7|0
1653350400000|2022-05-24 00:00:00|24035.5|23995.5|24020.1|23980.1|24056.7|24016.7|23998.4|23958.4|0
1653354000000|2022-05-24 01:00:00|24020|23980|24035.7|23995.7|24064.9|24024.9|23981.2|23941.2|0
1653357600000|2022-05-24 02:00:00|24038.3|23998.3|24000.6|23960.6|24040.4|24000.4|23981|23941|0
1653361200000|2022-05-24 03:00:00|24000.5|23960.5|24013.4|23973.4|24019.9|23979.9|23975.7|23935.7|0
1653364800000|2022-05-24 04:00:00|24013.3|23973.3|23973.8|23933.8|24019.9|23979.9|23960.9|23920.9|0
1653368400000|2022-05-24 05:00:00|23973.7|23933.7|23909.8|23869.8|23993.1|23953.1|23896.8|23856.8|0
1653372000000|2022-05-24 06:00:00|23909.7|23869.7|23869.1|23854.1|23936|23914.1|23839.1|23824.1|472
1653375600000|2022-05-24 07:00:00|23874.1|23859.1|23879.4|23864.4|23994.1|23979.1|23799.4|23784.4|3573
1653379200000|2022-05-24 08:00:00|23876.9|23861.9|23864.4|23849.4|23974.4|23959.4|23851.9|23836.9|1530
1653382800000|2022-05-24 09:00:00|23866.9|23851.9|23974.4|23959.4|23984.4|23969.4|23819.4|23804.4|1010
1653386400000|2022-05-24 10:00:00|23976.9|23961.9|24044.4|24029.4|24049.4|24034.4|23964.4|23949.4|811
1653390000000|2022-05-24 11:00:00|24049.4|24034.4|24008.8|23993.8|24094.4|24079.4|23998.8|23983.8|961
1653393600000|2022-05-24 12:00:00|24011.3|23996.3|24028.8|24013.8|24038.8|24023.8|23973.8|23958.8|1051
1653397200000|2022-05-24 13:00:00|24033.8|24018.8|24033.8|24018.8|24043.8|24028.8|23948.8|23933.8|1616
1653400800000|2022-05-24 14:00:00|24028.8|24013.8|23909.2|23894.2|24033.8|24018.8|23864.2|23849.2|2786
1653404400000|2022-05-24 15:00:00|23906.7|23891.7|23946.7|23926.7|23976.7|23951.7|23859.2|23844.2|2809
1653408000000|2022-05-24 16:00:00|23951.7|23921.7|23966.7|23946.7|24021.7|24001.7|23916.7|23891.7|416
1653411600000|2022-05-24 17:00:00|23961.7|23941.7|23981.7|23961.7|24001.7|23981.7|23906.7|23886.7|252
1653415200000|2022-05-24 18:00:00|23986.7|23966.7|23951.7|23936.7|24041.7|24019.2|23924.2|23909.2|301
1653418800000|2022-05-24 19:00:00|23949.2|23934.2|24046.7|24031.7|24099.2|24084.2|23941.7|23926.7|371
1653422400000|2022-05-24 20:00:00|24064.2|24024.2|24081.6|24041.6|24114|24074|24045.1|24005.1|0
1653426000000|2022-05-24 21:00:00|24081.5|24041.5|24082.3|24042.3|24084.9|24044.9|24077.1|24037.1|0
1653429600000|2022-05-24 22:00:00|24081.6|24041.6|24098.6|24058.6|24122.7|24082.7|24081.6|24041.6|0
1653433200000|2022-05-24 23:00:00|24098.7|24058.7|24090.6|24050.6|24123|24083|24078.1|24038.1|0
1653436800000|2022-05-25 00:00:00|24090.5|24050.5|24080.8|24040.8|24094|24054|24003.2|23963.2|0
1653440400000|2022-05-25 01:00:00|24074.4|24034.4|24102.8|24062.8|24122|24082|24074.4|24034.4|0
1653444000000|2022-05-25 02:00:00|24102.9|24062.9|24108.9|24068.9|24135.8|24095.8|24082.8|24042.8|0
1653447600000|2022-05-25 03:00:00|24109.5|24069.5|24151.8|24111.8|24161.7|24121.7|24090.3|24050.3|0
1653451200000|2022-05-25 04:00:00|24151.9|24111.9|24124.3|24084.3|24155|24115|24111.4|24071.4|0
1653454800000|2022-05-25 05:00:00|24124.2|24084.2|24098.2|24058.2|24137.4|24097.4|24085|24045|0
1653458400000|2022-05-25 06:00:00|24098.1|24058.1|24114.2|24099.2|24114.6|24099.2|24021.7|24006.7|409
1653462000000|2022-05-25 07:00:00|24104.2|24089.2|24085.7|24070.7|24174.2|24159.2|24044.2|24029.2|3260
1653465600000|2022-05-25 08:00:00|24083.2|24068.2|24000.7|23985.7|24090.7|24075.7|23958.2|23943.2|1378
1653469200000|2022-05-25 09:00:00|24005.7|23990.7|24025.7|24010.7|24028.2|24013.2|23930.7|23915.7|852
1653472800000|2022-05-25 10:00:00|24023.2|24008.2|23980.7|23965.7|24045.7|24030.7|23980.7|23965.7|613
1653476400000|2022-05-25 11:00:00|23975.7|23960.7|23899|23884|24010.7|23995.7|23861.5|23846.5|1077
1653480000000|2022-05-25 12:00:00|23894|23879|24006.5|23991.5|24009|23994|23884|23869|1303
1653483600000|2022-05-25 13:00:00|24004|23989|24091.5|24076.5|24104|24089|23974|23959|2282
1653487200000|2022-05-25 14:00:00|24089|24074|24262|24247|24267|24252|24064|24049|3226
1653490800000|2022-05-25 15:00:00|24264.5|24249.5|24274.5|24249.5|24307|24292|24222|24207|3195
1653494400000|2022-05-25 16:00:00|24269.5|24254.5|24259.5|24234.5|24304.5|24279.5|24189.5|24169.5|370
1653498000000|2022-05-25 17:00:00|24254.5|24229.5|24264.5|24239.5|24279.5|24259.5|24204.5|24184.5|187
1653501600000|2022-05-25 18:00:00|24268.5|24240.5|24357|24342|24372|24357|24184.5|24159.5|425
1653505200000|2022-05-25 19:00:00|24354.5|24339.5|24319.5|24304.5|24422|24407|24307|24292|452
1653508800000|2022-05-25 20:00:00|24341.4|24301.4|24298.4|24258.4|24349.8|24309.8|24228.6|24188.6|0
1653512400000|2022-05-25 21:00:00|24299.1|24259.1|24304.4|24264.4|24306.4|24266.4|24295.1|24255.1|0
1653516000000|2022-05-25 22:00:00|24304.7|24264.7|24330.1|24290.1|24338.1|24298.1|24303.7|24263.7|0
1653519600000|2022-05-25 23:00:00|24330.2|24290.2|24298.4|24258.4|24345.4|24305.4|24291.1|24251.1|0
1653523200000|2022-05-26 00:00:00|24298.3|24258.3|24403.5|24363.5|24416.5|24376.5|24291.1|24251.1|0
1653526800000|2022-05-26 01:00:00|24403.4|24363.4|24272.5|24232.5|24410.2|24370.2|24265.9|24225.9|0
1653530400000|2022-05-26 02:00:00|24272.6|24232.6|24287.7|24247.7|24323.6|24283.6|24252.8|24212.8|0
1653534000000|2022-05-26 03:00:00|24290.9|24250.9|24310.2|24270.2|24316.7|24276.7|24234.6|24194.6|0
1653537600000|2022-05-26 04:00:00|24310.3|24270.3|24247.8|24207.8|24310.3|24270.3|24238.1|24198.1|0
1653541200000|2022-05-26 05:00:00|24244.6|24204.6|24220.3|24180.3|24278.9|24238.9|24207|24167|0
1653544800000|2022-05-26 06:00:00|24226.7|24186.7|24267|24252|24289.5|24274.5|24197|24182|472
1653548400000|2022-05-26 07:00:00|24274.5|24259.5|24352.4|24337.4|24352.4|24337.4|24262|24247|2150
1653552000000|2022-05-26 08:00:00|24349.9|24334.9|24252.4|24237.4|24352.4|24337.4|24217.4|24202.4|1073
1653555600000|2022-05-26 09:00:00|24254.9|24239.9|24347.4|24332.4|24352.4|24337.4|24242.4|24227.4|888
1653559200000|2022-05-26 10:00:00|24344.9|24329.9|24284.9|24269.9|24382.4|24367.4|24267.4|24252.4|861
1653562800000|2022-05-26 11:00:00|24282.4|24267.4|24331.8|24316.8|24369.9|24354.9|24277.4|24262.4|559
1653566400000|2022-05-26 12:00:00|24329.3|24314.3|24374.3|24359.3|24384.3|24369.3|24294.3|24279.3|862
1653570000000|2022-05-26 13:00:00|24371.8|24356.8|24454.3|24439.3|24464.3|24449.3|24339.3|24324.3|1610
1653573600000|2022-05-26 14:00:00|24451.8|24436.8|24534.9|24519.9|24542.4|24527.4|24451.8|24436.8|1717
1653577200000|2022-05-26 15:00:00|24537.4|24522.4|24559.9|24539.9|24582.4|24567.4|24522.4|24507.4|2709
1653580800000|2022-05-26 16:00:00|24564.9|24534.9|24634.9|24614.9|24639.9|24619.9|24554.9|24534.9|501
1653584400000|2022-05-26 17:00:00|24639.9|24609.9|24614.9|24589.9|24649.9|24624.9|24594.9|24569.9|151
1653588000000|2022-05-26 18:00:00|24609.9|24584.9|24589.9|24574.9|24614.9|24594.9|24564.9|24549.9|122
1653591600000|2022-05-26 19:00:00|24587.4|24572.4|24577.4|24562.4|24632.4|24617.4|24552.4|24537.4|329
1653595200000|2022-05-26 20:00:00|24577.7|24537.7|24536.7|24496.7|24577.7|24537.7|24516.2|24476.2|0
1653598800000|2022-05-26 21:00:00|24538.6|24498.6|24526.6|24486.6|24545.9|24505.9|24526.6|24486.6|0
1653602400000|2022-05-26 22:00:00|24526.4|24486.4|24560.8|24520.8|24581.2|24541.2|24518|24478|0
1653606000000|2022-05-26 23:00:00|24560.1|24520.1|24576.6|24536.6|24588.4|24548.4|24552.9|24512.9|0
1653609600000|2022-05-27 00:00:00|24575.9|24535.9|24540.5|24500.5|24599.5|24559.5|24507.7|24467.7|0
1653613200000|2022-05-27 01:00:00|24540.6|24500.6|24566.6|24526.6|24586|24546|24540.2|24500.2|0
1653616800000|2022-05-27 02:00:00|24566.5|24526.5|24553.1|24513.1|24592.2|24552.2|24553|24513|0
1653620400000|2022-05-27 03:00:00|24553.2|24513.2|24566.1|24526.1|24592.5|24552.5|24553.1|24513.1|0
1653624000000|2022-05-27 04:00:00|24566.2|24526.2|24585.9|24545.9|24599|24559|24562.9|24522.9|0
1653627600000|2022-05-27 05:00:00|24585.8|24545.8|24554.6|24514.6|24592.8|24552.8|24534.8|24494.8|0
1653631200000|2022-05-27 06:00:00|24554.7|24514.7|24627.4|24612.4|24629.9|24614.9|24527.4|24512.4|362
1653634800000|2022-05-27 07:00:00|24624.9|24609.9|24501.9|24486.9|24677.4|24662.4|24481.9|24466.9|2483
1653638400000|2022-05-27 08:00:00|24496.9|24481.9|24511.9|24496.9|24586.9|24571.9|24466.9|24451.9|1633
1653642000000|2022-05-27 09:00:00|24514.4|24499.4|24561.9|24546.9|24571.9|24556.9|24451.9|24436.9|1116
1653645600000|2022-05-27 10:00:00|24556.9|24541.9|24581.9|24566.9|24586.9|24571.9|24541.9|24526.9|749
1653649200000|2022-05-27 11:00:00|24576.9|24561.9|24538|24523|24579.4|24564.4|24523|24508|534
1653652800000|2022-05-27 12:00:00|24535.5|24520.5|24598|24583|24623|24608|24530.5|24515.5|938
1653656400000|2022-05-27 13:00:00|24603|24588|24643|24628|24663|24648|24598|24583|1160
1653660000000|2022-05-27 14:00:00|24645.5|24630.5|24592|24577|24658|24643|24587|24572|1347
1653663600000|2022-05-27 15:00:00|24594.5|24579.5|24684.5|24664.5|24694.5|24677|24582|24567|1731
1653667200000|2022-05-27 16:00:00|24689.5|24669.5|24644.5|24624.5|24694.5|24669.5|24634.5|24609.5|250
1653670800000|2022-05-27 17:00:00|24639.5|24619.5|24629.5|24609.5|24664.5|24639.5|24609.5|24589.5|133
1653674400000|2022-05-27 18:00:00|24634.5|24604.5|24642|24627|24647|24632|24619.5|24599.5|60
1653678000000|2022-05-27 19:00:00|24639.5|24624.5|24667|24652|24684.5|24669.5|24627|24612|217
1653681600000|2022-05-27 20:00:00|24701|24661|24758.2|24718.2|24762.9|24722.9|24685.6|24645.6|0
1653685200000|2022-05-27 21:00:00|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|0
1653861600000|2022-05-29 22:00:00|24761|24721|24741.2|24701.2|24761|24721|24710.7|24670.7|0
1653865200000|2022-05-29 23:00:00|24741.3|24701.3|24775.3|24735.3|24817.7|24777.7|24735.4|24695.4|0
1653868800000|2022-05-30 00:00:00|24775.2|24735.2|24764.2|24724.2|24777.9|24737.9|24713.1|24673.1|0
1653872400000|2022-05-30 01:00:00|24764.1|24724.1|24764.5|24724.5|24796.5|24756.5|24738.6|24698.6|0
1653876000000|2022-05-30 02:00:00|24764.4|24724.4|24802.9|24762.9|24822.4|24782.4|24757.9|24717.9|0
1653879600000|2022-05-30 03:00:00|24802.8|24762.8|24789.3|24749.3|24809.4|24769.4|24776.6|24736.6|0
1653883200000|2022-05-30 04:00:00|24789.2|24749.2|24821.5|24781.5|24821.6|24781.6|24782.8|24742.8|0
1653886800000|2022-05-30 05:00:00|24821.4|24781.4|24865.6|24825.6|24871.9|24831.9|24808.6|24768.6|0
1653890400000|2022-05-30 06:00:00|24859.3|24819.3|24782|24767|24859.3|24842|24777|24762|595
1653894000000|2022-05-30 07:00:00|24777|24762|24818.4|24803.4|24843.4|24828.4|24737|24722|2398
1653897600000|2022-05-30 08:00:00|24815.9|24800.9|24728.4|24713.4|24843.4|24828.4|24728.4|24713.4|1032
1653901200000|2022-05-30 09:00:00|24733.4|24718.4|24733.4|24718.4|24763.4|24748.4|24700.9|24685.9|853
1653904800000|2022-05-30 10:00:00|24738.4|24723.4|24758.4|24743.4|24768.4|24753.4|24733.4|24718.4|794
1653908400000|2022-05-30 11:00:00|24755.9|24740.9|24765.3|24750.3|24768.4|24753.4|24742.8|24727.8|279
1653912000000|2022-05-30 12:00:00|24767.8|24752.8|24707.8|24692.8|24767.8|24752.8|24687.8|24672.8|567
1653915600000|2022-05-30 13:00:00|24712.8|24697.8|24722.8|24707.8|24732.8|24717.8|24680.3|24665.3|509
1653919200000|2022-05-30 14:00:00|24725.3|24710.3|24802.8|24787.8|24807.8|24792.8|24722.8|24707.8|708
1653922800000|2022-05-30 15:00:00|24800.3|24785.3|24830.3|24810.3|24847.8|24832.8|24775.3|24760.3|1364
1653926400000|2022-05-30 16:00:00|24835.3|24815.3|24840.3|24815.3|24855.3|24835.3|24820.3|24800.3|94
1653930000000|2022-05-30 17:00:00|24845.3|24820.3|24840.3|24815.3|24850.3|24825.3|24835.3|24815.3|18
1653933600000|2022-05-30 18:00:00|24835.3|24820.3|24842.8|24827.8|24842.8|24827.8|24835.3|24820.3|6
1653937200000|2022-05-30 19:00:00|24845.3|24830.3|24832.8|24817.8|24857.8|24842.8|24830.3|24815.3|65
1653940800000|2022-05-30 20:00:00|24841.5|24801.5|24836.5|24796.5|24841.5|24801.5|24836.5|24796.5|0
1653948000000|2022-05-30 22:00:00|24836|24796|24776.1|24736.1|24836|24796|24741.1|24701.1|0
1653951600000|2022-05-30 23:00:00|24776|24736|24828.1|24788.1|24840.4|24800.4|24773.1|24733.1|0
1653955200000|2022-05-31 00:00:00|24828.2|24788.2|24760.1|24720.1|24841.6|24801.6|24725.5|24685.5|0
1653958800000|2022-05-31 01:00:00|24760|24720|24757.2|24717.2|24798.5|24758.5|24705|24665|0
1653962400000|2022-05-31 02:00:00|24757.1|24717.1|24802.5|24762.5|24808.7|24768.7|24747.5|24707.5|0
1653966000000|2022-05-31 03:00:00|24802.6|24762.6|24755.9|24715.9|24808.9|24768.9|24733.1|24693.1|0
1653969600000|2022-05-31 04:00:00|24752.8|24712.8|24753.8|24713.8|24765.8|24725.8|24733.9|24693.9|0
1653973200000|2022-05-31 05:00:00|24753.9|24713.9|24709.3|24669.3|24767|24727|24702.9|24662.9|0
1653976800000|2022-05-31 06:00:00|24709.2|24669.2|24725.3|24710.3|24760.3|24745.3|24662.8|24647.8|576
1653980400000|2022-05-31 07:00:00|24720.3|24705.3|24673.7|24658.7|24755.3|24740.3|24626.2|24611.2|2553
1653984000000|2022-05-31 08:00:00|24676.2|24661.2|24771.2|24756.2|24796.2|24781.2|24676.2|24661.2|1221
1653987600000|2022-05-31 09:00:00|24768.7|24753.7|24646.2|24631.2|24768.7|24753.7|24596.2|24581.2|1476
1653991200000|2022-05-31 10:00:00|24648.7|24633.7|24631.2|24616.2|24666.2|24651.2|24601.2|24586.2|1167
1653994800000|2022-05-31 11:00:00|24633.7|24618.7|24605.9|24590.9|24656.2|24641.2|24588.4|24573.4|434
1653998400000|2022-05-31 12:00:00|24603.4|24588.4|24528.4|24513.4|24608.4|24593.4|24523.4|24508.4|881
1654002000000|2022-05-31 13:00:00|24525.9|24510.9|24518.4|24503.4|24628.4|24613.4|24480.9|24465.9|2180
1654005600000|2022-05-31 14:00:00|24513.4|24498.4|24563.5|24548.5|24588.5|24573.5|24458.5|24443.5|4203
1654009200000|2022-05-31 15:00:00|24561|24546|24636|24616|24641|24626|24483.5|24468.5|4239
1654012800000|2022-05-31 16:00:00|24641|24621|24646|24626|24671|24651|24591|24566|340
1654016400000|2022-05-31 17:00:00|24641|24621|24651|24631|24656|24636|24586|24561|227
1654020000000|2022-05-31 18:00:00|24646|24626|24528.5|24513.5|24651|24631|24498.5|24483.5|230
1654023600000|2022-05-31 19:00:00|24526|24511|24556|24541|24613.5|24598.5|24498.5|24483.5|401
1654027200000|2022-05-31 20:00:00|24557.1|24517.1|24575.8|24535.8|24590.8|24550.8|24534.1|24494.1|0
1654030800000|2022-05-31 21:00:00|24575.2|24535.2|24584.3|24544.3|24586.3|24546.3|24572.6|24532.6|0
1654034400000|2022-05-31 22:00:00|24585|24545|24628.3|24588.3|24632.2|24592.2|24581|24541|0
1654038000000|2022-05-31 23:00:00|24628.4|24588.4|24653.8|24613.8|24657.7|24617.7|24613.3|24573.3|0
1654041600000|2022-06-01 00:00:00|24655.1|24615.1|24684|24644|24722.2|24682.2|24653.8|24613.8|0
1654045200000|2022-06-01 01:00:00|24683.9|24643.9|24697.2|24657.2|24722.9|24682.9|24671.2|24631.2|0
1654048800000|2022-06-01 02:00:00|24697.1|24657.1|24667.6|24627.6|24703.6|24663.6|24664.4|24624.4|0
1654052400000|2022-06-01 03:00:00|24664.5|24624.5|24677|24637|24686.4|24646.4|24657.6|24617.6|0
1654056000000|2022-06-01 04:00:00|24677.1|24637.1|24680.3|24640.3|24683.5|24643.5|24631.7|24591.7|0
1654059600000|2022-06-01 05:00:00|24677.2|24637.2|24613.5|24573.5|24699.9|24659.9|24594|24554|0
1654063200000|2022-06-01 06:00:00|24613.6|24573.6|24658.5|24643.5|24658.5|24643.5|24578.5|24557.4|385
1654066800000|2022-06-01 07:00:00|24653.5|24638.5|24582.6|24567.6|24703.5|24688.5|24547.6|24532.6|2927
1654070400000|2022-06-01 08:00:00|24585.1|24570.1|24532.6|24517.6|24602.6|24587.6|24497.6|24482.6|1092
1654074000000|2022-06-01 09:00:00|24535.1|24520.1|24552.6|24537.6|24592.6|24577.6|24535.1|24520.1|621
1654077600000|2022-06-01 10:00:00|24547.6|24532.6|24495.1|24480.1|24552.6|24537.6|24472.6|24457.6|858
1654081200000|2022-06-01 11:00:00|24497.6|24482.6|24524.7|24509.7|24542.6|24527.6|24490.1|24475.1|589
1654084800000|2022-06-01 12:00:00|24527.2|24512.2|24542.2|24527.2|24574.7|24559.7|24507.2|24492.2|686
1654088400000|2022-06-01 13:00:00|24544.7|24529.7|24539.7|24524.7|24587.2|24572.2|24527.2|24512.2|1150
1654092000000|2022-06-01 14:00:00|24537.2|24522.2|24349|24334|24552.2|24537.2|24319|24304|3211
1654095600000|2022-06-01 15:00:00|24346.5|24331.5|24276.5|24256.5|24349|24334|24236.5|24221.5|3691
1654099200000|2022-06-01 16:00:00|24281.5|24261.5|24301.5|24281.5|24316.5|24296.5|24241.5|24221.5|326
1654102800000|2022-06-01 17:00:00|24296.5|24276.5|24366.5|24346.5|24391.5|24371.5|24296.5|24276.5|254
1654106400000|2022-06-01 18:00:00|24361.5|24341.5|24396.5|24381.5|24441.5|24421.5|24361.5|24341.5|235
1654110000000|2022-06-01 19:00:00|24399|24384|24329|24314|24434|24419|24324|24309|233
1654113600000|2022-06-01 20:00:00|24331.7|24291.7|24320.8|24280.8|24346.8|24306.8|24305.2|24265.2|0
1654117200000|2022-06-01 21:00:00|24321.4|24281.4|24322.2|24282.2|24324.7|24284.7|24317.1|24277.1|0
1654120800000|2022-06-01 22:00:00|24319|24279|24297.9|24257.9|24334.7|24294.7|24289.1|24249.1|0
1654124400000|2022-06-01 23:00:00|24298|24258|24284.7|24244.7|24313.8|24273.8|24276|24236|0
1654128000000|2022-06-02 00:00:00|24286|24246|24353.7|24313.7|24373|24333|24266.5|24226.5|0
1654131600000|2022-06-02 01:00:00|24353.8|24313.8|24328.9|24288.9|24373.9|24333.9|24328.9|24288.9|0
1654135200000|2022-06-02 02:00:00|24328.8|24288.8|24309.5|24269.5|24360.9|24320.9|24309.2|24269.2|0
1654138800000|2022-06-02 03:00:00|24309.4|24269.4|24309.6|24269.6|24328.7|24288.7|24290.2|24250.2|0
1654142400000|2022-06-02 04:00:00|24315.9|24275.9|24329|24289|24335.4|24295.4|24303.1|24263.1|0
1654146000000|2022-06-02 05:00:00|24329.1|24289.1|24316.1|24276.1|24335.5|24295.5|24277|24237|0
1654149600000|2022-06-02 06:00:00|24316|24276|24396.5|24381.5|24411.5|24396.5|24315.9|24275.9|296
1654153200000|2022-06-02 07:00:00|24401.5|24386.5|24326.4|24311.4|24419|24404|24286.4|24271.4|2313
1654156800000|2022-06-02 08:00:00|24321.4|24306.4|24343.9|24328.9|24381.4|24366.4|24291.4|24276.4|929
1654160400000|2022-06-02 09:00:00|24341.4|24326.4|24351.4|24336.4|24381.4|24366.4|24316.4|24301.4|766
1654164000000|2022-06-02 10:00:00|24346.4|24331.4|24396.4|24381.4|24403.9|24388.9|24323.9|24308.9|573
1654167600000|2022-06-02 11:00:00|24393.9|24378.9|24398.4|24383.4|24420.9|24405.9|24363.9|24348.9|344
1654171200000|2022-06-02 12:00:00|24395.9|24380.9|24400.9|24385.9|24440.9|24425.9|24375.9|24360.9|535
1654174800000|2022-06-02 13:00:00|24398.4|24383.4|24365.9|24350.9|24415.9|24400.9|24335.9|24320.9|919
1654178400000|2022-06-02 14:00:00|24363.4|24348.4|24368.8|24353.8|24403.8|24388.8|24306.3|24291.3|1491
1654182000000|2022-06-02 15:00:00|24366.3|24351.3|24468.8|24448.8|24518.8|24498.8|24361.3|24346.3|1859
1654185600000|2022-06-02 16:00:00|24473.8|24453.8|24523.8|24503.8|24543.8|24518.8|24463.8|24443.8|185
1654189200000|2022-06-02 17:00:00|24528.8|24498.8|24543.8|24518.8|24548.8|24528.8|24503.8|24483.8|86
1654192800000|2022-06-02 18:00:00|24538.8|24523.8|24518.8|24503.8|24561.3|24546.3|24513.8|24498.8|95
1654196400000|2022-06-02 19:00:00|24516.3|24501.3|24581.3|24566.3|24591.3|24576.3|24511.3|24496.3|275
1654200000000|2022-06-02 20:00:00|24597.8|24557.8|24613.5|24573.5|24617.4|24577.4|24572.7|24532.7|0
1654203600000|2022-06-02 21:00:00|24612.8|24572.8|24610|24570|24617.4|24577.4|24610|24570|0
1654207200000|2022-06-02 22:00:00|24610.1|24570.1|24626|24586|24656.7|24616.7|24610.1|24570.1|0
1654210800000|2022-06-02 23:00:00|24624.6|24584.6|24629.7|24589.7|24645.1|24605.1|24623.2|24583.2|0
1654214400000|2022-06-03 00:00:00|24629.6|24589.6|24576.7|24536.7|24653.4|24613.4|24570.3|24530.3|0
1654218000000|2022-06-03 01:00:00|24575.5|24535.5|24602.4|24562.4|24608.9|24568.9|24573.5|24533.5|0
1654221600000|2022-06-03 02:00:00|24602.3|24562.3|24595.5|24555.5|24608.8|24568.8|24583.2|24543.2|0
1654225200000|2022-06-03 03:00:00|24595.8|24555.8|24570|24530|24595.9|24555.9|24569.9|24529.9|0
1654228800000|2022-06-03 04:00:00|24571.2|24531.2|24573.5|24533.5|24598.2|24558.2|24571.2|24531.2|0
1654232400000|2022-06-03 05:00:00|24572.9|24532.9|24592.3|24552.3|24598.7|24558.7|24566.6|24526.6|0
1654236000000|2022-06-03 06:00:00|24592.2|24552.2|24586.3|24571.3|24613.8|24598.8|24553.8|24538.8|279
1654239600000|2022-06-03 07:00:00|24588.8|24573.8|24361|24346|24596.3|24581.3|24361|24346|2180
1654243200000|2022-06-03 08:00:00|24366|24351|24408.5|24393.5|24421|24406|24351|24336|623
1654246800000|2022-06-03 09:00:00|24406|24391|24396|24381|24421|24406|24371|24356|585
1654250400000|2022-06-03 10:00:00|24393.5|24378.5|24311|24296|24396|24381|24306|24291|905
1654254000000|2022-06-03 11:00:00|24308.5|24293.5|24249.3|24234.3|24311|24296|24244.3|24229.3|598
1654257600000|2022-06-03 12:00:00|24251.8|24236.8|24224.3|24209.3|24316.8|24301.8|24209.3|24194.3|1374
1654261200000|2022-06-03 13:00:00|24226.8|24211.8|24184.3|24169.3|24249.3|24234.3|24139.3|24124.3|1907
1654264800000|2022-06-03 14:00:00|24196.8|24181.8|24156.2|24141.2|24214.3|24199.3|24136.2|24121.2|1312
1654268400000|2022-06-03 15:00:00|24151.2|24136.2|24198.7|24173.7|24203.7|24188.7|24121.2|24106.2|2248
1654272000000|2022-06-03 16:00:00|24193.7|24178.7|24243.7|24223.7|24253.7|24228.7|24178.7|24158.7|272
1654275600000|2022-06-03 17:00:00|24248.7|24218.7|24183.7|24158.7|24263.7|24243.7|24173.7|24148.7|394
1654279200000|2022-06-03 18:00:00|24178.7|24163.7|24213.7|24198.7|24223.7|24206.2|24173.7|24153.7|88
1654282800000|2022-06-03 19:00:00|24216.2|24201.2|24186.2|24171.2|24221.2|24206.2|24141.2|24126.2|374
1654286400000|2022-06-03 20:00:00|24217.5|24177.5|24238.2|24198.2|24257.6|24217.6|24210.8|24170.8|0
1654466400000|2022-06-05 22:00:00|24262.4|24222.4|24237.9|24197.9|24275.9|24235.9|24218.6|24178.6|0
1654470000000|2022-06-05 23:00:00|24238|24198|24238.4|24198.4|24258.3|24218.3|24221.6|24181.6|0
1654473600000|2022-06-06 00:00:00|24238.3|24198.3|24256.9|24216.9|24275.6|24235.6|24219.1|24179.1|0
1654477200000|2022-06-06 01:00:00|24256.8|24216.8|24282.8|24242.8|24282.9|24242.9|24231.9|24191.9|0
1654480800000|2022-06-06 02:00:00|24282.9|24242.9|24306.4|24266.4|24312.7|24272.7|24276.4|24236.4|0
1654484400000|2022-06-06 03:00:00|24309.5|24269.5|24322.9|24282.9|24335.6|24295.6|24299.9|24259.9|0
1654488000000|2022-06-06 04:00:00|24316.7|24276.7|24328.2|24288.2|24354.4|24314.4|24310.3|24270.3|0
1654491600000|2022-06-06 05:00:00|24329.4|24289.4|24327.1|24287.1|24340.9|24300.9|24308.1|24268.1|0
1654495200000|2022-06-06 06:00:00|24327|24287|24363.7|24348.7|24381.2|24366.2|24296.2|24280.5|557
1654498800000|2022-06-06 07:00:00|24361.2|24346.2|24478.7|24463.7|24483.7|24468.7|24351.2|24336.2|2617
1654502400000|2022-06-06 08:00:00|24481.2|24466.2|24531.2|24516.2|24566.2|24551.2|24481.2|24466.2|1551
1654506000000|2022-06-06 09:00:00|24528.7|24513.7|24506.2|24491.2|24528.7|24513.7|24476.2|24461.2|837
1654509600000|2022-06-06 10:00:00|24503.7|24488.7|24491.2|24476.2|24526.2|24511.2|24491.2|24476.2|504
1654513200000|2022-06-06 11:00:00|24493.7|24478.7|24506.5|24491.5|24506.5|24491.5|24471.5|24456.5|377
1654516800000|2022-06-06 12:00:00|24509|24494|24534|24519|24551.5|24536.5|24494|24479|541
1654520400000|2022-06-06 13:00:00|24536.5|24521.5|24586.5|24571.5|24586.5|24571.5|24529|24514|1111
1654524000000|2022-06-06 14:00:00|24589|24574|24636.9|24621.9|24659.4|24644.4|24584|24569|1708
1654527600000|2022-06-06 15:00:00|24641.9|24626.9|24564.4|24544.4|24646.9|24631.9|24541.9|24526.9|2238
1654531200000|2022-06-06 16:00:00|24569.4|24549.4|24554.4|24534.4|24569.4|24549.4|24479.4|24459.4|374
1654534800000|2022-06-06 17:00:00|24559.4|24529.4|24574.4|24554.4|24579.4|24554.4|24514.4|24494.4|226
1654538400000|2022-06-06 18:00:00|24569.4|24549.4|24514.4|24499.4|24574.4|24554.4|24486.9|24471.9|207
1654542000000|2022-06-06 19:00:00|24511.9|24496.9|24521.9|24506.9|24541.9|24526.9|24479.4|24464.4|272
1654545600000|2022-06-06 20:00:00|24528.5|24488.5|24524.8|24484.8|24535.9|24495.9|24508.2|24468.2|0
1654549200000|2022-06-06 21:00:00|24525.5|24485.5|24529.3|24489.3|24529.3|24489.3|24519.7|24479.7|0
1654552800000|2022-06-06 22:00:00|24528|24488|24493.9|24453.9|24538.3|24498.3|24487.4|24447.4|0
1654556400000|2022-06-06 23:00:00|24494.5|24454.5|24517.9|24477.9|24530.8|24490.8|24490|24450|0
1654560000000|2022-06-07 00:00:00|24518.5|24478.5|24456.7|24416.7|24520.4|24480.4|24425.1|24385.1|0
1654563600000|2022-06-07 01:00:00|24456.8|24416.8|24412.7|24372.7|24476.2|24436.2|24367.3|24327.3|0
1654567200000|2022-06-07 02:00:00|24412.6|24372.6|24399.1|24359.1|24419.1|24379.1|24386.4|24346.4|0
1654570800000|2022-06-07 03:00:00|24399.2|24359.2|24410.8|24370.8|24445.7|24405.7|24392.8|24352.8|0
1654574400000|2022-06-07 04:00:00|24410.9|24370.9|24402.7|24362.7|24421.4|24381.4|24389.9|24349.9|0
1654578000000|2022-06-07 05:00:00|24402.8|24362.8|24383.9|24343.9|24409.2|24369.2|24364.2|24324.2|0
1654581600000|2022-06-07 06:00:00|24384|24344|24414.4|24399.4|24469.4|24454.4|24384|24344|305
1654585200000|2022-06-07 07:00:00|24416.9|24401.9|24427.1|24412.1|24469.4|24454.4|24381.9|24366.9|2700
1654588800000|2022-06-07 08:00:00|24424.6|24409.6|24397.1|24382.1|24442.1|24427.1|24372.1|24357.1|1350
1654592400000|2022-06-07 09:00:00|24392.1|24377.1|24332.1|24317.1|24399.6|24384.6|24327.1|24312.1|1309
1654596000000|2022-06-07 10:00:00|24327.1|24312.1|24254.6|24239.6|24357.1|24342.1|24237.1|24222.1|1194
1654599600000|2022-06-07 11:00:00|24257.1|24242.1|24295.8|24280.8|24327.1|24312.1|24212.1|24197.1|1025
1654603200000|2022-06-07 12:00:00|24298.3|24283.3|24270.8|24255.8|24330.8|24315.8|24270.8|24255.8|928
1654606800000|2022-06-07 13:00:00|24273.3|24258.3|24265.8|24250.8|24330.8|24315.8|24250.8|24235.8|1452
1654610400000|2022-06-07 14:00:00|24260.8|24245.8|24332.8|24317.8|24372.8|24357.8|24242.8|24227.8|1917
1654614000000|2022-06-07 15:00:00|24335.3|24320.3|24370.3|24350.3|24382.8|24367.8|24327.8|24312.8|2186
1654617600000|2022-06-07 16:00:00|24375.3|24345.3|24395.3|24370.3|24395.3|24375.3|24330.3|24310.3|186
1654621200000|2022-06-07 17:00:00|24390.3|24375.3|24405.3|24385.3|24425.3|24405.3|24385.3|24365.3|231
1654624800000|2022-06-07 18:00:00|24410.3|24380.3|24425.3|24410.3|24455.3|24440.3|24400.3|24380.3|298
1654628400000|2022-06-07 19:00:00|24422.8|24407.8|24462.8|24447.8|24487.8|24472.8|24417.8|24402.8|304
1654632000000|2022-06-07 20:00:00|24468.8|24428.8|24427.8|24387.8|24473.7|24433.7|24423.3|24383.3|0
1654635600000|2022-06-07 21:00:00|24428.4|24388.4|24435.5|24395.5|24438|24398|24425.2|24385.2|0
1654639200000|2022-06-07 22:00:00|24435.3|24395.3|24438.7|24398.7|24457.3|24417.3|24426.5|24386.5|0
1654642800000|2022-06-07 23:00:00|24439.3|24399.3|24409.8|24369.8|24450.9|24410.9|24404.7|24364.7|0
1654646400000|2022-06-08 00:00:00|24408.5|24368.5|24474.8|24434.8|24481.3|24441.3|24402.1|24362.1|0
1654650000000|2022-06-08 01:00:00|24474.9|24434.9|24488.6|24448.6|24501.5|24461.5|24463.2|24423.2|0
1654653600000|2022-06-08 02:00:00|24488.7|24448.7|24470.1|24430.1|24507.7|24467.7|24470|24430|0
1654657200000|2022-06-08 03:00:00|24469.2|24429.2|24448.9|24408.9|24475.7|24435.7|24430.5|24390.5|0
1654660800000|2022-06-08 04:00:00|24448.8|24408.8|24423.4|24383.4|24461.7|24421.7|24417.2|24377.2|0
1654664400000|2022-06-08 05:00:00|24420.3|24380.3|24478.1|24438.1|24481.3|24441.3|24417.2|24377.2|0
1654668000000|2022-06-08 06:00:00|24481.2|24441.2|24460.3|24445.3|24482.8|24467.8|24427.8|24412.8|358
1654671600000|2022-06-08 07:00:00|24450.3|24435.3|24257.1|24242.1|24450.3|24435.3|24254.6|24239.6|2891
1654675200000|2022-06-08 08:00:00|24254.6|24239.6|24374.6|24359.6|24379.6|24364.6|24244.6|24229.6|1401
1654678800000|2022-06-08 09:00:00|24372.1|24357.1|24339.6|24324.6|24374.6|24359.6|24294.6|24279.6|985
1654682400000|2022-06-08 10:00:00|24344.6|24329.6|24279.6|24264.6|24344.6|24329.6|24269.6|24254.6|899
1654686000000|2022-06-08 11:00:00|24274.6|24259.6|24259.4|24244.4|24309.6|24294.6|24239.4|24224.4|996
1654689600000|2022-06-08 12:00:00|24256.9|24241.9|24199.4|24184.4|24274.4|24259.4|24184.4|24169.4|924
1654693200000|2022-06-08 13:00:00|24201.9|24186.9|24209.4|24194.4|24229.4|24214.4|24134.4|24119.4|1493
1654696800000|2022-06-08 14:00:00|24214.4|24199.4|24205.4|24190.4|24214.4|24199.4|24110.4|24095.4|1629
1654700400000|2022-06-08 15:00:00|24202.9|24187.9|24247.9|24227.9|24270.4|24255.4|24185.4|24170.4|1664
1654704000000|2022-06-08 16:00:00|24242.9|24222.9|24162.9|24142.9|24262.9|24237.9|24112.9|24092.9|390
1654707600000|2022-06-08 17:00:00|24157.9|24137.9|24112.9|24092.9|24162.9|24142.9|24082.9|24062.9|417
1654711200000|2022-06-08 18:00:00|24117.9|24097.9|24112.9|24097.9|24137.9|24117.9|24070.4|24055.4|215
1654714800000|2022-06-08 19:00:00|24110.4|24095.4|24125.4|24110.4|24155.4|24140.4|24090.4|24075.4|248
1654718400000|2022-06-08 20:00:00|24132.4|24092.4|24149.8|24109.8|24157.6|24117.6|24126.8|24086.8|0
1654722000000|2022-06-08 21:00:00|24149.9|24109.9|24152.6|24112.6|24161.4|24121.4|24149.2|24109.2|0
1654725600000|2022-06-08 22:00:00|24152.4|24112.4|24161|24121|24163|24123|24137.1|24097.1|0
1654729200000|2022-06-08 23:00:00|24161.6|24121.6|24159.7|24119.7|24166.8|24126.8|24151.3|24111.3|0
1654732800000|2022-06-09 00:00:00|24159.8|24119.8|24093.6|24053.6|24175.2|24135.2|24093.6|24053.6|0
1654736400000|2022-06-09 01:00:00|24093.7|24053.7|24099|24059|24128|24088|24080|24040|0
1654740000000|2022-06-09 02:00:00|24098.9|24058.9|24118.3|24078.3|24124.6|24084.6|24092.6|24052.6|0
1654743600000|2022-06-09 03:00:00|24118.4|24078.4|24125.1|24085.1|24131.5|24091.5|24099.3|24059.3|0
1654747200000|2022-06-09 04:00:00|24125.2|24085.2|24118.8|24078.8|24131.4|24091.4|24106.2|24066.2|0
1654750800000|2022-06-09 05:00:00|24112.6|24072.6|24067.8|24027.8|24138.3|24098.3|24067.7|24027.7|0
1654754400000|2022-06-09 06:00:00|24067.7|24027.7|24130.4|24115.4|24130.4|24115.4|24050.4|24021.4|397
1654758000000|2022-06-09 07:00:00|24132.9|24117.9|24103|24088|24152.9|24137.9|23997.9|23982.9|2782
1654761600000|2022-06-09 08:00:00|24105.5|24090.5|24183|24168|24183|24168|24038|24023|2501
1654765200000|2022-06-09 09:00:00|24178|24163|24113|24098|24198|24183|24073|24058|1553
1654768800000|2022-06-09 10:00:00|24115.5|24100.5|24093|24078|24158|24143|24073|24058|896
1654772400000|2022-06-09 11:00:00|24090.5|24075.5|24019.7|24004.7|24209.7|24194.7|24007.2|23992.2|2394
1654776000000|2022-06-09 12:00:00|24017.2|24002.2|23797.2|23782.2|24024.7|24009.7|23794.7|23779.7|4160
1654779600000|2022-06-09 13:00:00|23794.7|23779.7|23854.7|23839.7|23854.7|23839.7|23649.7|23634.7|5359
1654783200000|2022-06-09 14:00:00|23849.7|23834.7|23858.4|23843.4|23893.4|23878.4|23748.4|23733.4|2787
1654786800000|2022-06-09 15:00:00|23855.9|23840.9|23820.9|23800.9|23858.4|23843.4|23763.4|23748.4|3003
1654790400000|2022-06-09 16:00:00|23815.9|23795.9|23820.9|23800.9|23835.9|23810.9|23765.9|23745.9|247
1654794000000|2022-06-09 17:00:00|23815.9|23795.9|23810.9|23790.9|23855.9|23835.9|23745.9|23725.9|1097
1654797600000|2022-06-09 18:00:00|23805.9|23785.9|23720.9|23705.9|23805.9|23785.9|23718.4|23703.4|195
1654801200000|2022-06-09 19:00:00|23718.4|23703.4|23590.9|23575.9|23720.9|23705.9|23583.4|23568.4|662
1654804800000|2022-06-09 20:00:00|23610.6|23570.6|23657.5|23617.5|23661.4|23621.4|23606.9|23566.9|0
1654808400000|2022-06-09 21:00:00|23657.4|23617.4|23670.8|23630.8|23673.4|23633.4|23651.7|23611.7|0
1654812000000|2022-06-09 22:00:00|23670.9|23630.9|23642.5|23602.5|23674.7|23634.7|23632.8|23592.8|0
1654815600000|2022-06-09 23:00:00|23642.6|23602.6|23653.8|23613.8|23669.3|23629.3|23640.6|23600.6|0
1654819200000|2022-06-10 00:00:00|23653.9|23613.9|23605.9|23565.9|23666.7|23626.7|23593.2|23553.2|0
1654822800000|2022-06-10 01:00:00|23602.8|23562.8|23599.3|23559.3|23618.7|23578.7|23580.7|23540.7|0
1654826400000|2022-06-10 02:00:00|23599.7|23559.7|23612.9|23572.9|23619.4|23579.4|23587.3|23547.3|0
1654830000000|2022-06-10 03:00:00|23613|23573|23638.3|23598.3|23663.9|23623.9|23612.9|23572.9|0
1654833600000|2022-06-10 04:00:00|23643.8|23603.8|23608.2|23568.2|23646.6|23606.6|23583.1|23543.1|0
1654837200000|2022-06-10 05:00:00|23608.1|23568.1|23625.2|23585.2|23646.9|23606.9|23602|23562|0
1654840800000|2022-06-10 06:00:00|23628.3|23588.3|23643.4|23628.4|23700.9|23685.9|23608.4|23585.2|507
1654844400000|2022-06-10 07:00:00|23625.9|23610.9|23257.5|23242.5|23638.4|23623.4|23257.5|23242.5|5442
1654848000000|2022-06-10 08:00:00|23260|23245|23160|23145|23330|23315|23147.5|23132.5|3426
1654851600000|2022-06-10 09:00:00|23157.5|23142.5|22967.5|22952.5|23207.5|23192.5|22912.5|22897.5|4763
1654855200000|2022-06-10 10:00:00|22972.5|22957.5|22900|22885|22977.5|22962.5|22872.5|22857.5|3769
1654858800000|2022-06-10 11:00:00|22902.5|22887.5|22862.8|22847.8|22952.5|22937.5|22855.3|22840.3|2831
1654862400000|2022-06-10 12:00:00|22867.8|22852.8|22712.8|22697.8|22942.8|22927.8|22590.3|22575.3|5685
1654866000000|2022-06-10 13:00:00|22717.8|22702.8|22645.3|22630.3|22787.8|22772.8|22632.8|22617.8|5061
1654869600000|2022-06-10 14:00:00|22630.3|22615.3|22660.2|22645.2|22745.2|22730.2|22552.7|22537.7|4511
1654873200000|2022-06-10 15:00:00|22662.7|22647.7|22590.2|22565.2|22665.2|22650.2|22532.7|22510.2|4570
1654876800000|2022-06-10 16:00:00|22585.2|22570.2|22560.2|22540.2|22610.2|22590.2|22394.2|22366.2|1571
1654880400000|2022-06-10 17:00:00|22555.2|22535.2|22570.2|22545.2|22620.2|22600.2|22545.2|22525.2|374
1654884000000|2022-06-10 18:00:00|22565.2|22550.2|22647.7|22632.7|22665.2|22650.2|22560.2|22535.2|285
1654887600000|2022-06-10 19:00:00|22650.2|22635.2|22565.2|22550.2|22687.7|22672.7|22557.7|22542.7|327
1654891200000|2022-06-10 20:00:00|22549.2|22509.2|22597.9|22557.9|22624|22584|22548.3|22508.3|0
1654894800000|2022-06-10 21:00:00|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|0
1655071200000|2022-06-12 22:00:00|22423.1|22383.1|22447|22407|22515.5|22475.5|22404.8|22364.8|0
1655074800000|2022-06-12 23:00:00|22446.9|22406.9|22403.4|22363.4|22452|22412|22389.1|22349.1|0
1655078400000|2022-06-13 00:00:00|22403.5|22363.5|22226.1|22186.1|22409.7|22369.7|22222.9|22182.9|0
1655082000000|2022-06-13 01:00:00|22229.1|22189.1|22160.9|22120.9|22229.1|22189.1|22135.5|22095.5|0
1655085600000|2022-06-13 02:00:00|22167|22127|22216.9|22176.9|22223.3|22183.3|22160.7|22120.7|0
1655089200000|2022-06-13 03:00:00|22217|22177|22219.3|22179.3|22228.8|22188.8|22198.3|22158.3|0
1655092800000|2022-06-13 04:00:00|22219.4|22179.4|22164.6|22124.6|22256.5|22216.5|22149.7|22109.7|0
1655096400000|2022-06-13 05:00:00|22164.7|22124.7|22157.7|22117.7|22201.4|22161.4|22136.2|22096.2|0
1655100000000|2022-06-13 06:00:00|22157.8|22117.8|22170.2|22155.2|22210.2|22195.2|22030.2|22015.2|1624
1655103600000|2022-06-13 07:00:00|22165.2|22150.2|22184.3|22169.3|22272.7|22257.7|22042.7|22027.7|8327
1655107200000|2022-06-13 08:00:00|22181.8|22166.8|21994.3|21979.3|22184.3|22169.3|21984.3|21969.3|5371
1655110800000|2022-06-13 09:00:00|21991.8|21976.8|22034.3|22019.3|22139.3|22124.3|21979.3|21964.3|4845
1655114400000|2022-06-13 10:00:00|22039.3|22024.3|22014.3|21999.3|22084.3|22069.3|21994.3|21979.3|3404
1655118000000|2022-06-13 11:00:00|22016.8|22001.8|21997.1|21982.1|22096.8|22081.8|21977.1|21962.1|2981
1655121600000|2022-06-13 12:00:00|21994.6|21979.6|22017.1|22002.1|22109.6|22094.6|21994.6|21979.6|4392
1655125200000|2022-06-13 13:00:00|22019.6|22004.6|21979.6|21964.6|22084.6|22069.6|21974.6|21959.6|4151
1655128800000|2022-06-13 14:00:00|21974.6|21959.6|21844.3|21829.3|22004.6|21989.6|21804.3|21789.3|6170
1655132400000|2022-06-13 15:00:00|21839.3|21824.3|21996.8|21976.8|22029.3|22014.3|21809.3|21794.3|6525
1655136000000|2022-06-13 16:00:00|22001.8|21971.8|21971.8|21951.8|22091.8|22071.8|21951.8|21931.8|957
1655139600000|2022-06-13 17:00:00|21966.8|21946.8|22041.8|22016.8|22066.8|22046.8|21941.8|21921.8|373
1655143200000|2022-06-13 18:00:00|22036.8|22011.8|21966.8|21951.8|22041.8|22019.3|21929.3|21914.3|391
1655146800000|2022-06-13 19:00:00|21964.3|21949.3|21909.3|21894.3|22034.3|22019.3|21864.3|21849.3|690
1655150400000|2022-06-13 20:00:00|21928.5|21888.5|21986.3|21946.3|22000|21960|21890.2|21850.2|0
1655154000000|2022-06-13 21:00:00|21986.4|21946.4|21996|21956|21998.5|21958.5|21981.9|21941.9|0
1655157600000|2022-06-13 22:00:00|21997.9|21957.9|22021.1|21981.1|22044.4|22004.4|21997.9|21957.9|0
1655161200000|2022-06-13 23:00:00|22021.2|21981.2|22014.3|21974.3|22026.2|21986.2|21979|21939|0
1655164800000|2022-06-14 00:00:00|22014.2|21974.2|22053.3|22013.3|22090.2|22050.2|21990.4|21950.4|0
1655168400000|2022-06-14 01:00:00|22053.4|22013.4|21960.6|21920.6|22059.6|22019.6|21954.2|21914.2|0
1655172000000|2022-06-14 02:00:00|21960.5|21920.5|22010.6|21970.6|22016.8|21976.8|21954.4|21914.4|0
1655175600000|2022-06-14 03:00:00|22010.7|21970.7|22036.1|21996.1|22060.5|22020.5|22010.7|21970.7|0
1655179200000|2022-06-14 04:00:00|22036.2|21996.2|22103.1|22063.1|22162.2|22122.2|22036.2|21996.2|0
1655182800000|2022-06-14 05:00:00|22103|22063|22165.2|22125.2|22196|22156|22096.8|22056.8|0
1655186400000|2022-06-14 06:00:00|22165.3|22125.3|22144.3|22129.3|22176.8|22161.8|22094.3|22055.4|1152
1655190000000|2022-06-14 07:00:00|22149.3|22134.3|22058.2|22043.2|22179.3|22164.3|21929.3|21914.3|7202
1655193600000|2022-06-14 08:00:00|22055.7|22040.7|21893.2|21878.2|22068.2|22053.2|21880.7|21865.7|5768
1655197200000|2022-06-14 09:00:00|21890.7|21875.7|21705.7|21690.7|21908.2|21893.2|21693.2|21678.2|6714
1655200800000|2022-06-14 10:00:00|21703.2|21688.2|21733.2|21718.2|21768.2|21753.2|21618.2|21603.2|3648
1655204400000|2022-06-14 11:00:00|21738.2|21723.2|21722.2|21707.2|21803.2|21788.2|21680.7|21665.7|2988
1655208000000|2022-06-14 12:00:00|21724.7|21709.7|21952.2|21937.2|21972.2|21957.2|21717.2|21702.2|5884
1655211600000|2022-06-14 13:00:00|21947.2|21932.2|22112.2|22097.2|22117.2|22102.2|21902.2|21887.2|6008
1655215200000|2022-06-14 14:00:00|22107.2|22092.2|21967.8|21952.8|22132.2|22117.2|21897.8|21882.8|5937
1655218800000|2022-06-14 15:00:00|21970.3|21955.3|21830.3|21810.3|21997.8|21982.8|21802.8|21787.8|5510
1655222400000|2022-06-14 16:00:00|21835.3|21805.3|21830.3|21810.3|21845.3|21820.3|21760.3|21740.3|2122
1655226000000|2022-06-14 17:00:00|21835.3|21815.3|21765.3|21745.3|21910.3|21890.3|21730.3|21710.3|454
1655229600000|2022-06-14 18:00:00|21770.3|21740.3|21777.8|21762.8|21840.3|21820.3|21757.8|21740.3|332
1655233200000|2022-06-14 19:00:00|21780.3|21765.3|21850.3|21835.3|21872.8|21857.8|21705.3|21690.3|507
1655236800000|2022-06-14 20:00:00|21866.6|21826.6|21872.5|21832.5|21881.6|21841.6|21832.2|21792.2|0
1655240400000|2022-06-14 21:00:00|21871.9|21831.9|21871.2|21831.2|21874.5|21834.5|21863.7|21823.7|0
1655244000000|2022-06-14 22:00:00|21871.4|21831.4|21897.9|21857.9|21923.9|21883.9|21871.4|21831.4|0
1655247600000|2022-06-14 23:00:00|21899.2|21859.2|21953|21913|21968.2|21928.2|21876.8|21836.8|0
1655251200000|2022-06-15 00:00:00|21951.8|21911.8|21876.8|21836.8|21957.3|21917.3|21864.1|21824.1|0
1655254800000|2022-06-15 01:00:00|21876.9|21836.9|21920.3|21880.3|21963.9|21923.9|21858.5|21818.5|0
1655258400000|2022-06-15 02:00:00|21920.2|21880.2|21951.2|21911.2|21964.1|21924.1|21920.2|21880.2|0
1655262000000|2022-06-15 03:00:00|21957.3|21917.3|21943.6|21903.6|21994.6|21954.6|21943.6|21903.6|0
1655265600000|2022-06-15 04:00:00|21943.7|21903.7|21905.8|21865.8|21961.7|21921.7|21899.4|21859.4|0
1655269200000|2022-06-15 05:00:00|21911.9|21871.9|22017.1|21977.1|22054.9|22014.9|21850.4|21810.4|0
1655272800000|2022-06-15 06:00:00|22017|21977|22370.3|22355.3|22392.8|22377.8|21980.3|21952.6|1459
1655276400000|2022-06-15 07:00:00|22377.8|22362.8|22295.1|22280.1|22505.3|22490.3|22085.1|22070.1|10293
1655280000000|2022-06-15 08:00:00|22290.1|22275.1|22457.6|22442.6|22580.1|22565.1|22285.1|22270.1|6027
1655283600000|2022-06-15 09:00:00|22460.1|22445.1|22470.1|22455.1|22520.1|22505.1|22325.1|22310.1|7340
1655287200000|2022-06-15 10:00:00|22467.6|22452.6|22440.1|22425.1|22530.1|22515.1|22417.6|22402.6|1822
1655290800000|2022-06-15 11:00:00|22437.6|22422.6|22532.6|22517.6|22540.1|22525.1|22410.1|22395.1|2894
1655294400000|2022-06-15 12:00:00|22530.1|22515.1|22425.1|22410.1|22557.6|22542.6|22245.1|22230.1|5574
1655298000000|2022-06-15 13:00:00|22427.6|22412.6|22541.2|22526.2|22558.7|22543.7|22371.2|22356.2|3473
1655301600000|2022-06-15 14:00:00|22538.7|22523.7|22558.6|22543.6|22608.7|22593.7|22513.6|22498.6|3193
1655305200000|2022-06-15 15:00:00|22553.6|22538.6|22501.1|22481.1|22573.6|22558.6|22428.6|22413.6|3407
1655308800000|2022-06-15 16:00:00|22496.1|22476.1|22461.1|22441.1|22546.1|22526.1|22461.1|22441.1|497
1655312400000|2022-06-15 17:00:00|22456.1|22436.1|22536.1|22516.1|22536.1|22516.1|22441.1|22421.1|219
1655316000000|2022-06-15 18:00:00|22532.6|22504.6|22536.1|22521.1|22678.6|22663.6|22341.1|22326.1|637
1655319600000|2022-06-15 19:00:00|22538.6|22523.6|22593.6|22578.6|22701.1|22686.1|22528.6|22513.6|346
1655323200000|2022-06-15 20:00:00|22571.9|22531.9|22579.8|22539.8|22603.3|22563.3|22543.2|22503.2|0
1655326800000|2022-06-15 21:00:00|22580|22540|22604.2|22564.2|22606.1|22566.1|22579.2|22539.2|0
1655330400000|2022-06-15 22:00:00|22604.7|22564.7|22664.5|22624.5|22676|22636|22604.7|22564.7|0
1655334000000|2022-06-15 23:00:00|22665.8|22625.8|22733.8|22693.8|22735|22695|22645.8|22605.8|0
1655337600000|2022-06-16 00:00:00|22733.7|22693.7|22772.8|22732.8|22795|22755|22721.4|22681.4|0
1655341200000|2022-06-16 01:00:00|22766.6|22726.6|22703.8|22663.8|22821.3|22781.3|22685|22645|0
1655344800000|2022-06-16 02:00:00|22700.7|22660.7|22704|22664|22728.9|22688.9|22665.6|22625.6|0
1655348400000|2022-06-16 03:00:00|22703.9|22663.9|22662.9|22622.9|22736.2|22696.2|22653.3|22613.3|0
1655352000000|2022-06-16 04:00:00|22666|22626|22614.6|22574.6|22672.5|22632.5|22614.6|22574.6|0
1655355600000|2022-06-16 05:00:00|22614.7|22574.7|22517|22477|22614.9|22574.9|22504.8|22464.8|0
1655359200000|2022-06-16 06:00:00|22516.9|22476.9|22388.6|22373.6|22591.1|22576.1|22373.6|22358.6|536
1655362800000|2022-06-16 07:00:00|22391.1|22376.1|22038.5|22023.5|22408.6|22393.6|21988.6|21973.6|5513
1655366400000|2022-06-16 08:00:00|22036|22021|21996|21981|22146|22131|21993.5|21978.5|2166
1655370000000|2022-06-16 09:00:00|21993.5|21978.5|21853.5|21838.5|21998.5|21983.5|21793.5|21778.5|2838
1655373600000|2022-06-16 10:00:00|21848.5|21833.5|21751|21736|21881|21866|21746|21731|1132
1655377200000|2022-06-16 11:00:00|21743.5|21728.5|21791.8|21776.8|21938.5|21923.5|21743.5|21728.5|1684
1655380800000|2022-06-16 12:00:00|21789.3|21774.3|21901.8|21886.8|21984.3|21969.3|21789.3|21774.3|1070
1655384400000|2022-06-16 13:00:00|21904.3|21889.3|21816.8|21801.8|21934.3|21919.3|21799.3|21784.3|3440
1655388000000|2022-06-16 14:00:00|21814.3|21799.3|21763.4|21748.4|21849.3|21834.3|21728.4|21713.4|3045
1655391600000|2022-06-16 15:00:00|21760.9|21745.9|21740.9|21720.9|21845.9|21830.9|21663.4|21646.9|2896
1655395200000|2022-06-16 16:00:00|21739.9|21715.9|21710.9|21685.9|21750.9|21725.9|21630.9|21610.9|734
1655398800000|2022-06-16 17:00:00|21705.9|21690.9|21704.9|21676.9|21800.9|21775.9|21685.9|21665.9|671
1655402400000|2022-06-16 18:00:00|21700.9|21675.9|21640.9|21625.9|21715.9|21690.9|21623.4|21608.4|272
1655406000000|2022-06-16 19:00:00|21643.4|21628.4|21668.4|21653.4|21740.9|21725.9|21640.9|21625.9|368
1655409600000|2022-06-16 20:00:00|21703.1|21663.1|21736.6|21696.6|21746.2|21706.2|21663.2|21623.2|0
1655413200000|2022-06-16 21:00:00|21736.5|21696.5|21739.9|21699.9|21744.3|21704.3|21733.4|21693.4|0
1655416800000|2022-06-16 22:00:00|21740|21700|21753.3|21713.3|21763.5|21723.5|21740|21700|0
1655420400000|2022-06-16 23:00:00|21729.5|21689.5|21723.8|21683.8|21743.5|21703.5|21690.5|21650.5|0
1655424000000|2022-06-17 00:00:00|21723.7|21683.7|21787.5|21747.5|21850.2|21810.2|21697.4|21657.4|0
1655427600000|2022-06-17 01:00:00|21790.6|21750.6|21888.8|21848.8|21901.2|21861.2|21780.9|21740.9|0
1655431200000|2022-06-17 02:00:00|21891.8|21851.8|21875.2|21835.2|21941.6|21901.6|21853.3|21813.3|0
1655434800000|2022-06-17 03:00:00|21878.3|21838.3|21924.4|21884.4|21959.5|21919.5|21859.3|21819.3|0
1655438400000|2022-06-17 04:00:00|21927.5|21887.5|22052.7|22012.7|22071.6|22031.6|21921.2|21881.2|0
1655442000000|2022-06-17 05:00:00|22052.8|22012.8|22015|21975|22108.7|22068.7|22015|21975|0
1655445600000|2022-06-17 06:00:00|22008.8|21968.8|21708.4|21693.4|22027.2|21987.2|21678.4|21663.4|2250
1655449200000|2022-06-17 07:00:00|21705.9|21690.9|21936.8|21921.8|21991.8|21976.8|21703.4|21688.4|6733
1655452800000|2022-06-17 08:00:00|21934.3|21919.3|22081.8|22066.8|22161.8|22146.8|21916.8|21901.8|3288
1655456400000|2022-06-17 09:00:00|22079.3|22064.3|22116.8|22101.8|22156.8|22141.8|22016.8|22001.8|2048
1655460000000|2022-06-17 10:00:00|22114.3|22099.3|22096.8|22081.8|22136.8|22121.8|22069.3|22054.3|1042
1655463600000|2022-06-17 11:00:00|22104.3|22089.3|22156.4|22141.4|22236.8|22221.8|22091.8|22076.8|1129
1655467200000|2022-06-17 12:00:00|22153.9|22138.9|22046.4|22031.4|22186.4|22171.4|22046.4|22031.4|1225
1655470800000|2022-06-17 13:00:00|22043.9|22028.9|22061.4|22046.4|22091.4|22076.4|21958.9|21943.9|2590
1655474400000|2022-06-17 14:00:00|22066.4|22051.4|21829.3|21814.3|22066.4|22051.4|21784.3|21769.3|1991
1655478000000|2022-06-17 15:00:00|21826.8|21811.8|21673|21653|21896.8|21881.8|21668|21648|3411
1655481600000|2022-06-17 16:00:00|21668|21648|21763|21743|21788|21763|21653|21633|437
1655485200000|2022-06-17 17:00:00|21768|21738|21793|21773|21878|21853|21753|21728|209
1655488800000|2022-06-17 18:00:00|21798|21778|21815.5|21800.5|21870.5|21855.5|21793|21768|204
1655492400000|2022-06-17 19:00:00|21818|21803|21780.5|21765.5|21853|21838|21735.5|21720.5|335
1655496000000|2022-06-17 20:00:00|21820.7|21780.7|21869.2|21829.2|21891|21851|21820.7|21780.7|0
1655499600000|2022-06-17 21:00:00|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|0
1655676000000|2022-06-19 22:00:00|21870.8|21830.8|21908.1|21868.1|21908.7|21868.7|21815.6|21775.6|0
1655679600000|2022-06-19 23:00:00|21907.5|21867.5|21922.7|21882.7|21934.1|21894.1|21875.7|21835.7|0
1655683200000|2022-06-20 00:00:00|21922.6|21882.6|21783.8|21743.8|21924.6|21884.6|21764.7|21724.7|0
1655686800000|2022-06-20 01:00:00|21780.7|21740.7|21633.4|21593.4|21793.6|21753.6|21620.6|21580.6|0
1655690400000|2022-06-20 02:00:00|21639.6|21599.6|21715.9|21675.9|21728.6|21688.6|21621|21581|0
1655694000000|2022-06-20 03:00:00|21719|21679|21767.4|21727.4|21785.6|21745.6|21700.2|21660.2|0
1655697600000|2022-06-20 04:00:00|21764.3|21724.3|21695.4|21655.4|21767.4|21727.4|21695.3|21655.3|0
1655701200000|2022-06-20 05:00:00|21695.5|21655.5|21733.5|21693.5|21745.8|21705.8|21676.6|21636.6|0
1655704800000|2022-06-20 06:00:00|21733.6|21693.6|21840.5|21825.5|21840.5|21825.5|21733.5|21693.5|254
1655708400000|2022-06-20 07:00:00|21853|21838|21885.2|21870.2|21890.5|21875.5|21713|21698|2984
1655712000000|2022-06-20 08:00:00|21882.7|21867.7|21875.2|21860.2|21947.7|21932.7|21860.2|21845.2|1136
1655715600000|2022-06-20 09:00:00|21877.7|21862.7|21890.2|21875.2|21890.2|21875.2|21815.2|21800.2|981
1655719200000|2022-06-20 10:00:00|21897.7|21882.7|21910.2|21895.2|21982.7|21967.7|21890.2|21875.2|911
1655722800000|2022-06-20 11:00:00|21915.2|21900.2|21949.2|21934.2|21959.2|21944.2|21890.2|21875.2|668
1655726400000|2022-06-20 12:00:00|21954.2|21939.2|21959.2|21944.2|21994.2|21979.2|21944.2|21929.2|814
1655730000000|2022-06-20 13:00:00|21956.7|21941.7|22029.2|22014.2|22044.2|22029.2|21954.2|21939.2|1259
1655733600000|2022-06-20 14:00:00|22024.2|22009.2|21964.3|21949.3|22039.3|22024.3|21964.3|21949.3|999
1655737200000|2022-06-20 15:00:00|21961.8|21946.8|22026.8|22001.8|22046.8|22026.8|21959.3|21944.3|1454
1655740800000|2022-06-20 16:00:00|22031.8|22006.8|22001.8|21976.8|22031.8|22006.8|21971.8|21951.8|150
1655744400000|2022-06-20 17:00:00|21996.8|21981.8|22015.8|21987.8|22020.8|21992.8|21996.8|21976.8|39
1655748000000|2022-06-20 18:00:00|22011.8|21986.8|22001.8|21986.8|22011.8|21986.8|21999.3|21976.8|6
1655751600000|2022-06-20 19:00:00|21999.3|21984.3|21994.3|21979.3|22029.3|22014.3|21994.3|21979.3|103
1655755200000|2022-06-20 20:00:00|22022.9|21982.9|22016.5|21976.5|22022.9|21982.9|22016.5|21976.5|0
1655758800000|2022-06-20 21:00:00|22016.8|21976.8|22014.2|21974.2|22016.8|21976.8|22014.2|21974.2|0
1655762400000|2022-06-20 22:00:00|22014|21974|22015.5|21975.5|22021.2|21981.2|21993.2|21953.2|0
1655766000000|2022-06-20 23:00:00|22014.8|21974.8|22018.7|21978.7|22045.4|22005.4|21985.6|21945.6|0
1655769600000|2022-06-21 00:00:00|22018.6|21978.6|22054.9|22014.9|22074.1|22034.1|21994.7|21954.7|0
1655773200000|2022-06-21 01:00:00|22058|22018|22061.4|22021.4|22067.3|22027.3|22010.7|21970.7|0
1655776800000|2022-06-21 02:00:00|22061.5|22021.5|22086.3|22046.3|22098.9|22058.9|22061.4|22021.4|0
1655780400000|2022-06-21 03:00:00|22086.2|22046.2|22153|22113|22161.6|22121.6|22086.1|22046.1|0
1655784000000|2022-06-21 04:00:00|22153.1|22113.1|22147.1|22107.1|22159.2|22119.2|22128|22088|0
1655787600000|2022-06-21 05:00:00|22147.2|22107.2|22152.6|22112.6|22153.6|22113.6|22109.3|22069.3|0
1655791200000|2022-06-21 06:00:00|22146.5|22106.5|22096.8|22081.8|22177.8|22137.8|22041.8|22026.8|390
1655794800000|2022-06-21 07:00:00|22109.3|22094.3|22243.4|22228.4|22279.3|22264.3|22059.3|22044.3|2884
1655798400000|2022-06-21 08:00:00|22245.9|22230.9|22278.4|22263.4|22308.4|22293.4|22208.4|22193.4|1705
1655802000000|2022-06-21 09:00:00|22280.9|22265.9|22220.9|22205.9|22290.9|22275.9|22213.4|22198.4|1154
1655805600000|2022-06-21 10:00:00|22223.4|22208.4|22218.4|22203.4|22258.4|22243.4|22193.4|22178.4|930
1655809200000|2022-06-21 11:00:00|22213.4|22198.4|22110.3|22095.3|22233.4|22218.4|22100.3|22085.3|835
1655812800000|2022-06-21 12:00:00|22112.8|22097.8|22070.3|22055.3|22135.3|22120.3|22060.3|22045.3|811
1655816400000|2022-06-21 13:00:00|22067.8|22052.8|22125.3|22110.3|22127.8|22112.8|22027.8|22012.8|1396
1655820000000|2022-06-21 14:00:00|22122.8|22107.8|22106.8|22091.8|22155.3|22140.3|22071.8|22056.8|1415
1655823600000|2022-06-21 15:00:00|22104.3|22089.3|22039.3|22014.3|22121.8|22106.8|22039.3|22014.3|1673
1655827200000|2022-06-21 16:00:00|22044.3|22019.3|22104.3|22084.3|22109.3|22084.3|22039.3|22014.3|212
1655830800000|2022-06-21 17:00:00|22109.3|22089.3|22049.3|22029.3|22129.3|22104.3|22044.3|22019.3|220
1655834400000|2022-06-21 18:00:00|22054.3|22024.3|22086.8|22071.8|22094.3|22079.3|22039.3|22019.3|154
1655838000000|2022-06-21 19:00:00|22091.8|22076.8|22039.3|22024.3|22106.8|22091.8|22039.3|22024.3|252
1655841600000|2022-06-21 20:00:00|22059.9|22019.9|22066|22026|22077.5|22037.5|22040.1|22000.1|1
1655845200000|2022-06-21 21:00:00|22064.8|22024.8|22062.2|22022.2|22071.1|22031.1|22057.8|22017.8|0
1655848800000|2022-06-21 22:00:00|22062|22022|22045.5|22005.5|22062|22022|22022|21982|0
1655852400000|2022-06-21 23:00:00|22045.4|22005.4|22040.4|22000.4|22045.5|22005.5|22013.8|21973.8|0
1655856000000|2022-06-22 00:00:00|22040.5|22000.5|21969.1|21929.1|22044.2|22004.2|21956.4|21916.4|0
1655859600000|2022-06-22 01:00:00|21969|21929|21937.3|21897.3|21994|21954|21924.5|21884.5|0
1655863200000|2022-06-22 02:00:00|21937.4|21897.4|21855.4|21815.4|21950|21910|21855.3|21815.3|0
1655866800000|2022-06-22 03:00:00|21855.5|21815.5|21818.7|21778.7|21874.2|21834.2|21793.5|21753.5|0
1655870400000|2022-06-22 04:00:00|21818.6|21778.6|21831.5|21791.5|21831.6|21791.6|21799.7|21759.7|0
1655874000000|2022-06-22 05:00:00|21831.4|21791.4|21777.2|21737.2|21862.9|21822.9|21758.6|21718.6|0
1655877600000|2022-06-22 06:00:00|21771.1|21731.1|21774.3|21759.3|21806.8|21791.8|21661.8|21646.8|922
1655881200000|2022-06-22 07:00:00|21776.8|21761.8|21608.4|21593.4|21781.8|21766.8|21586.8|21571.8|4104
1655884800000|2022-06-22 08:00:00|21610.9|21595.9|21568.4|21553.4|21643.4|21628.4|21508.4|21493.4|2005
1655888400000|2022-06-22 09:00:00|21563.4|21548.4|21533.4|21518.4|21595.9|21580.9|21518.4|21503.4|1401
1655892000000|2022-06-22 10:00:00|21530.9|21515.9|21610.9|21595.9|21643.4|21628.4|21518.4|21503.4|989
1655895600000|2022-06-22 11:00:00|21618.4|21603.4|21647.8|21632.8|21698.4|21683.4|21618.4|21603.4|586
1655899200000|2022-06-22 12:00:00|21642.8|21627.8|21645.3|21630.3|21647.8|21632.8|21582.8|21567.8|744
1655902800000|2022-06-22 13:00:00|21647.8|21632.8|21750.3|21735.3|21807.8|21792.8|21605.3|21590.3|2358
1655906400000|2022-06-22 14:00:00|21747.8|21732.8|21901.2|21886.2|21946.2|21931.2|21700.3|21685.3|2331
1655910000000|2022-06-22 15:00:00|21898.7|21883.7|21698.7|21673.7|21901.2|21886.2|21683.7|21663.7|2328
1655913600000|2022-06-22 16:00:00|21693.7|21678.7|21758.7|21738.7|21773.7|21753.7|21673.7|21653.7|420
1655917200000|2022-06-22 17:00:00|21763.7|21743.7|21803.7|21783.7|21818.7|21793.7|21728.7|21708.7|130
1655920800000|2022-06-22 18:00:00|21808.7|21788.7|21803.7|21788.7|21853.7|21833.7|21778.7|21763.7|131
1655924400000|2022-06-22 19:00:00|21806.2|21791.2|21741.2|21726.2|21831.2|21816.2|21733.7|21718.7|353
1655928000000|2022-06-22 20:00:00|21741.7|21701.7|21726.7|21686.7|21769.5|21729.5|21724.8|21684.8|0
1655931600000|2022-06-22 21:00:00|21725.5|21685.5|21724.8|21684.8|21728.6|21688.6|21719.7|21679.7|0
1655935200000|2022-06-22 22:00:00|21725|21685|21707.3|21667.3|21741.8|21701.8|21690.5|21650.5|0
1655938800000|2022-06-22 23:00:00|21707.9|21667.9|21640.5|21600.5|21707.9|21667.9|21606.4|21566.4|0
1655942400000|2022-06-23 00:00:00|21640.4|21600.4|21789.1|21749.1|21820.5|21780.5|21636.7|21596.7|0
1655946000000|2022-06-23 01:00:00|21789|21749|21657.3|21617.3|21801.8|21761.8|21651.1|21611.1|0
1655949600000|2022-06-23 02:00:00|21657.4|21617.4|21688.9|21648.9|21720.2|21680.2|21632|21592|0
1655953200000|2022-06-23 03:00:00|21688.8|21648.8|21701|21661|21744.8|21704.8|21670.1|21630.1|0
1655956800000|2022-06-23 04:00:00|21701.1|21661.1|21738.7|21698.7|21782.2|21742.2|21669.9|21629.9|0
1655960400000|2022-06-23 05:00:00|21738.8|21698.8|21757.9|21717.9|21813.7|21773.7|21726.4|21686.4|0
1655964000000|2022-06-23 06:00:00|21757.8|21717.8|21703.7|21688.7|21776.2|21761.2|21696.2|21681.2|301
1655967600000|2022-06-23 07:00:00|21713.7|21698.7|21472.6|21457.6|21751.2|21736.2|21455.1|21440.1|4138
1655971200000|2022-06-23 08:00:00|21465.1|21450.1|21580.1|21565.1|21607.6|21592.6|21457.6|21442.6|1737
1655974800000|2022-06-23 09:00:00|21577.6|21562.6|21697.6|21682.6|21747.6|21732.6|21577.6|21562.6|1481
1655978400000|2022-06-23 10:00:00|21700.1|21685.1|21947.6|21932.6|21980.1|21965.1|21690.1|21675.1|1708
1655982000000|2022-06-23 11:00:00|21955.1|21940.1|21894.3|21879.3|21955.1|21940.1|21856.8|21841.8|1560
1655985600000|2022-06-23 12:00:00|21896.8|21881.8|21741.8|21726.8|21906.8|21891.8|21729.3|21714.3|1330
1655989200000|2022-06-23 13:00:00|21739.3|21724.3|21706.8|21691.8|21779.3|21764.3|21624.3|21609.3|1721
1655992800000|2022-06-23 14:00:00|21701.8|21686.8|21740.9|21725.9|21748.4|21733.4|21615.9|21600.9|1971
1655996400000|2022-06-23 15:00:00|21743.4|21728.4|21613.4|21593.4|21743.4|21728.4|21603.4|21578.4|2151
1656000000000|2022-06-23 16:00:00|21618.4|21588.4|21528.4|21508.4|21618.4|21598.4|21513.4|21493.4|454
1656003600000|2022-06-23 17:00:00|21523.4|21503.4|21568.4|21548.4|21578.4|21553.4|21498.4|21473.4|268
1656007200000|2022-06-23 18:00:00|21573.4|21543.4|21608.4|21593.4|21635.9|21620.9|21543.4|21523.4|228
1656010800000|2022-06-23 19:00:00|21605.9|21590.9|21710.9|21695.9|21710.9|21695.9|21595.9|21580.9|258
1656014400000|2022-06-23 20:00:00|21717.1|21677.1|21631|21591|21717.1|21677.1|21618.5|21578.5|0
1656018000000|2022-06-23 21:00:00|21631.1|21591.1|21642.3|21602.3|21642.9|21602.9|21627.3|21587.3|0
1656021600000|2022-06-23 22:00:00|21642.1|21602.1|21685|21645|21691.9|21651.9|21636|21596|0
1656025200000|2022-06-23 23:00:00|21684.4|21644.4|21659.9|21619.9|21698.3|21658.3|21654.9|21614.9|0
1656028800000|2022-06-24 00:00:00|21661.1|21621.1|21763.7|21723.7|21769.9|21729.9|21644.2|21604.2|0
1656032400000|2022-06-24 01:00:00|21757.6|21717.6|21816.3|21776.3|21839.3|21799.3|21745|21705|0
1656036000000|2022-06-24 02:00:00|21816.2|21776.2|21846.1|21806.1|21872.1|21832.1|21809.8|21769.8|0
1656039600000|2022-06-24 03:00:00|21846|21806|21796.8|21756.8|21846.4|21806.4|21778.3|21738.3|0
1656043200000|2022-06-24 04:00:00|21796.7|21756.7|21847|21807|21878.5|21838.5|21796.7|21756.7|0
1656046800000|2022-06-24 05:00:00|21847.1|21807.1|21856.1|21816.1|21890.2|21850.2|21834.5|21794.5|0
1656050400000|2022-06-24 06:00:00|21850|21810|21705.9|21690.9|21853.4|21838.4|21700.9|21685.9|574
1656054000000|2022-06-24 07:00:00|21720.9|21705.9|21670|21655|21783.4|21768.4|21603.4|21588.4|2771
1656057600000|2022-06-24 08:00:00|21672.5|21657.5|21757.5|21742.5|21770|21755|21652.5|21637.5|1379
1656061200000|2022-06-24 09:00:00|21760|21745|21780|21765|21817.5|21802.5|21742.5|21727.5|1051
1656064800000|2022-06-24 10:00:00|21777.5|21762.5|21857.5|21842.5|21857.5|21842.5|21762.5|21747.5|719
1656068400000|2022-06-24 11:00:00|21852.5|21837.5|21861.6|21846.6|21900|21885|21844.1|21829.1|1213
1656072000000|2022-06-24 12:00:00|21864.1|21849.1|21829.1|21814.1|21921.6|21906.6|21799.1|21784.1|1260
1656075600000|2022-06-24 13:00:00|21826.6|21811.6|21941.6|21926.6|21966.6|21951.6|21806.6|21791.6|1678
1656079200000|2022-06-24 14:00:00|21951.6|21936.6|22128.2|22113.2|22153.2|22138.2|21951.6|21936.6|4176
1656082800000|2022-06-24 15:00:00|22130.7|22115.7|22135.7|22115.7|22188.2|22173.2|22103.2|22088.2|3350
1656086400000|2022-06-24 16:00:00|22140.7|22110.7|22160.7|22135.7|22160.7|22140.7|22120.7|22100.7|235
1656090000000|2022-06-24 17:00:00|22155.7|22140.7|22155.7|22130.7|22175.7|22150.7|22140.7|22120.7|211
1656093600000|2022-06-24 18:00:00|22150.7|22135.7|22180.7|22165.7|22183.2|22168.2|22145.7|22120.7|186
1656097200000|2022-06-24 19:00:00|22178.2|22163.2|22265.7|22250.7|22273.2|22258.2|22165.7|22150.7|376
1656100800000|2022-06-24 20:00:00|22267.1|22227.1|22236.9|22196.9|22285.3|22245.3|22208.7|22168.7|0
1656104400000|2022-06-24 21:00:00|22256|22216|22256|22216|22256|22216|22256|22216|0
1656280800000|2022-06-26 22:00:00|22276.8|22236.8|22231.4|22191.4|22298.5|22258.5|22211.4|22171.4|0
1656284400000|2022-06-26 23:00:00|22231.5|22191.5|22195.5|22155.5|22270.3|22230.3|22195.5|22155.5|0
1656288000000|2022-06-27 00:00:00|22193.6|22153.6|22150.5|22110.5|22213.1|22173.1|22144.3|22104.3|0
1656291600000|2022-06-27 01:00:00|22150.4|22110.4|22225|22185|22230.9|22190.9|22150.4|22110.4|0
1656295200000|2022-06-27 02:00:00|22225.1|22185.1|22252|22212|22266.3|22226.3|22206.5|22166.5|0
1656298800000|2022-06-27 03:00:00|22252.1|22212.1|22270.7|22230.7|22270.8|22230.8|22245.8|22205.8|0
1656302400000|2022-06-27 04:00:00|22270.6|22230.6|22264.7|22224.7|22270.9|22230.9|22258.2|22218.2|0
1656306000000|2022-06-27 05:00:00|22264.6|22224.6|22247.8|22207.8|22271|22231|22214.3|22174.3|0
1656309600000|2022-06-27 06:00:00|22247.7|22207.7|22235.7|22220.7|22247.7|22228.2|22183.2|22168.2|464
1656313200000|2022-06-27 07:00:00|22253.2|22238.2|22277.6|22262.6|22353.2|22338.2|22208.2|22193.2|3652
1656316800000|2022-06-27 08:00:00|22275.1|22260.1|22075.1|22060.1|22310.1|22295.1|22062.6|22047.6|2123
1656320400000|2022-06-27 09:00:00|22077.6|22062.6|22067.6|22052.6|22132.6|22117.6|22052.6|22037.6|1320
1656324000000|2022-06-27 10:00:00|22072.6|22057.6|22057.6|22042.6|22080.1|22065.1|22012.6|21997.6|1086
1656327600000|2022-06-27 11:00:00|22060.1|22045.1|21993.5|21978.5|22082.6|22067.6|21983.5|21968.5|659
1656331200000|2022-06-27 12:00:00|21998.5|21983.5|21986|21971|22028.5|22013.5|21961|21946|680
1656334800000|2022-06-27 13:00:00|21988.5|21973.5|21878.5|21863.5|22001|21986|21871|21856|1552
1656338400000|2022-06-27 14:00:00|21881|21866|21959|21944|21976.5|21961.5|21844|21829|1661
1656342000000|2022-06-27 15:00:00|21961.5|21946.5|21956.5|21931.5|22001.5|21986.5|21909|21894|2671
1656345600000|2022-06-27 16:00:00|21951.5|21936.5|21921.5|21901.5|21966.5|21946.5|21881.5|21856.5|451
1656349200000|2022-06-27 17:00:00|21926.5|21896.5|21876.5|21856.5|21931.5|21911.5|21866.5|21841.5|156
1656352800000|2022-06-27 18:00:00|21881.5|21851.5|21889|21874|21926.5|21906.5|21861.5|21841.5|198
1656356400000|2022-06-27 19:00:00|21886.5|21871.5|21891.5|21876.5|21919|21904|21851.5|21836.5|295
1656360000000|2022-06-27 20:00:00|21910.4|21870.4|21951.2|21911.2|21964.9|21924.9|21910.4|21870.4|0
1656363600000|2022-06-27 21:00:00|21951.8|21911.8|21949.5|21909.5|21958|21918|21944.5|21904.5|0
1656367200000|2022-06-27 22:00:00|21949.8|21909.8|21943.9|21903.9|21965|21925|21929|21889|0
1656370800000|2022-06-27 23:00:00|21944|21904|21932.7|21892.7|21961.9|21921.9|21920.9|21880.9|0
1656374400000|2022-06-28 00:00:00|21932.8|21892.8|21983|21943|22004.7|21964.7|21930.3|21890.3|0
1656378000000|2022-06-28 01:00:00|21982.9|21942.9|21889.8|21849.8|22001.4|21961.4|21883.6|21843.6|0
1656381600000|2022-06-28 02:00:00|21892.8|21852.8|21884.7|21844.7|21926.9|21886.9|21844.7|21804.7|0
1656385200000|2022-06-28 03:00:00|21887.7|21847.7|21924.7|21884.7|21937.1|21897.1|21878.5|21838.5|0
1656388800000|2022-06-28 04:00:00|21924.6|21884.6|21933.1|21893.1|21945.9|21905.9|21906|21866|0
1656392400000|2022-06-28 05:00:00|21933.2|21893.2|21958.4|21918.4|21970.8|21930.8|21921.3|21881.3|0
1656396000000|2022-06-28 06:00:00|21958.6|21918.6|22076.5|22061.5|22094|22079|21931.5|21908.6|618
1656399600000|2022-06-28 07:00:00|22079|22064|22106.1|22091.1|22214|22199|22026.5|22011.5|3037
1656403200000|2022-06-28 08:00:00|22108.6|22093.6|22211.1|22196.1|22218.6|22203.6|22103.6|22088.6|1599
1656406800000|2022-06-28 09:00:00|22213.6|22198.6|22176.1|22161.1|22288.6|22273.6|22168.6|22153.6|1523
1656410400000|2022-06-28 10:00:00|22178.6|22163.6|22233.6|22218.6|22241.1|22226.1|22153.6|22138.6|752
1656414000000|2022-06-28 11:00:00|22238.6|22223.6|22218.4|22203.4|22253.6|22238.6|22200.9|22185.9|643
1656417600000|2022-06-28 12:00:00|22215.9|22200.9|22173.4|22158.4|22230.9|22215.9|22163.4|22148.4|769
1656421200000|2022-06-28 13:00:00|22178.4|22163.4|22270.9|22255.9|22295.9|22280.9|22155.9|22140.9|1386
1656424800000|2022-06-28 14:00:00|22268.4|22253.4|22174.4|22159.4|22280.9|22265.9|22114.4|22099.4|1664
1656428400000|2022-06-28 15:00:00|22171.9|22156.9|22011.9|21991.9|22194.4|22179.4|22006.9|21986.9|2223
1656432000000|2022-06-28 16:00:00|22006.9|21986.9|22021.9|21996.9|22051.9|22031.9|21976.9|21956.9|300
1656435600000|2022-06-28 17:00:00|22016.9|22001.9|21961.9|21936.9|22026.9|22001.9|21946.9|21921.9|316
1656439200000|2022-06-28 18:00:00|21956.9|21931.9|21926.9|21911.9|21976.9|21956.9|21894.4|21879.4|205
1656442800000|2022-06-28 19:00:00|21924.4|21909.4|21894.4|21879.4|21946.9|21931.9|21894.4|21879.4|196
1656446400000|2022-06-28 20:00:00|21905.7|21865.7|21919.3|21879.3|21926.6|21886.6|21888.7|21848.7|0
1656450000000|2022-06-28 21:00:00|21919.9|21879.9|21914.3|21874.3|21919.9|21879.9|21914.3|21874.3|0
1656453600000|2022-06-28 22:00:00|21919.7|21879.7|21939.2|21899.2|21939.2|21899.2|21912.8|21872.8|0
1656457200000|2022-06-28 23:00:00|21938|21898|21929.2|21889.2|21940.5|21900.5|21908.6|21868.6|0
1656460800000|2022-06-29 00:00:00|21927.9|21887.9|21887.5|21847.5|21979.8|21939.8|21875.3|21835.3|0
1656464400000|2022-06-29 01:00:00|21887.4|21847.4|21918.6|21878.6|21949.7|21909.7|21875.5|21835.5|0
1656468000000|2022-06-29 02:00:00|21918.7|21878.7|21949.6|21909.6|21956.1|21916.1|21888|21848|0
1656471600000|2022-06-29 03:00:00|21943.5|21903.5|21937.5|21897.5|21949.7|21909.7|21906.6|21866.6|0
1656475200000|2022-06-29 04:00:00|21937.6|21897.6|21986.3|21946.3|22022.9|21982.9|21925.1|21885.1|0
1656478800000|2022-06-29 05:00:00|21986.2|21946.2|21984.9|21944.9|22010.9|21970.9|21966.6|21926.6|0
1656482400000|2022-06-29 06:00:00|21985|21945|21849.4|21834.4|21999.4|21984.4|21846.9|21831.9|447
1656486000000|2022-06-29 07:00:00|21856.9|21841.9|21843.2|21828.2|21989.4|21974.4|21838.2|21823.2|3605
1656489600000|2022-06-29 08:00:00|21845.7|21830.7|21860.7|21845.7|21920.7|21905.7|21830.7|21815.7|1461
1656493200000|2022-06-29 09:00:00|21855.7|21840.7|21775.7|21760.7|21900.7|21885.7|21765.7|21750.7|1724
1656496800000|2022-06-29 10:00:00|21780.7|21765.7|21815.7|21800.7|21870.7|21855.7|21780.7|21765.7|1223
1656500400000|2022-06-29 11:00:00|21818.2|21803.2|21892|21877|21912|21897|21743.2|21728.2|1025
1656504000000|2022-06-29 12:00:00|21897|21882|21917|21902|21987|21972|21882|21867|1368
1656507600000|2022-06-29 13:00:00|21914.5|21899.5|21919.5|21904.5|21957|21942|21807|21792|1480
1656511200000|2022-06-29 14:00:00|21917|21902|21864.2|21849.2|21964.5|21949.5|21834.2|21819.2|1610
1656514800000|2022-06-29 15:00:00|21869.2|21854.2|21856.7|21836.7|21886.7|21871.7|21809.2|21794.2|2029
1656518400000|2022-06-29 16:00:00|21861.7|21831.7|21821.7|21801.7|21861.7|21841.7|21761.7|21741.7|390
1656522000000|2022-06-29 17:00:00|21826.7|21806.7|21851.7|21831.7|21851.7|21831.7|21791.7|21766.7|322
1656525600000|2022-06-29 18:00:00|21846.7|21826.7|21829.2|21814.2|21891.7|21871.7|21804.2|21789.2|245
1656529200000|2022-06-29 19:00:00|21826.7|21811.7|21799.2|21784.2|21864.2|21849.2|21789.2|21774.2|282
1656532800000|2022-06-29 20:00:00|21822.8|21782.8|21835.8|21795.8|21843.3|21803.3|21809.6|21769.6|0
1656536400000|2022-06-29 21:00:00|21836.4|21796.4|21835.2|21795.2|21838.9|21798.9|21834.5|21794.5|0
1656540000000|2022-06-29 22:00:00|21835.4|21795.4|21831|21791|21843.9|21803.9|21822.7|21782.7|0
1656543600000|2022-06-29 23:00:00|21831.6|21791.6|21809.2|21769.2|21832.2|21792.2|21798.6|21758.6|0
1656547200000|2022-06-30 00:00:00|21809.1|21769.1|21815.9|21775.9|21840.6|21800.6|21771.5|21731.5|0
1656550800000|2022-06-30 01:00:00|21816|21776|21750.3|21710.3|21816|21776|21736|21696|0
1656554400000|2022-06-30 02:00:00|21750.4|21710.4|21805.8|21765.8|21806.2|21766.2|21750.3|21710.3|0
1656558000000|2022-06-30 03:00:00|21805.9|21765.9|21742|21702|21818.2|21778.2|21738.6|21698.6|0
1656561600000|2022-06-30 04:00:00|21738.9|21698.9|21750.7|21710.7|21763.3|21723.3|21732.5|21692.5|0
1656565200000|2022-06-30 05:00:00|21750.6|21710.6|21660|21620|21762.9|21722.9|21644.5|21604.5|0
1656568800000|2022-06-30 06:00:00|21672.1|21632.1|21526.7|21511.7|21682.6|21642.6|21459.2|21444.2|807
1656572400000|2022-06-30 07:00:00|21534.2|21519.2|21479.1|21464.1|21574.1|21559.1|21394.2|21379.2|4683
1656576000000|2022-06-30 08:00:00|21476.6|21461.6|21444.1|21429.1|21574.1|21559.1|21334.1|21319.1|3004
1656579600000|2022-06-30 09:00:00|21449.1|21434.1|21384.1|21369.1|21464.1|21449.1|21279.1|21264.1|1594
1656583200000|2022-06-30 10:00:00|21379.1|21364.1|21294.1|21279.1|21394.1|21379.1|21239.1|21224.1|1417
1656586800000|2022-06-30 11:00:00|21299.1|21284.1|21236.3|21221.3|21304.1|21289.1|21203.8|21188.8|1321
1656590400000|2022-06-30 12:00:00|21233.8|21218.8|21263.8|21248.8|21363.8|21348.8|21228.8|21213.8|1596
1656594000000|2022-06-30 13:00:00|21266.3|21251.3|21173.8|21158.8|21323.8|21308.8|21151.3|21136.3|2044
1656597600000|2022-06-30 14:00:00|21176.3|21161.3|21263.5|21248.5|21271|21256|21148.8|21133.8|2268
1656601200000|2022-06-30 15:00:00|21261|21246|21388.5|21368.5|21398.5|21378.5|21218.5|21203.5|4359
1656604800000|2022-06-30 16:00:00|21383.5|21363.5|21423.5|21398.5|21473.5|21453.5|21333.5|21308.5|600
1656608400000|2022-06-30 17:00:00|21428.5|21403.5|21423.5|21403.5|21443.5|21423.5|21343.5|21323.5|299
1656612000000|2022-06-30 18:00:00|21428.5|21408.5|21348.5|21333.5|21433.5|21413.5|21333.5|21318.5|177
1656615600000|2022-06-30 19:00:00|21346|21331|21403.5|21388.5|21403.5|21388.5|21291|21276|374
1656619200000|2022-06-30 20:00:00|21463.1|21423.1|21382.1|21342.1|21467.2|21427.2|21366.7|21326.7|2
1656622800000|2022-06-30 21:00:00|21382.4|21342.4|21384.6|21344.6|21389.6|21349.6|21380.3|21340.3|0
1656626400000|2022-06-30 22:00:00|21384.8|21344.8|21361.1|21321.1|21389.6|21349.6|21341.3|21301.3|0
1656630000000|2022-06-30 23:00:00|21361.7|21321.7|21428|21388|21431.7|21391.7|21354.3|21314.3|0
1656633600000|2022-07-01 00:00:00|21429.2|21389.2|21386.3|21346.3|21456.4|21416.4|21368.4|21328.4|0
1656637200000|2022-07-01 01:00:00|21386.4|21346.4|21330.6|21290.6|21401.7|21361.7|21305.9|21265.9|0
1656640800000|2022-07-01 02:00:00|21333.6|21293.6|21267.9|21227.9|21373.7|21333.7|21243.5|21203.5|0
1656644400000|2022-07-01 03:00:00|21267.8|21227.8|21180.9|21140.9|21268|21228|21162|21122|0
1656648000000|2022-07-01 04:00:00|21180.8|21140.8|21165.1|21125.1|21205.4|21165.4|21136.5|21096.5|0
1656651600000|2022-07-01 05:00:00|21165.2|21125.2|21169.1|21129.1|21199.7|21159.7|21136.9|21096.9|0
1656655200000|2022-07-01 06:00:00|21175.1|21135.1|21128.5|21113.5|21183.5|21168.5|21103.5|21088.5|480
1656658800000|2022-07-01 07:00:00|21131|21116|21285.5|21270.5|21343|21328|21036|21021|4210
1656662400000|2022-07-01 08:00:00|21288|21273|21373|21358|21428|21413|21228|21213|1610
1656666000000|2022-07-01 09:00:00|21375.5|21360.5|21413|21398|21433|21418|21340.5|21325.5|1473
1656669600000|2022-07-01 10:00:00|21415.5|21400.5|21275.5|21260.5|21423|21408|21258|21243|889
1656673200000|2022-07-01 11:00:00|21273|21258|21209.4|21194.4|21283|21268|21196.9|21181.9|911
1656676800000|2022-07-01 12:00:00|21206.9|21191.9|21344.4|21329.4|21351.9|21336.9|21194.4|21179.4|1795
1656680400000|2022-07-01 13:00:00|21349.4|21334.4|21546.9|21531.9|21564.4|21549.4|21316.9|21301.9|2919
1656684000000|2022-07-01 14:00:00|21549.4|21534.4|21298|21283|21569.4|21554.4|21243|21228|3339
1656687600000|2022-07-01 15:00:00|21293|21278|21325.5|21300.5|21393|21378|21273|21258|3346
1656691200000|2022-07-01 16:00:00|21320.5|21305.5|21370.5|21345.5|21425.5|21400.5|21315.5|21295.5|245
1656694800000|2022-07-01 17:00:00|21365.5|21350.5|21460.5|21440.5|21460.5|21440.5|21365.5|21345.5|274
1656698400000|2022-07-01 18:00:00|21455.5|21435.5|21505.5|21490.5|21510.5|21495.5|21420.5|21395.5|265
1656702000000|2022-07-01 19:00:00|21508|21493|21568|21553|21568|21553|21475.5|21460.5|394
1656705600000|2022-07-01 20:00:00|21566.6|21526.6|21540.4|21500.4|21571.2|21531.2|21536.1|21496.1|0
1656709200000|2022-07-01 21:00:00|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|0
1656885600000|2022-07-03 22:00:00|21537.2|21497.2|21503.9|21463.9|21537.8|21497.8|21481.2|21441.2|0
1656889200000|2022-07-03 23:00:00|21503.3|21463.3|21449.6|21409.6|21517.4|21477.4|21437.8|21397.8|0
1656892800000|2022-07-04 00:00:00|21449.5|21409.5|21447.5|21407.5|21521.1|21481.1|21424.7|21384.7|0
1656896400000|2022-07-04 01:00:00|21444.5|21404.5|21435.6|21395.6|21465.8|21425.8|21337.9|21297.9|0
1656900000000|2022-07-04 02:00:00|21435.5|21395.5|21410.8|21370.8|21466.3|21426.3|21379.9|21339.9|0
1656903600000|2022-07-04 03:00:00|21413.8|21373.8|21421.4|21381.4|21441.5|21401.5|21410.7|21370.7|0
1656907200000|2022-07-04 04:00:00|21424.4|21384.4|21402.8|21362.8|21427.5|21387.5|21384.4|21344.4|0
1656910800000|2022-07-04 05:00:00|21402.7|21362.7|21480.1|21440.1|21480.1|21440.1|21396.3|21356.3|0
1656914400000|2022-07-04 06:00:00|21451.9|21411.9|21493|21478|21568|21553|21451.9|21411.9|411
1656918000000|2022-07-04 07:00:00|21485.5|21470.5|21393|21378|21570.5|21555.5|21348|21333|2589
1656921600000|2022-07-04 08:00:00|21385.5|21370.5|21355.5|21340.5|21413|21398|21325.5|21310.5|1048
1656925200000|2022-07-04 09:00:00|21353|21338|21528|21513|21533|21518|21343|21328|1712
1656928800000|2022-07-04 10:00:00|21530.5|21515.5|21500.5|21485.5|21535.5|21520.5|21473|21458|836
1656932400000|2022-07-04 11:00:00|21503|21488|21499.8|21484.8|21539.8|21524.8|21458|21443|570
1656936000000|2022-07-04 12:00:00|21494.8|21479.8|21492.3|21477.3|21514.8|21499.8|21459.8|21444.8|454
1656939600000|2022-07-04 13:00:00|21494.8|21479.8|21457.3|21442.3|21524.8|21509.8|21454.8|21439.8|679
1656943200000|2022-07-04 14:00:00|21454.8|21439.8|21379.3|21364.3|21457.3|21442.3|21324.3|21309.3|1754
1656946800000|2022-07-04 15:00:00|21376.8|21361.8|21356.8|21331.8|21421.8|21406.8|21326.8|21311.8|1436
1656950400000|2022-07-04 16:00:00|21351.8|21336.8|21360.8|21332.8|21371.8|21351.8|21351.8|21326.8|100
1656954000000|2022-07-04 17:00:00|21361.8|21336.8|21355.8|21327.8|21361.8|21336.8|21351.8|21326.8|6
1656957600000|2022-07-04 18:00:00|21356.8|21331.8|21354.3|21339.3|21356.8|21339.3|21346.8|21326.8|6
1656961200000|2022-07-04 19:00:00|21351.8|21336.8|21354.3|21339.3|21374.3|21359.3|21329.3|21314.3|86
1656964800000|2022-07-04 20:00:00|21363|21323|21367.8|21327.8|21367.8|21327.8|21356.8|21316.8|0
1656968400000|2022-07-04 21:00:00|21361.8|21321.8|21367.9|21327.9|21367.9|21327.9|21361.8|21321.8|0
1656972000000|2022-07-04 22:00:00|21368|21328|21462.6|21422.6|21469.4|21429.4|21361.7|21321.7|0
1656975600000|2022-07-04 23:00:00|21463.8|21423.8|21500.5|21460.5|21582|21542|21463.8|21423.8|0
1656979200000|2022-07-05 00:00:00|21501.1|21461.1|21566.1|21526.1|21578.5|21538.5|21475.5|21435.5|0
1656982800000|2022-07-05 01:00:00|21566.2|21526.2|21578.5|21538.5|21584.4|21544.4|21522.9|21482.9|0
1656986400000|2022-07-05 02:00:00|21578.4|21538.4|21499|21459|21584.5|21544.5|21492.7|21452.7|0
1656990000000|2022-07-05 03:00:00|21498.9|21458.9|21498.4|21458.4|21535.5|21495.5|21492.9|21452.9|0
1656993600000|2022-07-05 04:00:00|21498.5|21458.5|21529.4|21489.4|21535.3|21495.3|21486.5|21446.5|0
1656997200000|2022-07-05 05:00:00|21529.5|21489.5|21503.6|21463.6|21548|21508|21499.1|21459.1|0
1657000800000|2022-07-05 06:00:00|21497.6|21457.6|21481.8|21466.8|21539.3|21524.3|21454.3|21439.3|480
1657004400000|2022-07-05 07:00:00|21479.3|21464.3|21385.1|21370.1|21489.3|21474.3|21374.3|21359.3|2075
1657008000000|2022-07-05 08:00:00|21375.1|21360.1|21152.6|21137.6|21395.1|21380.1|21147.6|21132.6|2525
1657011600000|2022-07-05 09:00:00|21157.6|21142.6|21215.1|21200.1|21230.1|21215.1|21127.6|21112.6|1900
1657015200000|2022-07-05 10:00:00|21210.1|21195.1|21215.1|21200.1|21265.1|21250.1|21190.1|21175.1|1550
1657018800000|2022-07-05 11:00:00|21220.1|21205.1|21089.2|21074.2|21230.1|21215.1|21069.2|21054.2|1100
1657022400000|2022-07-05 12:00:00|21091.7|21076.7|20874.2|20859.2|21094.2|21079.2|20859.2|20844.2|3207
1657026000000|2022-07-05 13:00:00|20871.7|20856.7|20901.7|20886.7|20926.7|20911.7|20809.2|20794.2|2865
1657029600000|2022-07-05 14:00:00|20899.2|20884.2|20861.3|20846.3|21006.3|20991.3|20836.7|20821.7|2772
1657033200000|2022-07-05 15:00:00|20858.8|20843.8|20783.8|20763.8|20858.8|20843.8|20696.3|20681.3|5353
1657036800000|2022-07-05 16:00:00|20788.8|20768.8|20773.8|20753.8|20853.8|20828.8|20753.8|20733.8|469
1657040400000|2022-07-05 17:00:00|20768.8|20748.8|20853.8|20833.8|20888.8|20868.8|20768.8|20748.8|351
1657044000000|2022-07-05 18:00:00|20858.8|20828.8|20953.8|20938.8|20966.3|20951.3|20848.8|20823.8|309
1657047600000|2022-07-05 19:00:00|20951.3|20936.3|21008.8|20993.8|21011.3|20996.3|20931.3|20916.3|451
1657051200000|2022-07-05 20:00:00|21016.1|20976.1|21010.7|20970.7|21020.9|20980.9|20986.3|20946.3|0
1657054800000|2022-07-05 21:00:00|21011.3|20971.3|21013.6|20973.6|21013.6|20973.6|21008|20968|0
1657058400000|2022-07-05 22:00:00|21014|20974|21008.6|20968.6|21050.4|21010.4|21001.1|20961.1|0
1657062000000|2022-07-05 23:00:00|21008.7|20968.7|20971.6|20931.6|21019.7|20979.7|20961.7|20921.7|0
1657065600000|2022-07-06 00:00:00|20972.8|20932.8|21108.2|21068.2|21120.5|21080.5|20972.8|20932.8|0
1657069200000|2022-07-06 01:00:00|21108.3|21068.3|21046.5|21006.5|21150.9|21110.9|20998.2|20958.2|0
1657072800000|2022-07-06 02:00:00|21046.6|21006.6|20986.2|20946.2|21077|21037|20967.8|20927.8|0
1657076400000|2022-07-06 03:00:00|20986.1|20946.1|21064.5|21024.5|21065.1|21025.1|20979.9|20939.9|0
1657080000000|2022-07-06 04:00:00|21064.4|21024.4|21027.8|20987.8|21076.2|21036.2|21019.5|20979.5|0
1657083600000|2022-07-06 05:00:00|21030.8|20990.8|20927.1|20887.1|21036.9|20996.9|20927.1|20887.1|0
1657087200000|2022-07-06 06:00:00|20927.2|20887.2|20993.8|20978.8|21016.3|21001.3|20896.3|20880.8|634
1657090800000|2022-07-06 07:00:00|20986.3|20971.3|20942.5|20927.5|21066.3|21051.3|20918.8|20903.8|5023
1657094400000|2022-07-06 08:00:00|20947.5|20932.5|20812.5|20797.5|20962.5|20947.5|20780|20765|2405
1657098000000|2022-07-06 09:00:00|20815|20800|20857.5|20842.5|20882.5|20867.5|20742.5|20727.5|1832
1657101600000|2022-07-06 10:00:00|20855|20840|20900|20885|20967.5|20952.5|20855|20840|1345
1657105200000|2022-07-06 11:00:00|20897.5|20882.5|20832.1|20817.1|20922.5|20907.5|20819.6|20804.6|1146
1657108800000|2022-07-06 12:00:00|20829.6|20814.6|20879.6|20864.6|20909.6|20894.6|20774.6|20759.6|1593
1657112400000|2022-07-06 13:00:00|20882.1|20867.1|20979.6|20964.6|20984.6|20969.6|20879.6|20864.6|2285
1657116000000|2022-07-06 14:00:00|20959.6|20944.6|21027|21012|21067|21052|20937|20922|3355
1657119600000|2022-07-06 15:00:00|21032|21017|20934.5|20914.5|21037|21022|20902|20887|2768
1657123200000|2022-07-06 16:00:00|20929.5|20909.5|20959.5|20939.5|20969.5|20949.5|20904.5|20884.5|208
1657126800000|2022-07-06 17:00:00|20964.5|20944.5|20984.5|20964.5|20999.5|20974.5|20949.5|20929.5|185
1657130400000|2022-07-06 18:00:00|20979.5|20959.5|21077|21062|21104.5|21089.5|20949.5|20924.5|419
1657134000000|2022-07-06 19:00:00|21079.5|21064.5|21049.5|21034.5|21114.5|21099.5|21032|21017|220
1657137600000|2022-07-06 20:00:00|21048|21008|21080|21040|21081.2|21041.2|21048|21008|0
1657141200000|2022-07-06 21:00:00|21078.8|21038.8|21085.4|21045.4|21090.3|21050.3|21077.6|21037.6|0
1657144800000|2022-07-06 22:00:00|21085.5|21045.5|21065.4|21025.4|21093.4|21053.4|21061.7|21021.7|0
1657148400000|2022-07-06 23:00:00|21065.5|21025.5|21072.7|21032.7|21086.2|21046.2|21058|21018|0
1657152000000|2022-07-07 00:00:00|21073.3|21033.3|21047.9|21007.9|21078.3|21038.3|20999.8|20959.8|0
1657155600000|2022-07-07 01:00:00|21048|21008|21014.1|20974.1|21048|21008|20980.7|20940.7|0
1657159200000|2022-07-07 02:00:00|21017.1|20977.1|21102.4|21062.4|21108.4|21068.4|21014.2|20974.2|0
1657162800000|2022-07-07 03:00:00|21105.3|21065.3|21155.9|21115.9|21180.5|21140.5|21089.9|21049.9|0
1657166400000|2022-07-07 04:00:00|21156|21116|21188.2|21148.2|21188.2|21148.2|21149.9|21109.9|0
1657170000000|2022-07-07 05:00:00|21188.1|21148.1|21169.1|21129.1|21250.9|21210.9|21169|21129|0
1657173600000|2022-07-07 06:00:00|21175|21135|21184.5|21169.5|21204.5|21189.5|21117|21102|495
1657177200000|2022-07-07 07:00:00|21187|21172|21350.9|21335.9|21372|21357|21142|21127|3822
1657180800000|2022-07-07 08:00:00|21353.4|21338.4|21365.9|21350.9|21438.4|21423.4|21308.4|21293.4|2635
1657184400000|2022-07-07 09:00:00|21358.4|21343.4|21353.4|21338.4|21403.4|21388.4|21328.4|21313.4|1836
1657188000000|2022-07-07 10:00:00|21348.4|21333.4|21335.9|21320.9|21378.4|21363.4|21298.4|21283.4|1616
1657191600000|2022-07-07 11:00:00|21338.4|21323.4|21375.7|21360.7|21383.2|21368.2|21263.4|21248.4|1170
1657195200000|2022-07-07 12:00:00|21373.2|21358.2|21410.7|21395.7|21425.7|21410.7|21350.7|21335.7|1485
1657198800000|2022-07-07 13:00:00|21408.2|21393.2|21530.7|21515.7|21548.2|21533.2|21400.7|21385.7|2619
1657202400000|2022-07-07 14:00:00|21525.7|21510.7|21553.3|21538.3|21573.3|21558.3|21470.7|21455.7|2333
1657206000000|2022-07-07 15:00:00|21555.8|21540.8|21570.8|21550.8|21588.3|21573.3|21525.8|21510.8|2686
1657209600000|2022-07-07 16:00:00|21565.8|21545.8|21585.8|21565.8|21590.8|21570.8|21565.8|21545.8|253
1657213200000|2022-07-07 17:00:00|21580.8|21560.8|21595.8|21575.8|21600.8|21580.8|21550.8|21530.8|202
1657216800000|2022-07-07 18:00:00|21600.8|21580.8|21595.8|21580.8|21605.8|21585.8|21575.8|21560.8|146
1657220400000|2022-07-07 19:00:00|21598.3|21583.3|21623.3|21608.3|21638.3|21623.3|21588.3|21573.3|400
1657224000000|2022-07-07 20:00:00|21594.5|21554.5|21557.6|21517.6|21594.5|21554.5|21552.2|21512.2|0
1657227600000|2022-07-07 21:00:00|21558.2|21518.2|21549|21509|21562.5|21522.5|21546.5|21506.5|0
1657231200000|2022-07-07 22:00:00|21549.1|21509.1|21561.9|21521.9|21566.8|21526.8|21543.5|21503.5|0
1657234800000|2022-07-07 23:00:00|21563.1|21523.1|21547.2|21507.2|21565.6|21525.6|21537.7|21497.7|0
1657238400000|2022-07-08 00:00:00|21548.4|21508.4|21607.2|21567.2|21613.4|21573.4|21526.4|21486.4|0
1657242000000|2022-07-08 01:00:00|21607.3|21567.3|21588.8|21548.8|21631.6|21591.6|21576.6|21536.6|0
1657245600000|2022-07-08 02:00:00|21588.9|21548.9|21513.7|21473.7|21625.3|21585.3|21507.5|21467.5|0
1657249200000|2022-07-08 03:00:00|21513.8|21473.8|21580.2|21540.2|21610.5|21570.5|21489.6|21449.6|0
1657252800000|2022-07-08 04:00:00|21574.2|21534.2|21616.7|21576.7|21622.8|21582.8|21574.2|21534.2|0
1657256400000|2022-07-08 05:00:00|21616.8|21576.8|21549.1|21509.1|21622.8|21582.8|21504.8|21464.8|0
1657260000000|2022-07-08 06:00:00|21543.1|21503.1|21588.3|21573.3|21588.3|21573.3|21490.8|21475.8|486
1657263600000|2022-07-08 07:00:00|21585.8|21570.8|21612.5|21597.5|21627.5|21612.5|21475.8|21460.8|3174
1657267200000|2022-07-08 08:00:00|21607.5|21592.5|21542.5|21527.5|21662.5|21647.5|21492.5|21477.5|2146
1657270800000|2022-07-08 09:00:00|21545|21530|21617.5|21602.5|21637.5|21622.5|21492.5|21477.5|1882
1657274400000|2022-07-08 10:00:00|21620|21605|21692.5|21677.5|21852.5|21837.5|21612.5|21597.5|2668
1657278000000|2022-07-08 11:00:00|21695|21680|21713.6|21698.6|21727.5|21712.5|21637.5|21622.5|1061
1657281600000|2022-07-08 12:00:00|21711.1|21696.1|21668.6|21653.6|21756.1|21741.1|21568.6|21553.6|1660
1657285200000|2022-07-08 13:00:00|21671.1|21656.1|21638.6|21623.6|21778.6|21763.6|21628.6|21613.6|2348
1657288800000|2022-07-08 14:00:00|21643.6|21628.6|21765.8|21750.8|21798.3|21783.3|21598.6|21583.6|1964
1657292400000|2022-07-08 15:00:00|21768.3|21753.3|21750.8|21730.8|21800.8|21785.8|21700.8|21685.8|1953
1657296000000|2022-07-08 16:00:00|21745.8|21725.8|21665.8|21645.8|21750.8|21730.8|21660.8|21640.8|488
1657299600000|2022-07-08 17:00:00|21670.8|21640.8|21695.8|21675.8|21715.8|21695.8|21645.8|21625.8|208
1657303200000|2022-07-08 18:00:00|21700.8|21680.8|21745.8|21730.8|21753.3|21738.3|21685.8|21665.8|137
1657306800000|2022-07-08 19:00:00|21743.3|21728.3|21705.8|21690.8|21758.3|21743.3|21700.8|21685.8|278
1657310400000|2022-07-08 20:00:00|21730|21690|21754.5|21714.5|21757.6|21717.6|21722.9|21682.9|0
1657314000000|2022-07-08 21:00:00|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|0
1657490400000|2022-07-10 22:00:00|21707.4|21667.4|21683.6|21643.6|21713|21673|21673.1|21633.1|0
1657494000000|2022-07-10 23:00:00|21684.2|21644.2|21709.7|21669.7|21725.8|21685.8|21676.7|21636.7|0
1657497600000|2022-07-11 00:00:00|21709.1|21669.1|21714.1|21674.1|21735.3|21695.3|21662.3|21622.3|0
1657501200000|2022-07-11 01:00:00|21711.1|21671.1|21577.4|21537.4|21717.1|21677.1|21571.3|21531.3|0
1657504800000|2022-07-11 02:00:00|21577.3|21537.3|21562.8|21522.8|21599.5|21559.5|21556.7|21516.7|0
1657508400000|2022-07-11 03:00:00|21562.7|21522.7|21565.8|21525.8|21571.9|21531.9|21518.8|21478.8|0
1657512000000|2022-07-11 04:00:00|21565.9|21525.9|21550.7|21510.7|21578.2|21538.2|21538.6|21498.6|0
1657515600000|2022-07-11 05:00:00|21550.6|21510.6|21539.8|21499.8|21569.2|21529.2|21518.6|21478.6|0
1657519200000|2022-07-11 06:00:00|21545.8|21505.8|21508.3|21493.3|21545.8|21510.8|21450.8|21435.8|533
1657522800000|2022-07-11 07:00:00|21515.8|21500.8|21530.1|21515.1|21590.1|21575.1|21433.3|21418.3|3134
1657526400000|2022-07-11 08:00:00|21532.6|21517.6|21675.1|21660.1|21675.1|21660.1|21500.1|21485.1|1373
1657530000000|2022-07-11 09:00:00|21672.6|21657.6|21725.1|21710.1|21740.1|21725.1|21655.1|21640.1|950
1657533600000|2022-07-11 10:00:00|21727.6|21712.6|21765.1|21750.1|21780.1|21765.1|21705.1|21690.1|616
1657537200000|2022-07-11 11:00:00|21762.6|21747.6|21721.9|21706.9|21787.6|21772.6|21699.4|21684.4|951
1657540800000|2022-07-11 12:00:00|21724.4|21709.4|21689.4|21674.4|21759.4|21744.4|21676.9|21661.9|960
1657544400000|2022-07-11 13:00:00|21691.9|21676.9|21659.4|21644.4|21706.9|21691.9|21576.9|21561.9|1563
1657548000000|2022-07-11 14:00:00|21656.9|21641.9|21581.1|21566.1|21679.4|21664.4|21576.1|21561.1|1425
1657551600000|2022-07-11 15:00:00|21578.6|21563.6|21613.6|21593.6|21631.1|21616.1|21568.6|21553.6|2195
1657555200000|2022-07-11 16:00:00|21618.6|21598.6|21613.6|21593.6|21633.6|21613.6|21603.6|21583.6|435
1657558800000|2022-07-11 17:00:00|21618.6|21598.6|21663.6|21638.6|21683.6|21663.6|21618.6|21593.6|179
1657562400000|2022-07-11 18:00:00|21658.6|21643.6|21593.6|21578.6|21663.6|21643.6|21593.6|21578.6|121
1657566000000|2022-07-11 19:00:00|21596.1|21581.1|21553.6|21538.6|21596.1|21581.1|21541.1|21526.1|233
1657569600000|2022-07-11 20:00:00|21560|21520|21583.1|21543.1|21594.9|21554.9|21558.8|21518.8|0
1657573200000|2022-07-11 21:00:00|21583.7|21543.7|21566.3|21526.3|21583.7|21543.7|21566.3|21526.3|0
1657576800000|2022-07-11 22:00:00|21566.1|21526.1|21535.8|21495.8|21566.1|21526.1|21532.7|21492.7|0
1657580400000|2022-07-11 23:00:00|21536.4|21496.4|21573.7|21533.7|21576.8|21536.8|21534.5|21494.5|0
1657584000000|2022-07-12 00:00:00|21573.8|21533.8|21439.4|21399.4|21581.8|21541.8|21424.1|21384.1|0
1657587600000|2022-07-12 01:00:00|21439.5|21399.5|21434.8|21394.8|21466.2|21426.2|21416.8|21376.8|0
1657591200000|2022-07-12 02:00:00|21434.9|21394.9|21422.4|21382.4|21453.2|21413.2|21404.2|21364.2|0
1657594800000|2022-07-12 03:00:00|21422.3|21382.3|21436.8|21396.8|21436.8|21396.8|21378.6|21338.6|0
1657598400000|2022-07-12 04:00:00|21433.8|21393.8|21412.8|21372.8|21436.8|21396.8|21400.3|21360.3|0
1657602000000|2022-07-12 05:00:00|21412.7|21372.7|21392|21352|21437.2|21397.2|21392|21352|0
1657605600000|2022-07-12 06:00:00|21391.9|21351.9|21393.6|21378.6|21428.6|21413.6|21318.6|21303.6|690
1657609200000|2022-07-12 07:00:00|21381.1|21366.1|21424.8|21409.8|21456.1|21441.1|21303.6|21288.6|3454
1657612800000|2022-07-12 08:00:00|21427.3|21412.3|21472.3|21457.3|21504.8|21489.8|21374.8|21359.8|1282
1657616400000|2022-07-12 09:00:00|21469.8|21454.8|21409.8|21394.8|21487.3|21472.3|21369.8|21354.8|1168
1657620000000|2022-07-12 10:00:00|21412.3|21397.3|21332.3|21317.3|21469.8|21454.8|21322.3|21307.3|984
1657623600000|2022-07-12 11:00:00|21329.8|21314.8|21357|21342|21409.8|21394.8|21309.8|21294.8|1299
1657627200000|2022-07-12 12:00:00|21354.5|21339.5|21347|21332|21389.5|21374.5|21289.5|21274.5|991
1657630800000|2022-07-12 13:00:00|21349.5|21334.5|21399.5|21384.5|21457|21442|21334.5|21319.5|1692
1657634400000|2022-07-12 14:00:00|21397|21382|21489.1|21474.1|21504.1|21489.1|21364.5|21349.5|1838
1657638000000|2022-07-12 15:00:00|21484.1|21469.1|21506.6|21481.6|21526.6|21511.6|21464.1|21449.1|2067
1657641600000|2022-07-12 16:00:00|21511.6|21486.6|21516.6|21491.6|21541.6|21521.6|21481.6|21461.6|211
1657645200000|2022-07-12 17:00:00|21521.6|21496.6|21526.6|21506.6|21541.6|21516.6|21491.6|21471.6|145
1657648800000|2022-07-12 18:00:00|21531.6|21511.6|21479.1|21464.1|21531.6|21511.6|21474.1|21459.1|215
1657652400000|2022-07-12 19:00:00|21474.1|21459.1|21386.6|21371.6|21474.1|21459.1|21341.6|21326.6|282
1657656000000|2022-07-12 20:00:00|21397|21357|21387.8|21347.8|21404.2|21364.2|21366.8|21326.8|0
1657659600000|2022-07-12 21:00:00|21387.7|21347.7|21386.5|21346.5|21389|21349|21383.4|21343.4|0
1657663200000|2022-07-12 22:00:00|21386.6|21346.6|21392|21352|21403.8|21363.8|21377.2|21337.2|0
1657666800000|2022-07-12 23:00:00|21393.2|21353.2|21388.3|21348.3|21415.4|21375.4|21372.8|21332.8|0
1657670400000|2022-07-13 00:00:00|21388.2|21348.2|21429.8|21389.8|21454|21414|21380.9|21340.9|0
1657674000000|2022-07-13 01:00:00|21429.9|21389.9|21413.3|21373.3|21466.5|21426.5|21401|21361|0
1657677600000|2022-07-13 02:00:00|21413.4|21373.4|21456.1|21416.1|21468.2|21428.2|21401.2|21361.2|0
1657681200000|2022-07-13 03:00:00|21456.2|21416.2|21450.3|21410.3|21468.6|21428.6|21438.1|21398.1|0
1657684800000|2022-07-13 04:00:00|21453.3|21413.3|21432.2|21392.2|21453.3|21413.3|21426|21386|0
1657688400000|2022-07-13 05:00:00|21432.1|21392.1|21430.1|21390.1|21444.4|21404.4|21399.7|21359.7|0
1657692000000|2022-07-13 06:00:00|21430|21390|21451.6|21436.6|21466.6|21451.6|21374.1|21359.1|433
1657695600000|2022-07-13 07:00:00|21449.1|21434.1|21239|21224|21449.1|21434.1|21214|21199|3769
1657699200000|2022-07-13 08:00:00|21236.5|21221.5|21304|21289|21306.5|21291.5|21164|21149|1691
1657702800000|2022-07-13 09:00:00|21299|21284|21331.5|21316.5|21341.5|21326.5|21271.5|21256.5|885
1657706400000|2022-07-13 10:00:00|21334|21319|21316.5|21301.5|21334|21319|21279|21264|949
1657710000000|2022-07-13 11:00:00|21319|21304|21308.6|21293.6|21366.1|21351.1|21286.5|21271.5|873
1657713600000|2022-07-13 12:00:00|21311.1|21296.1|21203.6|21188.6|21431.1|21416.1|21046.1|21031.1|4948
1657717200000|2022-07-13 13:00:00|21201.1|21186.1|21233.6|21218.6|21283.6|21268.6|21128.6|21113.6|2373
1657720800000|2022-07-13 14:00:00|21236.1|21221.1|21278.7|21263.7|21308.7|21293.7|21073.7|21058.7|2362
1657724400000|2022-07-13 15:00:00|21281.2|21266.2|21316.2|21291.2|21351.2|21336.2|21248.7|21233.7|2484
1657728000000|2022-07-13 16:00:00|21321.2|21296.2|21386.2|21361.2|21391.2|21366.2|21311.2|21291.2|250
1657731600000|2022-07-13 17:00:00|21381.2|21366.2|21416.2|21391.2|21441.2|21421.2|21351.2|21326.2|478
1657735200000|2022-07-13 18:00:00|21411.2|21396.2|21441.2|21426.2|21441.2|21426.2|21341.2|21321.2|290
1657738800000|2022-07-13 19:00:00|21443.7|21428.7|21346.2|21331.2|21448.7|21433.7|21343.7|21328.7|470
1657742400000|2022-07-13 20:00:00|21367.4|21327.4|21305|21265|21379.6|21339.6|21299.5|21259.5|0
1657746000000|2022-07-13 21:00:00|21304.4|21264.4|21262.8|21222.8|21305.7|21265.7|21261.6|21221.6|0
1657749600000|2022-07-13 22:00:00|21262.2|21222.2|21243|21203|21306.9|21266.9|21226.3|21186.3|0
1657753200000|2022-07-13 23:00:00|21242.9|21202.9|21211.3|21171.3|21259.6|21219.6|21188.7|21148.7|0
1657756800000|2022-07-14 00:00:00|21211.2|21171.2|21231.2|21191.2|21250.7|21210.7|21195.8|21155.8|0
1657760400000|2022-07-14 01:00:00|21231.3|21191.3|21309.9|21269.9|21322.2|21282.2|21225.1|21185.1|0
1657764000000|2022-07-14 02:00:00|21312.9|21272.9|21322.4|21282.4|21347|21307|21285.9|21245.9|0
1657767600000|2022-07-14 03:00:00|21328.4|21288.4|21342.8|21302.8|21379.4|21339.4|21322.4|21282.4|0
1657771200000|2022-07-14 04:00:00|21345.8|21305.8|21376.9|21336.9|21383.3|21343.3|21330.5|21290.5|0
1657774800000|2022-07-14 05:00:00|21377|21337|21281.6|21241.6|21389.3|21349.3|21275.4|21235.4|0
1657778400000|2022-07-14 06:00:00|21281.5|21241.5|21063.7|21048.7|21293.6|21253.6|21036.2|21021.2|1012
1657782000000|2022-07-14 07:00:00|21073.7|21058.7|20981.8|20966.8|21188.7|21173.7|20966.8|20951.8|4176
1657785600000|2022-07-14 08:00:00|20974.3|20959.3|20856.8|20841.8|21024.3|21009.3|20776.8|20761.8|4007
1657789200000|2022-07-14 09:00:00|20849.3|20834.3|20906.8|20891.8|20931.8|20916.8|20796.8|20781.8|1863
1657792800000|2022-07-14 10:00:00|20909.3|20894.3|20766.8|20751.8|20916.8|20901.8|20746.8|20731.8|1580
1657796400000|2022-07-14 11:00:00|20771.8|20756.8|20744|20729|20809.3|20794.3|20701.5|20686.5|2541
1657800000000|2022-07-14 12:00:00|20746.5|20731.5|20606.5|20591.5|20756.5|20741.5|20571.5|20556.5|2832
1657803600000|2022-07-14 13:00:00|20601.5|20586.5|20511.5|20496.5|20679|20664|20486.5|20471.5|3861
1657807200000|2022-07-14 14:00:00|20506.5|20491.5|20521.1|20506.1|20556.1|20541.1|20426.1|20411.1|3032
1657810800000|2022-07-14 15:00:00|20523.6|20508.6|20728.6|20713.6|20748.6|20728.6|20523.6|20508.6|4827
1657814400000|2022-07-14 16:00:00|20733.6|20708.6|20338.6|20318.6|20778.6|20753.6|20328.6|20308.6|3015
1657818000000|2022-07-14 17:00:00|20333.6|20313.6|20388.6|20363.6|20388.6|20363.6|20203.6|20178.6|1255
1657821600000|2022-07-14 18:00:00|20393.6|20368.6|20526.1|20511.1|20536.1|20521.1|20383.6|20363.6|300
1657825200000|2022-07-14 19:00:00|20523.6|20508.6|20586.1|20571.1|20591.1|20576.1|20508.6|20493.6|287
1657828800000|2022-07-14 20:00:00|20609.3|20569.3|20608.6|20568.6|20627.2|20587.2|20597.1|20557.1|0
1657832400000|2022-07-14 21:00:00|20610.4|20570.4|20611.1|20571.1|20611.2|20571.2|20603.2|20563.2|0
1657836000000|2022-07-14 22:00:00|20611.4|20571.4|20648.4|20608.4|20664.5|20624.5|20611.4|20571.4|0
1657839600000|2022-07-14 23:00:00|20648.5|20608.5|20682.8|20642.8|20686.4|20646.4|20643.6|20603.6|0
1657843200000|2022-07-15 00:00:00|20682.7|20642.7|20569|20529|20686.4|20646.4|20549.2|20509.2|0
1657846800000|2022-07-15 01:00:00|20563.2|20523.2|20628.6|20588.6|20628.7|20588.7|20539.6|20499.6|0
1657850400000|2022-07-15 02:00:00|20628.7|20588.7|20668.7|20628.7|20669.6|20629.6|20616.7|20576.7|0
1657854000000|2022-07-15 03:00:00|20668.6|20628.6|20676.5|20636.5|20676.6|20636.6|20609.6|20569.6|0
1657857600000|2022-07-15 04:00:00|20682.3|20642.3|20663.4|20623.4|20682.4|20642.4|20652.6|20612.6|0
1657861200000|2022-07-15 05:00:00|20663.5|20623.5|20599.8|20559.8|20675.3|20635.3|20564|20524|0
1657864800000|2022-07-15 06:00:00|20594|20554|20568.6|20553.6|20681.1|20666.1|20536.1|20521.1|1019
1657868400000|2022-07-15 07:00:00|20576.1|20561.1|20776.7|20761.7|20796.1|20781.1|20476.1|20461.1|4723
1657872000000|2022-07-15 08:00:00|20779.2|20764.2|20886.7|20871.7|20926.7|20911.7|20764.2|20749.2|1975
1657875600000|2022-07-15 09:00:00|20881.7|20866.7|20796.7|20781.7|20941.7|20926.7|20759.2|20744.2|2321
1657879200000|2022-07-15 10:00:00|20799.2|20784.2|20846.7|20831.7|20846.7|20831.7|20736.7|20721.7|1789
1657882800000|2022-07-15 11:00:00|20844.2|20829.2|20761.7|20746.7|20876.7|20861.7|20751.7|20736.7|1250
1657886400000|2022-07-15 12:00:00|20759.2|20744.2|20809.2|20794.2|20851.7|20836.7|20711.7|20696.7|2194
1657890000000|2022-07-15 13:00:00|20806.7|20791.7|20791.7|20776.7|20886.7|20871.7|20749.2|20734.2|2127
1657893600000|2022-07-15 14:00:00|20826.7|20811.7|20943.4|20928.4|20963.4|20948.4|20801.7|20786.7|3155
1657897200000|2022-07-15 15:00:00|20940.9|20925.9|20825|20805|20988.4|20973.4|20825|20805|1838
1657900800000|2022-07-15 16:00:00|20830|20800|20725|20700|20835|20810|20660|20640|998
1657904400000|2022-07-15 17:00:00|20730|20705|20775|20750|20785|20765|20730|20705|282
1657908000000|2022-07-15 18:00:00|20770|20755|20760|20745|20785|20765|20757.5|20740|160
1657911600000|2022-07-15 19:00:00|20757.5|20742.5|20732.5|20717.5|20772.5|20757.5|20707.5|20692.5|417
1657915200000|2022-07-15 20:00:00|20769.3|20729.3|20766.4|20726.4|20779.6|20739.6|20749.3|20709.3|0
1658095200000|2022-07-17 22:00:00|20801.2|20761.2|20816.8|20776.8|20831.8|20791.8|20778.6|20738.6|0
1658098800000|2022-07-17 23:00:00|20816.2|20776.2|20813.5|20773.5|20846.2|20806.2|20809.9|20769.9|0
1658102400000|2022-07-18 00:00:00|20837.2|20797.2|20776.9|20736.9|20846.8|20806.8|20765.1|20725.1|0
1658106000000|2022-07-18 01:00:00|20777|20737|20817.4|20777.4|20840.8|20800.8|20776.9|20736.9|0
1658109600000|2022-07-18 02:00:00|20817.3|20777.3|20846.3|20806.3|20846.4|20806.4|20811|20771|0
1658113200000|2022-07-18 03:00:00|20836.6|20796.6|20869.9|20829.9|20870|20830|20816.6|20776.6|0
1658116800000|2022-07-18 04:00:00|20870|20830|20900.9|20860.9|20900.9|20860.9|20863.7|20823.7|0
1658120400000|2022-07-18 05:00:00|20901|20861|20918.5|20878.5|20918.6|20878.6|20877.3|20837.3|0
1658124000000|2022-07-18 06:00:00|20918.6|20878.6|20892.5|20877.5|20940.5|20902.5|20817.5|20802.5|935
1658127600000|2022-07-18 07:00:00|20895|20880|21084.2|21069.2|21093.1|21078.1|20875|20860|4065
1658131200000|2022-07-18 08:00:00|21086.7|21071.7|21193.5|21178.5|21221.7|21206.7|21071.7|21056.7|2072
1658134800000|2022-07-18 09:00:00|21191|21176|21206.7|21191.7|21244.2|21229.2|21165.6|21150.6|1429
1658138400000|2022-07-18 10:00:00|21209.2|21194.2|21241.7|21226.7|21276.7|21261.7|21206.7|21191.7|801
1658142000000|2022-07-18 11:00:00|21239.2|21224.2|21293.5|21278.5|21301|21286|21216.7|21201.7|822
1658145600000|2022-07-18 12:00:00|21296|21281|21196|21181|21306|21291|21166|21151|1533
1658149200000|2022-07-18 13:00:00|21201|21186|21206|21191|21226|21211|21186|21171|1296
1658152800000|2022-07-18 14:00:00|21198.5|21183.5|21178.3|21163.3|21206|21191|21095.8|21080.8|2250
1658156400000|2022-07-18 15:00:00|21175.8|21160.8|21170.8|21150.8|21190.8|21175.8|21100.8|21085.8|2314
1658160000000|2022-07-18 16:00:00|21165.8|21145.8|21130.8|21105.8|21180.8|21160.8|21125.8|21105.8|179
1658163600000|2022-07-18 17:00:00|21125.8|21110.8|21045.8|21020.8|21155.8|21135.8|21030.8|21010.8|316
1658167200000|2022-07-18 18:00:00|21040.8|21015.8|20998.3|20983.3|21065.8|21048.3|20995.8|20980.8|258
1658170800000|2022-07-18 19:00:00|20995.8|20980.8|20970.8|20955.8|21038.3|21023.3|20943.3|20928.3|270
1658174400000|2022-07-18 20:00:00|20986|20946|21012.9|20972.9|21017.3|20977.3|20982.7|20942.7|0
1658178000000|2022-07-18 21:00:00|21012.8|20972.8|21017.7|20977.7|21019.6|20979.6|21006.3|20966.3|0
1658181600000|2022-07-18 22:00:00|21017.6|20977.6|21024|20984|21033.7|20993.7|21000.4|20960.4|0
1658185200000|2022-07-18 23:00:00|21022.8|20982.8|21048.7|21008.7|21051.7|21011.7|21007.7|20967.7|0
1658188800000|2022-07-19 00:00:00|21049.9|21009.9|21001.9|20961.9|21054.7|21014.7|20972.1|20932.1|0
1658192400000|2022-07-19 01:00:00|21001.8|20961.8|21007.8|20967.8|21049.5|21009.5|20990|20950|0
1658196000000|2022-07-19 02:00:00|21007.9|20967.9|21020.3|20980.3|21049.9|21009.9|21007.9|20967.9|0
1658199600000|2022-07-19 03:00:00|21020.4|20980.4|20996.4|20956.4|21026.5|20986.5|20984.3|20944.3|0
1658203200000|2022-07-19 04:00:00|20993.5|20953.5|20978.7|20938.7|20996.5|20956.5|20972.3|20932.3|0
1658206800000|2022-07-19 05:00:00|20978.8|20938.8|21014.6|20974.6|21032.6|20992.6|20966.8|20926.8|0
1658210400000|2022-07-19 06:00:00|21014.5|20974.5|21003.3|20988.3|21020.8|21005.8|20955.8|20940.8|339
1658214000000|2022-07-19 07:00:00|21013.3|20998.3|21038|21023|21170.8|21155.8|20988.3|20973.3|3990
1658217600000|2022-07-19 08:00:00|21040.5|21025.5|21073|21058|21103|21088|21008|20993|1303
1658221200000|2022-07-19 09:00:00|21078|21063|21230.5|21215.5|21263|21248|21078|21063|2102
1658224800000|2022-07-19 10:00:00|21228|21213|21273|21258|21298|21283|21223|21208|1612
1658228400000|2022-07-19 11:00:00|21268|21253|21269|21254|21276.5|21261.5|21214|21199|716
1658232000000|2022-07-19 12:00:00|21271.5|21256.5|21401.5|21386.5|21401.5|21386.5|21246.5|21231.5|1347
1658235600000|2022-07-19 13:00:00|21406.5|21391.5|21496.5|21481.5|21496.5|21481.5|21386.5|21371.5|1762
1658239200000|2022-07-19 14:00:00|21501.5|21486.5|21676.7|21661.7|21714.2|21699.2|21456.5|21441.5|4108
1658242800000|2022-07-19 15:00:00|21679.2|21664.2|21701.7|21681.7|21739.2|21724.2|21629.2|21614.2|3462
1658246400000|2022-07-19 16:00:00|21696.7|21676.7|21676.7|21651.7|21701.7|21681.7|21641.7|21616.7|309
1658250000000|2022-07-19 17:00:00|21671.7|21646.7|21716.7|21696.7|21721.7|21696.7|21641.7|21621.7|200
1658253600000|2022-07-19 18:00:00|21721.7|21691.7|21709.2|21694.2|21741.7|21721.7|21674.2|21659.2|144
1658257200000|2022-07-19 19:00:00|21706.7|21691.7|21726.7|21711.7|21739.2|21724.2|21671.7|21656.7|338
1658260800000|2022-07-19 20:00:00|21739.9|21699.9|21778.1|21738.1|21790.8|21750.8|21727.5|21687.5|0
1658264400000|2022-07-19 21:00:00|21777.5|21737.5|21789.1|21749.1|21789.1|21749.1|21775.7|21735.7|0
1658268000000|2022-07-19 22:00:00|21789|21749|21779.3|21739.3|21792.1|21752.1|21760.2|21720.2|0
1658271600000|2022-07-19 23:00:00|21780.5|21740.5|21771.4|21731.4|21784.7|21744.7|21760.5|21720.5|0
1658275200000|2022-07-20 00:00:00|21771.3|21731.3|21796.6|21756.6|21861.4|21821.4|21748.3|21708.3|0
1658278800000|2022-07-20 01:00:00|21796.5|21756.5|21832.2|21792.2|21843.7|21803.7|21772.8|21732.8|0
1658282400000|2022-07-20 02:00:00|21829.3|21789.3|21832.2|21792.2|21866.9|21826.9|21814|21774|0
1658286000000|2022-07-20 03:00:00|21832.3|21792.3|21826.2|21786.2|21838.2|21798.2|21814|21774|0
1658289600000|2022-07-20 04:00:00|21826.1|21786.1|21820.2|21780.2|21844.1|21804.1|21796.4|21756.4|0
1658293200000|2022-07-20 05:00:00|21820.1|21780.1|21735.9|21695.9|21826|21786|21717.9|21677.9|0
1658296800000|2022-07-20 06:00:00|21735.8|21695.8|21809.2|21794.2|21854.2|21839.2|21684.2|21669.2|953
1658300400000|2022-07-20 07:00:00|21801.7|21786.7|21587.8|21572.8|21834.2|21819.2|21547.8|21532.8|5047
1658304000000|2022-07-20 08:00:00|21585.3|21570.3|21697.8|21682.8|21857.8|21842.8|21565.3|21550.3|4202
1658307600000|2022-07-20 09:00:00|21695.3|21680.3|21727.8|21712.8|21787.8|21772.8|21690.3|21675.3|2304
1658311200000|2022-07-20 10:00:00|21725.3|21710.3|21552.8|21537.8|21745.3|21730.3|21472.8|21457.8|3402
1658314800000|2022-07-20 11:00:00|21557.8|21542.8|21483.7|21468.7|21582.8|21567.8|21422.8|21407.8|2186
1658318400000|2022-07-20 12:00:00|21481.2|21466.2|21391.2|21376.2|21518.7|21503.7|21296.2|21281.2|3844
1658322000000|2022-07-20 13:00:00|21393.7|21378.7|21333.7|21318.7|21408.7|21393.7|21318.7|21303.7|2304
1658325600000|2022-07-20 14:00:00|21336.2|21321.2|21376.6|21361.6|21446.6|21431.6|21286.6|21271.6|4463
1658329200000|2022-07-20 15:00:00|21379.1|21364.1|21339.1|21319.1|21386.6|21371.6|21209.1|21194.1|7339
1658332800000|2022-07-20 16:00:00|21334.1|21314.1|20944.1|20919.1|21379.1|21359.1|20864.1|20844.1|2677
1658336400000|2022-07-20 17:00:00|20939.1|20924.1|20749.1|20724.1|20974.1|20949.1|20744.1|20724.1|1971
1658340000000|2022-07-20 18:00:00|20744.1|20729.1|20846.6|20831.6|20864.1|20849.1|20714.1|20694.1|677
1658343600000|2022-07-20 19:00:00|20844.1|20829.1|20919.1|20904.1|20971.6|20956.6|20841.6|20826.6|472
1658347200000|2022-07-20 20:00:00|20937.4|20897.4|20885.4|20845.4|20953.9|20913.9|20879.4|20839.4|0
1658350800000|2022-07-20 21:00:00|20886|20846|20898.5|20858.5|20910.3|20870.3|20884.2|20844.2|0
1658354400000|2022-07-20 22:00:00|20898.4|20858.4|20883.2|20843.2|20901.4|20861.4|20875.2|20835.2|0
1658358000000|2022-07-20 23:00:00|20884.4|20844.4|20904.5|20864.5|20918.1|20878.1|20882|20842|0
1658361600000|2022-07-21 00:00:00|20904.4|20864.4|20927|20887|20932.8|20892.8|20879.1|20839.1|0
1658365200000|2022-07-21 01:00:00|20926.9|20886.9|20908.5|20868.5|20927|20887|20867.7|20827.7|0
1658368800000|2022-07-21 02:00:00|20908.4|20868.4|20913.6|20873.6|20931.2|20891.2|20896.9|20856.9|0
1658372400000|2022-07-21 03:00:00|20907.9|20867.9|20904.2|20864.2|20938.6|20898.6|20898.3|20858.3|0
1658376000000|2022-07-21 04:00:00|20909.9|20869.9|20984.4|20944.4|21010.3|20970.3|20898.1|20858.1|0
1658379600000|2022-07-21 05:00:00|20984.5|20944.5|21045.4|21005.4|21101|21061|20938.7|20898.7|0
1658383200000|2022-07-21 06:00:00|21051.1|21011.1|20854.1|20839.1|21062.5|21022.5|20716.6|20701.6|1468
1658386800000|2022-07-21 07:00:00|20856.6|20841.6|20911.4|20896.4|21079.1|21064.1|20849.1|20834.1|6803
1658390400000|2022-07-21 08:00:00|20916.4|20901.4|20931.4|20916.4|20936.4|20921.4|20726.4|20711.4|4265
1658394000000|2022-07-21 09:00:00|20928.9|20913.9|21021.4|21006.4|21021.4|21006.4|20856.4|20841.4|2292
1658397600000|2022-07-21 10:00:00|21018.9|21003.9|21041.4|21026.4|21103.9|21088.9|21011.4|20996.4|2701
1658401200000|2022-07-21 11:00:00|21043.9|21028.9|21076.7|21061.7|21101.4|21086.4|21016.4|21001.4|1042
1658404800000|2022-07-21 12:00:00|21079.2|21064.2|21216.7|21201.7|21339.2|21324.2|20926.7|20911.7|6583
1658408400000|2022-07-21 13:00:00|21219.2|21204.2|21171.7|21156.7|21241.7|21226.7|20936.7|20921.7|7103
1658412000000|2022-07-21 14:00:00|21174.2|21159.2|21205.6|21190.6|21213.1|21198.1|21028.1|21013.1|3157
1658415600000|2022-07-21 15:00:00|21203.1|21188.1|21140.6|21120.6|21228.1|21213.1|21123.1|21108.1|3097
1658419200000|2022-07-21 16:00:00|21135.6|21115.6|21185.6|21160.6|21210.6|21185.6|21125.6|21105.6|505
1658422800000|2022-07-21 17:00:00|21190.6|21165.6|21110.6|21090.6|21195.6|21175.6|21075.6|21050.6|347
1658426400000|2022-07-21 18:00:00|21115.6|21095.6|21103.1|21088.1|21140.6|21115.6|21080.6|21065.6|218
1658430000000|2022-07-21 19:00:00|21105.6|21090.6|21183.1|21168.1|21193.1|21178.1|21103.1|21088.1|219
1658433600000|2022-07-21 20:00:00|21172.4|21132.4|21125.9|21085.9|21193.2|21153.2|21106.4|21066.4|1
1658437200000|2022-07-21 21:00:00|21125.3|21085.3|21117.1|21077.1|21128.3|21088.3|21115.9|21075.9|0
1658440800000|2022-07-21 22:00:00|21116.8|21076.8|21104.1|21064.1|21121.2|21081.2|21080.9|21040.9|0
1658444400000|2022-07-21 23:00:00|21104.7|21064.7|21094.2|21054.2|21111.9|21071.9|21091.2|21051.2|0
1658448000000|2022-07-22 00:00:00|21095.3|21055.3|21128.3|21088.3|21128.3|21088.3|21076.2|21036.2|0
1658451600000|2022-07-22 01:00:00|21128.2|21088.2|21111.4|21071.4|21140.4|21100.4|21081.7|21041.7|0
1658455200000|2022-07-22 02:00:00|21111.5|21071.5|21099.2|21059.2|21117.2|21077.2|21081.9|21041.9|0
1658458800000|2022-07-22 03:00:00|21102|21062|21111.1|21071.1|21116.7|21076.7|21093.3|21053.3|0
1658462400000|2022-07-22 04:00:00|21116.8|21076.8|21099.2|21059.2|21128.3|21088.3|21093.4|21053.4|0
1658466000000|2022-07-22 05:00:00|21093.5|21053.5|21014.1|20974.1|21105.1|21065.1|21014.1|20974.1|0
1658469600000|2022-07-22 06:00:00|21019.8|20979.8|21153.1|21138.1|21153.1|21138.1|21019.8|20979.8|495
1658473200000|2022-07-22 07:00:00|21145.6|21130.6|21166.8|21151.8|21240.6|21225.6|21093.1|21078.1|4103
1658476800000|2022-07-22 08:00:00|21169.3|21154.3|21206.8|21191.8|21259.3|21244.3|21109.3|21094.3|1949
1658480400000|2022-07-22 09:00:00|21211.8|21196.8|21224.3|21209.3|21346.8|21331.8|21204.3|21189.3|2095
1658484000000|2022-07-22 10:00:00|21226.8|21211.8|21274.3|21259.3|21301.8|21286.8|21216.8|21201.8|915
1658487600000|2022-07-22 11:00:00|21276.8|21261.8|21314.6|21299.6|21324.6|21309.6|21226.8|21211.8|921
1658491200000|2022-07-22 12:00:00|21312.1|21297.1|21304.6|21289.6|21364.6|21349.6|21289.6|21274.6|970
1658494800000|2022-07-22 13:00:00|21302.1|21287.1|21279.6|21264.6|21397.1|21382.1|21277.1|21262.1|2401
1658498400000|2022-07-22 14:00:00|21282.1|21267.1|21277.2|21262.2|21329.7|21314.7|21222.2|21207.2|1814
1658502000000|2022-07-22 15:00:00|21282.2|21267.2|21239.7|21214.7|21302.2|21287.2|21172.2|21157.2|2238
1658505600000|2022-07-22 16:00:00|21244.7|21219.7|21169.7|21149.7|21254.7|21229.7|21154.7|21134.7|438
1658509200000|2022-07-22 17:00:00|21164.7|21144.7|21129.7|21109.7|21169.7|21149.7|21094.7|21074.7|328
1658512800000|2022-07-22 18:00:00|21134.7|21104.7|21074.7|21059.7|21134.7|21104.7|21044.7|21019.7|355
1658516400000|2022-07-22 19:00:00|21072.2|21057.2|21117.2|21102.2|21129.7|21114.7|21062.2|21047.2|276
1658520000000|2022-07-22 20:00:00|21141.7|21101.7|21118.9|21078.9|21145.7|21105.7|21113.1|21073.1|0
1658700000000|2022-07-24 22:00:00|21099.3|21059.3|21088.6|21048.6|21106.4|21066.4|21070.1|21030.1|0
1658703600000|2022-07-24 23:00:00|21089.8|21049.8|21078.3|21038.3|21108.8|21068.8|21077.7|21037.7|0
1658707200000|2022-07-25 00:00:00|21078.9|21038.9|21065|21025|21146.9|21106.9|21065|21025|0
1658710800000|2022-07-25 01:00:00|21067.9|21027.9|21053.8|21013.8|21099.8|21059.8|21036.3|20996.3|0
1658714400000|2022-07-25 02:00:00|21053.7|21013.7|21083.2|21043.2|21094.9|21054.9|21053.7|21013.7|0
1658718000000|2022-07-25 03:00:00|21083.3|21043.3|21097.7|21057.7|21106.3|21066.3|21062.5|21022.5|0
1658721600000|2022-07-25 04:00:00|21106.5|21066.5|21097.5|21057.5|21112.5|21072.5|21089|21049|0
1658725200000|2022-07-25 05:00:00|21100.6|21060.6|21080.2|21040.2|21106.4|21066.4|21056.9|21016.9|0
1658728800000|2022-07-25 06:00:00|21094.8|21054.8|21147.2|21132.2|21154.7|21139.7|21077.2|21054.8|377
1658732400000|2022-07-25 07:00:00|21139.7|21124.7|21235.3|21220.3|21260.3|21245.3|21107.2|21092.2|3370
1658736000000|2022-07-25 08:00:00|21240.3|21225.3|21237.8|21222.8|21297.8|21282.8|21225.3|21210.3|1291
1658739600000|2022-07-25 09:00:00|21240.3|21225.3|21360.3|21345.3|21377.8|21362.8|21230.3|21215.3|1255
1658743200000|2022-07-25 10:00:00|21357.8|21342.8|21380.3|21365.3|21380.3|21365.3|21330.3|21315.3|501
1658746800000|2022-07-25 11:00:00|21375.3|21360.3|21360.1|21345.1|21387.8|21372.8|21305.1|21290.1|1678
1658750400000|2022-07-25 12:00:00|21362.6|21347.6|21350.1|21335.1|21380.1|21365.1|21335.1|21320.1|893
1658754000000|2022-07-25 13:00:00|21352.6|21337.6|21365.1|21350.1|21385.1|21370.1|21277.6|21262.6|1375
1658757600000|2022-07-25 14:00:00|21367.6|21352.6|21325.5|21310.5|21425.5|21410.5|21265.5|21250.5|3958
1658761200000|2022-07-25 15:00:00|21320.5|21305.5|21433|21408|21455.5|21440.5|21310.5|21295.5|3148
1658764800000|2022-07-25 16:00:00|21428|21413|21413|21393|21433|21413|21373|21353|312
1658768400000|2022-07-25 17:00:00|21418|21398|21353|21333|21428|21408|21353|21333|214
1658772000000|2022-07-25 18:00:00|21348|21328|21335.5|21320.5|21373|21358|21330.5|21315.5|193
1658775600000|2022-07-25 19:00:00|21333|21318|21398|21383|21400.5|21385.5|21313|21298|297
1658779200000|2022-07-25 20:00:00|21411.3|21371.3|21371.7|21331.7|21443.6|21403.6|21367.5|21327.5|0
1658782800000|2022-07-25 21:00:00|21371.6|21331.6|21336.6|21296.6|21371.7|21331.7|21321.8|21281.8|0
1658786400000|2022-07-25 22:00:00|21337|21297|21368.9|21328.9|21373.7|21333.7|21337|21297|0
1658790000000|2022-07-25 23:00:00|21368.8|21328.8|21359.9|21319.9|21369.5|21329.5|21343.3|21303.3|0
1658793600000|2022-07-26 00:00:00|21359.8|21319.8|21312.1|21272.1|21369.4|21329.4|21298.8|21258.8|0
1658797200000|2022-07-26 01:00:00|21315|21275|21324.2|21284.2|21353.5|21313.5|21312.1|21272.1|0
1658800800000|2022-07-26 02:00:00|21324.1|21284.1|21354.2|21314.2|21371.9|21331.9|21306.5|21266.5|0
1658804400000|2022-07-26 03:00:00|21354.3|21314.3|21360|21320|21371.7|21331.7|21351.3|21311.3|0
1658808000000|2022-07-26 04:00:00|21359.9|21319.9|21359.8|21319.8|21360|21320|21342.2|21302.2|0
1658811600000|2022-07-26 05:00:00|21356.9|21316.9|21348.4|21308.4|21365.9|21325.9|21330.6|21290.6|0
1658815200000|2022-07-26 06:00:00|21348.3|21308.3|21333|21318|21355.5|21340.5|21290.5|21275.5|260
1658818800000|2022-07-26 07:00:00|21318|21303|21283.3|21268.3|21378|21363|21260.5|21245.5|2964
1658822400000|2022-07-26 08:00:00|21285.8|21270.8|21278.3|21263.3|21303.3|21288.3|21243.3|21228.3|1582
1658826000000|2022-07-26 09:00:00|21280.8|21265.8|21293.3|21278.3|21315.8|21300.8|21263.3|21248.3|768
1658829600000|2022-07-26 10:00:00|21295.8|21280.8|21188.3|21173.3|21343.3|21328.3|21148.3|21133.3|1414
1658833200000|2022-07-26 11:00:00|21185.8|21170.8|21203.9|21188.9|21238.3|21223.3|21158.3|21143.3|800
1658836800000|2022-07-26 12:00:00|21201.4|21186.4|21243.9|21228.9|21276.4|21261.4|21196.4|21181.4|797
1658840400000|2022-07-26 13:00:00|21246.4|21231.4|21231.4|21216.4|21256.4|21241.4|21161.4|21146.4|2118
1658844000000|2022-07-26 14:00:00|21228.9|21213.9|21242.3|21227.3|21258.9|21243.9|21177.3|21162.3|1523
1658847600000|2022-07-26 15:00:00|21244.8|21229.8|21109.8|21089.8|21257.3|21242.3|21094.8|21074.8|2217
1658851200000|2022-07-26 16:00:00|21114.8|21094.8|21174.8|21149.8|21189.8|21164.8|21104.8|21084.8|277
1658854800000|2022-07-26 17:00:00|21169.8|21154.8|21154.8|21134.8|21209.8|21189.8|21154.8|21134.8|263
1658858400000|2022-07-26 18:00:00|21164.8|21139.8|21137.3|21122.3|21189.8|21169.8|21119.8|21104.8|210
1658862000000|2022-07-26 19:00:00|21132.3|21117.3|21122.3|21107.3|21152.3|21137.3|21112.3|21097.3|212
1658865600000|2022-07-26 20:00:00|21134.9|21094.9|21217.9|21177.9|21218.5|21178.5|21105.5|21065.5|0
1658869200000|2022-07-26 21:00:00|21218|21178|21219.9|21179.9|21225.1|21185.1|21205.4|21165.4|0
1658872800000|2022-07-26 22:00:00|21218.8|21178.8|21260.8|21220.8|21310.8|21270.8|21215.9|21175.9|0
1658876400000|2022-07-26 23:00:00|21260.9|21220.9|21294.9|21254.9|21305.7|21265.7|21256.6|21216.6|0
1658880000000|2022-07-27 00:00:00|21295.5|21255.5|21290.1|21250.1|21350.8|21310.8|21269.6|21229.6|0
1658883600000|2022-07-27 01:00:00|21290|21250|21249.5|21209.5|21307.5|21267.5|21237.5|21197.5|0
1658887200000|2022-07-27 02:00:00|21252.4|21212.4|21261.2|21221.2|21267.1|21227.1|21237.9|21197.9|0
1658890800000|2022-07-27 03:00:00|21261.3|21221.3|21267.1|21227.1|21279|21239|21261.1|21221.1|0
1658894400000|2022-07-27 04:00:00|21267.2|21227.2|21308.2|21268.2|21314.1|21274.1|21266.7|21226.7|0
1658898000000|2022-07-27 05:00:00|21313.9|21273.9|21268.7|21228.7|21320.6|21280.6|21268.4|21228.4|0
1658901600000|2022-07-27 06:00:00|21268.6|21228.6|21317.3|21302.3|21337.3|21322.3|21217.3|21202.3|676
1658905200000|2022-07-27 07:00:00|21319.8|21304.8|21341.1|21326.1|21427.3|21412.3|21307.3|21292.3|3833
1658908800000|2022-07-27 08:00:00|21338.6|21323.6|21278.6|21263.6|21376.1|21361.1|21276.1|21261.1|1228
1658912400000|2022-07-27 09:00:00|21281.1|21266.1|21311.1|21296.1|21331.1|21316.1|21256.1|21241.1|1177
1658916000000|2022-07-27 10:00:00|21316.1|21301.1|21336.1|21321.1|21341.1|21326.1|21291.1|21276.1|837
1658919600000|2022-07-27 11:00:00|21331.1|21316.1|21350.7|21335.7|21355.7|21340.7|21291.1|21276.1|541
1658923200000|2022-07-27 12:00:00|21348.2|21333.2|21415.7|21400.7|21430.7|21415.7|21343.2|21328.2|809
1658926800000|2022-07-27 13:00:00|21418.2|21403.2|21440.7|21425.7|21450.7|21435.7|21350.7|21335.7|1943
1658930400000|2022-07-27 14:00:00|21438.2|21423.2|21467.5|21452.5|21497.5|21482.5|21420.7|21405.7|1489
1658934000000|2022-07-27 15:00:00|21472.5|21457.5|21465|21445|21502.5|21487.5|21447.5|21425|2260
1658937600000|2022-07-27 16:00:00|21470|21450|21440|21420|21490|21470|21440|21420|350
1658941200000|2022-07-27 17:00:00|21445|21425|21431.5|21403.5|21450|21430|21415|21400|495
1658944800000|2022-07-27 18:00:00|21434|21406|21560|21545|21597.5|21582.5|21415|21390|705
1658948400000|2022-07-27 19:00:00|21562.5|21547.5|21662.5|21647.5|21682.5|21667.5|21532.5|21517.5|871
1658952000000|2022-07-27 20:00:00|21662.8|21622.8|21637.5|21597.5|21664|21624|21609.9|21569.9|0
1658955600000|2022-07-27 21:00:00|21636.9|21596.9|21637|21597|21641.7|21601.7|21632.7|21592.7|0
1658959200000|2022-07-27 22:00:00|21637.1|21597.1|21633.4|21593.4|21642.4|21602.4|21625.6|21585.6|0
1658962800000|2022-07-27 23:00:00|21634|21594|21631|21591|21644.8|21604.8|21625.6|21585.6|0
1658966400000|2022-07-28 00:00:00|21631.6|21591.6|21610.8|21570.8|21640.6|21600.6|21569.9|21529.9|0
1658970000000|2022-07-28 01:00:00|21616.6|21576.6|21622.8|21582.8|21628.7|21588.7|21581.8|21541.8|0
1658973600000|2022-07-28 02:00:00|21622.7|21582.7|21669.2|21629.2|21681|21641|21622.6|21582.6|0
1658977200000|2022-07-28 03:00:00|21669.1|21629.1|21628|21588|21669.2|21629.2|21622.1|21582.1|0
1658980800000|2022-07-28 04:00:00|21633.8|21593.8|21651.2|21611.2|21657.1|21617.1|21610.5|21570.5|0
1658984400000|2022-07-28 05:00:00|21657|21617|21662.9|21622.9|21668.7|21628.7|21622|21582|0
1658988000000|2022-07-28 06:00:00|21662.8|21622.8|21742.5|21727.5|21790|21775|21652.5|21622.8|767
1658991600000|2022-07-28 07:00:00|21730|21715|21711.4|21696.4|21770|21755|21657.5|21642.5|3980
1658995200000|2022-07-28 08:00:00|21708.9|21693.9|21696.4|21681.4|21746.4|21731.4|21641.4|21626.4|2210
1658998800000|2022-07-28 09:00:00|21693.9|21678.9|21703.9|21688.9|21746.4|21731.4|21651.4|21636.4|1677
1659002400000|2022-07-28 10:00:00|21706.4|21691.4|21681.4|21666.4|21711.4|21696.4|21638.9|21623.9|1069
1659006000000|2022-07-28 11:00:00|21686.4|21671.4|21737.8|21722.8|21757.8|21742.8|21681.4|21666.4|807
1659009600000|2022-07-28 12:00:00|21740.3|21725.3|21750.3|21735.3|21812.8|21797.8|21677.8|21662.8|1545
1659013200000|2022-07-28 13:00:00|21752.8|21737.8|21770.3|21755.3|21832.8|21817.8|21722.8|21707.8|1934
1659016800000|2022-07-28 14:00:00|21772.8|21757.8|21860.4|21845.4|21860.4|21845.4|21735.4|21720.4|1693
1659020400000|2022-07-28 15:00:00|21862.9|21847.9|21977.9|21957.9|22007.9|21987.9|21835.4|21820.4|3352
1659024000000|2022-07-28 16:00:00|21982.9|21962.9|21997.9|21977.9|22017.9|21997.9|21982.9|21957.9|634
1659027600000|2022-07-28 17:00:00|22002.9|21982.9|22057.9|22032.9|22067.9|22047.9|21977.9|21957.9|510
1659031200000|2022-07-28 18:00:00|22052.9|22037.9|22040.4|22025.4|22057.9|22037.9|22020.4|22002.9|294
1659034800000|2022-07-28 19:00:00|22042.9|22027.9|22055.4|22040.4|22090.4|22075.4|22035.4|22020.4|282
1659038400000|2022-07-28 20:00:00|22061.9|22021.9|22205|22165|22234.2|22194.2|22061.9|22021.9|0
1659042000000|2022-07-28 21:00:00|22206.2|22166.2|22196.8|22156.8|22213.1|22173.1|22180.7|22140.7|0
1659045600000|2022-07-28 22:00:00|22196.4|22156.4|22147|22107|22196.4|22156.4|22138.5|22098.5|0
1659049200000|2022-07-28 23:00:00|22148.2|22108.2|22152.4|22112.4|22159.1|22119.1|22133.6|22093.6|0
1659052800000|2022-07-29 00:00:00|22152.3|22112.3|22099.6|22059.6|22152.3|22112.3|22093.6|22053.6|0
1659056400000|2022-07-29 01:00:00|22099.5|22059.5|22124.2|22084.2|22124.2|22084.2|22082.4|22042.4|0
1659060000000|2022-07-29 02:00:00|22124.1|22084.1|22095.1|22055.1|22130.1|22090.1|22089.2|22049.2|0
1659063600000|2022-07-29 03:00:00|22095|22055|22047.7|22007.7|22101|22061|22041.8|22001.8|0
1659067200000|2022-07-29 04:00:00|22041.8|22001.8|22047.4|22007.4|22060|22020|22035.6|21995.6|0
1659070800000|2022-07-29 05:00:00|22047.5|22007.5|22071.6|22031.6|22083.5|22043.5|22023.5|21983.5|0
1659074400000|2022-07-29 06:00:00|22071.7|22031.7|22202.9|22187.9|22205.4|22190.4|22050.4|22025.4|911
1659078000000|2022-07-29 07:00:00|22205.4|22190.4|22237.6|22222.6|22320.4|22305.4|22120.4|22105.4|5141
1659081600000|2022-07-29 08:00:00|22240.1|22225.1|22297.6|22282.6|22327.6|22312.6|22232.6|22217.6|1781
1659085200000|2022-07-29 09:00:00|22292.6|22277.6|22357.6|22342.6|22357.6|22342.6|22265.1|22250.1|1328
1659088800000|2022-07-29 10:00:00|22360.1|22345.1|22397.6|22382.6|22400.1|22385.1|22287.6|22272.6|2191
1659092400000|2022-07-29 11:00:00|22395.1|22380.1|22421.7|22406.7|22424.2|22409.2|22352.6|22337.6|1569
1659096000000|2022-07-29 12:00:00|22419.2|22404.2|22439.2|22424.2|22449.2|22434.2|22399.2|22384.2|1645
1659099600000|2022-07-29 13:00:00|22441.7|22426.7|22404.2|22389.2|22441.7|22426.7|22339.2|22324.2|2437
1659103200000|2022-07-29 14:00:00|22401.7|22386.7|22431.1|22416.1|22509.2|22494.2|22391.7|22376.7|2488
1659106800000|2022-07-29 15:00:00|22428.6|22413.6|22423.6|22403.6|22456.1|22441.1|22361.1|22346.1|5137
1659110400000|2022-07-29 16:00:00|22428.6|22408.6|22453.6|22428.6|22463.6|22438.6|22388.6|22368.6|428
1659114000000|2022-07-29 17:00:00|22448.6|22423.6|22428.6|22408.6|22453.6|22428.6|22418.6|22398.6|208
1659117600000|2022-07-29 18:00:00|22433.6|22413.6|22471.1|22456.1|22481.1|22466.1|22418.6|22398.6|339
1659121200000|2022-07-29 19:00:00|22473.6|22458.6|22528.6|22513.6|22531.1|22516.1|22456.1|22441.1|561
1659124800000|2022-07-29 20:00:00|22551.4|22511.4|22515.6|22475.6|22557.3|22517.3|22513|22473|0
1659304800000|2022-07-31 22:00:00|22494.6|22454.6|22432.6|22392.6|22494.6|22454.6|22421.7|22381.7|0
1659308400000|2022-07-31 23:00:00|22432.5|22392.5|22452|22412|22475|22435|22424.1|22384.1|0
1659312000000|2022-08-01 00:00:00|22451.9|22411.9|22422|22382|22454.4|22414.4|22416.1|22376.1|0
1659315600000|2022-08-01 01:00:00|22422.1|22382.1|22436|22396|22436.1|22396.1|22404.1|22364.1|0
1659319200000|2022-08-01 02:00:00|22430.1|22390.1|22406.9|22366.9|22436.1|22396.1|22406.4|22366.4|0
1659322800000|2022-08-01 03:00:00|22406.8|22366.8|22327.9|22287.9|22406.9|22366.9|22321.6|22281.6|0
1659326400000|2022-08-01 04:00:00|22328|22288|22330.2|22290.2|22330.2|22290.2|22318.2|22278.2|0
1659330000000|2022-08-01 05:00:00|22330.3|22290.3|22364.1|22324.1|22364.1|22324.1|22310.6|22270.6|0
1659333600000|2022-08-01 06:00:00|22364.2|22324.2|22423.6|22408.6|22426.1|22411.1|22348.6|22324.2|381
1659337200000|2022-08-01 07:00:00|22441.1|22426.1|22538.9|22523.9|22566.1|22551.1|22436.1|22421.1|3199
1659340800000|2022-08-01 08:00:00|22533.9|22518.9|22593.9|22578.9|22598.9|22583.9|22528.9|22513.9|1459
1659344400000|2022-08-01 09:00:00|22588.9|22573.9|22703.9|22688.9|22713.9|22698.9|22583.9|22568.9|2056
1659348000000|2022-08-01 10:00:00|22708.9|22693.9|22744|22729|22744|22729|22698.9|22683.9|754
1659351600000|2022-08-01 11:00:00|22746.5|22731.5|22774.3|22759.3|22813.1|22798.1|22731.5|22716.5|821
1659355200000|2022-08-01 12:00:00|22771.8|22756.8|22656.8|22641.8|22776.8|22761.8|22656.8|22641.8|1100
1659358800000|2022-08-01 13:00:00|22654.3|22639.3|22601.8|22586.8|22659.3|22644.3|22531.8|22516.8|2522
1659362400000|2022-08-01 14:00:00|22596.8|22581.8|22587.1|22572.1|22711.8|22696.8|22532.1|22517.1|3851
1659366000000|2022-08-01 15:00:00|22592.1|22577.1|22454.6|22434.6|22597.1|22582.1|22412.1|22397.1|3171
1659369600000|2022-08-01 16:00:00|22459.6|22439.6|22429.6|22409.6|22459.6|22439.6|22399.6|22379.6|255
1659373200000|2022-08-01 17:00:00|22434.6|22414.6|22394.6|22374.6|22444.6|22424.6|22344.6|22324.6|341
1659376800000|2022-08-01 18:00:00|22399.6|22379.6|22454.6|22439.6|22469.6|22454.6|22374.6|22349.6|194
1659380400000|2022-08-01 19:00:00|22457.1|22442.1|22447.1|22432.1|22487.1|22472.1|22417.1|22402.1|268
1659384000000|2022-08-01 20:00:00|22463.6|22423.6|22472.9|22432.9|22474.7|22434.7|22448|22408|0
1659387600000|2022-08-01 21:00:00|22472.8|22432.8|22458.3|22418.3|22472.8|22432.8|22456.5|22416.5|0
1659391200000|2022-08-01 22:00:00|22457.1|22417.1|22449.2|22409.2|22465.6|22425.6|22434.6|22394.6|0
1659394800000|2022-08-01 23:00:00|22448.6|22408.6|22425.8|22385.8|22468|22428|22423.4|22383.4|0
1659398400000|2022-08-02 00:00:00|22424.7|22384.7|22345.9|22305.9|22433.8|22393.8|22343|22303|0
1659402000000|2022-08-02 01:00:00|22343|22303|22335.3|22295.3|22372.7|22332.7|22312.3|22272.3|0
1659405600000|2022-08-02 02:00:00|22335.2|22295.2|22352.7|22312.7|22352.7|22312.7|22310.7|22270.7|0
1659409200000|2022-08-02 03:00:00|22355.7|22315.7|22353.7|22313.7|22382.6|22342.6|22346.6|22306.6|0
1659412800000|2022-08-02 04:00:00|22353.6|22313.6|22370|22330|22370|22330|22341.8|22301.8|0
1659416400000|2022-08-02 05:00:00|22369.9|22329.9|22346.6|22306.6|22381.2|22341.2|22315.7|22275.7|0
1659420000000|2022-08-02 06:00:00|22352.6|22312.6|22417.1|22402.1|22419.6|22404.6|22322.1|22306.7|463
1659423600000|2022-08-02 07:00:00|22402.1|22387.1|22303.5|22288.5|22424.6|22409.6|22202.1|22187.1|4156
1659427200000|2022-08-02 08:00:00|22301|22286|22276|22261|22323.5|22308.5|22246|22231|1043
1659430800000|2022-08-02 09:00:00|22278.5|22263.5|22216|22201|22293.5|22278.5|22216|22201|1210
1659434400000|2022-08-02 10:00:00|22211|22196|22201|22186|22236|22221|22161|22146|1291
1659438000000|2022-08-02 11:00:00|22196|22181|22274.2|22259.2|22291|22276|22176|22161|1100
1659441600000|2022-08-02 12:00:00|22276.7|22261.7|22271.7|22256.7|22289.2|22274.2|22246.7|22231.7|681
1659445200000|2022-08-02 13:00:00|22266.7|22251.7|22291.7|22276.7|22336.7|22321.7|22259.2|22244.2|1505
1659448800000|2022-08-02 14:00:00|22286.7|22271.7|22385.4|22370.4|22410.4|22395.4|22247.9|22232.9|2292
1659452400000|2022-08-02 15:00:00|22380.4|22365.4|22372.9|22352.9|22395.4|22380.4|22340.4|22325.4|2607
1659456000000|2022-08-02 16:00:00|22377.9|22357.9|22462.9|22437.9|22472.9|22447.9|22372.9|22347.9|197
1659459600000|2022-08-02 17:00:00|22457.9|22442.9|22332.9|22312.9|22462.9|22442.9|22322.9|22302.9|329
1659463200000|2022-08-02 18:00:00|22327.9|22307.9|22355.4|22340.4|22390.4|22375.4|22317.9|22297.9|256
1659466800000|2022-08-02 19:00:00|22357.9|22342.9|22290.4|22275.4|22367.9|22352.9|22290.4|22275.4|234
1659470400000|2022-08-02 20:00:00|22329.9|22289.9|22351|22311|22354|22314|22307.2|22267.2|0
1659474000000|2022-08-02 21:00:00|22350.9|22310.9|22353.4|22313.4|22354.6|22314.6|22346.1|22306.1|0
1659477600000|2022-08-02 22:00:00|22353.5|22313.5|22345.4|22305.4|22377.2|22337.2|22335.7|22295.7|0
1659481200000|2022-08-02 23:00:00|22344.2|22304.2|22319.8|22279.8|22355.7|22315.7|22316.1|22276.1|0
1659484800000|2022-08-03 00:00:00|22319.7|22279.7|22297|22257|22326.3|22286.3|22254.1|22214.1|0
1659488400000|2022-08-03 01:00:00|22297.1|22257.1|22333.7|22293.7|22345.8|22305.8|22285.2|22245.2|0
1659492000000|2022-08-03 02:00:00|22333.8|22293.8|22330.9|22290.9|22358|22318|22315.7|22275.7|0
1659495600000|2022-08-03 03:00:00|22331|22291|22322.2|22282.2|22340.2|22300.2|22316|22276|0
1659499200000|2022-08-03 04:00:00|22322.1|22282.1|22333.3|22293.3|22352.5|22312.5|22316.2|22276.2|0
1659502800000|2022-08-03 05:00:00|22333.4|22293.4|22368.2|22328.2|22396.2|22356.2|22333.3|22293.3|0
1659506400000|2022-08-03 06:00:00|22374.1|22334.1|22375.4|22360.4|22415.4|22400.4|22335.4|22320.4|311
1659510000000|2022-08-03 07:00:00|22367.9|22352.9|22343.5|22328.5|22395.4|22380.4|22300.4|22285.4|2235
1659513600000|2022-08-03 08:00:00|22341|22326|22373.5|22358.5|22406|22391|22316|22301|823
1659517200000|2022-08-03 09:00:00|22371|22356|22368.5|22353.5|22423.5|22408.5|22363.5|22348.5|790
1659520800000|2022-08-03 10:00:00|22366|22351|22363.5|22348.5|22383.5|22368.5|22343.5|22328.5|602
1659524400000|2022-08-03 11:00:00|22358.5|22343.5|22386.3|22371.3|22398.8|22383.8|22353.5|22338.5|579
1659528000000|2022-08-03 12:00:00|22381.3|22366.3|22471.3|22456.3|22476.3|22461.3|22381.3|22366.3|799
1659531600000|2022-08-03 13:00:00|22473.8|22458.8|22498.8|22483.8|22511.3|22496.3|22466.3|22451.3|1206
1659535200000|2022-08-03 14:00:00|22501.3|22486.3|22514.6|22499.6|22539.6|22524.6|22454.6|22439.6|1673
1659538800000|2022-08-03 15:00:00|22517.1|22502.1|22632.1|22607.1|22647.1|22627.1|22504.6|22489.6|1750
1659542400000|2022-08-03 16:00:00|22627.1|22602.1|22647.1|22622.1|22657.1|22637.1|22587.1|22567.1|251
1659546000000|2022-08-03 17:00:00|22642.1|22627.1|22642.1|22622.1|22662.1|22637.1|22627.1|22607.1|109
1659549600000|2022-08-03 18:00:00|22637.1|22617.1|22637.1|22622.1|22662.1|22642.1|22609.6|22594.6|128
1659553200000|2022-08-03 19:00:00|22634.6|22619.6|22649.6|22634.6|22659.6|22644.6|22624.6|22609.6|208
1659556800000|2022-08-03 20:00:00|22646|22606|22635.5|22595.5|22656.5|22616.5|22625.7|22585.7|0
1659560400000|2022-08-03 21:00:00|22634.9|22594.9|22635.1|22595.1|22638|22598|22631.5|22591.5|0
1659564000000|2022-08-03 22:00:00|22635.2|22595.2|22637|22597|22639.5|22599.5|22619.9|22579.9|0
1659567600000|2022-08-03 23:00:00|22636.4|22596.4|22622.4|22582.4|22638.2|22598.2|22622.4|22582.4|0
1659571200000|2022-08-04 00:00:00|22621.2|22581.2|22656.6|22616.6|22680|22640|22612.1|22572.1|0
1659574800000|2022-08-04 01:00:00|22656.5|22616.5|22650.7|22610.7|22668.9|22628.9|22632.6|22592.6|0
1659578400000|2022-08-04 02:00:00|22650.6|22610.6|22644.6|22604.6|22668.5|22628.5|22623.6|22583.6|0
1659582000000|2022-08-04 03:00:00|22647.6|22607.6|22632.1|22592.1|22650.5|22610.5|22608.3|22568.3|0
1659585600000|2022-08-04 04:00:00|22632.2|22592.2|22650|22610|22656|22616|22632.1|22592.1|0
1659589200000|2022-08-04 05:00:00|22650.1|22610.1|22645.7|22605.7|22679.7|22639.7|22638.3|22598.3|0
1659592800000|2022-08-04 06:00:00|22651.6|22611.6|22642.1|22627.1|22669.6|22654.6|22624.6|22599.7|370
1659596400000|2022-08-04 07:00:00|22634.6|22619.6|22756.6|22741.6|22759.6|22744.6|22629.6|22614.6|2167
1659600000000|2022-08-04 08:00:00|22759.1|22744.1|22719.1|22704.1|22769.1|22754.1|22689.1|22674.1|1106
1659603600000|2022-08-04 09:00:00|22714.1|22699.1|22769.1|22754.1|22776.6|22761.6|22699.1|22684.1|829
1659607200000|2022-08-04 10:00:00|22766.6|22751.6|22846.6|22831.6|22889.1|22874.1|22764.1|22749.1|1655
1659610800000|2022-08-04 11:00:00|22844.1|22829.1|22733.7|22718.7|22854.1|22839.1|22731.2|22716.2|970
1659614400000|2022-08-04 12:00:00|22731.2|22716.2|22723.7|22708.7|22766.2|22751.2|22703.7|22688.7|1050
1659618000000|2022-08-04 13:00:00|22726.2|22711.2|22723.7|22708.7|22748.7|22733.7|22643.7|22628.7|1774
1659621600000|2022-08-04 14:00:00|22728.7|22713.7|22645.7|22630.7|22733.7|22718.7|22590.7|22575.7|1566
1659625200000|2022-08-04 15:00:00|22650.7|22635.7|22693.2|22668.2|22708.2|22683.2|22610.7|22595.7|1527
1659628800000|2022-08-04 16:00:00|22688.2|22673.2|22633.2|22608.2|22718.2|22693.2|22618.2|22598.2|220
1659632400000|2022-08-04 17:00:00|22628.2|22613.2|22653.2|22633.2|22673.2|22648.2|22628.2|22608.2|132
1659636000000|2022-08-04 18:00:00|22658.2|22638.2|22643.2|22628.2|22663.2|22640.7|22615.7|22600.7|122
1659639600000|2022-08-04 19:00:00|22640.7|22625.7|22618.2|22603.2|22665.7|22650.7|22600.7|22585.7|222
1659643200000|2022-08-04 20:00:00|22631.1|22591.1|22630.2|22590.2|22656.2|22616.2|22624.7|22584.7|0
1659646800000|2022-08-04 21:00:00|22630.3|22590.3|22632.6|22592.6|22638.7|22598.7|22630.3|22590.3|0
1659650400000|2022-08-04 22:00:00|22632.7|22592.7|22634.8|22594.8|22640.9|22600.9|22621.1|22581.1|0
1659654000000|2022-08-04 23:00:00|22634.9|22594.9|22637.2|22597.2|22654.2|22614.2|22634.8|22594.8|0
1659657600000|2022-08-05 00:00:00|22637.4|22597.4|22654.1|22614.1|22666.1|22626.1|22636|22596|0
1659661200000|2022-08-05 01:00:00|22651.2|22611.2|22684.8|22644.8|22690.8|22650.8|22651.2|22611.2|0
1659664800000|2022-08-05 02:00:00|22690.7|22650.7|22690.7|22650.7|22697|22657|22678.7|22638.7|0
1659668400000|2022-08-05 03:00:00|22690.8|22650.8|22690.6|22650.6|22690.9|22650.9|22678.5|22638.5|0
1659672000000|2022-08-05 04:00:00|22696.4|22656.4|22696.7|22656.7|22708.5|22668.5|22690.3|22650.3|0
1659675600000|2022-08-05 05:00:00|22699.6|22659.6|22685|22645|22702.6|22662.6|22672.9|22632.9|0
1659679200000|2022-08-05 06:00:00|22684.9|22644.9|22670.7|22655.7|22720.7|22705.7|22655.7|22639|205
1659682800000|2022-08-05 07:00:00|22663.2|22648.2|22736.7|22721.7|22741.7|22726.7|22640.7|22625.7|1859
1659686400000|2022-08-05 08:00:00|22734.2|22719.2|22586.7|22571.7|22734.2|22719.2|22571.7|22556.7|973
1659690000000|2022-08-05 09:00:00|22589.2|22574.2|22596.7|22581.7|22636.7|22621.7|22566.7|22551.7|692
1659693600000|2022-08-05 10:00:00|22601.7|22586.7|22611.7|22596.7|22644.2|22629.2|22574.2|22559.2|575
1659697200000|2022-08-05 11:00:00|22609.2|22594.2|22635.8|22620.8|22656.7|22641.7|22591.7|22576.7|386
1659700800000|2022-08-05 12:00:00|22633.3|22618.3|22553.3|22538.3|22663.3|22648.3|22523.3|22508.3|1506
1659704400000|2022-08-05 13:00:00|22550.8|22535.8|22605.8|22590.8|22633.3|22618.3|22503.3|22488.3|1292
1659708000000|2022-08-05 14:00:00|22603.3|22588.3|22657.9|22642.9|22687.9|22672.9|22588.3|22573.3|1770
1659711600000|2022-08-05 15:00:00|22655.4|22640.4|22595.4|22575.4|22655.4|22640.4|22567.9|22552.9|1916
1659715200000|2022-08-05 16:00:00|22600.4|22580.4|22650.4|22630.4|22650.4|22630.4|22595.4|22575.4|230
1659718800000|2022-08-05 17:00:00|22645.4|22625.4|22665.4|22640.4|22685.4|22665.4|22640.4|22620.4|177
1659722400000|2022-08-05 18:00:00|22660.4|22635.4|22642.9|22627.9|22665.4|22642.9|22612.9|22597.9|126
1659726000000|2022-08-05 19:00:00|22645.4|22630.4|22682.9|22667.9|22722.9|22707.9|22637.9|22622.9|227
1659729600000|2022-08-05 20:00:00|22691.9|22651.9|22666.5|22626.5|22691.9|22651.9|22658|22618|0
1659733200000|2022-08-05 21:00:00|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|0
1659909600000|2022-08-07 22:00:00|22691.7|22651.7|22644.5|22604.5|22691.7|22651.7|22631.4|22591.4|0
1659913200000|2022-08-07 23:00:00|22644.4|22604.4|22641.4|22601.4|22651.8|22611.8|22637.1|22597.1|0
1659916800000|2022-08-08 00:00:00|22642|22602|22687.7|22647.7|22717.7|22677.7|22638.4|22598.4|0
1659920400000|2022-08-08 01:00:00|22687.6|22647.6|22693.5|22653.5|22701.8|22661.8|22657.5|22617.5|0
1659924000000|2022-08-08 02:00:00|22693.6|22653.6|22694.3|22654.3|22720.5|22680.5|22675.7|22635.7|0
1659927600000|2022-08-08 03:00:00|22694.2|22654.2|22688.1|22648.1|22712.3|22672.3|22685.2|22645.2|0
1659931200000|2022-08-08 04:00:00|22688.2|22648.2|22718.2|22678.2|22718.3|22678.3|22688.2|22648.2|0
1659934800000|2022-08-08 05:00:00|22721.2|22681.2|22737.5|22697.5|22743.5|22703.5|22718.2|22678.2|0
1659938400000|2022-08-08 06:00:00|22737.4|22697.4|22710.4|22695.4|22737.4|22702.9|22652.9|22637.9|463
1659942000000|2022-08-08 07:00:00|22705.4|22690.4|22651.8|22636.8|22782.9|22767.9|22609.3|22594.3|2196
1659945600000|2022-08-08 08:00:00|22656.8|22641.8|22621.8|22606.8|22664.3|22649.3|22566.8|22551.8|1456
1659949200000|2022-08-08 09:00:00|22616.8|22601.8|22614.3|22599.3|22634.3|22619.3|22576.8|22561.8|652
1659952800000|2022-08-08 10:00:00|22616.8|22601.8|22701.8|22686.8|22701.8|22686.8|22611.8|22596.8|665
1659956400000|2022-08-08 11:00:00|22706.8|22691.8|22699.1|22684.1|22709.1|22694.1|22676.8|22661.8|490
1659960000000|2022-08-08 12:00:00|22694.1|22679.1|22779.1|22764.1|22789.1|22774.1|22689.1|22674.1|955
1659963600000|2022-08-08 13:00:00|22781.6|22766.6|22784.1|22769.1|22844.1|22829.1|22719.1|22704.1|1560
1659967200000|2022-08-08 14:00:00|22786.6|22771.6|22748.1|22733.1|22814.1|22799.1|22733.1|22718.1|1358
1659970800000|2022-08-08 15:00:00|22753.1|22738.1|22705.6|22685.6|22773.1|22758.1|22658.1|22643.1|1721
1659974400000|2022-08-08 16:00:00|22710.6|22680.6|22685.6|22660.6|22720.6|22695.6|22635.6|22615.6|197
1659978000000|2022-08-08 17:00:00|22680.6|22665.6|22700.6|22675.6|22710.6|22685.6|22665.6|22645.6|137
1659981600000|2022-08-08 18:00:00|22695.6|22680.6|22663.1|22648.1|22700.6|22680.6|22633.1|22618.1|222
1659985200000|2022-08-08 19:00:00|22660.6|22645.6|22688.1|22673.1|22698.1|22683.1|22638.1|22623.1|215
1659988800000|2022-08-08 20:00:00|22702.6|22662.6|22775.7|22735.7|22778.8|22738.8|22696|22656|0
1659992400000|2022-08-08 21:00:00|22775.8|22735.8|22782.4|22742.4|22819.8|22779.8|22770.9|22730.9|0
1659996000000|2022-08-08 22:00:00|22781.9|22741.9|22759|22719|22781.9|22741.9|22756.6|22716.6|0
1659999600000|2022-08-08 23:00:00|22757.8|22717.8|22784.9|22744.9|22801.8|22761.8|22749.9|22709.9|0
1660003200000|2022-08-09 00:00:00|22783.8|22743.8|22758.2|22718.2|22806.3|22766.3|22758.2|22718.2|0
1660006800000|2022-08-09 01:00:00|22761.1|22721.1|22710.2|22670.2|22764.1|22724.1|22710.1|22670.1|0
1660010400000|2022-08-09 02:00:00|22710.3|22670.3|22734.6|22694.6|22740.5|22700.5|22710.3|22670.3|0
1660014000000|2022-08-09 03:00:00|22734.7|22694.7|22776.7|22736.7|22785.7|22745.7|22734.6|22694.6|0
1660017600000|2022-08-09 04:00:00|22776.6|22736.6|22758.7|22718.7|22782.6|22742.6|22752.7|22712.7|0
1660021200000|2022-08-09 05:00:00|22758.6|22718.6|22735.8|22695.8|22765.6|22725.6|22734.8|22694.8|0
1660024800000|2022-08-09 06:00:00|22725.8|22685.8|22723.1|22708.1|22731.7|22713.1|22665.6|22650.6|267
1660028400000|2022-08-09 07:00:00|22725.6|22710.6|22756.9|22741.9|22783.1|22768.1|22688.1|22673.1|1758
1660032000000|2022-08-09 08:00:00|22751.9|22736.9|22721.9|22706.9|22766.9|22751.9|22701.9|22686.9|861
1660035600000|2022-08-09 09:00:00|22716.9|22701.9|22661.9|22646.9|22736.9|22721.9|22659.4|22644.4|872
1660039200000|2022-08-09 10:00:00|22656.9|22641.9|22624.4|22609.4|22674.4|22659.4|22581.9|22566.9|840
1660042800000|2022-08-09 11:00:00|22626.9|22611.9|22562.9|22547.9|22646.9|22631.9|22545.4|22530.4|536
1660046400000|2022-08-09 12:00:00|22565.4|22550.4|22595.4|22580.4|22610.4|22595.4|22555.4|22540.4|508
1660050000000|2022-08-09 13:00:00|22592.9|22577.9|22552.9|22537.9|22610.4|22595.4|22530.4|22515.4|991
1660053600000|2022-08-09 14:00:00|22550.4|22535.4|22518.9|22503.9|22561.4|22546.4|22506.4|22491.4|1397
1660057200000|2022-08-09 15:00:00|22513.9|22498.9|22506.4|22481.4|22566.4|22551.4|22473.9|22458.9|1940
1660060800000|2022-08-09 16:00:00|22501.4|22486.4|22451.4|22431.4|22511.4|22486.4|22441.4|22421.4|336
1660064400000|2022-08-09 17:00:00|22456.4|22436.4|22486.4|22461.4|22491.4|22471.4|22446.4|22426.4|184
1660068000000|2022-08-09 18:00:00|22481.4|22466.4|22481.4|22466.4|22501.4|22486.4|22441.4|22416.4|104
1660071600000|2022-08-09 19:00:00|22478.9|22463.9|22478.9|22463.9|22498.9|22483.9|22453.9|22438.9|204
1660075200000|2022-08-09 20:00:00|22507.5|22467.5|22533.6|22493.6|22534.8|22494.8|22507.5|22467.5|0
1660078800000|2022-08-09 21:00:00|22534.2|22494.2|22530|22490|22539.1|22499.1|22528.7|22488.7|0
1660082400000|2022-08-09 22:00:00|22530.6|22490.6|22523.5|22483.5|22533.3|22493.3|22519.9|22479.9|0
1660086000000|2022-08-09 23:00:00|22522.3|22482.3|22532.3|22492.3|22534.8|22494.8|22519.9|22479.9|0
1660089600000|2022-08-10 00:00:00|22531.7|22491.7|22492.1|22452.1|22536.6|22496.6|22486.3|22446.3|0
1660093200000|2022-08-10 01:00:00|22492.2|22452.2|22498.7|22458.7|22525.6|22485.6|22492.2|22452.2|0
1660096800000|2022-08-10 02:00:00|22498.8|22458.8|22486.7|22446.7|22498.9|22458.9|22474.4|22434.4|0
1660100400000|2022-08-10 03:00:00|22486.8|22446.8|22474.7|22434.7|22492.8|22452.8|22474.6|22434.6|0
1660104000000|2022-08-10 04:00:00|22474.8|22434.8|22486.8|22446.8|22492.8|22452.8|22474.8|22434.8|0
1660107600000|2022-08-10 05:00:00|22486.7|22446.7|22464.4|22424.4|22492.7|22452.7|22458.5|22418.5|0
1660111200000|2022-08-10 06:00:00|22464.3|22424.3|22448.9|22433.9|22464.3|22443.9|22413.9|22398.9|172
1660114800000|2022-08-10 07:00:00|22443.9|22428.9|22512|22497|22562|22547|22358.9|22343.9|2339
1660118400000|2022-08-10 08:00:00|22514.5|22499.5|22572|22557|22602|22587|22502|22487|885
1660122000000|2022-08-10 09:00:00|22574.5|22559.5|22564.5|22549.5|22599.5|22584.5|22552|22537|596
1660125600000|2022-08-10 10:00:00|22562|22547|22522|22507|22567|22552|22512|22497|397
1660129200000|2022-08-10 11:00:00|22517|22502|22530.7|22515.7|22532|22517|22502|22487|323
1660132800000|2022-08-10 12:00:00|22528.2|22513.2|22705.7|22690.7|22745.7|22730.7|22525.7|22510.7|2894
1660136400000|2022-08-10 13:00:00|22708.2|22693.2|22675.7|22660.7|22710.7|22695.7|22633.2|22618.2|1675
1660140000000|2022-08-10 14:00:00|22680.7|22665.7|22690.6|22675.6|22695.7|22680.7|22625.6|22610.6|1760
1660143600000|2022-08-10 15:00:00|22695.6|22680.6|22703.1|22678.1|22735.6|22720.6|22670.6|22655.6|2707
1660147200000|2022-08-10 16:00:00|22708.1|22683.1|22678.1|22658.1|22708.1|22688.1|22678.1|22658.1|252
1660150800000|2022-08-10 17:00:00|22673.1|22653.1|22703.1|22683.1|22708.1|22688.1|22668.1|22648.1|274
1660154400000|2022-08-10 18:00:00|22708.1|22678.1|22660.6|22645.6|22718.1|22693.1|22655.6|22640.6|219
1660158000000|2022-08-10 19:00:00|22665.6|22650.6|22693.1|22678.1|22700.6|22685.6|22635.6|22620.6|487
1660161600000|2022-08-10 20:00:00|22704.1|22664.1|22703.1|22663.1|22715.8|22675.8|22687.2|22647.2|0
1660165200000|2022-08-10 21:00:00|22702.5|22662.5|22701|22661|22704.3|22664.3|22698.2|22658.2|0
1660168800000|2022-08-10 22:00:00|22701.1|22661.1|22688.1|22648.1|22702.2|22662.2|22682.2|22642.2|0
1660172400000|2022-08-10 23:00:00|22688|22648|22709.9|22669.9|22716|22676|22686.9|22646.9|0
1660176000000|2022-08-11 00:00:00|22710|22670|22755.4|22715.4|22767.2|22727.2|22709.9|22669.9|0
1660179600000|2022-08-11 01:00:00|22755.3|22715.3|22753.8|22713.8|22780.9|22740.9|22750.7|22710.7|0
1660183200000|2022-08-11 02:00:00|22750.9|22710.9|22750.7|22710.7|22774.7|22734.7|22750.5|22710.5|0
1660186800000|2022-08-11 03:00:00|22756.6|22716.6|22777.2|22737.2|22783.3|22743.3|22750.7|22710.7|0
1660190400000|2022-08-11 04:00:00|22777.2|22737.2|22765.9|22725.9|22783.2|22743.2|22765.9|22725.9|0
1660194000000|2022-08-11 05:00:00|22765.8|22725.8|22772.3|22732.3|22790.3|22750.3|22759.9|22719.9|0
1660197600000|2022-08-11 06:00:00|22772.4|22732.4|22788.1|22773.1|22803.1|22788.1|22725.6|22710.6|372
1660201200000|2022-08-11 07:00:00|22793.1|22778.1|22806|22791|22875.6|22860.6|22766|22751|2666
1660204800000|2022-08-11 08:00:00|22801|22786|22811|22796|22821|22806|22776|22761|816
1660208400000|2022-08-11 09:00:00|22808.5|22793.5|22796|22781|22831|22816|22781|22766|613
1660212000000|2022-08-11 10:00:00|22801|22786|22791|22776|22806|22791|22766|22751|547
1660215600000|2022-08-11 11:00:00|22788.5|22773.5|22816.6|22801.6|22831.6|22816.6|22786|22771|582
1660219200000|2022-08-11 12:00:00|22821.6|22806.6|22856.6|22841.6|22874.1|22859.1|22811.6|22796.6|1321
1660222800000|2022-08-11 13:00:00|22859.1|22844.1|22841.6|22826.6|22864.1|22849.1|22811.6|22796.6|1033
1660226400000|2022-08-11 14:00:00|22844.1|22829.1|22866.7|22851.7|22881.7|22866.7|22821.7|22806.7|2318
1660230000000|2022-08-11 15:00:00|22869.2|22854.2|22819.2|22794.2|22876.7|22861.7|22819.2|22794.2|2888
1660233600000|2022-08-11 16:00:00|22824.2|22799.2|22864.2|22844.2|22869.2|22849.2|22819.2|22799.2|191
1660237200000|2022-08-11 17:00:00|22869.2|22849.2|22869.2|22849.2|22904.2|22884.2|22854.2|22829.2|146
1660240800000|2022-08-11 18:00:00|22864.2|22844.2|22799.2|22784.2|22869.2|22844.2|22781.7|22766.7|289
1660244400000|2022-08-11 19:00:00|22801.7|22786.7|22811.7|22796.7|22821.7|22806.7|22771.7|22756.7|267
1660248000000|2022-08-11 20:00:00|22832.7|22792.7|22858|22818|22863.5|22823.5|22832.6|22792.6|0
1660251600000|2022-08-11 21:00:00|22857.4|22817.4|22856.1|22816.1|22858|22818|22851.2|22811.2|0
1660255200000|2022-08-11 22:00:00|22856.2|22816.2|22836.6|22796.6|22859.2|22819.2|22826.8|22786.8|0
1660258800000|2022-08-11 23:00:00|22836.5|22796.5|22839.1|22799.1|22843.9|22803.9|22829.9|22789.9|0
1660262400000|2022-08-12 00:00:00|22840.3|22800.3|22836.9|22796.9|22879.2|22839.2|22829.3|22789.3|0
1660266000000|2022-08-12 01:00:00|22837|22797|22837.4|22797.4|22855.6|22815.6|22831|22791|0
1660269600000|2022-08-12 02:00:00|22837.3|22797.3|22855.7|22815.7|22861.5|22821.5|22837.3|22797.3|0
1660273200000|2022-08-12 03:00:00|22855.8|22815.8|22855.8|22815.8|22867.8|22827.8|22843.7|22803.7|0
1660276800000|2022-08-12 04:00:00|22855.9|22815.9|22861.6|22821.6|22873.7|22833.7|22849.8|22809.8|0
1660280400000|2022-08-12 05:00:00|22861.5|22821.5|22873.4|22833.4|22879.8|22839.8|22861.1|22821.1|0
1660284000000|2022-08-12 06:00:00|22873.3|22833.3|22886.7|22871.7|22891.7|22876.7|22846.7|22831.7|230
1660287600000|2022-08-12 07:00:00|22879.2|22864.2|22994.2|22979.2|23019.2|23004.2|22861.7|22846.7|2158
1660291200000|2022-08-12 08:00:00|22999.2|22984.2|22959.2|22944.2|23016.7|23001.7|22944.2|22929.2|965
1660294800000|2022-08-12 09:00:00|22961.7|22946.7|23019.2|23004.2|23024.2|23009.2|22944.2|22929.2|773
1660298400000|2022-08-12 10:00:00|23016.7|23001.7|22919.2|22904.2|23019.2|23004.2|22894.2|22879.2|605
1660302000000|2022-08-12 11:00:00|22914.2|22899.2|22942.2|22927.2|22954.7|22939.7|22879.2|22864.2|398
1660305600000|2022-08-12 12:00:00|22939.7|22924.7|22952.2|22937.2|22962.2|22947.2|22912.2|22897.2|543
1660309200000|2022-08-12 13:00:00|22949.7|22934.7|22962.2|22947.2|22977.2|22962.2|22917.2|22902.2|697
1660312800000|2022-08-12 14:00:00|22937.2|22922.2|22962.2|22947.2|22982.2|22967.2|22924.7|22909.7|1219
1660316400000|2022-08-12 15:00:00|22959.7|22944.7|23039.7|23019.7|23054.7|23034.7|22952.2|22937.2|1710
1660320000000|2022-08-12 16:00:00|23044.7|23024.7|23069.7|23049.7|23084.7|23059.7|23034.7|23014.7|329
1660323600000|2022-08-12 17:00:00|23074.7|23054.7|23114.7|23094.7|23114.7|23094.7|23069.7|23044.7|155
1660327200000|2022-08-12 18:00:00|23119.7|23099.7|23154.7|23139.7|23167.2|23152.2|23119.7|23099.7|301
1660330800000|2022-08-12 19:00:00|23152.2|23137.2|23187.2|23172.2|23202.2|23187.2|23142.2|23127.2|511
1660334400000|2022-08-12 20:00:00|23200.4|23160.4|23169.2|23129.2|23200.5|23160.5|23154.4|23114.4|0
1660338000000|2022-08-12 21:00:00|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|0
1660514400000|2022-08-14 22:00:00|23140.8|23100.8|23122.1|23082.1|23143.3|23103.3|23116|23076|0
1660518000000|2022-08-14 23:00:00|23120.9|23080.9|23100.1|23060.1|23134.3|23094.3|23098.9|23058.9|0
1660521600000|2022-08-15 00:00:00|23100.2|23060.2|23100|23060|23135.8|23095.8|23099.7|23059.7|0
1660525200000|2022-08-15 01:00:00|23094.1|23054.1|23124.3|23084.3|23136.1|23096.1|23081.7|23041.7|0
1660528800000|2022-08-15 02:00:00|23124.2|23084.2|23087.8|23047.8|23124.2|23084.2|23081.8|23041.8|0
1660532400000|2022-08-15 03:00:00|23087.7|23047.7|23104.2|23064.2|23110.2|23070.2|23081.8|23041.8|0
1660536000000|2022-08-15 04:00:00|23110.1|23070.1|23098.3|23058.3|23116.1|23076.1|23098.3|23058.3|0
1660539600000|2022-08-15 05:00:00|23098.4|23058.4|23098.8|23058.8|23110.5|23070.5|23080.2|23040.2|0
1660543200000|2022-08-15 06:00:00|23098.9|23058.9|23107.4|23067.4|23131|23091|23092.7|23052.7|0
1660546800000|2022-08-15 07:00:00|23113.3|23073.3|22987.9|22947.9|23119.4|23079.4|22974.6|22934.6|0
1660550400000|2022-08-15 08:00:00|22987.8|22947.8|23017.4|22977.4|23058.6|23018.6|22987.8|22947.8|0
1660554000000|2022-08-15 09:00:00|23018.2|22978.2|23033.6|22993.6|23051.4|23011.4|22999.6|22959.6|0
1660557600000|2022-08-15 10:00:00|23033.7|22993.7|23048.4|23008.4|23054.3|23014.3|23017.6|22977.6|0
1660561200000|2022-08-15 11:00:00|23048.5|23008.5|22989.5|22949.5|23052.3|23012.3|22971.2|22931.2|0
1660564800000|2022-08-15 12:00:00|22989.4|22949.4|22971.9|22931.9|23033.9|22993.9|22944.4|22904.4|0
1660568400000|2022-08-15 13:00:00|22971.8|22931.8|23094.2|23054.2|23100.9|23060.9|22971.8|22931.8|0
1660572000000|2022-08-15 14:00:00|23094.3|23054.3|23069.3|23029.3|23106.2|23066.2|23027.5|22987.5|0
1660575600000|2022-08-15 15:00:00|23075.2|23035.2|23168.3|23128.3|23185.2|23145.2|23063|23023|0
1660579200000|2022-08-15 16:00:00|23168.4|23128.4|23194.1|23154.1|23200.2|23160.2|23162|23122|0
1660582800000|2022-08-15 17:00:00|23194.2|23154.2|23181.5|23141.5|23200.4|23160.4|23169|23129|0
1660586400000|2022-08-15 18:00:00|23181.4|23141.4|23197.8|23157.8|23198|23158|23156.9|23116.9|0
1660590000000|2022-08-15 19:00:00|23197.9|23157.9|23203.8|23163.8|23222.3|23182.3|23191.8|23151.8|0
1660593600000|2022-08-15 20:00:00|23203.7|23163.7|23187.9|23147.9|23209.7|23169.7|23182.8|23142.8|0
1660597200000|2022-08-15 21:00:00|23188|23148|23189.1|23149.1|23192.2|23152.2|23187.9|23147.9|0
1660600800000|2022-08-15 22:00:00|23189|23149|23180|23140|23190.3|23150.3|23176.3|23136.3|0
1660604400000|2022-08-15 23:00:00|23181.2|23141.2|23188.6|23148.6|23197.1|23157.1|23176.3|23136.3|0
1660608000000|2022-08-16 00:00:00|23188.5|23148.5|23179.8|23139.8|23188.5|23148.5|23138.3|23098.3|0
1660611600000|2022-08-16 01:00:00|23179.9|23139.9|23180|23140|23197.7|23157.7|23149.5|23109.5|0
1660615200000|2022-08-16 02:00:00|23179.9|23139.9|23210.4|23170.4|23216.6|23176.6|23174|23134|0
1660618800000|2022-08-16 03:00:00|23210.3|23170.3|23180.1|23140.1|23210.4|23170.4|23180.1|23140.1|0
1660622400000|2022-08-16 04:00:00|23180.2|23140.2|23186.3|23146.3|23192.3|23152.3|23174.1|23134.1|0
1660626000000|2022-08-16 05:00:00|23186.4|23146.4|23174.8|23134.8|23186.4|23146.4|23162|23122|0
1660629600000|2022-08-16 06:00:00|23180.7|23140.7|23109.7|23094.7|23220.6|23180.6|23097.2|23082.2|322
1660633200000|2022-08-16 07:00:00|23099.7|23084.7|23115.5|23100.5|23115.5|23100.5|23000.5|22985.5|2966
1660636800000|2022-08-16 08:00:00|23118|23103|23090.5|23075.5|23165.5|23150.5|23075.5|23060.5|1510
1660640400000|2022-08-16 09:00:00|23093|23078|23043|23028|23095.5|23080.5|23013|22998|978
1660644000000|2022-08-16 10:00:00|23040.5|23025.5|23010.5|22995.5|23045.5|23030.5|22995.5|22980.5|1432
1660647600000|2022-08-16 11:00:00|23005.5|22990.5|22991.3|22976.3|23020.5|23005.5|22976.3|22961.3|579
1660651200000|2022-08-16 12:00:00|22993.8|22978.8|22988.8|22973.8|23023.8|23008.8|22968.8|22953.8|1442
1660654800000|2022-08-16 13:00:00|22986.3|22971.3|23053.8|23038.8|23053.8|23038.8|22978.8|22963.8|1096
1660658400000|2022-08-16 14:00:00|23048.8|23033.8|22994.4|22979.4|23056.9|23041.9|22964.4|22949.4|1843
1660662000000|2022-08-16 15:00:00|22991.9|22976.9|23041.9|23021.9|23051.9|23031.9|22969.4|22954.4|2211
1660665600000|2022-08-16 16:00:00|23036.9|23016.9|23041.9|23021.9|23066.9|23046.9|23026.9|23006.9|106
1660669200000|2022-08-16 17:00:00|23046.9|23016.9|23081.9|23061.9|23091.9|23066.9|23041.9|23016.9|89
1660672800000|2022-08-16 18:00:00|23076.9|23056.9|23024.4|23009.4|23106.9|23086.9|22984.4|22969.4|202
1660676400000|2022-08-16 19:00:00|23021.9|23006.9|23046.9|23031.9|23076.9|23061.9|22999.4|22984.4|160
1660680000000|2022-08-16 20:00:00|23055.8|23015.8|23065.3|23025.3|23067.2|23027.2|23027.2|22987.2|0
1660683600000|2022-08-16 21:00:00|23064.1|23024.1|23057.6|23017.6|23064.7|23024.7|23049.9|23009.9|0
1660687200000|2022-08-16 22:00:00|23057.5|23017.5|23040.6|23000.6|23057.5|23017.5|23035.1|22995.1|0
1660690800000|2022-08-16 23:00:00|23040|23000|23047.3|23007.3|23053.3|23013.3|23029.1|22989.1|0
1660694400000|2022-08-17 00:00:00|23047.2|23007.2|23061.4|23021.4|23085.5|23045.5|23036.3|22996.3|0
1660698000000|2022-08-17 01:00:00|23061.3|23021.3|23061.3|23021.3|23067.2|23027.2|23043.2|23003.2|0
1660701600000|2022-08-17 02:00:00|23055.5|23015.5|23067|23027|23078.7|23038.7|23043.4|23003.4|0
1660705200000|2022-08-17 03:00:00|23067.1|23027.1|23067.3|23027.3|23078.8|23038.8|23055.1|23015.1|0
1660708800000|2022-08-17 04:00:00|23067.4|23027.4|23085.9|23045.9|23086|23046|23067.4|23027.4|0
1660712400000|2022-08-17 05:00:00|23086|23046|23092.4|23052.4|23098.1|23058.1|23074.1|23034.1|0
1660716000000|2022-08-17 06:00:00|23086.5|23046.5|23066.9|23051.9|23131.9|23116.9|23044.4|23029.4|241
1660719600000|2022-08-17 07:00:00|23064.4|23049.4|23101.5|23086.5|23164.4|23149.4|23059.4|23044.4|2366
1660723200000|2022-08-17 08:00:00|23099|23084|23074|23059|23114|23099|23061.5|23046.5|1262
1660726800000|2022-08-17 09:00:00|23071.5|23056.5|23086.5|23071.5|23106.5|23091.5|23061.5|23046.5|651
1660730400000|2022-08-17 10:00:00|23084|23069|22986.5|22971.5|23086.5|23071.5|22951.5|22936.5|1616
1660734000000|2022-08-17 11:00:00|22991.5|22976.5|22926.5|22911.5|22999|22984|22911.5|22896.5|962
1660737600000|2022-08-17 12:00:00|22931.5|22916.5|22871.5|22856.5|22964|22949|22866.5|22851.5|1270
1660741200000|2022-08-17 13:00:00|22874|22859|22866.5|22851.5|22886.5|22871.5|22816.5|22801.5|1451
1660744800000|2022-08-17 14:00:00|22864|22849|22751.1|22736.1|22874|22859|22746.1|22731.1|2016
1660748400000|2022-08-17 15:00:00|22748.6|22733.6|22738.6|22713.6|22786.1|22771.1|22716.1|22701.1|1805
1660752000000|2022-08-17 16:00:00|22743.6|22718.6|22813.6|22793.6|22828.6|22808.6|22733.6|22713.6|189
1660755600000|2022-08-17 17:00:00|22818.6|22798.6|22848.6|22823.6|22848.6|22828.6|22798.6|22778.6|130
1660759200000|2022-08-17 18:00:00|22858.6|22828.6|22866.1|22851.1|22916.1|22901.1|22828.6|22808.6|418
1660762800000|2022-08-17 19:00:00|22863.6|22848.6|22841.1|22826.1|22893.6|22878.6|22821.1|22806.1|256
1660766400000|2022-08-17 20:00:00|22859.6|22819.6|22879.6|22839.6|22882.7|22842.7|22857.2|22817.2|0
1660770000000|2022-08-17 21:00:00|22879|22839|22872.3|22832.3|22880.3|22840.3|22871.7|22831.7|0
1660773600000|2022-08-17 22:00:00|22872.4|22832.4|22838|22798|22873.5|22833.5|22834|22794|0
1660777200000|2022-08-17 23:00:00|22836.8|22796.8|22823.4|22783.4|22838|22798|22814.3|22774.3|0
1660780800000|2022-08-18 00:00:00|22822.2|22782.2|22810.4|22770.4|22828.1|22788.1|22786.3|22746.3|0
1660784400000|2022-08-18 01:00:00|22810.3|22770.3|22822.4|22782.4|22846.7|22806.7|22810.3|22770.3|0
1660788000000|2022-08-18 02:00:00|22822.3|22782.3|22868.9|22828.9|22869|22829|22822.3|22782.3|0
1660791600000|2022-08-18 03:00:00|22869|22829|22863|22823|22881|22841|22856.8|22816.8|0
1660795200000|2022-08-18 04:00:00|22862.9|22822.9|22850.7|22810.7|22875|22835|22850.6|22810.6|0
1660798800000|2022-08-18 05:00:00|22850.6|22810.6|22800.9|22760.9|22880.9|22840.9|22800.9|22760.9|0
1660802400000|2022-08-18 06:00:00|22801|22761|22763.6|22748.6|22823.6|22808.6|22741.1|22726.1|338
1660806000000|2022-08-18 07:00:00|22768.6|22753.6|22822.2|22807.2|22911.1|22896.1|22768.6|22753.6|2561
1660809600000|2022-08-18 08:00:00|22824.7|22809.7|22852.2|22837.2|22867.2|22852.2|22792.2|22777.2|1073
1660813200000|2022-08-18 09:00:00|22854.7|22839.7|22912.2|22897.2|22927.2|22912.2|22842.2|22827.2|1270
1660816800000|2022-08-18 10:00:00|22914.7|22899.7|22902.2|22887.2|22982.2|22967.2|22894.7|22879.7|1146
1660820400000|2022-08-18 11:00:00|22899.7|22884.7|22911|22896|22917.2|22902.2|22872.2|22857.2|340
1660824000000|2022-08-18 12:00:00|22913.5|22898.5|22916|22901|22936|22921|22876|22861|681
1660827600000|2022-08-18 13:00:00|22918.5|22903.5|22941|22926|22951|22936|22861|22846|1178
1660831200000|2022-08-18 14:00:00|22943.5|22928.5|22969.3|22954.3|22981.8|22966.8|22906|22891|1694
1660834800000|2022-08-18 15:00:00|22971.8|22956.8|23021.8|23001.8|23026.8|23006.8|22944.3|22929.3|1872
1660838400000|2022-08-18 16:00:00|23026.8|23006.8|22976.8|22956.8|23046.8|23026.8|22961.8|22941.8|225
1660842000000|2022-08-18 17:00:00|22971.8|22951.8|23011.8|22986.8|23021.8|23001.8|22966.8|22946.8|120
1660845600000|2022-08-18 18:00:00|23006.8|22981.8|23029.3|23014.3|23039.3|23024.3|23001.8|22981.8|97
1660849200000|2022-08-18 19:00:00|23024.3|23009.3|23011.8|22996.8|23069.3|23054.3|22986.8|22971.8|415
1660852800000|2022-08-18 20:00:00|23019.9|22979.9|23022.4|22982.4|23030.9|22990.9|23005.1|22965.1|0
1660856400000|2022-08-18 21:00:00|23022.5|22982.5|23018.8|22978.8|23024.3|22984.3|23018.8|22978.8|0
1660860000000|2022-08-18 22:00:00|23018.7|22978.7|23009.3|22969.3|23020.6|22980.6|23006.6|22966.6|0
1660863600000|2022-08-18 23:00:00|23009.4|22969.4|23014.2|22974.2|23014.2|22974.2|23002|22962|0
1660867200000|2022-08-19 00:00:00|23013|22973|22971.9|22931.9|23021.6|22981.6|22964.9|22924.9|0
1660870800000|2022-08-19 01:00:00|22972|22932|22969.1|22929.1|22978.2|22938.2|22938.9|22898.9|0
1660874400000|2022-08-19 02:00:00|22969.2|22929.2|22975.7|22935.7|22975.7|22935.7|22951.2|22911.2|0
1660878000000|2022-08-19 03:00:00|22981.6|22941.6|22945.4|22905.4|22987.5|22947.5|22945.4|22905.4|0
1660881600000|2022-08-19 04:00:00|22945.3|22905.3|22945.2|22905.2|22957.3|22917.3|22933.3|22893.3|0
1660885200000|2022-08-19 05:00:00|22948.1|22908.1|22952.7|22912.7|22973.7|22933.7|22920.7|22880.7|0
1660888800000|2022-08-19 06:00:00|22952.6|22912.6|22896.8|22881.8|22964.3|22949.3|22846.8|22831.8|757
1660892400000|2022-08-19 07:00:00|22899.3|22884.3|22840.5|22825.5|22944.3|22929.3|22825.5|22810.5|2723
1660896000000|2022-08-19 08:00:00|22838|22823|22695.5|22680.5|22865.5|22850.5|22638|22623|2518
1660899600000|2022-08-19 09:00:00|22698|22683|22640.5|22625.5|22713|22698|22623|22608|2219
1660903200000|2022-08-19 10:00:00|22643|22628|22623|22608|22698|22683|22595.5|22580.5|954
1660906800000|2022-08-19 11:00:00|22625.5|22610.5|22701.6|22686.6|22701.6|22686.6|22615.5|22600.5|896
1660910400000|2022-08-19 12:00:00|22699.1|22684.1|22641.6|22626.6|22716.6|22701.6|22636.6|22621.6|1059
1660914000000|2022-08-19 13:00:00|22636.6|22621.6|22586.6|22571.6|22671.6|22656.6|22556.6|22541.6|1697
1660917600000|2022-08-19 14:00:00|22584.1|22569.1|22554.1|22539.1|22629.1|22614.1|22549.1|22534.1|1814
1660921200000|2022-08-19 15:00:00|22559.1|22544.1|22561.6|22536.6|22596.6|22581.6|22529.1|22514.1|2364
1660924800000|2022-08-19 16:00:00|22556.6|22531.6|22601.6|22576.6|22611.6|22591.6|22546.6|22526.6|135
1660928400000|2022-08-19 17:00:00|22596.6|22571.6|22576.6|22556.6|22606.6|22581.6|22541.6|22521.6|112
1660932000000|2022-08-19 18:00:00|22571.6|22551.6|22536.6|22521.6|22581.6|22561.6|22529.1|22514.1|137
1660935600000|2022-08-19 19:00:00|22539.1|22524.1|22551.6|22536.6|22569.1|22554.1|22509.1|22494.1|225
1660939200000|2022-08-19 20:00:00|22554.4|22514.4|22546.2|22506.2|22560.5|22520.5|22544.7|22504.7|0
1660942800000|2022-08-19 21:00:00|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|0
1661119200000|2022-08-21 22:00:00|22485|22445|22493.8|22453.8|22504.7|22464.7|22472.3|22432.3|0
1661122800000|2022-08-21 23:00:00|22493.7|22453.7|22456.1|22416.1|22499.8|22459.8|22445.8|22405.8|0
1661126400000|2022-08-22 00:00:00|22456.2|22416.2|22463.4|22423.4|22493.5|22453.5|22442.1|22402.1|0
1661130000000|2022-08-22 01:00:00|22463.3|22423.3|22493.5|22453.5|22508.5|22468.5|22457.4|22417.4|0
1661133600000|2022-08-22 02:00:00|22493.6|22453.6|22554.9|22514.9|22560.8|22520.8|22489.2|22449.2|0
1661137200000|2022-08-22 03:00:00|22554.8|22514.8|22524.9|22484.9|22554.8|22514.8|22518.8|22478.8|0
1661140800000|2022-08-22 04:00:00|22524.8|22484.8|22493.1|22453.1|22524.9|22484.9|22487.2|22447.2|0
1661144400000|2022-08-22 05:00:00|22493.2|22453.2|22491|22451|22517.4|22477.4|22481.1|22441.1|0
1661148000000|2022-08-22 06:00:00|22475.8|22435.8|22434.1|22419.1|22496.6|22481.6|22381.6|22366.6|496
1661151600000|2022-08-22 07:00:00|22421.6|22406.6|22170.3|22155.3|22454.1|22439.1|22155.3|22140.3|4789
1661155200000|2022-08-22 08:00:00|22172.8|22157.8|22190.3|22175.3|22205.3|22190.3|22095.3|22080.3|2725
1661158800000|2022-08-22 09:00:00|22185.3|22170.3|22165.3|22150.3|22205.3|22190.3|22107.8|22092.8|1111
1661162400000|2022-08-22 10:00:00|22160.3|22145.3|22225.3|22210.3|22270.3|22255.3|22160.3|22145.3|1205
1661166000000|2022-08-22 11:00:00|22227.8|22212.8|22212.6|22197.6|22245.3|22230.3|22185.3|22170.3|656
1661169600000|2022-08-22 12:00:00|22215.1|22200.1|22147.6|22132.6|22222.6|22207.6|22137.6|22122.6|806
1661173200000|2022-08-22 13:00:00|22152.6|22137.6|22132.6|22117.6|22172.6|22157.6|22047.6|22032.6|1795
1661176800000|2022-08-22 14:00:00|22130.1|22115.1|22090.2|22075.2|22142.6|22127.6|22055.2|22040.2|1754
1661180400000|2022-08-22 15:00:00|22092.7|22077.7|22187.7|22162.7|22205.2|22190.2|22090.2|22075.2|2746
1661184000000|2022-08-22 16:00:00|22182.7|22167.7|22182.7|22162.7|22207.7|22187.7|22162.7|22142.7|221
1661187600000|2022-08-22 17:00:00|22187.7|22167.7|22127.7|22107.7|22192.7|22167.7|22122.7|22102.7|212
1661191200000|2022-08-22 18:00:00|22122.7|22102.7|22110.2|22095.2|22132.7|22112.7|22090.2|22075.2|246
1661194800000|2022-08-22 19:00:00|22115.2|22100.2|22112.7|22097.7|22140.2|22125.2|22070.2|22055.2|336
1661198400000|2022-08-22 20:00:00|22123.3|22083.3|22150.1|22110.1|22152.5|22112.5|22118.5|22078.5|0
1661202000000|2022-08-22 21:00:00|22149.5|22109.5|22147.1|22107.1|22152.8|22112.8|22145.3|22105.3|0
1661205600000|2022-08-22 22:00:00|22147.2|22107.2|22117.8|22077.8|22150.8|22110.8|22106.2|22066.2|0
1661209200000|2022-08-22 23:00:00|22118.4|22078.4|22166.8|22126.8|22169.2|22129.2|22114.1|22074.1|0
1661212800000|2022-08-23 00:00:00|22168|22128|22146.1|22106.1|22188.6|22148.6|22140.1|22100.1|0
1661216400000|2022-08-23 01:00:00|22140.2|22100.2|22140.2|22100.2|22176.4|22136.4|22140|22100|0
1661220000000|2022-08-23 02:00:00|22146.1|22106.1|22176.4|22136.4|22182.5|22142.5|22146.1|22106.1|0
1661223600000|2022-08-23 03:00:00|22176.5|22136.5|22158.2|22118.2|22182.5|22142.5|22158.1|22118.1|0
1661227200000|2022-08-23 04:00:00|22164.1|22124.1|22133.9|22093.9|22164.3|22124.3|22127.9|22087.9|0
1661230800000|2022-08-23 05:00:00|22131|22091|22108.8|22068.8|22139.9|22099.9|22090.8|22050.8|0
1661234400000|2022-08-23 06:00:00|22114.7|22074.7|22045.2|22030.2|22157.7|22142.7|22002.7|21987.7|571
1661238000000|2022-08-23 07:00:00|22050.2|22035.2|22355.1|22340.1|22357.6|22342.6|22030.2|22015.2|4418
1661241600000|2022-08-23 08:00:00|22352.6|22337.6|22335.1|22320.1|22377.6|22362.6|22307.6|22292.6|1573
1661245200000|2022-08-23 09:00:00|22332.6|22317.6|22397.6|22382.6|22412.6|22397.6|22312.6|22297.6|1405
1661248800000|2022-08-23 10:00:00|22392.6|22377.6|22317.6|22302.6|22402.6|22387.6|22287.6|22272.6|1031
1661252400000|2022-08-23 11:00:00|22320.1|22305.1|22334.4|22319.4|22334.4|22319.4|22265.1|22250.1|886
1661256000000|2022-08-23 12:00:00|22336.9|22321.9|22329.4|22314.4|22369.4|22354.4|22304.4|22289.4|1241
1661259600000|2022-08-23 13:00:00|22334.4|22319.4|22406.9|22391.9|22441.9|22426.9|22309.4|22294.4|1679
1661263200000|2022-08-23 14:00:00|22404.4|22389.4|22388.5|22373.5|22483.5|22468.5|22364.4|22349.4|1961
1661266800000|2022-08-23 15:00:00|22383.5|22368.5|22366|22346|22416|22401|22338.5|22321|2985
1661270400000|2022-08-23 16:00:00|22361|22341|22426|22401|22431|22406|22336|22316|270
1661274000000|2022-08-23 17:00:00|22421|22406|22376|22351|22441|22416|22356|22336|153
1661277600000|2022-08-23 18:00:00|22371|22356|22351|22336|22381|22366|22326|22306|165
1661281200000|2022-08-23 19:00:00|22348.5|22333.5|22363.5|22348.5|22378.5|22363.5|22333.5|22318.5|297
1661284800000|2022-08-23 20:00:00|22369.9|22329.9|22356|22316|22381.6|22341.6|22353.6|22313.6|0
1661288400000|2022-08-23 21:00:00|22356.1|22316.1|22357.2|22317.2|22359.6|22319.6|22354.4|22314.4|0
1661292000000|2022-08-23 22:00:00|22356|22316|22371.3|22331.3|22375|22335|22351.1|22311.1|0
1661295600000|2022-08-23 23:00:00|22372.5|22332.5|22361.4|22321.4|22381.1|22341.1|22355.3|22315.3|0
1661299200000|2022-08-24 00:00:00|22361.5|22321.5|22327.6|22287.6|22382.5|22342.5|22327.4|22287.4|0
1661302800000|2022-08-24 01:00:00|22327.7|22287.7|22301.8|22261.8|22345.5|22305.5|22277.5|22237.5|0
1661306400000|2022-08-24 02:00:00|22301.9|22261.9|22283.4|22243.4|22319.9|22279.9|22271.3|22231.3|0
1661310000000|2022-08-24 03:00:00|22283.5|22243.5|22277.5|22237.5|22295.6|22255.6|22271.6|22231.6|0
1661313600000|2022-08-24 04:00:00|22277.4|22237.4|22327.3|22287.3|22333.4|22293.4|22259.2|22219.2|0
1661317200000|2022-08-24 05:00:00|22327.4|22287.4|22321.2|22281.2|22333.3|22293.3|22303|22263|0
1661320800000|2022-08-24 06:00:00|22321.3|22281.3|22318.5|22303.5|22366|22351|22291|22276|251
1661324400000|2022-08-24 07:00:00|22316|22301|22206|22191|22398.5|22383.5|22128.5|22113.5|3462
1661328000000|2022-08-24 08:00:00|22208.5|22193.5|22379.7|22364.7|22399.7|22384.7|22198.5|22183.5|1361
1661331600000|2022-08-24 09:00:00|22382.2|22367.2|22314.7|22299.7|22414.7|22399.7|22274.7|22259.7|1857
1661335200000|2022-08-24 10:00:00|22312.2|22297.2|22344.7|22329.7|22379.7|22364.7|22299.7|22284.7|980
1661338800000|2022-08-24 11:00:00|22347.2|22332.2|22382.2|22367.2|22397.2|22382.2|22334.7|22319.7|710
1661342400000|2022-08-24 12:00:00|22384.7|22369.7|22342.2|22327.2|22402.2|22387.2|22317.2|22302.2|751
1661346000000|2022-08-24 13:00:00|22339.7|22324.7|22392.2|22377.2|22412.2|22397.2|22302.2|22287.2|1160
1661349600000|2022-08-24 14:00:00|22389.7|22374.7|22404.9|22389.9|22447.4|22432.4|22362.2|22347.2|1408
1661353200000|2022-08-24 15:00:00|22407.4|22392.4|22457.4|22432.4|22472.4|22454.9|22404.9|22389.9|1339
1661356800000|2022-08-24 16:00:00|22452.4|22437.4|22392.4|22367.4|22467.4|22447.4|22372.4|22352.4|417
1661360400000|2022-08-24 17:00:00|22387.4|22372.4|22387.4|22362.4|22402.4|22382.4|22352.4|22332.4|148
1661364000000|2022-08-24 18:00:00|22392.4|22367.4|22384.9|22369.9|22402.4|22382.4|22362.4|22347.4|77
1661367600000|2022-08-24 19:00:00|22387.4|22372.4|22379.9|22364.9|22439.9|22424.9|22379.9|22364.9|265
1661371200000|2022-08-24 20:00:00|22398.4|22358.4|22429.7|22389.7|22432.8|22392.8|22394.6|22354.6|0
1661374800000|2022-08-24 21:00:00|22429.1|22389.1|22424.8|22384.8|22429.1|22389.1|22422.3|22382.3|0
1661378400000|2022-08-24 22:00:00|22424.7|22384.7|22422.9|22382.9|22434.6|22394.6|22418|22378|0
1661382000000|2022-08-24 23:00:00|22423|22383|22409.4|22369.4|22429.7|22389.7|22404.5|22364.5|0
1661385600000|2022-08-25 00:00:00|22409.5|22369.5|22458.2|22418.2|22458.3|22418.3|22398.4|22358.4|0
1661389200000|2022-08-25 01:00:00|22458.1|22418.1|22477.9|22437.9|22484.2|22444.2|22452.1|22412.1|0
1661392800000|2022-08-25 02:00:00|22478|22438|22483.9|22443.9|22490.2|22450.2|22465.7|22425.7|0
1661396400000|2022-08-25 03:00:00|22484|22444|22484|22444|22490.1|22450.1|22471.7|22431.7|0
1661400000000|2022-08-25 04:00:00|22483.9|22443.9|22526.2|22486.2|22530.1|22490.1|22477.9|22437.9|0
1661403600000|2022-08-25 05:00:00|22529.2|22489.2|22556.8|22516.8|22563.7|22523.7|22528.4|22488.4|0
1661407200000|2022-08-25 06:00:00|22556.7|22516.7|22577.4|22562.4|22644.9|22629.9|22499.9|22484.9|610
1661410800000|2022-08-25 07:00:00|22579.9|22564.9|22573.5|22558.5|22617.4|22602.4|22523.5|22508.5|2433
1661414400000|2022-08-25 08:00:00|22578.5|22563.5|22543.5|22528.5|22588.5|22573.5|22526|22511|894
1661418000000|2022-08-25 09:00:00|22546|22531|22343.5|22328.5|22548.5|22533.5|22323.5|22308.5|1785
1661421600000|2022-08-25 10:00:00|22338.5|22323.5|22453.5|22438.5|22453.5|22438.5|22336|22321|887
1661425200000|2022-08-25 11:00:00|22451|22436|22461.7|22446.7|22518.5|22503.5|22436.7|22421.7|696
1661428800000|2022-08-25 12:00:00|22459.2|22444.2|22391.7|22376.7|22481.7|22466.7|22374.2|22359.2|705
1661432400000|2022-08-25 13:00:00|22389.2|22374.2|22421.7|22406.7|22431.7|22416.7|22354.2|22339.2|965
1661436000000|2022-08-25 14:00:00|22426.7|22411.7|22511.2|22496.2|22511.2|22496.2|22411.2|22396.2|1515
1661439600000|2022-08-25 15:00:00|22508.7|22493.7|22473.7|22453.7|22511.2|22496.2|22443.7|22423.7|3068
1661443200000|2022-08-25 16:00:00|22468.7|22448.7|22488.7|22468.7|22493.7|22468.7|22453.7|22433.7|106
1661446800000|2022-08-25 17:00:00|22483.7|22463.7|22513.7|22493.7|22528.7|22503.7|22473.7|22453.7|134
1661450400000|2022-08-25 18:00:00|22518.7|22488.7|22526.2|22511.2|22526.2|22511.2|22488.7|22468.7|105
1661454000000|2022-08-25 19:00:00|22523.7|22508.7|22606.2|22591.2|22606.2|22591.2|22513.7|22498.7|141
1661457600000|2022-08-25 20:00:00|22620.2|22580.2|22581|22541|22620.2|22580.2|22575.5|22535.5|0
1661461200000|2022-08-25 21:00:00|22579.8|22539.8|22590.4|22550.4|22593.2|22553.2|22579.8|22539.8|0
1661464800000|2022-08-25 22:00:00|22592.2|22552.2|22575.5|22535.5|22603.2|22563.2|22568.9|22528.9|0
1661468400000|2022-08-25 23:00:00|22575.6|22535.6|22582.8|22542.8|22601.2|22561.2|22575.6|22535.6|0
1661472000000|2022-08-26 00:00:00|22582.7|22542.7|22597.3|22557.3|22609.3|22569.3|22566.7|22526.7|0
1661475600000|2022-08-26 01:00:00|22597.2|22557.2|22603.4|22563.4|22615.4|22575.4|22579|22539|0
1661479200000|2022-08-26 02:00:00|22597.5|22557.5|22603.6|22563.6|22603.6|22563.6|22585.7|22545.7|0
1661482800000|2022-08-26 03:00:00|22603.5|22563.5|22597.5|22557.5|22603.7|22563.7|22591.6|22551.6|0
1661486400000|2022-08-26 04:00:00|22597.4|22557.4|22579.6|22539.6|22597.5|22557.5|22573.6|22533.6|0
1661490000000|2022-08-26 05:00:00|22573.7|22533.7|22573.4|22533.4|22579.8|22539.8|22555.4|22515.4|0
1661493600000|2022-08-26 06:00:00|22573.3|22533.3|22571.2|22556.2|22591.2|22576.2|22531.2|22515.4|162
1661497200000|2022-08-26 07:00:00|22566.2|22551.2|22534.5|22519.5|22586.2|22571.2|22498.7|22483.7|1948
1661500800000|2022-08-26 08:00:00|22537|22522|22404.5|22389.5|22537|22522|22387|22372|1041
1661504400000|2022-08-26 09:00:00|22407|22392|22357|22342|22412|22397|22329.5|22314.5|872
1661508000000|2022-08-26 10:00:00|22359.5|22344.5|22327|22312|22372|22357|22297|22282|680
1661511600000|2022-08-26 11:00:00|22324.5|22309.5|22312.8|22297.8|22332|22317|22257|22242|650
1661515200000|2022-08-26 12:00:00|22310.3|22295.3|22302.8|22287.8|22320.3|22305.3|22242.8|22227.8|1086
1661518800000|2022-08-26 13:00:00|22300.3|22285.3|22207.8|22192.8|22397.8|22382.8|22112.8|22097.8|2663
1661522400000|2022-08-26 14:00:00|22205.3|22190.3|21971.9|21956.9|22286.9|22271.9|21926.9|21911.9|4997
1661526000000|2022-08-26 15:00:00|21969.4|21954.4|21886.9|21861.9|21989.4|21974.4|21859.4|21844.4|4111
1661529600000|2022-08-26 16:00:00|21881.9|21866.9|21916.9|21891.9|21921.9|21901.9|21836.9|21816.9|527
1661533200000|2022-08-26 17:00:00|21911.9|21886.9|21871.9|21846.9|21936.9|21916.9|21861.9|21841.9|201
1661536800000|2022-08-26 18:00:00|21866.9|21851.9|21819.4|21804.4|21876.9|21856.9|21819.4|21804.4|227
1661540400000|2022-08-26 19:00:00|21821.9|21806.9|21754.4|21739.4|21839.4|21824.4|21734.4|21719.4|404
1661544000000|2022-08-26 20:00:00|21746.8|21706.8|21671.2|21631.2|21755.1|21715.1|21667.6|21627.6|0
1661547600000|2022-08-26 21:00:00|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|0
1661724000000|2022-08-28 22:00:00|21587.1|21547.1|21564.6|21524.6|21590.7|21550.7|21540.2|21500.2|0
1661727600000|2022-08-28 23:00:00|21565.2|21525.2|21501|21461|21571.3|21531.3|21486.9|21446.9|0
1661731200000|2022-08-29 00:00:00|21500.9|21460.9|21529.8|21489.8|21600.2|21560.2|21496.7|21456.7|0
1661734800000|2022-08-29 01:00:00|21535.7|21495.7|21536.6|21496.6|21554.1|21514.1|21499.6|21459.6|0
1661738400000|2022-08-29 02:00:00|21536.7|21496.7|21597.4|21557.4|21609.9|21569.9|21530.5|21490.5|0
1661742000000|2022-08-29 03:00:00|21598.2|21558.2|21637.8|21597.8|21741.7|21701.7|21586.1|21546.1|0
1661745600000|2022-08-29 04:00:00|21745|21705|21603.7|21563.7|21751.2|21711.2|21597.4|21557.4|0
1661749200000|2022-08-29 05:00:00|21603.8|21563.8|21547.1|21507.1|21627.5|21587.5|21547|21507|0
1661752800000|2022-08-29 06:00:00|21553|21513|21679.4|21664.4|21679.4|21664.4|21476.9|21461.9|692
1661756400000|2022-08-29 07:00:00|21674.4|21659.4|21732.7|21717.7|21789.4|21774.4|21544.4|21529.4|4096
1661760000000|2022-08-29 08:00:00|21730.2|21715.2|21602.7|21587.7|21767.7|21752.7|21602.7|21587.7|1755
1661763600000|2022-08-29 09:00:00|21607.7|21592.7|21677.7|21662.7|21702.7|21687.7|21592.7|21577.7|1143
1661767200000|2022-08-29 10:00:00|21675.2|21660.2|21667.7|21652.7|21707.7|21692.7|21637.7|21622.7|1081
1661770800000|2022-08-29 11:00:00|21670.2|21655.2|21725.3|21710.3|21730.3|21715.3|21630.2|21615.2|772
1661774400000|2022-08-29 12:00:00|21727.8|21712.8|21730.3|21715.3|21795.3|21780.3|21695.3|21680.3|944
1661778000000|2022-08-29 13:00:00|21735.3|21720.3|21790.3|21775.3|21842.8|21827.8|21725.3|21710.3|1623
1661781600000|2022-08-29 14:00:00|21785.3|21770.3|21803|21788|21913|21898|21770.3|21755.3|1905
1661785200000|2022-08-29 15:00:00|21798|21783|21880.5|21860.5|21888|21873|21788|21773|2069
1661788800000|2022-08-29 16:00:00|21885.5|21865.5|21930.5|21910.5|21945.5|21925.5|21870.5|21845.5|238
1661792400000|2022-08-29 17:00:00|21935.5|21915.5|21945.5|21920.5|21960.5|21940.5|21890.5|21870.5|189
1661796000000|2022-08-29 18:00:00|21940.5|21925.5|21925.5|21910.5|21945.5|21928|21888|21873|113
1661799600000|2022-08-29 19:00:00|21928|21913|21895.5|21880.5|21963|21948|21893|21878|188
1661803200000|2022-08-29 20:00:00|21897.8|21857.8|21919.2|21879.2|21919.8|21879.8|21891.1|21851.1|0
1661806800000|2022-08-29 21:00:00|21919.8|21879.8|21916.2|21876.2|21919.8|21879.8|21913.8|21873.8|0
1661810400000|2022-08-29 22:00:00|21916.3|21876.3|21914.4|21874.4|21929.1|21889.1|21910.7|21870.7|0
1661814000000|2022-08-29 23:00:00|21915.6|21875.6|21941.6|21901.6|21956.2|21916.2|21902.1|21862.1|0
1661817600000|2022-08-30 00:00:00|21941.7|21901.7|21915.3|21875.3|21947.8|21907.8|21865.9|21825.9|0
1661821200000|2022-08-30 01:00:00|21912.3|21872.3|21964.8|21924.8|22028.9|21988.9|21909.2|21869.2|0
1661824800000|2022-08-30 02:00:00|21958.9|21918.9|21989.4|21949.4|21989.5|21949.5|21946.4|21906.4|0
1661828400000|2022-08-30 03:00:00|21983.4|21943.4|22025.8|21985.8|22025.8|21985.8|21971.1|21931.1|0
1661832000000|2022-08-30 04:00:00|22025.7|21985.7|22050.2|22010.2|22062.7|22022.7|22025.6|21985.6|0
1661835600000|2022-08-30 05:00:00|22050.3|22010.3|22033.3|21993.3|22056.3|22016.3|22014.8|21974.8|0
1661839200000|2022-08-30 06:00:00|22027.4|21987.4|21928|21913|22027.4|21987.4|21883|21868|444
1661842800000|2022-08-30 07:00:00|21938|21923|22082.2|22067.2|22157.2|22142.2|21915.5|21900.5|3797
1661846400000|2022-08-30 08:00:00|22084.7|22069.7|22147.2|22132.2|22182.2|22167.2|22082.2|22067.2|1792
1661850000000|2022-08-30 09:00:00|22152.2|22137.2|22217.2|22202.2|22217.2|22202.2|22092.2|22077.2|1774
1661853600000|2022-08-30 10:00:00|22219.7|22204.7|22189.7|22174.7|22247.2|22232.2|22187.2|22172.2|1013
1661857200000|2022-08-30 11:00:00|22192.2|22177.2|22179.6|22164.6|22207.2|22192.2|22159.6|22144.6|750
1661860800000|2022-08-30 12:00:00|22184.6|22169.6|22089.6|22074.6|22234.6|22219.6|22089.6|22074.6|1463
1661864400000|2022-08-30 13:00:00|22094.6|22079.6|21989.6|21974.6|22129.6|22114.6|21984.6|21969.6|2407
1661868000000|2022-08-30 14:00:00|21987.1|21972.1|21882.6|21867.6|22004.6|21989.6|21765.1|21750.1|3828
1661871600000|2022-08-30 15:00:00|21880.1|21865.1|21817.6|21797.6|21900.1|21885.1|21775.1|21757.6|3662
1661875200000|2022-08-30 16:00:00|21812.6|21792.6|21772.6|21752.6|21857.6|21837.6|21742.6|21722.6|452
1661878800000|2022-08-30 17:00:00|21777.6|21747.6|21757.6|21737.6|21787.6|21767.6|21707.6|21687.6|390
1661882400000|2022-08-30 18:00:00|21752.6|21732.6|21747.6|21732.6|21782.6|21762.6|21715.1|21700.1|169
1661886000000|2022-08-30 19:00:00|21745.1|21730.1|21772.6|21757.6|21820.1|21805.1|21735.1|21720.1|216
1661889600000|2022-08-30 20:00:00|21772.4|21732.4|21780.9|21740.9|21810.5|21770.5|21768.8|21728.8|0
1661893200000|2022-08-30 21:00:00|21781|21741|21779.7|21739.7|21782.2|21742.2|21776|21736|0
1661896800000|2022-08-30 22:00:00|21780|21740|21793.7|21753.7|21798.2|21758.2|21767.4|21727.4|0
1661900400000|2022-08-30 23:00:00|21792.5|21752.5|21787.6|21747.6|21797.4|21757.4|21763|21723|0
1661904000000|2022-08-31 00:00:00|21787.5|21747.5|21843.6|21803.6|21862.8|21822.8|21779|21739|0
1661907600000|2022-08-31 01:00:00|21843.7|21803.7|21855.6|21815.6|21880|21840|21831.4|21791.4|0
1661911200000|2022-08-31 02:00:00|21855.7|21815.7|21903.7|21863.7|21904.2|21864.2|21855.6|21815.6|0
1661914800000|2022-08-31 03:00:00|21897.7|21857.7|21928.6|21888.6|21946.8|21906.8|21897.5|21857.5|0
1661918400000|2022-08-31 04:00:00|21928.7|21888.7|21952.2|21912.2|21968.3|21928.3|21916.7|21876.7|0
1661922000000|2022-08-31 05:00:00|21952.1|21912.1|21959.5|21919.5|21984.2|21944.2|21923.1|21883.1|0
1661925600000|2022-08-31 06:00:00|21953.6|21913.6|21940.1|21925.1|21983.6|21965.1|21905.1|21890.1|571
1661929200000|2022-08-31 07:00:00|21930.1|21915.1|21834.6|21819.6|22000.1|21985.1|21819.6|21804.6|3468
1661932800000|2022-08-31 08:00:00|21832.1|21817.1|21799.6|21784.6|21859.6|21844.6|21754.6|21739.6|1792
1661936400000|2022-08-31 09:00:00|21797.1|21782.1|21617.1|21602.1|21797.1|21782.1|21599.6|21584.6|2703
1661940000000|2022-08-31 10:00:00|21619.6|21604.6|21679.6|21664.6|21714.6|21699.6|21587.1|21572.1|1672
1661943600000|2022-08-31 11:00:00|21682.1|21667.1|21651.5|21636.5|21744.6|21729.6|21631.5|21616.5|1133
1661947200000|2022-08-31 12:00:00|21646.5|21631.5|21706.5|21691.5|21706.5|21691.5|21616.5|21601.5|1474
1661950800000|2022-08-31 13:00:00|21704|21689|21751.5|21736.5|21821.5|21806.5|21689|21674|1894
1661954400000|2022-08-31 14:00:00|21746.5|21731.5|21628.8|21613.8|21751.5|21736.5|21626.3|21611.3|2429
1661958000000|2022-08-31 15:00:00|21626.3|21611.3|21603.8|21578.8|21626.3|21611.3|21541.3|21526.3|3495
1661961600000|2022-08-31 16:00:00|21608.8|21583.8|21533.8|21513.8|21608.8|21588.8|21513.8|21493.8|674
1661965200000|2022-08-31 17:00:00|21528.8|21508.8|21513.8|21488.8|21568.8|21548.8|21493.8|21468.8|412
1661968800000|2022-08-31 18:00:00|21508.8|21483.8|21483.8|21468.8|21528.8|21508.8|21451.3|21436.3|165
1661972400000|2022-08-31 19:00:00|21481.3|21466.3|21481.3|21466.3|21546.3|21531.3|21471.3|21456.3|281
1661976000000|2022-08-31 20:00:00|21488.5|21448.5|21500.6|21460.6|21512.5|21472.5|21472.8|21432.8|0
1661979600000|2022-08-31 21:00:00|21500|21460|21488.8|21448.8|21504.9|21464.9|21484.5|21444.5|0
1661983200000|2022-08-31 22:00:00|21488.7|21448.7|21390|21350|21505.4|21465.4|21378.9|21338.9|0
1661986800000|2022-08-31 23:00:00|21390.1|21350.1|21347.3|21307.3|21390.8|21350.8|21315.6|21275.6|0
1661990400000|2022-09-01 00:00:00|21347.4|21307.4|21365.5|21325.5|21401.8|21361.8|21317|21277|0
1661994000000|2022-09-01 01:00:00|21365.6|21325.6|21366.3|21326.3|21387.3|21347.3|21347.9|21307.9|0
1661997600000|2022-09-01 02:00:00|21366.4|21326.4|21373.2|21333.2|21378.4|21338.4|21356.8|21316.8|0
1662001200000|2022-09-01 03:00:00|21373.3|21333.3|21348.4|21308.4|21373.5|21333.5|21336.4|21296.4|0
1662004800000|2022-09-01 04:00:00|21348.5|21308.5|21349.8|21309.8|21366.7|21326.7|21324.9|21284.9|0
1662008400000|2022-09-01 05:00:00|21349.7|21309.7|21409|21369|21419|21379|21336.7|21296.7|0
1662012000000|2022-09-01 06:00:00|21408.9|21368.9|21413.8|21398.8|21456.3|21441.3|21351.3|21336.3|681
1662015600000|2022-09-01 07:00:00|21401.3|21386.3|21322.1|21307.1|21401.3|21386.3|21291.3|21276.3|4420
1662019200000|2022-09-01 08:00:00|21324.6|21309.6|21274.6|21259.6|21389.6|21374.6|21229.6|21214.6|2628
1662022800000|2022-09-01 09:00:00|21272.1|21257.1|21349.6|21334.6|21379.6|21364.6|21272.1|21257.1|1351
1662026400000|2022-09-01 10:00:00|21344.6|21329.6|21309.6|21294.6|21364.6|21349.6|21284.6|21269.6|1223
1662030000000|2022-09-01 11:00:00|21314.6|21299.6|21397|21382|21432|21417|21304.6|21289.6|1064
1662033600000|2022-09-01 12:00:00|21399.5|21384.5|21432|21417|21457|21442|21372|21357|1425
1662037200000|2022-09-01 13:00:00|21429.5|21414.5|21399.5|21384.5|21437|21422|21332|21317|2177
1662040800000|2022-09-01 14:00:00|21389.5|21374.5|21276.7|21261.7|21404.5|21389.5|21246.7|21231.7|3376
1662044400000|2022-09-01 15:00:00|21274.2|21259.2|21354.2|21329.2|21359.2|21344.2|21256.7|21241.7|4402
1662048000000|2022-09-01 16:00:00|21349.2|21334.2|21344.2|21319.2|21384.2|21364.2|21324.2|21304.2|342
1662051600000|2022-09-01 17:00:00|21339.2|21314.2|21409.2|21384.2|21454.2|21434.2|21329.2|21309.2|331
1662055200000|2022-09-01 18:00:00|21414.2|21389.2|21484.2|21469.2|21509.2|21494.2|21399.2|21374.2|284
1662058800000|2022-09-01 19:00:00|21481.7|21466.7|21531.7|21516.7|21536.7|21521.7|21451.7|21436.7|371
1662062400000|2022-09-01 20:00:00|21537.5|21497.5|21530.2|21490.2|21538.9|21498.9|21490.5|21450.5|0
1662066000000|2022-09-01 21:00:00|21528.4|21488.4|21544.6|21504.6|21547.1|21507.1|21527.8|21487.8|0
1662069600000|2022-09-01 22:00:00|21544.4|21504.4|21540.2|21500.2|21573.6|21533.6|21525.4|21485.4|0
1662073200000|2022-09-01 23:00:00|21540.8|21500.8|21550|21510|21551.3|21511.3|21524.1|21484.1|0
1662076800000|2022-09-02 00:00:00|21548.8|21508.8|21517.1|21477.1|21552.5|21512.5|21498.9|21458.9|0
1662080400000|2022-09-02 01:00:00|21517|21477|21505|21465|21535.4|21495.4|21492.5|21452.5|0
1662084000000|2022-09-02 02:00:00|21504.9|21464.9|21487.4|21447.4|21504.9|21464.9|21473.9|21433.9|0
1662087600000|2022-09-02 03:00:00|21487.5|21447.5|21517.7|21477.7|21523.8|21483.8|21487.5|21447.5|0
1662091200000|2022-09-02 04:00:00|21523.7|21483.7|21560.3|21520.3|21560.3|21520.3|21517.7|21477.7|0
1662094800000|2022-09-02 05:00:00|21566.3|21526.3|21468.3|21428.3|21566.5|21526.5|21456|21416|0
1662098400000|2022-09-02 06:00:00|21462.3|21422.3|21496.7|21481.7|21534.2|21519.2|21411.7|21391.9|910
1662102000000|2022-09-02 07:00:00|21474.2|21459.2|21470.7|21455.7|21490.7|21475.7|21376.7|21361.7|4607
1662105600000|2022-09-02 08:00:00|21473.2|21458.2|21555.7|21540.7|21580.7|21565.7|21470.7|21455.7|1794
1662109200000|2022-09-02 09:00:00|21550.7|21535.7|21510.7|21495.7|21553.2|21538.2|21450.7|21435.7|1216
1662112800000|2022-09-02 10:00:00|21513.2|21498.2|21545.7|21530.7|21548.2|21533.2|21480.7|21465.7|1357
1662116400000|2022-09-02 11:00:00|21543.2|21528.2|21545.3|21530.3|21572.8|21557.8|21458.2|21443.2|1077
1662120000000|2022-09-02 12:00:00|21542.8|21527.8|21682.8|21667.8|21697.8|21682.8|21517.8|21502.8|2915
1662123600000|2022-09-02 13:00:00|21687.8|21672.8|21747.8|21732.8|21772.8|21757.8|21622.8|21607.8|3496
1662127200000|2022-09-02 14:00:00|21752.8|21737.8|21919.9|21904.9|21962.4|21947.4|21722.8|21707.8|4174
1662130800000|2022-09-02 15:00:00|21917.4|21902.4|21917.4|21892.4|21949.9|21934.9|21882.4|21867.4|3325
1662134400000|2022-09-02 16:00:00|21912.4|21897.4|21582.4|21562.4|21937.4|21912.4|21567.4|21542.4|1565
1662138000000|2022-09-02 17:00:00|21577.4|21557.4|21367.4|21342.4|21577.4|21557.4|21342.4|21322.4|1127
1662141600000|2022-09-02 18:00:00|21362.4|21347.4|21372.4|21357.4|21467.4|21452.4|21362.4|21347.4|588
1662145200000|2022-09-02 19:00:00|21369.9|21354.9|21369.9|21354.9|21424.9|21409.9|21304.9|21289.9|582
1662148800000|2022-09-02 20:00:00|21392.7|21352.7|21439.6|21399.6|21445.3|21405.3|21378.1|21338.1|0
1662328800000|2022-09-04 22:00:00|21382.6|21342.6|21266.9|21226.9|21400.8|21360.8|21192.6|21152.6|0
1662332400000|2022-09-04 23:00:00|21265.7|21225.7|21305.7|21265.7|21322.2|21282.2|21237.8|21197.8|0
1662336000000|2022-09-05 00:00:00|21305.6|21265.6|21145.8|21105.8|21330.7|21290.7|21092.2|21052.2|0
1662339600000|2022-09-05 01:00:00|21145.9|21105.9|21186.5|21146.5|21204.8|21164.8|21136.8|21096.8|0
1662343200000|2022-09-05 02:00:00|21186.6|21146.6|21192.8|21152.8|21205.2|21165.2|21153.3|21113.3|0
1662346800000|2022-09-05 03:00:00|21192.7|21152.7|21199.5|21159.5|21211.8|21171.8|21110.9|21070.9|0
1662350400000|2022-09-05 04:00:00|21199.6|21159.6|21214.1|21174.1|21214.1|21174.1|21157.9|21117.9|0
1662354000000|2022-09-05 05:00:00|21214|21174|21222.8|21182.8|21243|21203|21167|21127|0
1662357600000|2022-09-05 06:00:00|21216.8|21176.8|21432.4|21417.4|21459.9|21444.9|21216.5|21176.5|897
1662361200000|2022-09-05 07:00:00|21422.4|21407.4|21324.9|21309.9|21484.9|21469.9|21284.9|21269.9|4450
1662364800000|2022-09-05 08:00:00|21314.9|21299.9|21420.8|21405.8|21429.9|21414.9|21269.9|21254.9|1645
1662368400000|2022-09-05 09:00:00|21418.3|21403.3|21460.8|21445.8|21473.3|21458.3|21383.3|21368.3|1493
1662372000000|2022-09-05 10:00:00|21455.8|21440.8|21385.8|21370.8|21488.3|21473.3|21383.3|21368.3|837
1662375600000|2022-09-05 11:00:00|21380.8|21365.8|21389.8|21374.8|21429.8|21414.8|21369.8|21354.8|612
1662379200000|2022-09-05 12:00:00|21392.3|21377.3|21472.3|21457.3|21474.8|21459.8|21382.3|21367.3|818
1662382800000|2022-09-05 13:00:00|21469.8|21454.8|21509.8|21494.8|21564.8|21549.8|21469.8|21454.8|1605
1662386400000|2022-09-05 14:00:00|21507.3|21492.3|21523.8|21508.8|21543.8|21528.8|21453.8|21438.8|1462
1662390000000|2022-09-05 15:00:00|21518.8|21503.8|21481.3|21456.3|21538.8|21523.8|21471.3|21451.3|1700
1662393600000|2022-09-05 16:00:00|21486.3|21461.3|21476.3|21456.3|21506.3|21486.3|21466.3|21446.3|143
1662397200000|2022-09-05 17:00:00|21480.3|21451.3|21481.3|21456.3|21487.8|21459.8|21476.3|21449.8|7
1662400800000|2022-09-05 18:00:00|21476.3|21461.3|21481.3|21466.3|21481.3|21466.3|21476.3|21461.3|4
1662404400000|2022-09-05 19:00:00|21478.8|21463.8|21448.8|21433.8|21478.8|21463.8|21443.8|21428.8|74
1662408000000|2022-09-05 20:00:00|21458.3|21418.3|21466.7|21426.7|21466.7|21426.7|21458.1|21418.1|0
1662415200000|2022-09-05 22:00:00|21467.2|21427.2|21517.4|21477.4|21534.7|21494.7|21460.1|21420.1|0
1662418800000|2022-09-05 23:00:00|21517.5|21477.5|21496.5|21456.5|21521.1|21481.1|21487.3|21447.3|0
1662422400000|2022-09-06 00:00:00|21495.3|21455.3|21667.5|21627.5|21685.4|21645.4|21469.4|21429.4|0
1662426000000|2022-09-06 01:00:00|21667.3|21627.3|21605.7|21565.7|21685.7|21645.7|21599.7|21559.7|0
1662429600000|2022-09-06 02:00:00|21605.8|21565.8|21618|21578|21627.1|21587.1|21581.2|21541.2|0
1662433200000|2022-09-06 03:00:00|21615|21575|21562.8|21522.8|21618.1|21578.1|21550.5|21510.5|0
1662436800000|2022-09-06 04:00:00|21562.9|21522.9|21542.3|21502.3|21587.1|21547.1|21542.1|21502.1|0
1662440400000|2022-09-06 05:00:00|21542.2|21502.2|21530.5|21490.5|21551|21511|21520.1|21480.1|0
1662444000000|2022-09-06 06:00:00|21515.5|21475.5|21463.8|21448.8|21517.5|21488.8|21431.3|21416.3|634
1662447600000|2022-09-06 07:00:00|21466.3|21451.3|21494.6|21479.6|21636.3|21621.3|21441.3|21426.3|3468
1662451200000|2022-09-06 08:00:00|21497.1|21482.1|21449.6|21434.6|21499.6|21484.6|21394.6|21379.6|1824
1662454800000|2022-09-06 09:00:00|21447.1|21432.1|21492.1|21477.1|21499.6|21484.6|21369.6|21354.6|1592
1662458400000|2022-09-06 10:00:00|21489.6|21474.6|21504.6|21489.6|21539.6|21524.6|21474.6|21459.6|1288
1662462000000|2022-09-06 11:00:00|21499.6|21484.6|21476.8|21461.8|21514.6|21499.6|21434.3|21419.3|719
1662465600000|2022-09-06 12:00:00|21479.3|21464.3|21506.8|21491.8|21516.8|21501.8|21431.8|21416.8|1038
1662469200000|2022-09-06 13:00:00|21511.8|21496.8|21421.8|21406.8|21551.8|21536.8|21369.3|21354.3|2468
1662472800000|2022-09-06 14:00:00|21414.3|21399.3|21531.1|21516.1|21551.1|21536.1|21321.1|21306.1|3043
1662476400000|2022-09-06 15:00:00|21526.1|21511.1|21513.6|21488.6|21561.1|21546.1|21456.1|21441.1|2400
1662480000000|2022-09-06 16:00:00|21508.6|21493.6|21463.6|21443.6|21528.6|21508.6|21388.6|21368.6|558
1662483600000|2022-09-06 17:00:00|21468.6|21438.6|21398.6|21378.6|21468.6|21448.6|21358.6|21338.6|311
1662487200000|2022-09-06 18:00:00|21393.6|21373.6|21378.6|21363.6|21458.6|21438.6|21366.1|21351.1|249
1662490800000|2022-09-06 19:00:00|21376.1|21361.1|21398.6|21383.6|21431.1|21416.1|21348.6|21333.6|399
1662494400000|2022-09-06 20:00:00|21417.4|21377.4|21405.8|21365.8|21418.5|21378.5|21382.4|21342.4|0
1662498000000|2022-09-06 21:00:00|21407|21367|21400.1|21360.1|21408.9|21368.9|21397.6|21357.6|0
1662501600000|2022-09-06 22:00:00|21400.7|21360.7|21413.1|21373.1|21424.1|21384.1|21392.7|21352.7|0
1662505200000|2022-09-06 23:00:00|21414.3|21374.3|21392.8|21352.8|21418|21378|21384.2|21344.2|0
1662508800000|2022-09-07 00:00:00|21392.7|21352.7|21261.6|21221.6|21403.2|21363.2|21236.9|21196.9|0
1662512400000|2022-09-07 01:00:00|21261.8|21221.8|21274.2|21234.2|21286.4|21246.4|21231.6|21191.6|0
1662516000000|2022-09-07 02:00:00|21268.2|21228.2|21262|21222|21304.8|21264.8|21255.9|21215.9|0
1662519600000|2022-09-07 03:00:00|21268|21228|21256.1|21216.1|21268.1|21228.1|21231.2|21191.2|0
1662523200000|2022-09-07 04:00:00|21256.1|21216.1|21285|21245|21297.2|21257.2|21230.2|21190.2|0
1662526800000|2022-09-07 05:00:00|21285.1|21245.1|21333.5|21293.5|21345.8|21305.8|21279|21239|0
1662530400000|2022-09-07 06:00:00|21339.4|21299.4|21318.6|21303.6|21361.1|21346.1|21261.1|21246.1|429
1662534000000|2022-09-07 07:00:00|21323.6|21308.6|21378.8|21363.8|21401.3|21386.3|21286.1|21271.1|3148
1662537600000|2022-09-07 08:00:00|21381.3|21366.3|21501.3|21486.3|21516.3|21501.3|21361.3|21346.3|2051
1662541200000|2022-09-07 09:00:00|21496.3|21481.3|21468.8|21453.8|21511.3|21496.3|21433.8|21418.8|1193
1662544800000|2022-09-07 10:00:00|21466.3|21451.3|21451.3|21436.3|21481.3|21466.3|21396.3|21381.3|1092
1662548400000|2022-09-07 11:00:00|21453.8|21438.8|21450.2|21435.2|21486.3|21471.3|21375.2|21360.2|1002
1662552000000|2022-09-07 12:00:00|21452.7|21437.7|21380.2|21365.2|21455.2|21440.2|21340.2|21325.2|1131
1662555600000|2022-09-07 13:00:00|21377.7|21362.7|21380.2|21365.2|21440.2|21425.2|21330.2|21315.2|1762
1662559200000|2022-09-07 14:00:00|21382.7|21367.7|21482.6|21467.6|21502.6|21487.6|21345.2|21330.2|2277
1662562800000|2022-09-07 15:00:00|21480.1|21465.1|21510.1|21490.1|21557.6|21542.6|21462.6|21447.6|2342
1662566400000|2022-09-07 16:00:00|21515.1|21485.1|21505.1|21480.1|21535.1|21510.1|21435.1|21415.1|429
1662570000000|2022-09-07 17:00:00|21510.1|21485.1|21570.1|21545.1|21575.1|21555.1|21500.1|21480.1|149
1662573600000|2022-09-07 18:00:00|21575.1|21550.1|21622.6|21607.6|21622.6|21607.6|21560.1|21540.1|323
1662577200000|2022-09-07 19:00:00|21617.6|21602.6|21625.1|21610.1|21637.6|21622.6|21600.1|21585.1|305
1662580800000|2022-09-07 20:00:00|21631.5|21591.5|21634|21594|21647.5|21607.5|21604.5|21564.5|0
1662584400000|2022-09-07 21:00:00|21634.6|21594.6|21649.3|21609.3|21650.5|21610.5|21630.3|21590.3|0
1662588000000|2022-09-07 22:00:00|21649.2|21609.2|21653.6|21613.6|21673.8|21633.8|21641.9|21601.9|0
1662591600000|2022-09-07 23:00:00|21653.5|21613.5|21633.3|21593.3|21664.6|21624.6|21630.3|21590.3|0
1662595200000|2022-09-08 00:00:00|21632.1|21592.1|21630.1|21590.1|21672.1|21632.1|21625.3|21585.3|0
1662598800000|2022-09-08 01:00:00|21630|21590|21653.8|21613.8|21672.1|21632.1|21630|21590|0
1662602400000|2022-09-08 02:00:00|21650.8|21610.8|21623.4|21583.4|21660|21620|21623.4|21583.4|0
1662606000000|2022-09-08 03:00:00|21623.5|21583.5|21620.8|21580.8|21642.1|21602.1|21617.5|21577.5|0
1662609600000|2022-09-08 04:00:00|21620.9|21580.9|21665.9|21625.9|21666.1|21626.1|21617.9|21577.9|0
1662613200000|2022-09-08 05:00:00|21665.8|21625.8|21689.1|21649.1|21706.9|21666.9|21665.8|21625.8|0
1662616800000|2022-09-08 06:00:00|21689.2|21649.2|21630.1|21615.1|21702.6|21687.6|21612.6|21597.6|621
1662620400000|2022-09-08 07:00:00|21625.1|21610.1|21482.8|21467.8|21662.6|21647.6|21465.3|21450.3|2437
1662624000000|2022-09-08 08:00:00|21480.3|21465.3|21470.3|21455.3|21482.8|21467.8|21390.3|21375.3|1443
1662627600000|2022-09-08 09:00:00|21467.8|21452.8|21420.3|21405.3|21475.3|21460.3|21375.3|21360.3|1391
1662631200000|2022-09-08 10:00:00|21417.8|21402.8|21457.8|21442.8|21465.3|21450.3|21385.3|21370.3|1060
1662634800000|2022-09-08 11:00:00|21460.3|21445.3|21403.5|21388.5|21482.8|21467.8|21373.5|21358.5|1563
1662638400000|2022-09-08 12:00:00|21398.5|21383.5|21266|21251|21598.5|21583.5|21248.5|21233.5|4040
1662642000000|2022-09-08 13:00:00|21271|21256|21468.5|21453.5|21488.5|21473.5|21208.5|21193.5|4716
1662645600000|2022-09-08 14:00:00|21463.5|21448.5|21704.1|21689.1|21714.1|21699.1|21413.5|21398.5|3577
1662649200000|2022-09-08 15:00:00|21706.6|21691.6|21651.6|21631.6|21739.1|21724.1|21641.6|21616.6|2893
1662652800000|2022-09-08 16:00:00|21656.6|21626.6|21541.6|21516.6|21661.6|21636.6|21396.6|21371.6|1409
1662656400000|2022-09-08 17:00:00|21536.6|21511.6|21566.6|21541.6|21591.6|21571.6|21496.6|21476.6|294
1662660000000|2022-09-08 18:00:00|21571.6|21546.6|21541.6|21526.6|21611.6|21596.6|21531.6|21516.6|211
1662663600000|2022-09-08 19:00:00|21544.1|21529.1|21601.6|21586.6|21619.1|21604.1|21509.1|21494.1|226
1662667200000|2022-09-08 20:00:00|21623.8|21583.8|21666.7|21626.7|21670.4|21630.4|21623.8|21583.8|0
1662670800000|2022-09-08 21:00:00|21666.1|21626.1|21675.7|21635.7|21679.4|21639.4|21665.4|21625.4|0
1662674400000|2022-09-08 22:00:00|21675.8|21635.8|21667.1|21627.1|21681.3|21641.3|21652.9|21612.9|0
1662678000000|2022-09-08 23:00:00|21668.3|21628.3|21672|21632|21684.4|21644.4|21668.3|21628.3|0
1662681600000|2022-09-09 00:00:00|21672.1|21632.1|21720.9|21680.9|21739.8|21699.8|21667.3|21627.3|0
1662685200000|2022-09-09 01:00:00|21720.8|21680.8|21684.2|21644.2|21726.8|21686.8|21677.8|21637.8|0
1662688800000|2022-09-09 02:00:00|21690.2|21650.2|21751.4|21711.4|21757.5|21717.5|21687.2|21647.2|0
1662692400000|2022-09-09 03:00:00|21751.5|21711.5|21761.7|21721.7|21772.7|21732.7|21739.3|21699.3|0
1662696000000|2022-09-09 04:00:00|21767.7|21727.7|21840.4|21800.4|21843.5|21803.5|21761.7|21721.7|0
1662699600000|2022-09-09 05:00:00|21837.5|21797.5|21758.9|21718.9|21849.5|21809.5|21737.9|21697.9|0
1662703200000|2022-09-09 06:00:00|21758.8|21718.8|21769.1|21754.1|21771.6|21756.6|21656.6|21641.6|578
1662706800000|2022-09-09 07:00:00|21756.6|21741.6|21934.7|21919.7|21934.7|21919.7|21744.1|21729.1|3766
1662710400000|2022-09-09 08:00:00|21929.7|21914.7|22144.7|22129.7|22159.7|22144.7|21922.2|21907.2|3587
1662714000000|2022-09-09 09:00:00|22149.7|22134.7|22094.7|22079.7|22169.7|22154.7|22049.7|22034.7|2286
1662717600000|2022-09-09 10:00:00|22092.2|22077.2|22129.7|22114.7|22149.7|22134.7|22054.7|22039.7|1588
1662721200000|2022-09-09 11:00:00|22132.2|22117.2|22082.5|22067.5|22132.2|22117.2|22047.5|22032.5|1355
1662724800000|2022-09-09 12:00:00|22080|22065|22137.5|22122.5|22177.5|22162.5|22062.5|22047.5|2207
1662728400000|2022-09-09 13:00:00|22142.5|22127.5|22057.5|22042.5|22167.5|22152.5|21992.5|21977.5|2916
1662732000000|2022-09-09 14:00:00|22055|22040|22088.2|22073.2|22138.2|22123.2|22040|22025|3033
1662735600000|2022-09-09 15:00:00|22085.7|22070.7|22105.7|22085.7|22123.2|22108.2|22043.2|22028.2|4069
1662739200000|2022-09-09 16:00:00|22095.7|22075.7|22110.7|22085.7|22125.7|22100.7|22070.7|22050.7|396
1662742800000|2022-09-09 17:00:00|22105.7|22090.7|22125.7|22100.7|22135.7|22115.7|22090.7|22070.7|201
1662746400000|2022-09-09 18:00:00|22120.7|22105.7|22140.7|22125.7|22143.2|22128.2|22100.7|22080.7|166
1662750000000|2022-09-09 19:00:00|22138.2|22123.2|22178.2|22163.2|22178.2|22163.2|22135.7|22120.7|261
1662753600000|2022-09-09 20:00:00|22178.4|22138.4|22164.9|22124.9|22178.5|22138.5|22145.9|22105.9|0
1662933600000|2022-09-11 22:00:00|22170.7|22130.7|22324.9|22284.9|22379.3|22339.3|22170.7|22130.7|0
1662937200000|2022-09-11 23:00:00|22323|22283|22297.3|22257.3|22327.4|22287.4|22281.8|22241.8|0
1662940800000|2022-09-12 00:00:00|22295.5|22255.5|22337.4|22297.4|22398.1|22358.1|22259|22219|0
1662944400000|2022-09-12 01:00:00|22368.7|22328.7|22354.8|22314.8|22368.7|22328.7|22312.6|22272.6|0
1662948000000|2022-09-12 02:00:00|22354.7|22314.7|22360|22320|22360.9|22320.9|22317.2|22277.2|0
1662951600000|2022-09-12 03:00:00|22328.8|22288.8|22331.9|22291.9|22347.9|22307.9|22316.7|22276.7|0
1662955200000|2022-09-12 04:00:00|22331.8|22291.8|22275.3|22235.3|22331.8|22291.8|22269.3|22229.3|0
1662958800000|2022-09-12 05:00:00|22275.4|22235.4|22340.3|22300.3|22340.3|22300.3|22269.7|22229.7|0
1662962400000|2022-09-12 06:00:00|22340.4|22300.4|22225.7|22210.7|22340.4|22300.4|22178.2|22163.2|1064
1662966000000|2022-09-12 07:00:00|22230.7|22215.7|22356.8|22341.8|22371.8|22356.8|22200.7|22185.7|4879
1662969600000|2022-09-12 08:00:00|22371.8|22356.8|22514.3|22499.3|22531.8|22516.8|22364.3|22349.3|3988
1662973200000|2022-09-12 09:00:00|22511.8|22496.8|22471.8|22456.8|22546.8|22531.8|22469.3|22454.3|3407
1662976800000|2022-09-12 10:00:00|22466.8|22451.8|22476.8|22461.8|22509.3|22494.3|22461.8|22446.8|2386
1662980400000|2022-09-12 11:00:00|22474.3|22459.3|22467.9|22452.9|22487.9|22472.9|22451.8|22436.8|2996
1662984000000|2022-09-12 12:00:00|22462.9|22447.9|22507.9|22492.9|22507.9|22492.9|22420.4|22405.4|3103
1662987600000|2022-09-12 13:00:00|22502.9|22487.9|22672.9|22657.9|22682.9|22667.9|22492.9|22477.9|5616
1662991200000|2022-09-12 14:00:00|22677.9|22662.9|22599.5|22584.5|22677.9|22662.9|22589.5|22574.5|3815
1662994800000|2022-09-12 15:00:00|22602|22587|22537|22512|22619.5|22604.5|22512|22492|4498
1662998400000|2022-09-12 16:00:00|22532|22517|22577|22557|22587|22562|22532|22512|610
1663002000000|2022-09-12 17:00:00|22572|22552|22587|22567|22612|22592|22547|22527|309
1663005600000|2022-09-12 18:00:00|22582|22562|22599.5|22584.5|22612|22594.5|22564.5|22549.5|460
1663009200000|2022-09-12 19:00:00|22602|22587|22599.5|22584.5|22629.5|22614.5|22584.5|22569.5|469
1663012800000|2022-09-12 20:00:00|22621.4|22581.4|22671.6|22631.6|22675.3|22635.3|22621.4|22581.4|0
1663016400000|2022-09-12 21:00:00|22671.5|22631.5|22673.2|22633.2|22674.4|22634.4|22667.6|22627.6|0
1663020000000|2022-09-12 22:00:00|22673.5|22633.5|22708.7|22668.7|22719.8|22679.8|22673.5|22633.5|0
1663023600000|2022-09-12 23:00:00|22708.1|22668.1|22704.1|22664.1|22722.3|22682.3|22702.3|22662.3|0
1663027200000|2022-09-13 00:00:00|22704.2|22664.2|22698.9|22658.9|22720.3|22680.3|22677.4|22637.4|0
1663030800000|2022-09-13 01:00:00|22695.9|22655.9|22647.5|22607.5|22708.2|22668.2|22647|22607|0
1663034400000|2022-09-13 02:00:00|22647.4|22607.4|22672|22632|22672.1|22632.1|22634.9|22594.9|0
1663038000000|2022-09-13 03:00:00|22671.9|22631.9|22631.2|22591.2|22682.9|22642.9|22631.2|22591.2|0
1663041600000|2022-09-13 04:00:00|22631.1|22591.1|22625.3|22585.3|22631.2|22591.2|22612.6|22572.6|0
1663045200000|2022-09-13 05:00:00|22625.2|22585.2|22665.8|22625.8|22674.8|22634.8|22613|22573|0
1663048800000|2022-09-13 06:00:00|22662.8|22622.8|22659.5|22644.5|22704.5|22689.5|22617|22599.6|530
1663052400000|2022-09-13 07:00:00|22664.5|22649.5|22668.9|22653.9|22719.5|22704.5|22539.5|22524.5|6601
1663056000000|2022-09-13 08:00:00|22673.9|22658.9|22736.4|22721.4|22758.9|22743.9|22668.9|22653.9|8796
1663059600000|2022-09-13 09:00:00|22733.9|22718.9|22711.4|22696.4|22748.9|22733.9|22668.9|22653.9|6526
1663063200000|2022-09-13 10:00:00|22708.9|22693.9|22798.9|22783.9|22803.9|22788.9|22701.4|22686.4|3536
1663066800000|2022-09-13 11:00:00|22801.4|22786.4|22823.3|22808.3|22848.9|22833.9|22793.3|22778.3|3233
1663070400000|2022-09-13 12:00:00|22825.8|22810.8|22420.8|22405.8|22893.3|22878.3|22418.3|22403.3|5031
1663074000000|2022-09-13 13:00:00|22423.3|22408.3|22468.3|22453.3|22533.3|22518.3|22308.3|22293.3|4950
1663077600000|2022-09-13 14:00:00|22463.3|22448.3|22344.3|22329.3|22468.3|22453.3|22336.8|22321.8|2788
1663081200000|2022-09-13 15:00:00|22341.8|22326.8|22294.3|22274.3|22376.8|22361.8|22274.3|22259.3|5502
1663084800000|2022-09-13 16:00:00|22289.3|22269.3|22349.3|22329.3|22359.3|22334.3|22284.3|22264.3|558
1663088400000|2022-09-13 17:00:00|22344.3|22324.3|22324.3|22304.3|22369.3|22349.3|22314.3|22294.3|459
1663092000000|2022-09-13 18:00:00|22329.3|22309.3|22249.3|22234.3|22329.3|22309.3|22236.8|22221.8|288
1663095600000|2022-09-13 19:00:00|22251.8|22236.8|22131.8|22116.8|22254.3|22239.3|22111.8|22096.8|515
1663099200000|2022-09-13 20:00:00|22130.4|22090.4|22170.9|22130.9|22188.9|22148.9|22130.4|22090.4|0
1663102800000|2022-09-13 21:00:00|22171.5|22131.5|22210.7|22170.7|22211.3|22171.3|22169.1|22129.1|0
1663106400000|2022-09-13 22:00:00|22210.5|22170.5|22221.7|22181.7|22235.3|22195.3|22172.9|22132.9|0
1663110000000|2022-09-13 23:00:00|22221.6|22181.6|22203|22163|22221.7|22181.7|22167.9|22127.9|0
1663113600000|2022-09-14 00:00:00|22202.9|22162.9|22132.8|22092.8|22206.1|22166.1|22095.7|22055.7|0
1663117200000|2022-09-14 01:00:00|22132.9|22092.9|22185.2|22145.2|22191.5|22151.5|22132.9|22092.9|0
1663120800000|2022-09-14 02:00:00|22185.3|22145.3|22191.5|22151.5|22210.4|22170.4|22179.1|22139.1|0
1663124400000|2022-09-14 03:00:00|22191.6|22151.6|22167.2|22127.2|22204|22164|22160.7|22120.7|0
1663128000000|2022-09-14 04:00:00|22173.2|22133.2|22170.5|22130.5|22185.9|22145.9|22154.8|22114.8|0
1663131600000|2022-09-14 05:00:00|22173.5|22133.5|22122.9|22082.9|22180.1|22140.1|22116.9|22076.9|0
1663135200000|2022-09-14 06:00:00|22122.8|22082.8|22224.3|22209.3|22246.8|22231.8|22086.8|22071.8|541
1663138800000|2022-09-14 07:00:00|22219.3|22204.3|22380|22365|22382.5|22367.5|22206.8|22191.8|6989
1663142400000|2022-09-14 08:00:00|22382.5|22367.5|22460|22445|22465|22450|22350|22335|4647
1663146000000|2022-09-14 09:00:00|22462.5|22447.5|22482.5|22467.5|22505|22490|22445|22430|3413
1663149600000|2022-09-14 10:00:00|22480|22465|22437.5|22422.5|22510|22495|22420|22405|2961
1663153200000|2022-09-14 11:00:00|22440|22425|22225.4|22210.4|22440|22425|22225.4|22210.4|2431
1663156800000|2022-09-14 12:00:00|22222.9|22207.9|22337.9|22322.9|22355.4|22340.4|22205.4|22190.4|3268
1663160400000|2022-09-14 13:00:00|22335.4|22320.4|22435.4|22420.4|22435.4|22420.4|22265.4|22250.4|4773
1663164000000|2022-09-14 14:00:00|22440.4|22425.4|22397.9|22382.9|22440.4|22425.4|22255.4|22240.4|3754
1663167600000|2022-09-14 15:00:00|22400.4|22385.4|22445.4|22420.4|22472.9|22457.9|22380.4|22365.4|6011
1663171200000|2022-09-14 16:00:00|22440.4|22425.4|22480.4|22455.4|22495.4|22475.4|22420.4|22400.4|565
1663174800000|2022-09-14 17:00:00|22485.4|22460.4|22410.4|22390.4|22500.4|22480.4|22400.4|22380.4|273
1663178400000|2022-09-14 18:00:00|22415.4|22395.4|22382.9|22367.9|22427.9|22412.9|22375.4|22350.4|236
1663182000000|2022-09-14 19:00:00|22385.4|22370.4|22447.9|22432.9|22447.9|22432.9|22322.9|22307.9|364
1663185600000|2022-09-14 20:00:00|22456.7|22416.7|22506.1|22466.1|22514.9|22474.9|22448.7|22408.7|0
1663189200000|2022-09-14 21:00:00|22506.2|22466.2|22511.9|22471.9|22515|22475|22505.5|22465.5|0
1663192800000|2022-09-14 22:00:00|22511.4|22471.4|22512.5|22472.5|22526.4|22486.4|22484.9|22444.9|0
1663196400000|2022-09-14 23:00:00|22511.9|22471.9|22492.6|22452.6|22513.1|22473.1|22478.2|22438.2|0
1663200000000|2022-09-15 00:00:00|22490.7|22450.7|22456.1|22416.1|22493.9|22453.9|22425|22385|0
1663203600000|2022-09-15 01:00:00|22456|22416|22475.4|22435.4|22478.4|22438.4|22412.4|22372.4|0
1663207200000|2022-09-15 02:00:00|22475.3|22435.3|22462.5|22422.5|22481.2|22441.2|22450|22410|0
1663210800000|2022-09-15 03:00:00|22456.4|22416.4|22431.5|22391.5|22468.9|22428.9|22425.3|22385.3|0
1663214400000|2022-09-15 04:00:00|22431.4|22391.4|22435.5|22395.5|22442|22402|22417|22377|0
1663218000000|2022-09-15 05:00:00|22435.6|22395.6|22409.9|22369.9|22435.6|22395.6|22403.4|22363.4|0
1663221600000|2022-09-15 06:00:00|22409.8|22369.8|22430.4|22415.4|22457.9|22442.9|22391.2|22351.2|513
1663225200000|2022-09-15 07:00:00|22427.9|22412.9|22529.2|22514.2|22577.9|22562.9|22412.9|22397.9|3296
1663228800000|2022-09-15 08:00:00|22526.7|22511.7|22489.2|22474.2|22561.7|22546.7|22436.7|22421.7|1957
1663232400000|2022-09-15 09:00:00|22486.7|22471.7|22486.7|22471.7|22536.7|22521.7|22466.7|22451.7|1433
1663236000000|2022-09-15 10:00:00|22489.2|22474.2|22489.2|22474.2|22526.7|22511.7|22439.2|22424.2|1555
1663239600000|2022-09-15 11:00:00|22491.7|22476.7|22494.7|22479.7|22522.2|22507.2|22471.7|22456.7|1331
1663243200000|2022-09-15 12:00:00|22492.2|22477.2|22377.2|22362.2|22504.7|22489.7|22377.2|22362.2|2413
1663246800000|2022-09-15 13:00:00|22379.7|22364.7|22427.2|22412.2|22437.2|22422.2|22287.2|22272.2|3524
1663250400000|2022-09-15 14:00:00|22429.7|22414.7|22330.2|22315.2|22485.7|22470.7|22312.7|22297.7|2511
1663254000000|2022-09-15 15:00:00|22327.7|22312.7|22365.2|22340.2|22432.7|22417.7|22307.7|22292.7|2755
1663257600000|2022-09-15 16:00:00|22369.2|22341.2|22384.2|22356.2|22390.2|22370.2|22335.2|22315.2|505
1663261200000|2022-09-15 17:00:00|22386.7|22358.7|22400.2|22375.2|22475.2|22455.2|22384.2|22356.2|150
1663264800000|2022-09-15 18:00:00|22404.2|22376.2|22322.7|22307.7|22404.2|22382.7|22320.2|22305.2|136
1663268400000|2022-09-15 19:00:00|22325.2|22310.2|22312.7|22297.7|22332.7|22317.7|22262.7|22247.7|211
1663272000000|2022-09-15 20:00:00|22327.4|22287.4|22250|22210|22381.6|22341.6|22221.7|22181.7|0
1663275600000|2022-09-15 21:00:00|22248.8|22208.8|22224.8|22184.8|22259.7|22219.7|22224|22184|0
1663279200000|2022-09-15 22:00:00|22222.9|22182.9|22158|22118|22222.9|22182.9|22095|22055|0
1663282800000|2022-09-15 23:00:00|22156.7|22116.7|22125.4|22085.4|22158.7|22118.7|22093.6|22053.6|0
1663286400000|2022-09-16 00:00:00|22125.5|22085.5|22180.7|22140.7|22223.9|22183.9|22125.5|22085.5|0
1663290000000|2022-09-16 01:00:00|22180.8|22140.8|22168.5|22128.5|22205.8|22165.8|22168.4|22128.4|0
1663293600000|2022-09-16 02:00:00|22174.6|22134.6|22181.3|22141.3|22199.5|22159.5|22168.4|22128.4|0
1663297200000|2022-09-16 03:00:00|22181.2|22141.2|22168.4|22128.4|22187.2|22147.2|22168.4|22128.4|0
1663300800000|2022-09-16 04:00:00|22168.3|22128.3|22168|22128|22174.7|22134.7|22150.1|22110.1|0
1663304400000|2022-09-16 05:00:00|22168.1|22128.1|22163.9|22123.9|22209.3|22169.3|22157.8|22117.8|0
1663308000000|2022-09-16 06:00:00|22157.8|22117.8|22067.7|22052.7|22250.2|22235.2|22037.7|22022.7|2074
1663311600000|2022-09-16 07:00:00|22065.2|22050.2|21975.3|21960.3|22182.7|22167.7|21897.8|21882.8|5706
1663315200000|2022-09-16 08:00:00|21972.8|21957.8|22062.8|22047.8|22092.8|22077.8|21947.8|21932.8|2761
1663318800000|2022-09-16 09:00:00|22067.8|22052.8|22142.8|22127.8|22172.8|22157.8|22062.8|22047.8|1931
1663322400000|2022-09-16 10:00:00|22145.3|22130.3|22230.3|22215.3|22232.8|22217.8|22127.8|22112.8|1370
1663326000000|2022-09-16 11:00:00|22227.8|22212.8|22213.4|22198.4|22238.4|22223.4|22155.3|22140.3|853
1663329600000|2022-09-16 12:00:00|22215.9|22200.9|22145.9|22130.9|22218.4|22203.4|22133.4|22118.4|1023
1663333200000|2022-09-16 13:00:00|22143.4|22128.4|22080.9|22065.9|22198.4|22183.4|22078.4|22063.4|2348
1663336800000|2022-09-16 14:00:00|22085.9|22070.9|22145.5|22130.5|22230.5|22215.5|22083.4|22068.4|2959
1663340400000|2022-09-16 15:00:00|22150.5|22135.5|22072.3|22052.3|22160.5|22145.5|22019.8|22004.8|3908
1663344000000|2022-09-16 16:00:00|22077.3|22057.3|22052.3|22027.3|22077.3|22057.3|21992.3|21972.3|322
1663347600000|2022-09-16 17:00:00|22047.3|22032.3|22037.3|22012.3|22082.3|22062.3|22017.3|21992.3|196
1663351200000|2022-09-16 18:00:00|22032.3|22007.3|22092.3|22077.3|22107.3|22092.3|22027.3|22007.3|209
1663354800000|2022-09-16 19:00:00|22094.8|22079.8|22139.8|22124.8|22157.3|22142.3|22062.3|22047.3|312
1663358400000|2022-09-16 20:00:00|22110.6|22070.6|22214.4|22174.4|22222|22182|22102.4|22062.4|0
1663538400000|2022-09-18 22:00:00|22090.6|22050.6|22043.7|22003.7|22094.4|22054.4|21986.9|21946.9|0
1663542000000|2022-09-18 23:00:00|22043.6|22003.6|22048.5|22008.5|22071.1|22031.1|22035.3|21995.3|0
1663545600000|2022-09-19 00:00:00|22048.4|22008.4|22144.9|22104.9|22157.5|22117.5|22032.6|21992.6|0
1663549200000|2022-09-19 01:00:00|22119.7|22079.7|22144.9|22104.9|22145.1|22105.1|22082.4|22042.4|0
1663552800000|2022-09-19 02:00:00|22113.7|22073.7|22057|22017|22119.8|22079.8|22007|21967|0
1663556400000|2022-09-19 03:00:00|22082|22042|22079|22039|22088.3|22048.3|22056.8|22016.8|0
1663560000000|2022-09-19 04:00:00|22057|22017|22063.2|22023.2|22069.4|22029.4|22038.3|21998.3|0
1663563600000|2022-09-19 05:00:00|22063.3|22023.3|22007.1|21967.1|22088|22048|22001.2|21961.2|0
1663567200000|2022-09-19 06:00:00|22001|21961|22054.8|22039.8|22062.3|22047.3|21982.4|21942.4|391
1663570800000|2022-09-19 07:00:00|22049.8|22034.8|21889.8|21874.8|22049.8|22034.8|21844.8|21829.8|3259
1663574400000|2022-09-19 08:00:00|21894.8|21879.8|21885.2|21870.2|21990.2|21975.2|21849.8|21834.8|1454
1663578000000|2022-09-19 09:00:00|21890.2|21875.2|21810.2|21795.2|21925.2|21910.2|21790.2|21775.2|1200
1663581600000|2022-09-19 10:00:00|21807.7|21792.7|21852.7|21837.7|21865.2|21850.2|21775.2|21760.2|921
1663585200000|2022-09-19 11:00:00|21850.2|21835.2|21914.4|21899.4|21945.2|21930.2|21850.2|21835.2|912
1663588800000|2022-09-19 12:00:00|21916.9|21901.9|21966.9|21951.9|22001.9|21986.9|21906.9|21891.9|960
1663592400000|2022-09-19 13:00:00|21969.4|21954.4|22071.9|22056.9|22101.9|22086.9|21896.9|21881.9|1505
1663596000000|2022-09-19 14:00:00|22074.4|22059.4|22229.4|22214.4|22246.9|22231.9|22046.9|22031.9|1822
1663599600000|2022-09-19 15:00:00|22231.9|22216.9|22149.4|22129.4|22276.9|22261.9|22136.9|22121.9|2122
1663603200000|2022-09-19 16:00:00|22154.4|22134.4|22219.4|22199.4|22229.4|22209.4|22129.4|22109.4|327
1663606800000|2022-09-19 17:00:00|22224.4|22204.4|22199.4|22179.4|22229.4|22204.4|22179.4|22154.4|76
1663610400000|2022-09-19 18:00:00|22204.4|22184.4|22216.9|22201.9|22219.4|22204.4|22174.4|22149.4|284
1663614000000|2022-09-19 19:00:00|22219.4|22204.4|22266.9|22251.9|22286.9|22271.9|22216.9|22201.9|343
1663617600000|2022-09-19 20:00:00|22291.2|22251.2|22329.3|22289.3|22345.7|22305.7|22289.8|22249.8|0
1663621200000|2022-09-19 21:00:00|22329.2|22289.2|22334.1|22294.1|22335.4|22295.4|22326|22286|0
1663624800000|2022-09-19 22:00:00|22333.9|22293.9|22337.7|22297.7|22359.1|22319.1|22319.6|22279.6|0
1663628400000|2022-09-19 23:00:00|22338.3|22298.3|22375.9|22335.9|22375.9|22335.9|22331.7|22291.7|0
1663632000000|2022-09-20 00:00:00|22375.8|22335.8|22314.3|22274.3|22389.7|22349.7|22301.7|22261.7|0
1663635600000|2022-09-20 01:00:00|22308.2|22268.2|22301.7|22261.7|22314.2|22274.2|22270.5|22230.5|0
1663639200000|2022-09-20 02:00:00|22301.6|22261.6|22316.3|22276.3|22319.4|22279.4|22294.4|22254.4|0
1663642800000|2022-09-20 03:00:00|22319.4|22279.4|22307.4|22267.4|22319.4|22279.4|22300.8|22260.8|0
1663646400000|2022-09-20 04:00:00|22307.3|22267.3|22301.3|22261.3|22313.7|22273.7|22301.1|22261.1|0
1663650000000|2022-09-20 05:00:00|22301.2|22261.2|22326.1|22286.1|22332.4|22292.4|22294.9|22254.9|0
1663653600000|2022-09-20 06:00:00|22326.2|22286.2|22269.4|22254.4|22338.4|22298.4|22231.9|22216.9|454
1663657200000|2022-09-20 07:00:00|22259.4|22244.4|22146.5|22131.5|22381.9|22366.9|22111.5|22096.5|3308
1663660800000|2022-09-20 08:00:00|22149|22134|22071.5|22056.5|22149|22134|22046.5|22031.5|1678
1663664400000|2022-09-20 09:00:00|22066.5|22051.5|21976.5|21961.5|22081.5|22066.5|21926.5|21911.5|1663
1663668000000|2022-09-20 10:00:00|21974|21959|21969|21954|21996.5|21981.5|21911.5|21896.5|1111
1663671600000|2022-09-20 11:00:00|21966.5|21951.5|21937.9|21922.9|22011.5|21996.5|21930.4|21915.4|915
1663675200000|2022-09-20 12:00:00|21940.4|21925.4|21862.9|21847.9|21957.9|21942.9|21857.9|21842.9|1814
1663678800000|2022-09-20 13:00:00|21867.9|21852.9|21807.9|21792.9|21912.9|21897.9|21797.9|21782.9|1954
1663682400000|2022-09-20 14:00:00|21802.9|21787.9|21809.2|21794.2|21842.9|21827.9|21734.2|21719.2|2652
1663686000000|2022-09-20 15:00:00|21804.2|21789.2|21836.7|21816.7|21841.7|21821.7|21749.2|21734.2|2947
1663689600000|2022-09-20 16:00:00|21831.7|21811.7|21761.7|21741.7|21846.7|21821.7|21741.7|21721.7|329
1663693200000|2022-09-20 17:00:00|21766.7|21736.7|21621.7|21596.7|21776.7|21751.7|21611.7|21591.7|777
1663696800000|2022-09-20 18:00:00|21616.7|21601.7|21699.2|21684.2|21711.7|21696.7|21616.7|21596.7|335
1663700400000|2022-09-20 19:00:00|21696.7|21681.7|21749.2|21734.2|21809.2|21794.2|21671.7|21656.7|457
1663704000000|2022-09-20 20:00:00|21750.2|21710.2|21795.1|21755.1|21809.3|21769.3|21750.2|21710.2|0
1663707600000|2022-09-20 21:00:00|21794.5|21754.5|21782.1|21742.1|21795.1|21755.1|21779.6|21739.6|0
1663711200000|2022-09-20 22:00:00|21782.2|21742.2|21762.3|21722.3|21785.3|21745.3|21739.9|21699.9|0
1663714800000|2022-09-20 23:00:00|21762.4|21722.4|21756.7|21716.7|21767.9|21727.9|21727.2|21687.2|0
1663718400000|2022-09-21 00:00:00|21756.6|21716.6|21746.6|21706.6|21786.3|21746.3|21734|21694|0
1663722000000|2022-09-21 01:00:00|21743.6|21703.6|21703.2|21663.2|21752.9|21712.9|21690.9|21650.9|0
1663725600000|2022-09-21 02:00:00|21703.3|21663.3|21728.5|21688.5|21734.8|21694.8|21703.1|21663.1|0
1663729200000|2022-09-21 03:00:00|21728.4|21688.4|21734.7|21694.7|21734.8|21694.8|21715.9|21675.9|0
1663732800000|2022-09-21 04:00:00|21734.8|21694.8|21710.1|21670.1|21734.8|21694.8|21703.7|21663.7|0
1663736400000|2022-09-21 05:00:00|21716.2|21676.2|21690.5|21650.5|21777.3|21737.3|21677.8|21637.8|0
1663740000000|2022-09-21 06:00:00|21690.4|21650.4|21689.2|21674.2|21759.2|21744.2|21614.2|21599.2|533
1663743600000|2022-09-21 07:00:00|21686.7|21671.7|21871.5|21856.5|21926.5|21911.5|21621.7|21606.7|4265
1663747200000|2022-09-21 08:00:00|21869|21854|21934|21919|21969|21954|21831.5|21816.5|1537
1663750800000|2022-09-21 09:00:00|21931.5|21916.5|21981.5|21966.5|21986.5|21971.5|21876.5|21861.5|910
1663754400000|2022-09-21 10:00:00|21979|21964|21966.5|21951.5|21996.5|21981.5|21911.5|21896.5|878
1663758000000|2022-09-21 11:00:00|21969|21954|21917.4|21902.4|21974|21959|21916.5|21901.5|542
1663761600000|2022-09-21 12:00:00|21922.4|21907.4|21887.4|21872.4|21932.4|21917.4|21857.4|21842.4|1005
1663765200000|2022-09-21 13:00:00|21889.9|21874.9|21889.9|21874.9|21962.4|21947.4|21877.4|21862.4|1175
1663768800000|2022-09-21 14:00:00|21887.4|21872.4|22002.6|21987.6|22022.6|22007.6|21872.4|21857.4|1533
1663772400000|2022-09-21 15:00:00|22000.1|21985.1|22050.1|22030.1|22082.6|22067.6|21967.6|21952.6|1946
1663776000000|2022-09-21 16:00:00|22045.1|22025.1|22040.1|22020.1|22080.1|22060.1|22035.1|22015.1|210
1663779600000|2022-09-21 17:00:00|22035.1|22015.1|22060.1|22035.1|22070.1|22050.1|22020.1|22000.1|302
1663783200000|2022-09-21 18:00:00|22055.1|22026.1|22135.1|22120.1|22205.1|22190.1|21845.1|21825.1|1339
1663786800000|2022-09-21 19:00:00|22137.6|22122.6|21797.6|21782.6|22152.6|22137.6|21797.6|21782.6|730
1663790400000|2022-09-21 20:00:00|21805.1|21790.1|21780.8|21740.8|21805.1|21790.1|21710.5|21670.5|9
1663794000000|2022-09-21 21:00:00|21781.4|21741.4|21774.2|21734.2|21785.3|21745.3|21766.4|21726.4|0
1663797600000|2022-09-21 22:00:00|21773.9|21733.9|21711.3|21671.3|21800.4|21760.4|21703.1|21663.1|0
1663801200000|2022-09-21 23:00:00|21711.2|21671.2|21689.9|21649.9|21724.7|21684.7|21689.2|21649.2|0
1663804800000|2022-09-22 00:00:00|21689.8|21649.8|21614.7|21574.7|21734.3|21694.3|21601.8|21561.8|0
1663808400000|2022-09-22 01:00:00|21614.8|21574.8|21603.4|21563.4|21627.3|21587.3|21565.1|21525.1|0
1663812000000|2022-09-22 02:00:00|21609.5|21569.5|21659.3|21619.3|21672.2|21632.2|21590.7|21550.7|0
1663815600000|2022-09-22 03:00:00|21659.4|21619.4|21665.3|21625.3|21677.8|21637.8|21634.3|21594.3|0
1663819200000|2022-09-22 04:00:00|21665.4|21625.4|21676.3|21636.3|21694.6|21654.6|21653.4|21613.4|0
1663822800000|2022-09-22 05:00:00|21676.2|21636.2|21704.9|21664.9|21729.9|21689.9|21670.1|21630.1|0
1663826400000|2022-09-22 06:00:00|21711|21671|21740.1|21725.1|21785.1|21770.1|21675.1|21659.9|594
1663830000000|2022-09-22 07:00:00|21737.6|21722.6|22002.9|21987.9|22047.9|22032.9|21677.6|21662.6|4332
1663833600000|2022-09-22 08:00:00|22005.4|21990.4|22127.9|22112.9|22197.9|22182.9|21977.9|21962.9|3008
1663837200000|2022-09-22 09:00:00|22130.4|22115.4|22060.4|22045.4|22137.9|22122.9|22022.9|22007.9|1404
1663840800000|2022-09-22 10:00:00|22057.9|22042.9|22077.9|22062.9|22097.9|22082.9|22012.9|21997.9|797
1663844400000|2022-09-22 11:00:00|22080.4|22065.4|22005.8|21990.8|22107.9|22092.9|21932.9|21917.9|1668
1663848000000|2022-09-22 12:00:00|22008.3|21993.3|22108.3|22093.3|22148.3|22133.3|21985.8|21970.8|1307
1663851600000|2022-09-22 13:00:00|22105.8|22090.8|21885.8|21870.8|22110.8|22095.8|21860.8|21845.8|1927
1663855200000|2022-09-22 14:00:00|21880.8|21865.8|21830.7|21815.7|21935.7|21920.7|21825.7|21810.7|2446
1663858800000|2022-09-22 15:00:00|21825.7|21810.7|21813.2|21793.2|21868.2|21843.2|21780.7|21765.7|2839
1663862400000|2022-09-22 16:00:00|21808.2|21788.2|21863.2|21838.2|21883.2|21858.2|21803.2|21783.2|481
1663866000000|2022-09-22 17:00:00|21858.2|21833.2|21853.2|21828.2|21873.2|21853.2|21793.2|21773.2|316
1663869600000|2022-09-22 18:00:00|21848.2|21833.2|21860.7|21845.7|21865.7|21850.7|21793.2|21773.2|321
1663873200000|2022-09-22 19:00:00|21863.2|21848.2|21865.7|21850.7|21958.2|21943.2|21863.2|21848.2|375
1663876800000|2022-09-22 20:00:00|21857.2|21817.2|21875.4|21835.4|21897.6|21857.6|21838.1|21798.1|0
1663880400000|2022-09-22 21:00:00|21878.5|21838.5|21888.6|21848.6|21890.5|21850.5|21872.1|21832.1|0
1663884000000|2022-09-22 22:00:00|21888.8|21848.8|21883.3|21843.3|21906.1|21866.1|21863.1|21823.1|0
1663887600000|2022-09-22 23:00:00|21883.9|21843.9|21904.8|21864.8|21909.2|21869.2|21875.7|21835.7|0
1663891200000|2022-09-23 00:00:00|21905.5|21865.5|21902.9|21862.9|21929.5|21889.5|21884.3|21844.3|0
1663894800000|2022-09-23 01:00:00|21903|21863|21903|21863|21903.1|21863.1|21865.3|21825.3|0
1663898400000|2022-09-23 02:00:00|21902.9|21862.9|21839.9|21799.9|21902.9|21862.9|21820.8|21780.8|0
1663902000000|2022-09-23 03:00:00|21840|21800|21792.7|21752.7|21858.9|21818.9|21780.2|21740.2|0
1663905600000|2022-09-23 04:00:00|21792.6|21752.6|21745|21705|21792.8|21752.8|21734.6|21694.6|0
1663909200000|2022-09-23 05:00:00|21745.1|21705.1|21819.7|21779.7|21838.4|21798.4|21745.1|21705.1|0
1663912800000|2022-09-23 06:00:00|21819.6|21779.6|21790.7|21775.7|21885.7|21870.7|21790.7|21773.4|324
1663916400000|2022-09-23 07:00:00|21793.2|21778.2|21670.8|21655.8|21793.2|21778.2|21625.7|21610.7|3958
1663920000000|2022-09-23 08:00:00|21665.8|21650.8|21558.3|21543.3|21680.8|21665.8|21543.3|21528.3|1949
1663923600000|2022-09-23 09:00:00|21555.8|21540.8|21465.8|21450.8|21570.8|21555.8|21395.8|21380.8|2670
1663927200000|2022-09-23 10:00:00|21460.8|21445.8|21128.3|21113.3|21470.8|21455.8|21115.8|21100.8|3655
1663930800000|2022-09-23 11:00:00|21125.8|21110.8|21131.1|21116.1|21180.8|21165.8|21068.3|21053.3|3524
1663934400000|2022-09-23 12:00:00|21133.6|21118.6|21198.6|21183.6|21243.6|21228.6|21113.6|21098.6|2542
1663938000000|2022-09-23 13:00:00|21196.1|21181.1|21093.6|21078.6|21333.6|21318.6|21083.6|21068.6|4242
1663941600000|2022-09-23 14:00:00|21088.6|21073.6|21093.7|21078.7|21178.7|21163.7|21043.7|21028.7|3242
1663945200000|2022-09-23 15:00:00|21088.7|21073.7|21046.2|21021.2|21123.7|21108.7|21023.7|21008.7|4244
1663948800000|2022-09-23 16:00:00|21051.2|21026.2|21096.2|21076.2|21101.2|21081.2|20976.2|20956.2|729
1663952400000|2022-09-23 17:00:00|21091.2|21071.2|21116.2|21091.2|21141.2|21121.2|21051.2|21026.2|386
1663956000000|2022-09-23 18:00:00|21111.2|21086.2|21028.7|21013.7|21141.2|21121.2|21023.7|21001.2|313
1663959600000|2022-09-23 19:00:00|21026.2|21011.2|21148.7|21133.7|21173.7|21158.7|21026.2|21011.2|605
1663963200000|2022-09-23 20:00:00|21174.3|21134.3|21165.5|21125.5|21180.1|21140.1|21122.9|21082.9|0
1664143200000|2022-09-25 22:00:00|21159.9|21103.9|21107.1|21067.1|21337.4|21297.4|21070.9|21014.9|0
1664146800000|2022-09-25 23:00:00|21107.2|21067.2|21056.4|21016.4|21221.6|21181.6|21010.5|20970.5|0
1664150400000|2022-09-26 00:00:00|21056.3|21016.3|21007.3|20967.3|21269.6|21229.6|20989.2|20949.2|0
1664154000000|2022-09-26 01:00:00|21001.3|20961.3|21022.3|20982.3|21035.5|20995.5|20934.4|20894.4|0
1664157600000|2022-09-26 02:00:00|21022.4|20982.4|21033.4|20993.4|21078.8|21038.8|21016.1|20976.1|0
1664161200000|2022-09-26 03:00:00|21027.3|20987.3|20985.7|20945.7|21052.9|21012.9|20976.2|20936.2|0
1664164800000|2022-09-26 04:00:00|20985.6|20945.6|20951.3|20911.3|21024.1|20984.1|20938.9|20898.9|0
1664168400000|2022-09-26 05:00:00|20954.4|20914.4|20960.4|20920.4|21043.1|21003.1|20883.2|20843.2|0
1664172000000|2022-09-26 06:00:00|20960.5|20920.5|21018.7|21003.7|21103.7|21088.7|20943.7|20920.4|870
1664175600000|2022-09-26 07:00:00|21016.2|21001.2|21264.6|21249.6|21403.7|21388.7|20946.2|20931.2|6537
1664179200000|2022-09-26 08:00:00|21262.1|21247.1|21309.6|21294.6|21369.6|21354.6|21214.6|21199.6|3039
1664182800000|2022-09-26 09:00:00|21312.1|21297.1|21094.6|21079.6|21354.6|21339.6|21059.6|21044.6|1906
1664186400000|2022-09-26 10:00:00|21097.1|21082.1|21174.6|21159.6|21229.6|21214.6|21019.6|21004.6|2042
1664190000000|2022-09-26 11:00:00|21177.1|21162.1|21215.9|21200.9|21243.4|21228.4|21154.6|21139.6|1309
1664193600000|2022-09-26 12:00:00|21218.4|21203.4|21275.9|21260.9|21293.4|21278.4|21168.4|21153.4|2428
1664197200000|2022-09-26 13:00:00|21273.4|21258.4|21315.9|21300.9|21323.4|21308.4|21195.9|21180.9|2196
1664200800000|2022-09-26 14:00:00|21313.4|21298.4|21351.5|21336.5|21401.5|21386.5|21236.5|21221.5|3762
1664204400000|2022-09-26 15:00:00|21349|21334|21269|21244|21366.5|21351.5|21201.5|21186.5|4221
1664208000000|2022-09-26 16:00:00|21264|21249|21209|21189|21269|21249|21159|21139|996
1664211600000|2022-09-26 17:00:00|21204|21184|21124|21099|21204|21184|21099|21079|390
1664215200000|2022-09-26 18:00:00|21119|21094|21189|21174|21216.5|21201.5|21109|21094|259
1664218800000|2022-09-26 19:00:00|21191.5|21176.5|21186.5|21171.5|21226.5|21211.5|21154|21139|278
1664222400000|2022-09-26 20:00:00|21196.4|21156.4|21183|21143|21234.8|21194.8|21152.5|21112.5|0
1664226000000|2022-09-26 21:00:00|21183.1|21143.1|21203.3|21163.3|21210.2|21170.2|21183.1|21143.1|0
1664229600000|2022-09-26 22:00:00|21203.5|21163.5|21236.7|21196.7|21239.9|21199.9|21186.8|21146.8|0
1664233200000|2022-09-26 23:00:00|21236.1|21196.1|21304.8|21264.8|21319.3|21279.3|21236.1|21196.1|0
1664236800000|2022-09-27 00:00:00|21306.1|21266.1|21391.1|21351.1|21397.7|21357.7|21293.8|21253.8|0
1664240400000|2022-09-27 01:00:00|21391.2|21351.2|21400|21360|21434.9|21394.9|21372.3|21332.3|0
1664244000000|2022-09-27 02:00:00|21396.9|21356.9|21397|21357|21440.7|21400.7|21372.2|21332.2|0
1664247600000|2022-09-27 03:00:00|21397.1|21357.1|21389.8|21349.8|21408.7|21368.7|21342.8|21302.8|0
1664251200000|2022-09-27 04:00:00|21389.9|21349.9|21382.7|21342.7|21401.5|21361.5|21364.2|21324.2|0
1664254800000|2022-09-27 05:00:00|21388.8|21348.8|21383.5|21343.5|21402.3|21362.3|21356.5|21316.5|0
1664258400000|2022-09-27 06:00:00|21383.4|21343.4|21394|21379|21426.5|21411.5|21314|21299|814
1664262000000|2022-09-27 07:00:00|21396.5|21381.5|21409.7|21394.7|21499|21484|21286.5|21271.5|3725
1664265600000|2022-09-27 08:00:00|21412.2|21397.2|21109.7|21094.7|21449.7|21434.7|21087.2|21072.2|3237
1664269200000|2022-09-27 09:00:00|21112.2|21097.2|21054.7|21039.7|21132.2|21117.2|21004.7|20989.7|2768
1664272800000|2022-09-27 10:00:00|21057.2|21042.2|21254.7|21239.7|21284.7|21269.7|21054.7|21039.7|1669
1664276400000|2022-09-27 11:00:00|21257.2|21242.2|21256.1|21241.1|21298.6|21283.6|21199.7|21184.7|1218
1664280000000|2022-09-27 12:00:00|21253.6|21238.6|21236.1|21221.1|21343.6|21328.6|21233.6|21218.6|1433
1664283600000|2022-09-27 13:00:00|21233.6|21218.6|21181.1|21166.1|21321.1|21306.1|21178.6|21163.6|2407
1664287200000|2022-09-27 14:00:00|21191.1|21176.1|21240.2|21225.2|21282.7|21267.7|21055.2|21040.2|2920
1664290800000|2022-09-27 15:00:00|21245.2|21230.2|20887.7|20862.7|21265.2|21250.2|20867.7|20847.7|4377
1664294400000|2022-09-27 16:00:00|20882.7|20867.7|20887.7|20862.7|20902.7|20882.7|20752.7|20732.7|1171
1664298000000|2022-09-27 17:00:00|20882.7|20857.7|20847.7|20827.7|20882.7|20862.7|20807.7|20787.7|315
1664301600000|2022-09-27 18:00:00|20842.7|20822.7|20932.7|20917.7|20952.7|20937.7|20822.7|20802.7|347
1664305200000|2022-09-27 19:00:00|20930.2|20915.2|20942.7|20927.7|20952.7|20937.7|20870.2|20855.2|263
1664308800000|2022-09-27 20:00:00|20958.2|20918.2|20968.1|20928.1|20973|20933|20896.6|20856.6|0
1664312400000|2022-09-27 21:00:00|20968|20928|20952|20912|20968|20928|20933.8|20893.8|0
1664316000000|2022-09-27 22:00:00|20952.1|20912.1|20962.6|20922.6|20972.1|20932.1|20921.3|20881.3|0
1664319600000|2022-09-27 23:00:00|20962|20922|20931.8|20891.8|20976.6|20936.6|20923.2|20883.2|0
1664323200000|2022-09-28 00:00:00|20932|20892|21009.2|20969.2|21053.5|21013.5|20932|20892|0
1664326800000|2022-09-28 01:00:00|21009.3|20969.3|20878.3|20838.3|21034.4|20994.4|20834.6|20794.6|0
1664330400000|2022-09-28 02:00:00|20878.2|20838.2|20766.6|20726.6|20878.3|20838.3|20735.8|20695.8|0
1664334000000|2022-09-28 03:00:00|20766.7|20726.7|20805.4|20765.4|20829.5|20789.5|20766.7|20726.7|0
1664337600000|2022-09-28 04:00:00|20805.3|20765.3|20785.1|20745.1|20823.8|20783.8|20743|20703|0
1664341200000|2022-09-28 05:00:00|20785|20745|20797|20757|20815.9|20775.9|20710.6|20670.6|0
1664344800000|2022-09-28 06:00:00|20797.1|20757.1|20770.2|20755.2|20905.2|20890.2|20760.2|20738.2|561
1664348400000|2022-09-28 07:00:00|20772.7|20757.7|20744.6|20729.6|20822.7|20807.7|20515.2|20500.2|7212
1664352000000|2022-09-28 08:00:00|20747.1|20732.1|20669.6|20654.6|20767.1|20752.1|20592.1|20577.1|3191
1664355600000|2022-09-28 09:00:00|20672.1|20657.1|20522.1|20507.1|20692.1|20677.1|20492.1|20477.1|3178
1664359200000|2022-09-28 10:00:00|20524.6|20509.6|20737.1|20722.1|20902.1|20887.1|20497.1|20482.1|7256
1664362800000|2022-09-28 11:00:00|20739.6|20724.6|20571.8|20556.8|20772.1|20757.1|20539.3|20524.3|2985
1664366400000|2022-09-28 12:00:00|20574.3|20559.3|20739.3|20724.3|20794.3|20779.3|20564.3|20549.3|2841
1664370000000|2022-09-28 13:00:00|20734.3|20719.3|20814.3|20799.3|20834.3|20819.3|20679.3|20664.3|3907
1664373600000|2022-09-28 14:00:00|20816.8|20801.8|20853.3|20838.3|20879.3|20864.3|20728.3|20713.3|3953
1664377200000|2022-09-28 15:00:00|20850.8|20835.8|20925.8|20905.8|20925.8|20905.8|20830.8|20815.8|3685
1664380800000|2022-09-28 16:00:00|20930.8|20910.8|20975.8|20955.8|20980.8|20960.8|20890.8|20870.8|1680
1664384400000|2022-09-28 17:00:00|20980.8|20960.8|20995.8|20975.8|21040.8|21020.8|20950.8|20930.8|801
1664388000000|2022-09-28 18:00:00|21000.8|20970.8|20993.3|20978.3|21020.8|21000.8|20973.3|20955.8|349
1664391600000|2022-09-28 19:00:00|20988.3|20973.3|21070.8|21055.8|21118.3|21103.3|20988.3|20973.3|453
1664395200000|2022-09-28 20:00:00|21057.1|21017.1|21047.5|21007.5|21085.6|21045.6|21043.8|21003.8|0
1664398800000|2022-09-28 21:00:00|21047.6|21007.6|21056|21016|21065|21025|21046.3|21006.3|0
1664402400000|2022-09-28 22:00:00|21055.8|21015.8|21029.6|20989.6|21082.8|21042.8|21014|20974|0
1664406000000|2022-09-28 23:00:00|21030.8|20990.8|21034.7|20994.7|21042.7|21002.7|21020.3|20980.3|0
1664409600000|2022-09-29 00:00:00|21035.9|20995.9|21036.3|20996.3|21086.2|21046.2|21017.6|20977.6|0
1664413200000|2022-09-29 01:00:00|21036.2|20996.2|21011.4|20971.4|21048.6|21008.6|21005.3|20965.3|0
1664416800000|2022-09-29 02:00:00|21011.3|20971.3|20962.5|20922.5|21023.9|20983.9|20943.6|20903.6|0
1664420400000|2022-09-29 03:00:00|20962.6|20922.6|21018.8|20978.8|21025|20985|20956.3|20916.3|0
1664424000000|2022-09-29 04:00:00|21018.9|20978.9|21043.5|21003.5|21056.1|21016.1|21006.5|20966.5|0
1664427600000|2022-09-29 05:00:00|21043.6|21003.6|20935.6|20895.6|21061.9|21021.9|20866.6|20826.6|0
1664431200000|2022-09-29 06:00:00|20935.5|20895.5|20853.3|20838.3|20956.5|20916.5|20818.3|20803.3|637
1664434800000|2022-09-29 07:00:00|20875.8|20860.8|20557|20542|20878.3|20863.3|20487|20472|5674
1664438400000|2022-09-29 08:00:00|20554.5|20539.5|20517|20502|20634.5|20619.5|20497|20482|3054
1664442000000|2022-09-29 09:00:00|20527|20512|20632|20617|20677|20662|20504.5|20489.5|1907
1664445600000|2022-09-29 10:00:00|20637|20622|20577|20562|20637|20622|20532|20517|1435
1664449200000|2022-09-29 11:00:00|20582|20567|20513.5|20498.5|20622|20607|20506|20491|1381
1664452800000|2022-09-29 12:00:00|20518.5|20503.5|20436|20421|20531|20516|20388.5|20373.5|2950
1664456400000|2022-09-29 13:00:00|20438.5|20423.5|20323.5|20308.5|20488.5|20473.5|20293.5|20278.5|3010
1664460000000|2022-09-29 14:00:00|20321|20306|20356.5|20341.5|20381.5|20366.5|20191.5|20176.5|4467
1664463600000|2022-09-29 15:00:00|20354|20339|20424|20404|20454|20434|20321.5|20306.5|4607
1664467200000|2022-09-29 16:00:00|20429|20399|20379|20354|20439|20419|20359|20339|402
1664470800000|2022-09-29 17:00:00|20374|20349|20299|20279|20384|20359|20294|20274|239
1664474400000|2022-09-29 18:00:00|20294|20274|20304|20289|20361.5|20346.5|20279|20259|323
1664478000000|2022-09-29 19:00:00|20301.5|20286.5|20411.5|20396.5|20431.5|20416.5|20301.5|20286.5|428
1664481600000|2022-09-29 20:00:00|20445.7|20405.7|20479|20439|20498.8|20458.8|20445.7|20405.7|0
1664485200000|2022-09-29 21:00:00|20477.2|20437.2|20472.5|20432.5|20481.7|20441.7|20472.5|20432.5|0
1664488800000|2022-09-29 22:00:00|20472.4|20432.4|20506.1|20466.1|20533|20493|20459.3|20419.3|0
1664492400000|2022-09-29 23:00:00|20506.7|20466.7|20527.9|20487.9|20540.9|20500.9|20495.8|20455.8|0
1664496000000|2022-09-30 00:00:00|20528|20488|20413.9|20373.9|20536|20496|20364.6|20324.6|0
1664499600000|2022-09-30 01:00:00|20413.8|20373.8|20420.8|20380.8|20451.5|20411.5|20377.3|20337.3|0
1664503200000|2022-09-30 02:00:00|20426.8|20386.8|20406.3|20366.3|20445.1|20405.1|20340.3|20300.3|0
1664506800000|2022-09-30 03:00:00|20409.3|20369.3|20341.3|20301.3|20415.6|20375.6|20335.1|20295.1|0
1664510400000|2022-09-30 04:00:00|20341.2|20301.2|20330.1|20290.1|20353.6|20313.6|20304.6|20264.6|0
1664514000000|2022-09-30 05:00:00|20330|20290|20342.3|20302.3|20404.6|20364.6|20318.1|20278.1|0
1664517600000|2022-09-30 06:00:00|20342.5|20302.5|20531.5|20516.5|20569|20554|20342.5|20302.5|755
1664521200000|2022-09-30 07:00:00|20526.5|20511.5|20625.1|20610.1|20686.5|20671.5|20471.5|20456.5|4549
1664524800000|2022-09-30 08:00:00|20627.6|20612.6|20647.6|20632.6|20687.6|20672.6|20600.1|20585.1|2294
1664528400000|2022-09-30 09:00:00|20650.1|20635.1|20617.6|20602.6|20652.6|20637.6|20557.6|20542.6|1421
1664532000000|2022-09-30 10:00:00|20615.1|20600.1|20547.6|20532.6|20662.6|20647.6|20537.6|20522.6|1377
1664535600000|2022-09-30 11:00:00|20550.1|20535.1|20473.7|20458.7|20572.6|20557.6|20423.7|20408.7|1552
1664539200000|2022-09-30 12:00:00|20471.2|20456.2|20516.2|20501.2|20573.7|20558.7|20416.2|20401.2|3621
1664542800000|2022-09-30 13:00:00|20513.7|20498.7|20608.7|20593.7|20636.2|20621.2|20438.7|20423.7|2945
1664546400000|2022-09-30 14:00:00|20618.7|20603.7|20625.7|20610.7|20640.7|20625.7|20510.7|20495.7|3748
1664550000000|2022-09-30 15:00:00|20628.2|20613.2|20558.2|20533.2|20695.7|20680.7|20533.2|20513.2|6662
1664553600000|2022-09-30 16:00:00|20553.2|20528.2|20548.2|20528.2|20578.2|20558.2|20503.2|20483.2|437
1664557200000|2022-09-30 17:00:00|20553.2|20523.2|20488.2|20468.2|20563.2|20538.2|20478.2|20458.2|263
1664560800000|2022-09-30 18:00:00|20483.2|20463.2|20408.2|20393.2|20523.2|20503.2|20400.7|20385.7|381
1664564400000|2022-09-30 19:00:00|20405.7|20390.7|20410.7|20395.7|20468.2|20453.2|20390.7|20375.7|366
1664568000000|2022-09-30 20:00:00|20431.6|20391.6|20431.8|20391.8|20489.6|20449.6|20392.3|20352.3|0
1664748000000|2022-10-02 22:00:00|20380.1|20340.1|20447.6|20407.6|20475.8|20435.8|20356.1|20316.1|0
1664751600000|2022-10-02 23:00:00|20448.2|20408.2|20321.9|20281.9|20463.1|20423.1|20299.6|20259.6|0
1664755200000|2022-10-03 00:00:00|20322|20282|20208.1|20168.1|20333.9|20293.9|20177.4|20137.4|0
1664758800000|2022-10-03 01:00:00|20208.2|20168.2|20401.1|20361.1|20407.3|20367.3|20208.2|20168.2|0
1664762400000|2022-10-03 02:00:00|20401|20361|20306.2|20266.2|20407.2|20367.2|20297.4|20257.4|0
1664766000000|2022-10-03 03:00:00|20309.2|20269.2|20354.5|20314.5|20371.7|20331.7|20303.1|20263.1|0
1664769600000|2022-10-03 04:00:00|20354.4|20314.4|20371.1|20331.1|20380.4|20340.4|20319.6|20279.6|0
1664773200000|2022-10-03 05:00:00|20368.1|20328.1|20413.3|20373.3|20469.3|20429.3|20318.5|20278.5|0
1664776800000|2022-10-03 06:00:00|20410.3|20370.3|20490.7|20475.7|20540.7|20525.7|20390.7|20367.2|561
1664780400000|2022-10-03 07:00:00|20485.7|20470.7|20483|20468|20600.7|20585.7|20350.7|20335.7|5692
1664784000000|2022-10-03 08:00:00|20478|20463|20508|20493|20508|20493|20368|20353|2581
1664787600000|2022-10-03 09:00:00|20510.5|20495.5|20573|20558|20598|20583|20423|20408|2037
1664791200000|2022-10-03 10:00:00|20570.5|20555.5|20668|20653|20673|20658|20558|20543|1820
1664794800000|2022-10-03 11:00:00|20663|20648|20760.6|20745.6|20760.6|20745.6|20648|20633|1672
1664798400000|2022-10-03 12:00:00|20758.1|20743.1|20855.6|20840.6|20875.6|20860.6|20740.6|20725.6|2202
1664802000000|2022-10-03 13:00:00|20860.6|20845.6|20810.6|20795.6|20930.6|20915.6|20795.6|20780.6|3424
1664805600000|2022-10-03 14:00:00|20825.6|20810.6|20943.9|20928.9|20971.4|20956.4|20825.6|20810.6|3803
1664809200000|2022-10-03 15:00:00|20946.4|20931.4|20923.9|20903.9|20978.9|20963.9|20901.4|20883.9|3515
1664812800000|2022-10-03 16:00:00|20928.9|20898.9|20938.9|20918.9|20983.9|20963.9|20908.9|20888.9|421
1664816400000|2022-10-03 17:00:00|20943.9|20923.9|20978.9|20953.9|20993.9|20973.9|20933.9|20908.9|212
1664820000000|2022-10-03 18:00:00|20983.9|20958.9|21076.4|21061.4|21088.9|21073.9|20983.9|20953.9|336
1664823600000|2022-10-03 19:00:00|21073.9|21058.9|20981.4|20966.4|21081.4|21066.4|20976.4|20961.4|471
1664827200000|2022-10-03 20:00:00|20998.6|20958.6|21025.5|20985.5|21044.5|21004.5|20998.5|20958.5|0
1664830800000|2022-10-03 21:00:00|21026.1|20986.1|21031.4|20991.4|21031.4|20991.4|21020.5|20980.5|0
1664834400000|2022-10-03 22:00:00|21031.5|20991.5|21002.7|20962.7|21058.8|21018.8|20980.3|20940.3|0
1664838000000|2022-10-03 23:00:00|21002.8|20962.8|21071.3|21031.3|21077.6|21037.6|21000.2|20960.2|0
1664841600000|2022-10-04 00:00:00|21070.7|21030.7|21195.7|21155.7|21207.9|21167.9|21058.2|21018.2|0
1664845200000|2022-10-04 01:00:00|21195.6|21155.6|21176.3|21136.3|21225.8|21185.8|21176.3|21136.3|0
1664848800000|2022-10-04 02:00:00|21176.4|21136.4|21189.2|21149.2|21195.2|21155.2|21145.1|21105.1|0
1664852400000|2022-10-04 03:00:00|21195.2|21155.2|21267.9|21227.9|21269.8|21229.8|21170.7|21130.7|0
1664856000000|2022-10-04 04:00:00|21268.2|21228.2|21281.2|21241.2|21312.3|21272.3|21256.1|21216.1|0
1664859600000|2022-10-04 05:00:00|21275.2|21235.2|21269.5|21229.5|21298.4|21258.4|21262.9|21222.9|0
1664863200000|2022-10-04 06:00:00|21263.5|21223.5|21271.4|21256.4|21293.9|21278.9|21231.4|21216.4|880
1664866800000|2022-10-04 07:00:00|21291.4|21276.4|21442.1|21427.1|21476.4|21461.4|21206.4|21191.4|5581
1664870400000|2022-10-04 08:00:00|21447.1|21432.1|21474.6|21459.6|21517.1|21502.1|21442.1|21427.1|2096
1664874000000|2022-10-04 09:00:00|21477.1|21462.1|21517.1|21502.1|21534.6|21519.6|21419.6|21404.6|2000
1664877600000|2022-10-04 10:00:00|21512.1|21497.1|21534.6|21519.6|21592.1|21577.1|21477.1|21462.1|1962
1664881200000|2022-10-04 11:00:00|21532.1|21517.1|21572.2|21557.2|21572.2|21557.2|21517.1|21502.1|1146
1664884800000|2022-10-04 12:00:00|21569.7|21554.7|21522.2|21507.2|21584.7|21569.7|21502.2|21487.2|1413
1664888400000|2022-10-04 13:00:00|21519.7|21504.7|21589.7|21574.7|21592.2|21577.2|21487.2|21472.2|1533
1664892000000|2022-10-04 14:00:00|21592.2|21577.2|21631.4|21616.4|21643.9|21628.9|21563.9|21548.9|2813
1664895600000|2022-10-04 15:00:00|21628.9|21613.9|21666.4|21646.4|21683.9|21668.9|21623.9|21608.9|5178
1664899200000|2022-10-04 16:00:00|21661.4|21641.4|21616.4|21596.4|21676.4|21656.4|21606.4|21586.4|619
1664902800000|2022-10-04 17:00:00|21621.4|21601.4|21586.4|21561.4|21626.4|21601.4|21526.4|21501.4|446
1664906400000|2022-10-04 18:00:00|21591.4|21566.4|21581.4|21566.4|21603.9|21588.9|21521.4|21501.4|286
1664910000000|2022-10-04 19:00:00|21578.9|21563.9|21616.4|21601.4|21618.9|21603.9|21528.9|21513.9|352
1664913600000|2022-10-04 20:00:00|21639.4|21599.4|21634.9|21594.9|21662.8|21622.8|21618.8|21578.8|0
1664917200000|2022-10-04 21:00:00|21634.8|21594.8|21629.3|21589.3|21636.7|21596.7|21626.8|21586.8|0
1664920800000|2022-10-04 22:00:00|21629.1|21589.1|21597.6|21557.6|21631.2|21591.2|21586.5|21546.5|0
1664924400000|2022-10-04 23:00:00|21597.5|21557.5|21592|21552|21600.1|21560.1|21573.5|21533.5|0
1664928000000|2022-10-05 00:00:00|21591.9|21551.9|21576.1|21536.1|21595.1|21555.1|21539.6|21499.6|0
1664931600000|2022-10-05 01:00:00|21570.1|21530.1|21545.4|21505.4|21613.2|21573.2|21526.8|21486.8|0
1664935200000|2022-10-05 02:00:00|21545.5|21505.5|21563.1|21523.1|21600.4|21560.4|21532.9|21492.9|0
1664938800000|2022-10-05 03:00:00|21563|21523|21575.4|21535.4|21587.5|21547.5|21556.8|21516.8|0
1664942400000|2022-10-05 04:00:00|21575.3|21535.3|21556.4|21516.4|21581.4|21541.4|21556.3|21516.3|0
1664946000000|2022-10-05 05:00:00|21556.5|21516.5|21588.3|21548.3|21605.2|21565.2|21556.4|21516.4|0
1664949600000|2022-10-05 06:00:00|21594.2|21554.2|21556.4|21541.4|21613.9|21598.9|21533.9|21518.9|531
1664953200000|2022-10-05 07:00:00|21553.9|21538.9|21506.9|21491.9|21629.4|21614.4|21498.9|21483.9|3614
1664956800000|2022-10-05 08:00:00|21509.4|21494.4|21344.4|21329.4|21534.4|21519.4|21304.4|21289.4|3311
1664960400000|2022-10-05 09:00:00|21341.9|21326.9|21256.9|21241.9|21386.9|21371.9|21256.9|21241.9|2265
1664964000000|2022-10-05 10:00:00|21261.9|21246.9|21356.9|21341.9|21361.9|21346.9|21246.9|21231.9|1535
1664967600000|2022-10-05 11:00:00|21361.9|21346.9|21353|21338|21391.9|21376.9|21301.9|21286.9|1256
1664971200000|2022-10-05 12:00:00|21350.5|21335.5|21355.5|21340.5|21400.5|21385.5|21318|21303|1459
1664974800000|2022-10-05 13:00:00|21353|21338|21335.5|21320.5|21385.5|21370.5|21300.5|21285.5|2477
1664978400000|2022-10-05 14:00:00|21318|21303|21236.8|21221.8|21340.5|21325.5|21181.8|21166.8|4239
1664982000000|2022-10-05 15:00:00|21234.3|21219.3|21379.3|21359.3|21396.8|21381.8|21226.8|21211.8|3632
1664985600000|2022-10-05 16:00:00|21384.3|21364.3|21454.3|21429.3|21489.3|21464.3|21349.3|21329.3|505
1664989200000|2022-10-05 17:00:00|21449.3|21424.3|21459.3|21439.3|21534.3|21514.3|21444.3|21424.3|270
1664992800000|2022-10-05 18:00:00|21464.3|21434.3|21519.3|21504.3|21521.8|21506.8|21454.3|21429.3|171
1664996400000|2022-10-05 19:00:00|21521.8|21506.8|21476.8|21461.8|21586.8|21571.8|21471.8|21456.8|312
1665000000000|2022-10-05 20:00:00|21496.2|21456.2|21499.5|21459.5|21552.6|21512.6|21495.9|21455.9|0
1665003600000|2022-10-05 21:00:00|21500.1|21460.1|21482.4|21442.4|21500.3|21460.3|21476.9|21436.9|0
1665007200000|2022-10-05 22:00:00|21482.5|21442.5|21513.4|21473.4|21519.5|21479.5|21466.4|21426.4|0
1665010800000|2022-10-05 23:00:00|21513.3|21473.3|21597.3|21557.3|21602.9|21562.9|21499.8|21459.8|0
1665014400000|2022-10-06 00:00:00|21597.4|21557.4|21628.4|21588.4|21665|21625|21580|21540|0
1665018000000|2022-10-06 01:00:00|21628.3|21588.3|21621.8|21581.8|21658.5|21618.5|21578.9|21538.9|0
1665021600000|2022-10-06 02:00:00|21621.7|21581.7|21642|21602|21655.9|21615.9|21613|21573|0
1665025200000|2022-10-06 03:00:00|21642.1|21602.1|21654|21614|21672.9|21632.9|21642|21602|0
1665028800000|2022-10-06 04:00:00|21653.9|21613.9|21665.6|21625.6|21665.6|21625.6|21641|21601|0
1665032400000|2022-10-06 05:00:00|21671.6|21631.6|21672.4|21632.4|21691|21651|21654.4|21614.4|0
1665036000000|2022-10-06 06:00:00|21672.5|21632.5|21471.8|21456.8|21672.5|21632.5|21466.8|21451.8|504
1665039600000|2022-10-06 07:00:00|21476.8|21461.8|21331.6|21316.6|21506.8|21491.8|21314.1|21299.1|4084
1665043200000|2022-10-06 08:00:00|21329.1|21314.1|21269.1|21254.1|21384.1|21369.1|21246.6|21231.6|1800
1665046800000|2022-10-06 09:00:00|21271.6|21256.6|21191.6|21176.6|21286.6|21271.6|21171.6|21156.6|1657
1665050400000|2022-10-06 10:00:00|21186.6|21171.6|21176.6|21161.6|21206.6|21191.6|21131.6|21116.6|2181
1665054000000|2022-10-06 11:00:00|21179.1|21164.1|21166.2|21151.2|21226.6|21211.6|21149.1|21134.1|1320
1665057600000|2022-10-06 12:00:00|21161.2|21146.2|21176.2|21161.2|21233.7|21218.7|21146.2|21131.2|1593
1665061200000|2022-10-06 13:00:00|21173.7|21158.7|21191.2|21176.2|21263.7|21248.7|21096.2|21081.2|2978
1665064800000|2022-10-06 14:00:00|21188.7|21173.7|21155.5|21140.5|21188.7|21173.7|21050.5|21035.5|4197
1665068400000|2022-10-06 15:00:00|21158|21143|21115.5|21095.5|21198|21183|21110.5|21085.5|3373
1665072000000|2022-10-06 16:00:00|21120.5|21100.5|21175.5|21155.5|21205.5|21185.5|21095.5|21075.5|377
1665075600000|2022-10-06 17:00:00|21180.5|21160.5|21170.5|21150.5|21200.5|21180.5|21140.5|21120.5|184
1665079200000|2022-10-06 18:00:00|21165.5|21145.5|21108|21093|21170.5|21150.5|21078|21063|184
1665082800000|2022-10-06 19:00:00|21105.5|21090.5|21108|21093|21153|21138|21085.5|21070.5|207
1665086400000|2022-10-06 20:00:00|21112|21072|21087.3|21047.3|21141.9|21101.9|21081.4|21041.4|0
1665090000000|2022-10-06 21:00:00|21087.4|21047.4|21073.8|21033.8|21091|21051|21068.9|21028.9|0
1665093600000|2022-10-06 22:00:00|21072.9|21032.9|21045.9|21005.9|21077.2|21037.2|21024.8|20984.8|0
1665097200000|2022-10-06 23:00:00|21045.8|21005.8|21048.2|21008.2|21089.9|21049.9|21037.1|20997.1|0
1665100800000|2022-10-07 00:00:00|21048.1|21008.1|21111.8|21071.8|21124.3|21084.3|21043.9|21003.9|0
1665104400000|2022-10-07 01:00:00|21105.8|21065.8|21154.2|21114.2|21154.5|21114.5|21093.7|21053.7|0
1665108000000|2022-10-07 02:00:00|21154.3|21114.3|21166.9|21126.9|21185.3|21145.3|21142.4|21102.4|0
1665111600000|2022-10-07 03:00:00|21167|21127|21135.6|21095.6|21173.1|21133.1|21129.3|21089.3|0
1665115200000|2022-10-07 04:00:00|21138.6|21098.6|21099|21059|21147.8|21107.8|21092.9|21052.9|0
1665118800000|2022-10-07 05:00:00|21098.9|21058.9|21104.6|21064.6|21123|21083|21086|21046|0
1665122400000|2022-10-07 06:00:00|21104.7|21064.7|21040.5|21025.5|21133|21118|21005.5|20990.5|607
1665126000000|2022-10-07 07:00:00|21038|21023|21116.7|21101.7|21230.5|21215.5|21003|20988|3591
1665129600000|2022-10-07 08:00:00|21114.2|21099.2|21181.7|21166.7|21201.7|21186.7|21094.2|21079.2|1460
1665133200000|2022-10-07 09:00:00|21179.2|21164.2|21241.7|21226.7|21246.7|21231.7|21171.7|21156.7|978
1665136800000|2022-10-07 10:00:00|21244.2|21229.2|21209.2|21194.2|21246.7|21231.7|21176.7|21161.7|740
1665140400000|2022-10-07 11:00:00|21206.7|21191.7|21225.6|21210.6|21250.6|21235.6|21191.7|21176.7|542
1665144000000|2022-10-07 12:00:00|21228.1|21213.1|21080.6|21065.6|21263.1|21248.1|20985.6|20970.6|3914
1665147600000|2022-10-07 13:00:00|21075.6|21060.6|20918.1|20903.1|21150.6|21135.6|20900.6|20885.6|3877
1665151200000|2022-10-07 14:00:00|20915.6|20900.6|20968.2|20953.2|21013.2|20998.2|20865.6|20850.6|6637
1665154800000|2022-10-07 15:00:00|20963.2|20948.2|20920.7|20900.7|20993.2|20978.2|20898.2|20883.2|2783
1665158400000|2022-10-07 16:00:00|20925.7|20895.7|20875.7|20850.7|20945.7|20925.7|20850.7|20830.7|494
1665162000000|2022-10-07 17:00:00|20870.7|20845.7|20860.7|20840.7|20890.7|20870.7|20835.7|20815.7|195
1665165600000|2022-10-07 18:00:00|20855.7|20835.7|20840.7|20825.7|20880.7|20860.7|20818.2|20803.2|155
1665169200000|2022-10-07 19:00:00|20843.2|20828.2|20840.7|20825.7|20855.7|20840.7|20773.2|20758.2|253
1665172800000|2022-10-07 20:00:00|20845.1|20805.1|20826.3|20786.3|20845.1|20805.1|20800.1|20760.1|0
1665176400000|2022-10-07 21:00:00|20840|20800|20840|20800|20840|20800|20840|20800|0
1665352800000|2022-10-09 22:00:00|20747.2|20707.2|20665.4|20625.4|20753.3|20713.3|20649.2|20609.2|0
1665356400000|2022-10-09 23:00:00|20665.3|20625.3|20743.2|20703.2|20764.2|20724.2|20643.3|20603.3|0
1665360000000|2022-10-10 00:00:00|20742.6|20702.6|20782.6|20742.6|20812.2|20772.2|20695.9|20655.9|0
1665363600000|2022-10-10 01:00:00|20782.7|20742.7|20801.8|20761.8|20820.5|20780.5|20752.5|20712.5|0
1665367200000|2022-10-10 02:00:00|20795.9|20755.9|20800.5|20760.5|20801.9|20761.9|20771.1|20731.1|0
1665370800000|2022-10-10 03:00:00|20800.6|20760.6|20776|20736|20800.7|20760.7|20763.5|20723.5|0
1665374400000|2022-10-10 04:00:00|20775.9|20735.9|20802.2|20762.2|20808.4|20768.4|20764.4|20724.4|0
1665378000000|2022-10-10 05:00:00|20802.1|20762.1|20699.8|20659.8|20803.5|20763.5|20696.8|20656.8|0
1665381600000|2022-10-10 06:00:00|20705.8|20665.8|20715.7|20700.7|20745.2|20720.7|20635.7|20620.7|661
1665385200000|2022-10-10 07:00:00|20705.7|20690.7|20800.5|20785.5|20870.5|20855.5|20695.7|20680.7|3318
1665388800000|2022-10-10 08:00:00|20798|20783|20765.5|20750.5|20835.5|20820.5|20720.5|20705.5|1530
1665392400000|2022-10-10 09:00:00|20770.5|20755.5|20915.5|20900.5|20920.5|20905.5|20765.5|20750.5|1302
1665396000000|2022-10-10 10:00:00|20910.5|20895.5|20865.5|20850.5|20930.5|20915.5|20830.5|20815.5|1082
1665399600000|2022-10-10 11:00:00|20870.5|20855.5|20895.3|20880.3|20923|20908|20860.5|20845.5|1198
1665403200000|2022-10-10 12:00:00|20897.8|20882.8|20977.8|20962.8|20977.8|20962.8|20870.3|20855.3|1069
1665406800000|2022-10-10 13:00:00|20975.3|20960.3|20832.8|20817.8|20982.8|20967.8|20827.8|20812.8|1697
1665410400000|2022-10-10 14:00:00|20830.3|20815.3|20939.2|20924.2|20984.2|20969.2|20807.8|20792.8|5079
1665414000000|2022-10-10 15:00:00|20934.2|20919.2|20946.7|20926.7|20979.2|20964.2|20879.2|20864.2|3170
1665417600000|2022-10-10 16:00:00|20941.7|20921.7|20856.7|20836.7|20966.7|20946.7|20851.7|20831.7|425
1665421200000|2022-10-10 17:00:00|20851.7|20831.7|20956.7|20931.7|20981.7|20961.7|20811.7|20791.7|1210
1665424800000|2022-10-10 18:00:00|20961.7|20936.7|20929.2|20914.2|20964.2|20949.2|20891.7|20871.7|410
1665428400000|2022-10-10 19:00:00|20934.2|20919.2|20914.2|20899.2|20979.2|20964.2|20911.7|20896.7|199
1665432000000|2022-10-10 20:00:00|20914.5|20874.5|20940.1|20900.1|20946.5|20906.5|20914.4|20874.4|0
1665435600000|2022-10-10 21:00:00|20941.3|20901.3|20932|20892|20943.8|20903.8|20929.5|20889.5|0
1665439200000|2022-10-10 22:00:00|20931.9|20891.9|20943.4|20903.4|20950.8|20910.8|20911.2|20871.2|0
1665442800000|2022-10-10 23:00:00|20943.5|20903.5|20962|20922|20979.3|20939.3|20943.4|20903.4|0
1665446400000|2022-10-11 00:00:00|20960.8|20920.8|20916.6|20876.6|20960.8|20920.8|20848.4|20808.4|0
1665450000000|2022-10-11 01:00:00|20916.5|20876.5|20828.6|20788.6|20935.3|20895.3|20822.1|20782.1|0
1665453600000|2022-10-11 02:00:00|20828.5|20788.5|20796.7|20756.7|20840.9|20800.9|20771.8|20731.8|0
1665457200000|2022-10-11 03:00:00|20799.7|20759.7|20815.4|20775.4|20840.5|20800.5|20793.6|20753.6|0
1665460800000|2022-10-11 04:00:00|20815.5|20775.5|20798.5|20758.5|20828|20788|20779.8|20739.8|0
1665464400000|2022-10-11 05:00:00|20798.6|20758.6|20828|20788|20840.5|20800.5|20773.3|20733.3|0
1665468000000|2022-10-11 06:00:00|20827.9|20787.9|20721.7|20706.7|20858.5|20829.2|20699.2|20684.2|1001
1665471600000|2022-10-11 07:00:00|20724.2|20709.2|20596.4|20581.4|20779.2|20764.2|20553.9|20538.9|5745
1665475200000|2022-10-11 08:00:00|20593.9|20578.9|20578.9|20563.9|20693.9|20678.9|20546.4|20531.4|2650
1665478800000|2022-10-11 09:00:00|20576.4|20561.4|20568.9|20553.9|20643.9|20628.9|20508.9|20493.9|1910
1665482400000|2022-10-11 10:00:00|20566.4|20551.4|20656.4|20641.4|20656.4|20641.4|20521.4|20506.4|2073
1665486000000|2022-10-11 11:00:00|20658.9|20643.9|20682.4|20667.4|20696.4|20681.4|20626.4|20611.4|1164
1665489600000|2022-10-11 12:00:00|20684.9|20669.9|20732.4|20717.4|20807.4|20792.4|20672.4|20657.4|1934
1665493200000|2022-10-11 13:00:00|20734.9|20719.9|20607.4|20592.4|20747.4|20732.4|20607.4|20592.4|2060
1665496800000|2022-10-11 14:00:00|20604.9|20589.9|20672.3|20657.3|20744.8|20729.8|20552.4|20537.4|3046
1665500400000|2022-10-11 15:00:00|20669.8|20654.8|20772.3|20752.3|20827.3|20807.3|20659.8|20644.8|2901
1665504000000|2022-10-11 16:00:00|20777.3|20747.3|20812.3|20787.3|20847.3|20827.3|20702.3|20677.3|517
1665507600000|2022-10-11 17:00:00|20807.3|20792.3|20807.3|20782.3|20837.3|20812.3|20772.3|20747.3|175
1665511200000|2022-10-11 18:00:00|20802.3|20787.3|20617.3|20602.3|20822.3|20797.3|20609.8|20594.8|345
1665514800000|2022-10-11 19:00:00|20614.8|20599.8|20629.8|20614.8|20652.3|20637.3|20532.3|20517.3|682
1665518400000|2022-10-11 20:00:00|20637.4|20597.4|20695.9|20655.9|20699|20659|20637.1|20597.1|0
1665522000000|2022-10-11 21:00:00|20697.1|20657.1|20690.8|20650.8|20697.1|20657.1|20685.3|20645.3|0
1665525600000|2022-10-11 22:00:00|20690.2|20650.2|20670.5|20630.5|20690.8|20650.8|20651.9|20611.9|0
1665529200000|2022-10-11 23:00:00|20670.6|20630.6|20661.6|20621.6|20686.6|20646.6|20637.5|20597.5|0
1665532800000|2022-10-12 00:00:00|20661.5|20621.5|20716.5|20676.5|20723.2|20683.2|20626.6|20586.6|0
1665536400000|2022-10-12 01:00:00|20716.6|20676.6|20648.9|20608.9|20722.8|20682.8|20623.9|20583.9|0
1665540000000|2022-10-12 02:00:00|20648.7|20608.7|20655.8|20615.8|20667.5|20627.5|20612|20572|0
1665543600000|2022-10-12 03:00:00|20661.7|20621.7|20648.3|20608.3|20668.1|20628.1|20635.9|20595.9|0
1665547200000|2022-10-12 04:00:00|20648.2|20608.2|20710.1|20670.1|20746.9|20706.9|20642|20602|0
1665550800000|2022-10-12 05:00:00|20704.1|20664.1|20800.2|20760.2|20818.6|20778.6|20679|20639|0
1665554400000|2022-10-12 06:00:00|20800.3|20760.3|20767.3|20752.3|20847.3|20832.3|20714.8|20699.8|702
1665558000000|2022-10-12 07:00:00|20762.3|20747.3|20455.1|20440.1|20767.3|20752.3|20425.1|20410.1|5085
1665561600000|2022-10-12 08:00:00|20452.6|20437.6|20600.1|20585.1|20620.1|20605.1|20440.1|20425.1|2475
1665565200000|2022-10-12 09:00:00|20595.1|20580.1|20715.1|20700.1|20767.6|20752.6|20585.1|20570.1|1938
1665568800000|2022-10-12 10:00:00|20717.6|20702.6|20675.1|20660.1|20767.6|20752.6|20625.1|20610.1|1704
1665572400000|2022-10-12 11:00:00|20670.1|20655.1|20605.7|20590.7|20710.1|20695.1|20603.2|20588.2|929
1665576000000|2022-10-12 12:00:00|20608.2|20593.2|20530.7|20515.7|20673.2|20658.2|20488.2|20473.2|2500
1665579600000|2022-10-12 13:00:00|20533.2|20518.2|20538.2|20523.2|20580.7|20565.7|20423.2|20408.2|2691
1665583200000|2022-10-12 14:00:00|20543.2|20528.2|20504.1|20489.1|20573.2|20558.2|20459.1|20444.1|2185
1665586800000|2022-10-12 15:00:00|20506.6|20491.6|20536.6|20511.6|20564.1|20549.1|20469.1|20454.1|2529
1665590400000|2022-10-12 16:00:00|20531.6|20516.6|20531.6|20511.6|20561.6|20541.6|20481.6|20461.6|282
1665594000000|2022-10-12 17:00:00|20536.6|20506.6|20500.6|20472.6|20546.6|20521.6|20476.6|20456.6|180
1665597600000|2022-10-12 18:00:00|20501.6|20476.6|20496.6|20481.6|20554.1|20539.1|20476.6|20456.6|348
1665601200000|2022-10-12 19:00:00|20494.1|20479.1|20459.1|20444.1|20514.1|20499.1|20459.1|20444.1|243
1665604800000|2022-10-12 20:00:00|20464.3|20424.3|20505.9|20465.9|20510.2|20470.2|20464.3|20424.3|0
1665608400000|2022-10-12 21:00:00|20506.5|20466.5|20516.7|20476.7|20517.3|20477.3|20501.6|20461.6|0
1665612000000|2022-10-12 22:00:00|20516.8|20476.8|20513.4|20473.4|20534.4|20494.4|20507.8|20467.8|0
1665615600000|2022-10-12 23:00:00|20514|20474|20533.6|20493.6|20541.5|20501.5|20506.6|20466.6|0
1665619200000|2022-10-13 00:00:00|20533.5|20493.5|20522.2|20482.2|20547.6|20507.6|20491.8|20451.8|0
1665622800000|2022-10-13 01:00:00|20528.2|20488.2|20485.8|20445.8|20528.4|20488.4|20485.6|20445.6|0
1665626400000|2022-10-13 02:00:00|20485.9|20445.9|20467.1|20427.1|20485.9|20445.9|20454.6|20414.6|0
1665630000000|2022-10-13 03:00:00|20467.2|20427.2|20477.9|20437.9|20490|20450|20461.3|20421.3|0
1665633600000|2022-10-13 04:00:00|20478|20438|20465.6|20425.6|20484.1|20444.1|20465.6|20425.6|0
1665637200000|2022-10-13 05:00:00|20465.5|20425.5|20459.1|20419.1|20513.9|20473.9|20441.4|20401.4|0
1665640800000|2022-10-13 06:00:00|20456.1|20416.1|20414.1|20399.1|20489.1|20449.1|20386.6|20371.6|379
1665644400000|2022-10-13 07:00:00|20419.1|20404.1|20510.9|20495.9|20545.9|20530.9|20349.1|20334.1|4117
1665648000000|2022-10-13 08:00:00|20513.4|20498.4|20600.9|20585.9|20625.9|20610.9|20463.4|20448.4|1671
1665651600000|2022-10-13 09:00:00|20598.4|20583.4|20650.9|20635.9|20700.9|20685.9|20595.9|20580.9|1588
1665655200000|2022-10-13 10:00:00|20653.4|20638.4|20645.9|20630.9|20663.4|20648.4|20595.9|20580.9|1009
1665658800000|2022-10-13 11:00:00|20643.4|20628.4|20740.8|20725.8|20838.3|20823.3|20628.4|20613.4|3233
1665662400000|2022-10-13 12:00:00|20743.3|20728.3|20343.3|20328.3|20803.3|20788.3|20228.3|20213.3|6453
1665666000000|2022-10-13 13:00:00|20338.3|20323.3|20443.3|20428.3|20458.3|20443.3|20190.8|20175.8|5155
1665669600000|2022-10-13 14:00:00|20445.8|20430.8|20574.6|20559.6|20619.6|20604.6|20425.8|20410.8|4772
1665673200000|2022-10-13 15:00:00|20572.1|20557.1|20877.1|20857.1|20939.6|20924.6|20564.6|20549.6|5802
1665676800000|2022-10-13 16:00:00|20882.1|20862.1|20882.1|20862.1|20927.1|20907.1|20787.1|20767.1|724
1665680400000|2022-10-13 17:00:00|20887.1|20867.1|20967.1|20947.1|21002.1|20977.1|20877.1|20857.1|648
1665684000000|2022-10-13 18:00:00|20962.1|20942.1|20987.1|20972.1|20997.1|20982.1|20892.1|20867.1|464
1665687600000|2022-10-13 19:00:00|20984.6|20969.6|20972.1|20957.1|21004.6|20989.6|20927.1|20912.1|296
1665691200000|2022-10-13 20:00:00|20947.1|20907.1|20946|20906|20990.1|20950.1|20934.9|20894.9|0
1665694800000|2022-10-13 21:00:00|20947.2|20907.2|20949.5|20909.5|20954.4|20914.4|20940.2|20900.2|0
1665698400000|2022-10-13 22:00:00|20949.7|20909.7|21007.7|20967.7|21023.6|20983.6|20949.7|20909.7|0
1665702000000|2022-10-13 23:00:00|21008.3|20968.3|20991.6|20951.6|21016.8|20976.8|20989.2|20949.2|0
1665705600000|2022-10-14 00:00:00|20991|20951|20980.1|20940.1|21010.3|20970.3|20931.1|20891.1|0
1665709200000|2022-10-14 01:00:00|20980.2|20940.2|21103.7|21063.7|21115.9|21075.9|20973.9|20933.9|0
1665712800000|2022-10-14 02:00:00|21103.6|21063.6|21141.2|21101.2|21183.3|21143.3|21096.7|21056.7|0
1665716400000|2022-10-14 03:00:00|21141.3|21101.3|21188.3|21148.3|21219|21179|21141|21101|0
1665720000000|2022-10-14 04:00:00|21187.9|21147.9|21151.6|21111.6|21201|21161|21151.5|21111.5|0
1665723600000|2022-10-14 05:00:00|21151.5|21111.5|21137.1|21097.1|21204.8|21164.8|21134|21094|0
1665727200000|2022-10-14 06:00:00|21137|21097|21104.6|21089.6|21164.6|21149.6|21054.6|21039.6|790
1665730800000|2022-10-14 07:00:00|21114.6|21099.6|21013|20998|21154.6|21139.6|20902.1|20887.1|5792
1665734400000|2022-10-14 08:00:00|21010.5|20995.5|20975.5|20960.5|21070.5|21055.5|20963|20948|2551
1665738000000|2022-10-14 09:00:00|20968|20953|21030.5|21015.5|21040.5|21025.5|20925.5|20910.5|2682
1665741600000|2022-10-14 10:00:00|21035.5|21020.5|21095.5|21080.5|21130.5|21115.5|21005.5|20990.5|2940
1665745200000|2022-10-14 11:00:00|21090.5|21075.5|21017.9|21002.9|21130.5|21115.5|21015.4|21000.4|1703
1665748800000|2022-10-14 12:00:00|21012.9|20997.9|21250.4|21235.4|21272.9|21257.9|21012.9|20997.9|2688
1665752400000|2022-10-14 13:00:00|21252.9|21237.9|21152.9|21137.9|21322.9|21307.9|21137.9|21122.9|4802
1665756000000|2022-10-14 14:00:00|21130.4|21115.4|21007.2|20992.2|21130.4|21115.4|20914.7|20899.7|5840
1665759600000|2022-10-14 15:00:00|21004.7|20989.7|20894.7|20874.7|21062.2|21047.2|20889.7|20869.7|3462
1665763200000|2022-10-14 16:00:00|20889.7|20869.7|20904.7|20884.7|20949.7|20924.7|20844.7|20819.7|895
1665766800000|2022-10-14 17:00:00|20909.7|20879.7|20919.7|20894.7|20939.7|20919.7|20864.7|20839.7|1116
1665770400000|2022-10-14 18:00:00|20914.7|20889.7|20847.2|20832.2|20914.7|20894.7|20817.2|20802.2|249
1665774000000|2022-10-14 19:00:00|20849.7|20834.7|20812.2|20797.2|20872.2|20857.2|20797.2|20782.2|311
1665777600000|2022-10-14 20:00:00|20822.8|20782.8|20805.9|20765.9|20833|20793|20804.7|20764.7|0
1665781200000|2022-10-14 21:00:00|20805|20765|20805|20765|20805|20765|20805|20765|0
1665957600000|2022-10-16 22:00:00|20849.4|20809.4|20873.2|20833.2|20894|20854|20832.8|20792.8|0
1665961200000|2022-10-16 23:00:00|20873.8|20833.8|20901.7|20861.7|20909.1|20869.1|20841.3|20801.3|0
1665964800000|2022-10-17 00:00:00|20901.1|20861.1|20885.8|20845.8|20909.1|20869.1|20837.4|20797.4|0
1665968400000|2022-10-17 01:00:00|20891.8|20851.8|20897.6|20857.6|20928.2|20888.2|20867|20827|0
1665972000000|2022-10-17 02:00:00|20900.6|20860.6|20903.8|20863.8|20916.2|20876.2|20882.3|20842.3|0
1665975600000|2022-10-17 03:00:00|20908.6|20868.6|20903.8|20863.8|20922.4|20882.4|20902.5|20862.5|0
1665979200000|2022-10-17 04:00:00|20897.8|20857.8|20901.9|20861.9|20909|20869|20882.4|20842.4|0
1665982800000|2022-10-17 05:00:00|20895.9|20855.9|20963.7|20923.7|20982.2|20942.2|20895.8|20855.8|0
1665986400000|2022-10-17 06:00:00|20963.8|20923.8|20984.7|20969.7|20992.2|20977.2|20922.2|20907.2|386
1665990000000|2022-10-17 07:00:00|20982.2|20967.2|21047.4|21032.4|21057.4|21042.4|20857.2|20842.2|3995
1665993600000|2022-10-17 08:00:00|21049.9|21034.9|21032.4|21017.4|21062.4|21047.4|20957.4|20942.4|1753
1665997200000|2022-10-17 09:00:00|21034.9|21019.9|21094.9|21079.9|21104.9|21089.9|21007.4|20992.4|1219
1666000800000|2022-10-17 10:00:00|21092.4|21077.4|21137.4|21122.4|21159.9|21144.9|21062.4|21047.4|1163
1666004400000|2022-10-17 11:00:00|21134.9|21119.9|21154.9|21139.9|21169.9|21154.9|21117.4|21102.4|1391
1666008000000|2022-10-17 12:00:00|21149.9|21134.9|21209.9|21194.9|21219.9|21204.9|21119.9|21104.9|1052
1666011600000|2022-10-17 13:00:00|21214.9|21199.9|21324.9|21309.9|21389.9|21374.9|21214.9|21199.9|2906
1666015200000|2022-10-17 14:00:00|21327.4|21312.4|21328.1|21313.1|21398.1|21383.1|21293.1|21278.1|2180
1666018800000|2022-10-17 15:00:00|21333.1|21318.1|21330.6|21310.6|21355.6|21338.1|21288.1|21273.1|1867
1666022400000|2022-10-17 16:00:00|21335.6|21305.6|21300.6|21275.6|21345.6|21325.6|21290.6|21265.6|667
1666026000000|2022-10-17 17:00:00|21305.6|21280.6|21330.6|21310.6|21345.6|21325.6|21285.6|21260.6|308
1666029600000|2022-10-17 18:00:00|21335.6|21315.6|21300.6|21285.6|21345.6|21325.6|21285.6|21265.6|301
1666033200000|2022-10-17 19:00:00|21298.1|21283.1|21313.1|21298.1|21328.1|21313.1|21278.1|21263.1|455
1666036800000|2022-10-17 20:00:00|21323.3|21283.3|21379.5|21339.5|21395.5|21355.5|21313.4|21273.4|0
1666040400000|2022-10-17 21:00:00|21389.2|21349.2|21427.8|21387.8|21430.3|21390.3|21386.1|21346.1|0
1666044000000|2022-10-17 22:00:00|21428|21388|21481.7|21441.7|21501.4|21461.4|21428|21388|0
1666047600000|2022-10-17 23:00:00|21481.8|21441.8|21536.9|21496.9|21557.8|21517.8|21479|21439|0
1666051200000|2022-10-18 00:00:00|21536.8|21496.8|21478.8|21438.8|21539.4|21499.4|21460.1|21420.1|0
1666054800000|2022-10-18 01:00:00|21478.7|21438.7|21442.1|21402.1|21485|21445|21429.8|21389.8|0
1666058400000|2022-10-18 02:00:00|21439.1|21399.1|21424|21384|21439.1|21399.1|21399.7|21359.7|0
1666062000000|2022-10-18 03:00:00|21430|21390|21550.4|21510.4|21569.5|21529.5|21402.6|21362.6|0
1666065600000|2022-10-18 04:00:00|21550.3|21510.3|21647.6|21607.6|21686.7|21646.7|21544.4|21504.4|0
1666069200000|2022-10-18 05:00:00|21647.3|21607.3|21523.3|21483.3|21662.1|21622.1|21523.2|21483.2|0
1666072800000|2022-10-18 06:00:00|21523.2|21483.2|21550.6|21535.6|21603.1|21588.1|21505|21465|625
1666076400000|2022-10-18 07:00:00|21558.1|21543.1|21646.2|21631.2|21671.2|21656.2|21503.1|21488.1|4001
1666080000000|2022-10-18 08:00:00|21641.2|21626.2|21636.2|21621.2|21721.2|21706.2|21626.2|21611.2|2562
1666083600000|2022-10-18 09:00:00|21631.2|21616.2|21656.2|21641.2|21658.7|21643.7|21576.2|21561.2|1449
1666087200000|2022-10-18 10:00:00|21653.7|21638.7|21643.7|21628.7|21681.2|21666.2|21601.2|21586.2|1054
1666090800000|2022-10-18 11:00:00|21646.2|21631.2|21715.2|21700.2|21737.7|21722.7|21636.2|21621.2|1445
1666094400000|2022-10-18 12:00:00|21712.7|21697.7|21825.2|21810.2|21840.2|21825.2|21710.2|21695.2|1733
1666098000000|2022-10-18 13:00:00|21827.7|21812.7|21737.7|21722.7|21840.2|21825.2|21707.7|21692.7|1875
1666101600000|2022-10-18 14:00:00|21740.2|21725.2|21658.8|21643.8|21768.8|21753.8|21618.8|21603.8|1995
1666105200000|2022-10-18 15:00:00|21661.3|21646.3|21581.3|21561.3|21676.3|21661.3|21481.3|21466.3|2681
1666108800000|2022-10-18 16:00:00|21576.3|21556.3|21566.3|21541.3|21631.3|21611.3|21551.3|21531.3|576
1666112400000|2022-10-18 17:00:00|21571.3|21546.3|21661.3|21641.3|21676.3|21656.3|21516.3|21496.3|680
1666116000000|2022-10-18 18:00:00|21666.3|21636.3|21553.8|21538.8|21671.3|21646.3|21516.3|21501.3|624
1666119600000|2022-10-18 19:00:00|21551.3|21536.3|21601.3|21586.3|21641.3|21626.3|21518.8|21503.8|350
1666123200000|2022-10-18 20:00:00|21644|21604|21747.6|21707.6|21798.1|21758.1|21576|21536|0
1666126800000|2022-10-18 21:00:00|21747.5|21707.5|21746.5|21706.5|21757|21717|21735.3|21695.3|0
1666130400000|2022-10-18 22:00:00|21746.6|21706.6|21748|21708|21760.5|21720.5|21711.6|21671.6|0
1666134000000|2022-10-18 23:00:00|21748.1|21708.1|21746.1|21706.1|21824.4|21784.4|21744.8|21704.8|0
1666137600000|2022-10-19 00:00:00|21745.9|21705.9|21756.9|21716.9|21779.5|21739.5|21664.6|21624.6|0
1666141200000|2022-10-19 01:00:00|21756.8|21716.8|21781.6|21741.6|21806.3|21766.3|21732.2|21692.2|0
1666144800000|2022-10-19 02:00:00|21781.7|21741.7|21738.4|21698.4|21781.7|21741.7|21719.6|21679.6|0
1666148400000|2022-10-19 03:00:00|21738.3|21698.3|21714.1|21674.1|21744.6|21704.6|21701.6|21661.6|0
1666152000000|2022-10-19 04:00:00|21714.2|21674.2|21708|21668|21726.3|21686.3|21695.6|21655.6|0
1666155600000|2022-10-19 05:00:00|21714|21674|21686.8|21646.8|21768.3|21728.3|21686.8|21646.8|0
1666159200000|2022-10-19 06:00:00|21692.8|21652.8|21611.3|21596.3|21692.8|21673.8|21596.3|21581.3|493
1666162800000|2022-10-19 07:00:00|21608.8|21593.8|21545.2|21530.2|21663.8|21648.8|21433.8|21418.8|4015
1666166400000|2022-10-19 08:00:00|21540.2|21525.2|21457.7|21442.7|21540.2|21525.2|21422.7|21407.7|2113
1666170000000|2022-10-19 09:00:00|21455.2|21440.2|21605.2|21590.2|21610.2|21595.2|21450.2|21435.2|1321
1666173600000|2022-10-19 10:00:00|21610.2|21595.2|21545.2|21530.2|21610.2|21595.2|21510.2|21495.2|957
1666177200000|2022-10-19 11:00:00|21550.2|21535.2|21505.3|21490.3|21570.2|21555.2|21472.8|21457.8|1031
1666180800000|2022-10-19 12:00:00|21507.8|21492.8|21475.3|21460.3|21520.3|21505.3|21435.3|21420.3|1139
1666184400000|2022-10-19 13:00:00|21477.8|21462.8|21450.3|21435.3|21540.3|21525.3|21400.3|21385.3|1255
1666188000000|2022-10-19 14:00:00|21447.8|21432.8|21484.9|21469.9|21549.9|21534.9|21432.8|21417.8|1386
1666191600000|2022-10-19 15:00:00|21479.9|21464.9|21517.4|21497.4|21532.4|21512.4|21452.4|21437.4|1535
1666195200000|2022-10-19 16:00:00|21522.4|21492.4|21412.4|21387.4|21522.4|21497.4|21402.4|21382.4|470
1666198800000|2022-10-19 17:00:00|21407.4|21382.4|21407.4|21387.4|21422.4|21397.4|21357.4|21332.4|389
1666202400000|2022-10-19 18:00:00|21402.4|21382.4|21414.9|21399.9|21462.4|21442.4|21397.4|21377.4|351
1666206000000|2022-10-19 19:00:00|21417.4|21402.4|21479.9|21464.9|21482.4|21467.4|21407.4|21392.4|197
1666209600000|2022-10-19 20:00:00|21483.2|21443.2|21499.8|21459.8|21545.5|21505.5|21458.6|21418.6|0
1666213200000|2022-10-19 21:00:00|21501|21461|21489.9|21449.9|21501|21461|21487.4|21447.4|0
1666216800000|2022-10-19 22:00:00|21489.8|21449.8|21449.2|21409.2|21499.8|21459.8|21440.6|21400.6|0
1666220400000|2022-10-19 23:00:00|21449.1|21409.1|21441.8|21401.8|21452.3|21412.3|21423.9|21383.9|0
1666224000000|2022-10-20 00:00:00|21441.2|21401.2|21408.1|21368.1|21475.4|21435.4|21383.4|21343.4|0
1666227600000|2022-10-20 01:00:00|21402.1|21362.1|21365.5|21325.5|21408.1|21368.1|21346.6|21306.6|0
1666231200000|2022-10-20 02:00:00|21365.7|21325.7|21394.8|21354.8|21402.1|21362.1|21353.3|21313.3|0
1666234800000|2022-10-20 03:00:00|21394.9|21354.9|21357.6|21317.6|21404|21364|21338.9|21298.9|0
1666238400000|2022-10-20 04:00:00|21357.5|21317.5|21444.7|21404.7|21463.1|21423.1|21345.2|21305.2|0
1666242000000|2022-10-20 05:00:00|21441.7|21401.7|21472.2|21432.2|21537|21497|21414.1|21374.1|0
1666245600000|2022-10-20 06:00:00|21472.4|21432.4|21454.9|21439.9|21478.4|21457.4|21382.4|21367.4|411
1666249200000|2022-10-20 07:00:00|21449.9|21434.9|21485.7|21470.7|21522.4|21507.4|21394.9|21379.9|3451
1666252800000|2022-10-20 08:00:00|21488.2|21473.2|21428.2|21413.2|21523.2|21508.2|21428.2|21413.2|2062
1666256400000|2022-10-20 09:00:00|21433.2|21418.2|21473.2|21458.2|21520.7|21505.7|21428.2|21413.2|1010
1666260000000|2022-10-20 10:00:00|21470.7|21455.7|21518.2|21503.2|21548.2|21533.2|21458.2|21443.2|1065
1666263600000|2022-10-20 11:00:00|21520.7|21505.7|21547.5|21532.5|21568.2|21553.2|21505|21490|846
1666267200000|2022-10-20 12:00:00|21545|21530|21522.5|21507.5|21645|21630|21507.5|21492.5|1845
1666270800000|2022-10-20 13:00:00|21525|21510|21647.5|21632.5|21675|21660|21520|21505|1599
1666274400000|2022-10-20 14:00:00|21650|21635|21715.7|21700.7|21763.2|21748.2|21645|21630|2024
1666278000000|2022-10-20 15:00:00|21718.2|21703.2|21675.7|21655.7|21728.2|21713.2|21653.2|21638.2|2304
1666281600000|2022-10-20 16:00:00|21680.7|21660.7|21610.7|21585.7|21690.7|21670.7|21580.7|21555.7|542
1666285200000|2022-10-20 17:00:00|21605.7|21580.7|21555.7|21530.7|21610.7|21590.7|21525.7|21505.7|604
1666288800000|2022-10-20 18:00:00|21550.7|21525.7|21543.2|21528.2|21560.7|21545.7|21498.2|21483.2|254
1666292400000|2022-10-20 19:00:00|21548.2|21533.2|21548.2|21533.2|21578.2|21563.2|21500.7|21485.7|228
1666296000000|2022-10-20 20:00:00|21553.4|21513.4|21558.1|21518.1|21590.9|21550.9|21538.9|21498.9|0
1666299600000|2022-10-20 21:00:00|21556.3|21516.3|21555.3|21515.3|21564.3|21524.3|21554.4|21514.4|0
1666303200000|2022-10-20 22:00:00|21555.5|21515.5|21485.3|21445.3|21560.9|21520.9|21476.6|21436.6|0
1666306800000|2022-10-20 23:00:00|21486.5|21446.5|21489.7|21449.7|21492.6|21452.6|21456.8|21416.8|0
1666310400000|2022-10-21 00:00:00|21490.9|21450.9|21502.3|21462.3|21520.6|21480.6|21446.7|21406.7|0
1666314000000|2022-10-21 01:00:00|21502.4|21462.4|21484|21444|21508.8|21468.8|21471.5|21431.5|0
1666317600000|2022-10-21 02:00:00|21483.9|21443.9|21521.3|21481.3|21539.5|21499.5|21480.9|21440.9|0
1666321200000|2022-10-21 03:00:00|21524.3|21484.3|21490.7|21450.7|21545.8|21505.8|21478.3|21438.3|0
1666324800000|2022-10-21 04:00:00|21490.6|21450.6|21496.6|21456.6|21508.9|21468.9|21478|21438|0
1666328400000|2022-10-21 05:00:00|21496.5|21456.5|21495.2|21455.2|21508.4|21468.4|21465.9|21425.9|0
1666332000000|2022-10-21 06:00:00|21495.1|21455.1|21535.7|21520.7|21543.2|21528.2|21453.2|21438.2|1065
1666335600000|2022-10-21 07:00:00|21523.2|21508.2|21377.6|21362.6|21553.2|21538.2|21377.6|21362.6|3385
1666339200000|2022-10-21 08:00:00|21375.1|21360.1|21372.6|21357.6|21392.6|21377.6|21312.6|21297.6|1845
1666342800000|2022-10-21 09:00:00|21370.1|21355.1|21372.6|21357.6|21412.6|21397.6|21310.1|21295.1|1494
1666346400000|2022-10-21 10:00:00|21370.1|21355.1|21367.6|21352.6|21417.6|21402.6|21327.6|21312.6|763
1666350000000|2022-10-21 11:00:00|21365.1|21350.1|21344|21329|21395.1|21380.1|21339|21324|549
1666353600000|2022-10-21 12:00:00|21346.5|21331.5|21329|21314|21359|21344|21266.5|21251.5|1220
1666357200000|2022-10-21 13:00:00|21331.5|21316.5|21594|21579|21594|21579|21331.5|21316.5|2950
1666360800000|2022-10-21 14:00:00|21599|21584|21501.3|21486.3|21659|21644|21476.3|21461.3|2619
1666364400000|2022-10-21 15:00:00|21506.3|21491.3|21613.8|21593.8|21623.8|21603.8|21466.3|21451.3|1947
1666368000000|2022-10-21 16:00:00|21618.8|21598.8|21643.8|21623.8|21663.8|21643.8|21578.8|21558.8|498
1666371600000|2022-10-21 17:00:00|21648.8|21628.8|21708.8|21683.8|21708.8|21688.8|21643.8|21623.8|323
1666375200000|2022-10-21 18:00:00|21703.8|21688.8|21723.8|21703.8|21728.8|21708.8|21703.8|21683.8|68
1666562400000|2022-10-23 22:00:00|22012.1|21972.1|21950.3|21910.3|22072.9|22032.9|21937.7|21897.7|0
1666566000000|2022-10-23 23:00:00|21950.2|21910.2|21915.7|21875.7|21989.6|21949.6|21915.7|21875.7|0
1666569600000|2022-10-24 00:00:00|21915.8|21875.8|21870.1|21830.1|21937.6|21897.6|21852.4|21812.4|0
1666573200000|2022-10-24 01:00:00|21870|21830|21809.5|21769.5|21882.2|21842.2|21803.4|21763.4|0
1666576800000|2022-10-24 02:00:00|21809.6|21769.6|21774|21734|21809.6|21769.6|21761.5|21721.5|0
1666580400000|2022-10-24 03:00:00|21774.1|21734.1|21718.9|21678.9|21780.2|21740.2|21706.4|21666.4|0
1666584000000|2022-10-24 04:00:00|21718.7|21678.7|21768.9|21728.9|21786.8|21746.8|21700.4|21660.4|0
1666587600000|2022-10-24 05:00:00|21771.9|21731.9|21694.7|21654.7|21775|21735|21679.2|21639.2|0
1666591200000|2022-10-24 06:00:00|21706.7|21666.7|21703.8|21688.8|21773.8|21758.8|21661.3|21646.3|497
1666594800000|2022-10-24 07:00:00|21716.3|21701.3|21694.7|21679.7|21896.3|21881.3|21666.3|21651.3|3753
1666598400000|2022-10-24 08:00:00|21697.2|21682.2|21654.7|21639.7|21717.2|21702.2|21577.2|21562.2|1440
1666602000000|2022-10-24 09:00:00|21657.2|21642.2|21759.7|21744.7|21767.2|21752.2|21609.7|21594.7|981
1666605600000|2022-10-24 10:00:00|21762.2|21747.2|21887.2|21872.2|21887.2|21872.2|21754.7|21739.7|1419
1666609200000|2022-10-24 11:00:00|21884.7|21869.7|21978.8|21963.8|22006.3|21991.3|21852.2|21837.2|1558
1666612800000|2022-10-24 12:00:00|21981.3|21966.3|22071.3|22056.3|22076.3|22061.3|21931.3|21916.3|1476
1666616400000|2022-10-24 13:00:00|22068.8|22053.8|22118.8|22103.8|22156.3|22141.3|22023.8|22008.8|2980
1666620000000|2022-10-24 14:00:00|22121.3|22106.3|22038.7|22023.7|22121.3|22106.3|21916.2|21901.2|2605
1666623600000|2022-10-24 15:00:00|22036.2|22021.2|22073.7|22048.7|22073.7|22053.7|21966.2|21951.2|2670
1666627200000|2022-10-24 16:00:00|22068.7|22038.7|22033.7|22013.7|22078.7|22058.7|22033.7|22013.7|216
1666630800000|2022-10-24 17:00:00|22038.7|22018.7|22023.7|21998.7|22043.7|22023.7|22003.7|21978.7|260
1666634400000|2022-10-24 18:00:00|22018.7|22003.7|22076.2|22061.2|22081.2|22066.2|22018.7|21993.7|196
1666638000000|2022-10-24 19:00:00|22073.7|22058.7|22041.2|22026.2|22103.7|22088.7|22028.7|22013.7|435
1666641600000|2022-10-24 20:00:00|22064.5|22024.5|22045.7|22005.7|22068.1|22028.1|22035.1|21995.1|0
1666645200000|2022-10-24 21:00:00|22045.6|22005.6|22051.1|22011.1|22061.5|22021.5|22043.8|22003.8|0
1666648800000|2022-10-24 22:00:00|22050.6|22010.6|22088.4|22048.4|22088.4|22048.4|22036.1|21996.1|0
1666652400000|2022-10-24 23:00:00|22088.3|22048.3|22067|22027|22097.5|22057.5|22059.6|22019.6|0
1666656000000|2022-10-25 00:00:00|22067.1|22027.1|22097.5|22057.5|22115.2|22075.2|22036.1|21996.1|0
1666659600000|2022-10-25 01:00:00|22094.5|22054.5|22041.6|22001.6|22103.8|22063.8|21992.4|21952.4|0
1666663200000|2022-10-25 02:00:00|22041.7|22001.7|22030.1|21990.1|22047.7|22007.7|22011.2|21971.2|0
1666666800000|2022-10-25 03:00:00|22030.2|21990.2|22067.2|22027.2|22085.7|22045.7|22023.9|21983.9|0
1666670400000|2022-10-25 04:00:00|22067.3|22027.3|22060.6|22020.6|22091.8|22051.8|22048.4|22008.4|0
1666674000000|2022-10-25 05:00:00|22060.5|22020.5|22066.2|22026.2|22075.2|22035.2|22033.7|21993.7|0
1666677600000|2022-10-25 06:00:00|22066.3|22026.3|22103.7|22088.7|22128.7|22113.7|22056.2|22026.2|256
1666681200000|2022-10-25 07:00:00|22083.7|22068.7|22048.7|22033.7|22111.2|22096.2|21996.2|21981.2|2487
1666684800000|2022-10-25 08:00:00|22046.2|22031.2|22003.7|21988.7|22088.7|22073.7|21998.7|21983.7|1010
1666688400000|2022-10-25 09:00:00|21998.7|21983.7|21913.7|21898.7|22008.7|21993.7|21881.2|21866.2|1276
1666692000000|2022-10-25 10:00:00|21911.2|21896.2|21918.7|21903.7|21951.2|21936.2|21863.7|21848.7|884
1666695600000|2022-10-25 11:00:00|21916.2|21901.2|21954.4|21939.4|21984.4|21969.4|21878.7|21863.7|662
1666699200000|2022-10-25 12:00:00|21951.9|21936.9|21906.9|21891.9|21959.4|21944.4|21869.4|21854.4|575
1666702800000|2022-10-25 13:00:00|21909.4|21894.4|22114.4|22099.4|22159.4|22144.4|21909.4|21894.4|1896
1666706400000|2022-10-25 14:00:00|22119.4|22104.4|22193.2|22178.2|22218.2|22203.2|22091.9|22076.9|2276
1666710000000|2022-10-25 15:00:00|22198.2|22183.2|22290.7|22265.7|22320.7|22305.7|22193.2|22178.2|2880
1666713600000|2022-10-25 16:00:00|22285.7|22270.7|22275.7|22255.7|22320.7|22295.7|22270.7|22245.7|264
1666717200000|2022-10-25 17:00:00|22280.7|22260.7|22240.7|22215.7|22290.7|22270.7|22225.7|22205.7|363
1666720800000|2022-10-25 18:00:00|22235.7|22210.7|22248.2|22233.2|22268.2|22253.2|22235.7|22210.7|176
1666724400000|2022-10-25 19:00:00|22250.7|22235.7|22303.2|22288.2|22315.7|22300.7|22245.7|22230.7|258
1666728000000|2022-10-25 20:00:00|22310.1|22270.1|22228.7|22188.7|22313.1|22273.1|22192.9|22152.9|0
1666731600000|2022-10-25 21:00:00|22228.1|22188.1|22189.1|22149.1|22228.8|22188.8|22188.4|22148.4|0
1666735200000|2022-10-25 22:00:00|22188.6|22148.6|22142.4|22102.4|22188.6|22148.6|22141.6|22101.6|0
1666738800000|2022-10-25 23:00:00|22143|22103|22153|22113|22163.2|22123.2|22119.2|22079.2|0
1666742400000|2022-10-26 00:00:00|22154.2|22114.2|22199.1|22159.1|22223.8|22183.8|22144.7|22104.7|0
1666746000000|2022-10-26 01:00:00|22199.2|22159.2|22248.5|22208.5|22260|22220|22162.9|22122.9|0
1666749600000|2022-10-26 02:00:00|22248.6|22208.6|22278.6|22238.6|22290.8|22250.8|22248.6|22208.6|0
1666753200000|2022-10-26 03:00:00|22278.5|22238.5|22260.4|22220.4|22284.6|22244.6|22248.2|22208.2|0
1666756800000|2022-10-26 04:00:00|22260.3|22220.3|22247.3|22207.3|22265.7|22225.7|22235.2|22195.2|0
1666760400000|2022-10-26 05:00:00|22247.4|22207.4|22211.1|22171.1|22265.7|22225.7|22199.1|22159.1|0
1666764000000|2022-10-26 06:00:00|22217.1|22177.1|22240.7|22225.7|22273.2|22258.2|22198.2|22165|700
1666767600000|2022-10-26 07:00:00|22238.2|22223.2|22262|22247|22282|22267|22140.7|22125.7|3404
1666771200000|2022-10-26 08:00:00|22257|22242|22302|22287|22329.5|22314.5|22254.5|22239.5|1498
1666774800000|2022-10-26 09:00:00|22297|22282|22214.5|22199.5|22302|22287|22182|22167|1027
1666778400000|2022-10-26 10:00:00|22217|22202|22247|22232|22287|22272|22204.5|22189.5|947
1666782000000|2022-10-26 11:00:00|22252|22237|22211.7|22196.7|22287|22272|22196.7|22181.7|1159
1666785600000|2022-10-26 12:00:00|22209.2|22194.2|22211.7|22196.7|22231.7|22216.7|22149.2|22134.2|840
1666789200000|2022-10-26 13:00:00|22206.7|22191.7|22224.2|22209.2|22271.7|22256.7|22201.7|22186.7|1679
1666792800000|2022-10-26 14:00:00|22231.7|22216.7|22345.3|22330.3|22385.3|22370.3|22231.7|22216.7|1964
1666796400000|2022-10-26 15:00:00|22350.3|22335.3|22387.8|22367.8|22420.3|22405.3|22347.8|22332.8|2077
1666800000000|2022-10-26 16:00:00|22392.8|22362.8|22337.8|22312.8|22417.8|22397.8|22322.8|22297.8|446
1666803600000|2022-10-26 17:00:00|22332.8|22307.8|22327.8|22302.8|22337.8|22317.8|22282.8|22257.8|332
1666807200000|2022-10-26 18:00:00|22322.8|22307.8|22295.3|22280.3|22342.8|22322.8|22275.3|22260.3|288
1666810800000|2022-10-26 19:00:00|22292.8|22277.8|22262.8|22247.8|22305.3|22290.3|22262.8|22247.8|306
1666814400000|2022-10-26 20:00:00|22294|22254|22345|22305|22356.2|22316.2|22288.1|22248.1|0
1666818000000|2022-10-26 21:00:00|22344.4|22304.4|22321.5|22281.5|22344.4|22304.4|22314.1|22274.1|0
1666821600000|2022-10-26 22:00:00|22320.9|22280.9|22323.8|22283.8|22327.7|22287.7|22294.3|22254.3|0
1666825200000|2022-10-26 23:00:00|22323.9|22283.9|22359.2|22319.2|22368.4|22328.4|22323.8|22283.8|0
1666828800000|2022-10-27 00:00:00|22358|22318|22322.8|22282.8|22377.2|22337.2|22298.4|22258.4|0
1666832400000|2022-10-27 01:00:00|22322.7|22282.7|22329.2|22289.2|22359.6|22319.6|22319.7|22279.7|0
1666836000000|2022-10-27 02:00:00|22329.1|22289.1|22310.2|22270.2|22341.1|22301.1|22285.6|22245.6|0
1666839600000|2022-10-27 03:00:00|22316.2|22276.2|22347|22307|22353|22313|22310.2|22270.2|0
1666843200000|2022-10-27 04:00:00|22353|22313|22365.1|22325.1|22371.3|22331.3|22340.7|22300.7|0
1666846800000|2022-10-27 05:00:00|22365.2|22325.2|22379.3|22339.3|22388.6|22348.6|22342.3|22302.3|0
1666850400000|2022-10-27 06:00:00|22373.3|22333.3|22312.8|22297.8|22373.3|22333.3|22292.8|22277.8|474
1666854000000|2022-10-27 07:00:00|22307.8|22292.8|22327.7|22312.7|22372.8|22357.8|22280.3|22265.3|3022
1666857600000|2022-10-27 08:00:00|22322.7|22307.7|22297.7|22282.7|22362.7|22347.7|22287.7|22272.7|992
1666861200000|2022-10-27 09:00:00|22295.2|22280.2|22262.7|22247.7|22302.7|22287.7|22232.7|22217.7|1032
1666864800000|2022-10-27 10:00:00|22267.7|22252.7|22240.2|22225.2|22282.7|22267.7|22232.7|22217.7|736
1666868400000|2022-10-27 11:00:00|22237.7|22222.7|22223|22208|22275.2|22260.2|22193|22178|804
1666872000000|2022-10-27 12:00:00|22220.5|22205.5|22393|22378|22413|22398|22203|22188|2504
1666875600000|2022-10-27 13:00:00|22398|22383|22463|22448|22543|22528|22363|22348|3170
1666879200000|2022-10-27 14:00:00|22465.5|22450.5|22585.9|22570.9|22645.9|22630.9|22438|22423|3429
1666882800000|2022-10-27 15:00:00|22583.4|22568.4|22553.4|22528.4|22640.9|22625.9|22538.4|22523.4|2568
1666886400000|2022-10-27 16:00:00|22548.4|22533.4|22583.4|22558.4|22593.4|22573.4|22533.4|22513.4|333
1666890000000|2022-10-27 17:00:00|22578.4|22563.4|22568.4|22548.4|22628.4|22603.4|22558.4|22533.4|327
1666893600000|2022-10-27 18:00:00|22573.4|22553.4|22525.9|22510.9|22578.4|22558.4|22515.9|22500.9|188
1666897200000|2022-10-27 19:00:00|22523.4|22508.4|22488.4|22473.4|22553.4|22538.4|22483.4|22468.4|334
1666900800000|2022-10-27 20:00:00|22505.3|22465.3|22422.3|22382.3|22523.3|22483.3|22295.7|22255.7|0
1666904400000|2022-10-27 21:00:00|22422.9|22382.9|22448.4|22408.4|22506.4|22466.4|22387|22347|0
1666908000000|2022-10-27 22:00:00|22448.8|22408.8|22450.7|22410.7|22512.3|22472.3|22444.7|22404.7|0
1666911600000|2022-10-27 23:00:00|22449.5|22409.5|22428.9|22388.9|22466.6|22426.6|22420.8|22380.8|0
1666915200000|2022-10-28 00:00:00|22429|22389|22456|22416|22462.4|22422.4|22398.3|22358.3|0
1666918800000|2022-10-28 01:00:00|22462.1|22422.1|22517.9|22477.9|22530.2|22490.2|22462|22422|0
1666922400000|2022-10-28 02:00:00|22517.8|22477.8|22483.9|22443.9|22521|22481|22462.3|22422.3|0
1666926000000|2022-10-28 03:00:00|22486.9|22446.9|22475.3|22435.3|22493.3|22453.3|22462.7|22422.7|0
1666929600000|2022-10-28 04:00:00|22475.2|22435.2|22450.4|22410.4|22481.5|22441.5|22444|22404|0
1666933200000|2022-10-28 05:00:00|22450.3|22410.3|22416.7|22376.7|22450.3|22410.3|22362.4|22322.4|0
1666936800000|2022-10-28 06:00:00|22416.8|22376.8|22383.4|22368.4|22453.4|22438.4|22345.9|22330.9|771
1666940400000|2022-10-28 07:00:00|22400.9|22385.9|22327|22312|22425.9|22410.9|22287|22272|4228
1666944000000|2022-10-28 08:00:00|22322|22307|22362|22347|22382|22367|22282|22267|1631
1666947600000|2022-10-28 09:00:00|22359.5|22344.5|22367|22352|22372|22357|22254.5|22239.5|1525
1666951200000|2022-10-28 10:00:00|22364.5|22349.5|22407|22392|22407|22392|22342|22327|781
1666954800000|2022-10-28 11:00:00|22404.5|22389.5|22392.7|22377.7|22432|22417|22367|22352|737
1666958400000|2022-10-28 12:00:00|22395.2|22380.2|22430.2|22415.2|22535.2|22520.2|22347.7|22332.7|1727
1666962000000|2022-10-28 13:00:00|22432.7|22417.7|22520.2|22505.2|22562.7|22547.7|22402.7|22387.7|1768
1666965600000|2022-10-28 14:00:00|22525.2|22510.2|22523.3|22508.3|22575.2|22560.2|22458.3|22443.3|1778
1666969200000|2022-10-28 15:00:00|22525.8|22510.8|22588.3|22563.3|22598.3|22578.3|22505.8|22490.8|1868
1666972800000|2022-10-28 16:00:00|22583.3|22568.3|22613.3|22588.3|22618.3|22598.3|22553.3|22533.3|455
1666976400000|2022-10-28 17:00:00|22608.3|22593.3|22618.3|22598.3|22643.3|22623.3|22608.3|22583.3|220
1666980000000|2022-10-28 18:00:00|22623.3|22603.3|22673.3|22658.3|22678.3|22663.3|22613.3|22588.3|179
1666983600000|2022-10-28 19:00:00|22670.8|22655.8|22705.8|22690.8|22705.8|22690.8|22653.3|22638.3|242
1666987200000|2022-10-28 20:00:00|22713.2|22673.2|22778.7|22738.7|22783.7|22743.7|22713.2|22673.2|0
1667167200000|2022-10-30 22:00:00|22708.3|22668.3|22701.7|22661.7|22711.5|22671.5|22674.1|22634.1|0
1667170800000|2022-10-30 23:00:00|22702.3|22662.3|22691|22651|22719|22679|22688|22648|0
1667174400000|2022-10-31 00:00:00|22692.2|22652.2|22634.7|22594.7|22705.9|22665.9|22628.3|22588.3|0
1667178000000|2022-10-31 01:00:00|22631.7|22591.7|22641.5|22601.5|22653.8|22613.8|22592.1|22552.1|0
1667181600000|2022-10-31 02:00:00|22641.4|22601.4|22623.5|22583.5|22653.7|22613.7|22616.9|22576.9|0
1667185200000|2022-10-31 03:00:00|22623.4|22583.4|22642|22602|22660.4|22620.4|22617.1|22577.1|0
1667188800000|2022-10-31 04:00:00|22642.1|22602.1|22617.5|22577.5|22648.3|22608.3|22555.3|22515.3|0
1667192400000|2022-10-31 05:00:00|22555.2|22515.2|22629.6|22589.6|22629.9|22589.9|22543.1|22503.1|0
1667196000000|2022-10-31 06:00:00|22629.7|22589.7|22596.2|22556.2|22635.8|22595.8|22590.9|22550.9|0
1667199600000|2022-10-31 07:00:00|22602.2|22562.2|22605.8|22590.8|22635.8|22620.8|22575.8|22559.2|601
1667203200000|2022-10-31 08:00:00|22608.3|22593.3|22519.4|22504.4|22623.3|22608.3|22460.8|22445.8|2643
1667206800000|2022-10-31 09:00:00|22514.4|22499.4|22579.4|22564.4|22604.4|22589.4|22509.4|22494.4|931
1667210400000|2022-10-31 10:00:00|22581.9|22566.9|22619.4|22604.4|22624.4|22609.4|22566.9|22551.9|852
1667214000000|2022-10-31 11:00:00|22621.9|22606.9|22579.4|22564.4|22654.4|22639.4|22569.4|22554.4|925
1667217600000|2022-10-31 12:00:00|22584.4|22569.4|22613|22598|22615.5|22600.5|22564.4|22549.4|539
1667221200000|2022-10-31 13:00:00|22618|22603|22623|22608|22658|22643|22583|22568|1174
1667224800000|2022-10-31 14:00:00|22618|22603|22678|22663|22713|22698|22618|22603|1153
1667228400000|2022-10-31 15:00:00|22683|22668|22666.7|22651.7|22736.7|22721.7|22651.7|22636.7|1455
1667232000000|2022-10-31 16:00:00|22664.2|22649.2|22654.2|22634.2|22701.7|22686.7|22626.7|22611.7|2206
1667235600000|2022-10-31 17:00:00|22659.2|22629.2|22684.2|22664.2|22689.2|22669.2|22639.2|22614.2|129
1667239200000|2022-10-31 18:00:00|22689.2|22659.2|22704.2|22684.2|22734.2|22709.2|22679.2|22659.2|198
1667242800000|2022-10-31 19:00:00|22699.2|22679.2|22684.2|22669.2|22704.2|22679.2|22639.2|22614.2|381
1667246400000|2022-10-31 20:00:00|22686.7|22671.7|22689.2|22674.2|22704.2|22689.2|22671.7|22656.7|106
1667250000000|2022-10-31 21:00:00|22710.3|22670.3|22711.4|22671.4|22716.4|22676.4|22700.8|22660.8|0
1667253600000|2022-10-31 22:00:00|22711.6|22671.6|22724.4|22684.4|22735.8|22695.8|22703.3|22663.3|0
1667257200000|2022-10-31 23:00:00|22724.5|22684.5|22733.7|22693.7|22753|22713|22724.4|22684.4|0
1667260800000|2022-11-01 00:00:00|22734.9|22694.9|22766.7|22726.7|22785.4|22745.4|22727.1|22687.1|0
1667264400000|2022-11-01 01:00:00|22766.8|22726.8|22810|22770|22822.1|22782.1|22766.8|22726.8|0
1667268000000|2022-11-01 02:00:00|22810.1|22770.1|22844|22804|22850.1|22810.1|22810|22770|0
1667271600000|2022-11-01 03:00:00|22850.1|22810.1|22836.8|22796.8|22856.2|22816.2|22818.2|22778.2|0
1667275200000|2022-11-01 04:00:00|22836.7|22796.7|22830.4|22790.4|22836.9|22796.9|22818|22778|0
1667278800000|2022-11-01 05:00:00|22830.5|22790.5|22867.7|22827.7|22880.4|22840.4|22830.4|22790.4|0
1667282400000|2022-11-01 06:00:00|22867.8|22827.8|22844.4|22804.4|22892.8|22852.8|22844.4|22804.4|0
1667286000000|2022-11-01 07:00:00|22844.5|22804.5|22849.2|22834.2|22949.2|22934.2|22829.2|22789.2|780
1667289600000|2022-11-01 08:00:00|22859.2|22844.2|23023.8|23008.8|23048.8|23033.8|22844.2|22829.2|3767
1667293200000|2022-11-01 09:00:00|23026.3|23011.3|23053.8|23038.8|23053.8|23038.8|22998.8|22983.8|1129
1667296800000|2022-11-01 10:00:00|23051.3|23036.3|23081.3|23066.3|23088.8|23073.8|23038.8|23023.8|1232
1667300400000|2022-11-01 11:00:00|23078.8|23063.8|23043.8|23028.8|23098.8|23083.8|23043.8|23028.8|855
1667304000000|2022-11-01 12:00:00|23046.3|23031.3|23049.5|23034.5|23077|23062|23026.3|23011.3|950
1667307600000|2022-11-01 13:00:00|23047|23032|23007|22992|23109.5|23094.5|22999.5|22984.5|1618
1667311200000|2022-11-01 14:00:00|23012|22997|22772|22757|23012|22997|22747|22732|3861
1667314800000|2022-11-01 15:00:00|22769.5|22754.5|22772.8|22757.8|22815.3|22800.3|22732.8|22717.8|2415
1667318400000|2022-11-01 16:00:00|22770.3|22755.3|22845.3|22820.3|22845.3|22825.3|22742.8|22727.8|2074
1667322000000|2022-11-01 17:00:00|22840.3|22825.3|22870.3|22850.3|22880.3|22860.3|22830.3|22810.3|314
1667325600000|2022-11-01 18:00:00|22875.3|22855.3|22880.3|22860.3|22890.3|22870.3|22850.3|22830.3|262
1667329200000|2022-11-01 19:00:00|22875.3|22855.3|22850.3|22835.3|22885.3|22865.3|22842.8|22827.8|230
1667332800000|2022-11-01 20:00:00|22852.8|22837.8|22825.3|22810.3|22857.8|22842.8|22820.3|22805.3|46
1667336400000|2022-11-01 21:00:00|22860.8|22820.8|22865|22825|22866.9|22826.9|22860.8|22820.8|0
1667340000000|2022-11-01 22:00:00|22865.2|22825.2|22886.3|22846.3|22889.2|22849.2|22864.4|22824.4|0
1667343600000|2022-11-01 23:00:00|22887|22847|22878.9|22838.9|22898.8|22858.8|22871.4|22831.4|0
1667347200000|2022-11-02 00:00:00|22880.1|22840.1|22916.1|22876.1|22925.2|22885.2|22860.9|22820.9|0
1667350800000|2022-11-02 01:00:00|22919.1|22879.1|22926|22886|22938.4|22898.4|22900.7|22860.7|0
1667354400000|2022-11-02 02:00:00|22932.1|22892.1|22938.3|22898.3|22944.6|22904.6|22907.2|22867.2|0
1667358000000|2022-11-02 03:00:00|22938.4|22898.4|22944.8|22904.8|22963.9|22923.9|22919.9|22879.9|0
1667361600000|2022-11-02 04:00:00|22944.9|22904.9|22945.1|22905.1|22954.2|22914.2|22926.2|22886.2|0
1667365200000|2022-11-02 05:00:00|22945.2|22905.2|22939|22899|22963.4|22923.4|22926.8|22886.8|0
1667368800000|2022-11-02 06:00:00|22933|22893|22885.8|22845.8|22939|22899|22878.7|22838.7|0
1667372400000|2022-11-02 07:00:00|22882.8|22842.8|22892.8|22877.8|22927.8|22912.8|22867.8|22836.7|339
1667376000000|2022-11-02 08:00:00|22897.8|22882.8|22891.3|22876.3|22982.8|22967.8|22835.3|22820.3|2999
1667379600000|2022-11-02 09:00:00|22888.8|22873.8|22838.8|22823.8|22918.8|22903.8|22803.8|22788.8|1418
1667383200000|2022-11-02 10:00:00|22833.8|22818.8|22838.8|22823.8|22868.8|22853.8|22808.8|22793.8|907
1667386800000|2022-11-02 11:00:00|22836.3|22821.3|22843.8|22828.8|22866.3|22851.3|22823.8|22808.8|559
1667390400000|2022-11-02 12:00:00|22846.3|22831.3|22833.2|22818.2|22883.8|22868.8|22788.2|22773.2|1277
1667394000000|2022-11-02 13:00:00|22835.7|22820.7|22803.2|22788.2|22848.2|22833.2|22788.2|22773.2|1162
1667397600000|2022-11-02 14:00:00|22808.2|22793.2|22838.2|22823.2|22853.2|22838.2|22793.2|22778.2|1155
1667401200000|2022-11-02 15:00:00|22840.7|22825.7|22853.8|22838.8|22873.2|22858.2|22808.8|22793.8|1333
1667404800000|2022-11-02 16:00:00|22856.3|22841.3|22821.3|22801.3|22883.8|22868.8|22803.8|22788.8|1691
1667408400000|2022-11-02 17:00:00|22826.3|22806.3|22841.3|22821.3|22861.3|22841.3|22801.3|22781.3|476
1667412000000|2022-11-02 18:00:00|22846.3|22829.8|22776.3|22756.3|22981.3|22961.3|22736.3|22711.3|1771
1667415600000|2022-11-02 19:00:00|22771.3|22751.3|22633.8|22618.8|22861.3|22841.3|22628.8|22613.8|716
1667419200000|2022-11-02 20:00:00|22631.3|22616.3|22593.8|22578.8|22633.8|22618.8|22591.3|22576.3|173
1667422800000|2022-11-02 21:00:00|22619.9|22579.9|22623.3|22583.3|22632.1|22592.1|22615.6|22575.6|0
1667426400000|2022-11-02 22:00:00|22623.2|22583.2|22585.8|22545.8|22630.9|22590.9|22562.3|22522.3|0
1667430000000|2022-11-02 23:00:00|22585.7|22545.7|22576.3|22536.3|22589.5|22549.5|22560|22520|0
1667433600000|2022-11-03 00:00:00|22576.4|22536.4|22625.5|22585.5|22625.5|22585.5|22563.8|22523.8|0
1667437200000|2022-11-03 01:00:00|22625.6|22585.6|22657.9|22617.9|22689.1|22649.1|22619.2|22579.2|0
1667440800000|2022-11-03 02:00:00|22658|22618|22670.8|22630.8|22689.8|22649.8|22652.4|22612.4|0
1667444400000|2022-11-03 03:00:00|22673.9|22633.9|22695.8|22655.8|22702.3|22662.3|22665|22625|0
1667448000000|2022-11-03 04:00:00|22695.9|22655.9|22696|22656|22702.5|22662.5|22689.7|22649.7|0
1667451600000|2022-11-03 05:00:00|22696.1|22656.1|22683.7|22643.7|22727.3|22687.3|22683.7|22643.7|0
1667455200000|2022-11-03 06:00:00|22677.6|22637.6|22646.7|22606.7|22689.7|22649.7|22645.6|22605.6|0
1667458800000|2022-11-03 07:00:00|22646.8|22606.8|22633.8|22618.8|22677.9|22638.8|22561.3|22546.3|757
1667462400000|2022-11-03 08:00:00|22636.3|22621.3|22673.2|22658.2|22693.8|22678.8|22543.8|22528.8|3681
1667466000000|2022-11-03 09:00:00|22668.2|22653.2|22703.2|22688.2|22718.2|22703.2|22648.2|22633.2|1593
1667469600000|2022-11-03 10:00:00|22700.7|22685.7|22648.2|22633.2|22703.2|22688.2|22605.7|22590.7|1162
1667473200000|2022-11-03 11:00:00|22645.7|22630.7|22578.2|22563.2|22653.2|22638.2|22578.2|22563.2|760
1667476800000|2022-11-03 12:00:00|22573.2|22558.2|22532.8|22517.8|22648.2|22633.2|22512.8|22497.8|1381
1667480400000|2022-11-03 13:00:00|22535.3|22520.3|22552.8|22537.8|22627.8|22612.8|22517.8|22502.8|1447
1667484000000|2022-11-03 14:00:00|22567.8|22552.8|22657.8|22642.8|22662.8|22647.8|22512.8|22497.8|1720
1667487600000|2022-11-03 15:00:00|22652.8|22637.8|22631.8|22616.8|22684.3|22669.3|22599.3|22584.3|1277
1667491200000|2022-11-03 16:00:00|22634.3|22619.3|22709.3|22689.3|22729.3|22711.8|22631.8|22616.8|1759
1667494800000|2022-11-03 17:00:00|22714.3|22694.3|22669.3|22649.3|22724.3|22704.3|22669.3|22649.3|388
1667498400000|2022-11-03 18:00:00|22674.3|22654.3|22704.3|22684.3|22719.3|22694.3|22659.3|22639.3|230
1667502000000|2022-11-03 19:00:00|22709.3|22679.3|22646.8|22631.8|22721.8|22706.8|22646.8|22631.8|134
1667505600000|2022-11-03 20:00:00|22649.3|22634.3|22671.8|22656.8|22684.3|22669.3|22649.3|22634.3|93
1667509200000|2022-11-03 21:00:00|22689.4|22649.4|22684.2|22644.2|22696.8|22656.8|22681.7|22641.7|0
1667512800000|2022-11-03 22:00:00|22684.3|22644.3|22665.6|22625.6|22688.6|22648.6|22640.4|22600.4|0
1667516400000|2022-11-03 23:00:00|22666.8|22626.8|22666.8|22626.8|22673.1|22633.1|22653.6|22613.6|0
1667520000000|2022-11-04 00:00:00|22666.9|22626.9|22674.9|22634.9|22698.9|22658.9|22650|22610|0
1667523600000|2022-11-04 01:00:00|22675|22635|22699.5|22659.5|22705.4|22665.4|22649.7|22609.7|0
1667527200000|2022-11-04 02:00:00|22699.6|22659.6|22717.7|22677.7|22730.2|22690.2|22687.1|22647.1|0
1667530800000|2022-11-04 03:00:00|22717.9|22677.9|22742.5|22702.5|22742.5|22702.5|22711.5|22671.5|0
1667534400000|2022-11-04 04:00:00|22742.4|22702.4|22825.5|22785.5|22825.7|22785.7|22736.3|22696.3|0
1667538000000|2022-11-04 05:00:00|22825.4|22785.4|22853.3|22813.3|22884.3|22844.3|22812.9|22772.9|0
1667541600000|2022-11-04 06:00:00|22859.4|22819.4|22858|22818|22929.2|22889.2|22841.1|22801.1|0
1667545200000|2022-11-04 07:00:00|22851.9|22811.9|22854.3|22839.3|22866.8|22851.8|22781.8|22766.8|757
1667548800000|2022-11-04 08:00:00|22856.8|22841.8|22763|22748|22856.8|22841.8|22658|22643|3012
1667552400000|2022-11-04 09:00:00|22768|22753|22888|22873|22898|22883|22745.5|22730.5|1941
1667556000000|2022-11-04 10:00:00|22885.5|22870.5|22968|22953|22978|22963|22878|22863|1935
1667559600000|2022-11-04 11:00:00|22963|22948|23003|22988|23023|23008|22918|22903|2505
1667563200000|2022-11-04 12:00:00|23008|22993|23092.2|23077.2|23099.7|23084.7|22870.5|22855.5|3923
1667566800000|2022-11-04 13:00:00|23089.7|23074.7|23179.7|23164.7|23214.7|23199.7|23079.7|23064.7|3258
1667570400000|2022-11-04 14:00:00|23182.2|23167.2|23374.7|23359.7|23404.7|23389.7|23179.7|23164.7|4099
1667574000000|2022-11-04 15:00:00|23379.7|23364.7|23236.4|23221.4|23404.7|23389.7|23223.9|23208.9|6739
1667577600000|2022-11-04 16:00:00|23241.4|23226.4|23248.9|23223.9|23316.4|23301.4|23193.9|23178.9|3770
1667581200000|2022-11-04 17:00:00|23243.9|23218.9|23228.9|23208.9|23283.9|23258.9|23223.9|23203.9|380
1667584800000|2022-11-04 18:00:00|23233.9|23203.9|23293.9|23268.9|23303.9|23283.9|23153.9|23133.9|382
1667588400000|2022-11-04 19:00:00|23288.9|23273.9|23331.4|23316.4|23341.4|23326.4|23276.4|23253.9|356
1667592000000|2022-11-04 20:00:00|23328.9|23313.9|23341.4|23326.4|23353.9|23338.9|23326.4|23311.4|157
1667595600000|2022-11-04 21:00:00|23362|23322|23362.1|23322.1|23365.7|23325.7|23360.8|23320.8|0
1667775600000|2022-11-06 23:00:00|23245.8|23205.8|23252|23212|23273.4|23233.4|23228.8|23188.8|0
1667779200000|2022-11-07 00:00:00|23252.1|23212.1|23243.7|23203.7|23300.6|23260.6|23212.1|23172.1|0
1667782800000|2022-11-07 01:00:00|23243.6|23203.6|23262.3|23222.3|23293.2|23253.2|23198.7|23158.7|0
1667786400000|2022-11-07 02:00:00|23262.4|23222.4|23263.2|23223.2|23263.4|23223.4|23219.4|23179.4|0
1667790000000|2022-11-07 03:00:00|23263.1|23223.1|23269.3|23229.3|23288.2|23248.2|23244.2|23204.2|0
1667793600000|2022-11-07 04:00:00|23269|23229|23281.3|23241.3|23294|23254|23262.7|23222.7|0
1667797200000|2022-11-07 05:00:00|23281.4|23241.4|23280.8|23240.8|23319.1|23279.1|23268.8|23228.8|0
1667800800000|2022-11-07 06:00:00|23280.7|23240.7|23294.2|23254.2|23312.4|23272.4|23275.6|23235.6|0
1667804400000|2022-11-07 07:00:00|23294.3|23254.3|23201.4|23186.4|23295.5|23255.5|23163.9|23148.9|549
1667808000000|2022-11-07 08:00:00|23198.9|23183.9|23407.8|23392.8|23420.3|23405.3|23156.4|23141.4|3816
1667811600000|2022-11-07 09:00:00|23410.3|23395.3|23396|23381|23511|23496|23386|23371|1905
1667815200000|2022-11-07 10:00:00|23401|23386|23416|23401|23466|23451|23371|23356|1426
1667818800000|2022-11-07 11:00:00|23421|23406|23443.5|23428.5|23471|23456|23381|23366|1772
1667822400000|2022-11-07 12:00:00|23441|23426|23492.1|23477.1|23494.6|23479.6|23421|23406|1001
1667826000000|2022-11-07 13:00:00|23494.6|23479.6|23504.6|23489.6|23532.1|23517.1|23474.6|23459.6|1445
1667829600000|2022-11-07 14:00:00|23507.1|23492.1|23437.1|23422.1|23529.6|23514.6|23424.6|23409.6|1570
1667833200000|2022-11-07 15:00:00|23439.6|23424.6|23485.1|23470.1|23515.1|23500.1|23429.6|23414.6|1670
1667836800000|2022-11-07 16:00:00|23480.1|23465.1|23437.6|23417.6|23525.1|23510.1|23432.6|23412.6|2479
1667840400000|2022-11-07 17:00:00|23432.6|23412.6|23457.6|23437.6|23482.6|23462.6|23427.6|23402.6|172
1667844000000|2022-11-07 18:00:00|23462.6|23442.6|23477.6|23457.6|23487.6|23462.6|23457.6|23437.6|144
1667847600000|2022-11-07 19:00:00|23482.6|23462.6|23502.6|23487.6|23535.1|23520.1|23482.6|23457.6|184
1667851200000|2022-11-07 20:00:00|23505.1|23490.1|23470.1|23455.1|23540.1|23525.1|23462.6|23447.6|224
1667854800000|2022-11-07 21:00:00|23482.8|23442.8|23467.4|23427.4|23488.1|23448.1|23458.6|23418.6|0
1667858400000|2022-11-07 22:00:00|23467.3|23427.3|23473|23433|23474.9|23434.9|23466|23426|0
1667862000000|2022-11-07 23:00:00|23472.9|23432.9|23487.8|23447.8|23489|23449|23451.6|23411.6|0
1667865600000|2022-11-08 00:00:00|23487.7|23447.7|23557.7|23517.7|23564.3|23524.3|23484|23444|0
1667869200000|2022-11-08 01:00:00|23557.6|23517.6|23538.7|23498.7|23557.6|23517.6|23519.9|23479.9|0
1667872800000|2022-11-08 02:00:00|23538.6|23498.6|23494.7|23454.7|23538.7|23498.7|23494.7|23454.7|0
1667876400000|2022-11-08 03:00:00|23494.8|23454.8|23501.4|23461.4|23507.9|23467.9|23494.7|23454.7|0
1667880000000|2022-11-08 04:00:00|23501.5|23461.5|23482.4|23442.4|23507.7|23467.7|23469.7|23429.7|0
1667883600000|2022-11-08 05:00:00|23482.3|23442.3|23475.7|23435.7|23488.5|23448.5|23451|23411|0
1667887200000|2022-11-08 06:00:00|23475.6|23435.6|23505|23465|23519.1|23479.1|23475.6|23435.6|0
1667890800000|2022-11-08 07:00:00|23498.9|23458.9|23455.1|23440.1|23507.6|23492.6|23435.1|23420.1|279
1667894400000|2022-11-08 08:00:00|23450.1|23435.1|23448|23433|23458|23443|23380.1|23365.1|2648
1667898000000|2022-11-08 09:00:00|23450.5|23435.5|23525.5|23510.5|23543|23528|23438|23423|1140
1667901600000|2022-11-08 10:00:00|23523|23508|23533|23518|23583|23568|23508|23493|745
1667905200000|2022-11-08 11:00:00|23535.5|23520.5|23578|23563|23588|23573|23523|23508|622
1667908800000|2022-11-08 12:00:00|23573|23558|23584.4|23569.4|23594.4|23579.4|23538|23523|622
1667912400000|2022-11-08 13:00:00|23586.9|23571.9|23639.4|23624.4|23654.4|23639.4|23564.4|23549.4|757
1667916000000|2022-11-08 14:00:00|23634.4|23619.4|23626.9|23611.9|23674.4|23659.4|23599.4|23584.4|1409
1667919600000|2022-11-08 15:00:00|23624.4|23609.4|23725.1|23710.1|23740.1|23725.1|23619.4|23604.4|1597
1667923200000|2022-11-08 16:00:00|23720.1|23705.1|23707.6|23687.6|23745.1|23730.1|23700.1|23682.6|1760
1667926800000|2022-11-08 17:00:00|23712.6|23692.6|23697.6|23677.6|23722.6|23702.6|23687.6|23667.6|294
1667930400000|2022-11-08 18:00:00|23692.6|23672.6|23577.6|23552.6|23712.6|23692.6|23567.6|23542.6|357
1667934000000|2022-11-08 19:00:00|23572.6|23557.6|23605.1|23590.1|23622.6|23607.6|23500.1|23485.1|351
1667937600000|2022-11-08 20:00:00|23607.6|23592.6|23645.1|23630.1|23720.1|23705.1|23602.6|23587.6|234
1667941200000|2022-11-08 21:00:00|23653.9|23613.9|23630.9|23590.9|23653.9|23613.9|23593.1|23553.1|0
1667944800000|2022-11-08 22:00:00|23630.3|23590.3|23627.3|23587.3|23636.8|23596.8|23624.8|23584.8|0
1667948400000|2022-11-08 23:00:00|23627.4|23587.4|23691.4|23651.4|23699.6|23659.6|23619.7|23579.7|0
1667952000000|2022-11-09 00:00:00|23690.2|23650.2|23659.9|23619.9|23690.2|23650.2|23638.9|23598.9|0
1667955600000|2022-11-09 01:00:00|23660|23620|23673.1|23633.1|23717.3|23677.3|23641.3|23601.3|0
1667959200000|2022-11-09 02:00:00|23676.1|23636.1|23679|23639|23698.3|23658.3|23653.9|23613.9|0
1667962800000|2022-11-09 03:00:00|23679.1|23639.1|23641|23601|23691.7|23651.7|23622.1|23582.1|0
1667966400000|2022-11-09 04:00:00|23641.1|23601.1|23673.1|23633.1|23685.7|23645.7|23609.6|23569.6|0
1667970000000|2022-11-09 05:00:00|23673.2|23633.2|23640.9|23600.9|23685.4|23645.4|23622.1|23582.1|0
1667973600000|2022-11-09 06:00:00|23641|23601|23593.4|23553.4|23646.9|23606.9|23593.3|23553.3|0
1667977200000|2022-11-09 07:00:00|23611.7|23571.7|23670.1|23655.1|23670.1|23655.1|23597.6|23559.5|365
1667980800000|2022-11-09 08:00:00|23665.1|23650.1|23762.2|23747.2|23855.1|23840.1|23665.1|23650.1|3173
1667984400000|2022-11-09 09:00:00|23764.7|23749.7|23672.2|23657.2|23779.7|23764.7|23657.2|23642.2|1363
1667988000000|2022-11-09 10:00:00|23669.7|23654.7|23737.2|23722.2|23742.2|23727.2|23637.2|23622.2|1017
1667991600000|2022-11-09 11:00:00|23739.7|23724.7|23754.7|23739.7|23802.2|23787.2|23727.2|23712.2|811
1667995200000|2022-11-09 12:00:00|23752.2|23737.2|23723.2|23708.2|23757.2|23742.2|23697.2|23682.2|1074
1667998800000|2022-11-09 13:00:00|23720.7|23705.7|23705.7|23690.7|23745.7|23730.7|23648.2|23633.2|1163
1668002400000|2022-11-09 14:00:00|23703.2|23688.2|23738.2|23723.2|23785.7|23770.7|23695.7|23680.7|1697
1668006000000|2022-11-09 15:00:00|23735.7|23720.7|23772.3|23757.3|23857.3|23842.3|23734.8|23719.8|2546
1668009600000|2022-11-09 16:00:00|23769.8|23754.8|23819.8|23799.8|23839.8|23819.8|23769.8|23754.8|2166
1668013200000|2022-11-09 17:00:00|23824.8|23794.8|23804.8|23779.8|23829.8|23804.8|23779.8|23759.8|141
1668016800000|2022-11-09 18:00:00|23799.8|23774.8|23719.8|23699.8|23809.8|23789.8|23699.8|23679.8|380
1668020400000|2022-11-09 19:00:00|23724.8|23704.8|23677.3|23662.3|23754.8|23734.8|23667.3|23652.3|420
1668024000000|2022-11-09 20:00:00|23672.3|23657.3|23642.3|23627.3|23717.3|23702.3|23639.8|23624.8|276
1668027600000|2022-11-09 21:00:00|23642.2|23602.2|23650.6|23610.6|23664.5|23624.5|23633.4|23593.4|0
1668031200000|2022-11-09 22:00:00|23648.7|23608.7|23651.7|23611.7|23651.9|23611.9|23638.3|23598.3|0
1668034800000|2022-11-09 23:00:00|23651.8|23611.8|23659.1|23619.1|23673.9|23633.9|23640.9|23600.9|0
1668038400000|2022-11-10 00:00:00|23659|23619|23666|23626|23690.8|23650.8|23649.9|23609.9|0
1668042000000|2022-11-10 01:00:00|23666.1|23626.1|23678.4|23638.4|23700.7|23660.7|23665.9|23625.9|0
1668045600000|2022-11-10 02:00:00|23678.5|23638.5|23665.8|23625.8|23684.8|23644.8|23640.5|23600.5|0
1668049200000|2022-11-10 03:00:00|23665.7|23625.7|23684.5|23644.5|23691|23651|23653.3|23613.3|0
1668052800000|2022-11-10 04:00:00|23684.4|23644.4|23690.9|23650.9|23691.1|23651.1|23672|23632|0
1668056400000|2022-11-10 05:00:00|23687.9|23647.9|23697.4|23657.4|23710.3|23670.3|23678.5|23638.5|0
1668060000000|2022-11-10 06:00:00|23697.5|23657.5|23674.1|23634.1|23725|23685|23671.2|23631.2|0
1668063600000|2022-11-10 07:00:00|23677.2|23637.2|23752.3|23737.3|23767.3|23752.3|23659.8|23635.3|626
1668067200000|2022-11-10 08:00:00|23734.8|23719.8|23799.3|23784.3|23869.3|23854.3|23677.3|23662.3|3027
1668070800000|2022-11-10 09:00:00|23801.8|23786.8|23844.3|23829.3|23879.3|23864.3|23776.8|23761.8|1242
1668074400000|2022-11-10 10:00:00|23841.8|23826.8|23869.3|23854.3|23874.3|23859.3|23799.3|23784.3|1137
1668078000000|2022-11-10 11:00:00|23864.3|23849.3|23894.3|23879.3|23909.3|23894.3|23804.3|23789.3|1270
1668081600000|2022-11-10 12:00:00|23889.3|23874.3|23892.9|23877.9|23919.3|23904.3|23859.3|23844.3|757
1668085200000|2022-11-10 13:00:00|23895.4|23880.4|24297.9|24282.9|24340.4|24325.4|23885.4|23870.4|6287
1668088800000|2022-11-10 14:00:00|24300.4|24285.4|24320.4|24305.4|24320.4|24305.4|24170.4|24155.4|3310
1668092400000|2022-11-10 15:00:00|24325.4|24310.4|24353.1|24338.1|24448.1|24433.1|24325.4|24310.4|3500
1668096000000|2022-11-10 16:00:00|24355.6|24340.6|24435.6|24415.6|24463.1|24448.1|24323.1|24308.1|3240
1668099600000|2022-11-10 17:00:00|24430.6|24410.6|24360.6|24335.6|24435.6|24410.6|24355.6|24335.6|378
1668103200000|2022-11-10 18:00:00|24365.6|24340.6|24420.6|24400.6|24435.6|24410.6|24360.6|24340.6|406
1668106800000|2022-11-10 19:00:00|24425.6|24405.6|24415.6|24400.6|24435.6|24413.1|24403.1|24388.1|222
1668110400000|2022-11-10 20:00:00|24413.1|24398.1|24468.1|24453.1|24468.1|24453.1|24403.1|24388.1|538
1668114000000|2022-11-10 21:00:00|24486.7|24446.7|24558.2|24518.2|24559.4|24519.4|24481.4|24441.4|0
1668117600000|2022-11-10 22:00:00|24558.1|24518.1|24555|24515|24569.8|24529.8|24553.8|24513.8|0
1668121200000|2022-11-10 23:00:00|24553.8|24513.8|24550.9|24510.9|24564.2|24524.2|24517.1|24477.1|0
1668124800000|2022-11-11 00:00:00|24549.7|24509.7|24513|24473|24560|24520|24463.1|24423.1|0
1668128400000|2022-11-11 01:00:00|24516|24476|24425.7|24385.7|24531.9|24491.9|24419.5|24379.5|0
1668132000000|2022-11-11 02:00:00|24425.6|24385.6|24505.4|24465.4|24524.6|24484.6|24425.3|24385.3|0
1668135600000|2022-11-11 03:00:00|24505.5|24465.5|24499|24459|24511.3|24471.3|24479.9|24439.9|0
1668139200000|2022-11-11 04:00:00|24498.9|24458.9|24546.3|24506.3|24549.4|24509.4|24486.4|24446.4|0
1668142800000|2022-11-11 05:00:00|24543.3|24503.3|24648.5|24608.5|24648.6|24608.6|24518.2|24478.2|0
1668146400000|2022-11-11 06:00:00|24648.4|24608.4|24663|24623|24681.3|24641.3|24636.3|24596.3|0
1668150000000|2022-11-11 07:00:00|24666.1|24626.1|24668.1|24653.1|24678.1|24663.1|24588.1|24573.1|828
1668153600000|2022-11-11 08:00:00|24673.1|24658.1|24678.4|24663.4|24688.4|24673.4|24475.6|24460.6|4973
1668157200000|2022-11-11 09:00:00|24675.9|24660.9|24548.4|24533.4|24678.4|24663.4|24523.4|24508.4|2469
1668160800000|2022-11-11 10:00:00|24550.9|24535.9|24538.4|24523.4|24588.4|24573.4|24488.4|24473.4|1655
1668164400000|2022-11-11 11:00:00|24535.9|24520.9|24528.4|24513.4|24578.4|24563.4|24510.9|24495.9|1114
1668168000000|2022-11-11 12:00:00|24525.9|24510.9|24528.6|24513.6|24538.6|24523.6|24473.4|24458.4|964
1668171600000|2022-11-11 13:00:00|24526.1|24511.1|24513.6|24498.6|24528.6|24513.6|24471.1|24456.1|1158
1668175200000|2022-11-11 14:00:00|24508.6|24493.6|24478.6|24463.6|24513.6|24498.6|24408.6|24393.6|1944
1668178800000|2022-11-11 15:00:00|24483.6|24468.6|24509.5|24494.5|24559.5|24544.5|24406.1|24391.1|2443
1668182400000|2022-11-11 16:00:00|24514.5|24499.5|24487|24462|24549.5|24534.5|24454.5|24439.5|2563
1668186000000|2022-11-11 17:00:00|24482|24457|24547|24527|24557|24537|24477|24457|520
1668189600000|2022-11-11 18:00:00|24552|24522|24602|24582|24612|24587|24552|24522|406
1668193200000|2022-11-11 19:00:00|24597|24577|24652|24637|24657|24642|24597|24577|321
1668196800000|2022-11-11 20:00:00|24654.5|24639.5|24612|24597|24654.5|24639.5|24589.5|24574.5|294
1668200400000|2022-11-11 21:00:00|24639.8|24599.8|24630|24590|24650.4|24610.4|24613.8|24573.8|0
1668204000000|2022-11-11 22:00:00|24629.9|24589.9|24629.9|24589.9|24629.9|24589.9|24629.9|24589.9|0
1668380400000|2022-11-13 23:00:00|24548|24508|24592.2|24552.2|24602.9|24562.9|24535.9|24495.9|0
1668384000000|2022-11-14 00:00:00|24592.1|24552.1|24563.5|24523.5|24607.3|24567.3|24544.8|24504.8|0
1668387600000|2022-11-14 01:00:00|24563.6|24523.6|24581.9|24541.9|24613.5|24573.5|24563.5|24523.5|0
1668391200000|2022-11-14 02:00:00|24588|24548|24600.4|24560.4|24600.5|24560.5|24556.7|24516.7|0
1668394800000|2022-11-14 03:00:00|24600.5|24560.5|24618.9|24578.9|24619|24579|24594|24554|0
1668398400000|2022-11-14 04:00:00|24612.8|24572.8|24594|24554|24612.8|24572.8|24581.5|24541.5|0
1668402000000|2022-11-14 05:00:00|24597.1|24557.1|24562.4|24522.4|24624.8|24584.8|24562.4|24522.4|0
1668405600000|2022-11-14 06:00:00|24562.5|24522.5|24593.8|24553.8|24593.8|24553.8|24553.2|24513.2|0
1668409200000|2022-11-14 07:00:00|24590.7|24550.7|24554.5|24539.5|24594.5|24579.5|24539.5|24524.5|281
1668412800000|2022-11-14 08:00:00|24557|24542|24613.4|24598.4|24659.5|24644.5|24547|24532|3780
1668416400000|2022-11-14 09:00:00|24618.4|24603.4|24558.4|24543.4|24620.9|24605.9|24518.4|24503.4|1418
1668420000000|2022-11-14 10:00:00|24560.9|24545.9|24563.4|24548.4|24593.4|24578.4|24525.9|24510.9|921
1668423600000|2022-11-14 11:00:00|24565.9|24550.9|24588.4|24573.4|24600.9|24585.9|24538.4|24523.4|518
1668427200000|2022-11-14 12:00:00|24585.9|24570.9|24621.3|24606.3|24643.4|24628.4|24578.4|24563.4|602
1668430800000|2022-11-14 13:00:00|24618.8|24603.8|24588.8|24573.8|24633.8|24618.8|24586.3|24571.3|864
1668434400000|2022-11-14 14:00:00|24591.3|24576.3|24643.8|24628.8|24648.8|24633.8|24588.8|24573.8|2651
1668438000000|2022-11-14 15:00:00|24646.3|24631.3|24631.7|24616.7|24736.7|24721.7|24621.7|24606.7|1966
1668441600000|2022-11-14 16:00:00|24629.2|24614.2|24604.2|24579.2|24631.7|24616.7|24566.7|24551.7|2127
1668445200000|2022-11-14 17:00:00|24609.2|24584.2|24584.2|24559.2|24609.2|24589.2|24534.2|24514.2|590
1668448800000|2022-11-14 18:00:00|24579.2|24564.2|24639.2|24614.2|24639.2|24619.2|24579.2|24559.2|185
1668452400000|2022-11-14 19:00:00|24634.2|24619.2|24599.2|24584.2|24639.2|24619.2|24586.7|24571.7|130
1668456000000|2022-11-14 20:00:00|24601.7|24586.7|24451.7|24436.7|24616.7|24601.7|24451.7|24436.7|270
1668459600000|2022-11-14 21:00:00|24477.7|24437.7|24525.8|24485.8|24530.5|24490.5|24477.7|24437.7|0
1668463200000|2022-11-14 22:00:00|24524.6|24484.6|24528.4|24488.4|24530.3|24490.3|24519.5|24479.5|0
1668466800000|2022-11-14 23:00:00|24528.3|24488.3|24520.8|24480.8|24545.4|24505.4|24520.8|24480.8|0
1668470400000|2022-11-15 00:00:00|24520.9|24480.9|24476.4|24436.4|24533.4|24493.4|24476.3|24436.3|0
1668474000000|2022-11-15 01:00:00|24476.5|24436.5|24525.6|24485.6|24538.1|24498.1|24476.5|24436.5|0
1668477600000|2022-11-15 02:00:00|24525.5|24485.5|24613.9|24573.9|24613.9|24573.9|24519.3|24479.3|0
1668481200000|2022-11-15 03:00:00|24613.8|24573.8|24620|24580|24632.3|24592.3|24601.4|24561.4|0
1668484800000|2022-11-15 04:00:00|24620.1|24580.1|24607.3|24567.3|24620.1|24580.1|24595.1|24555.1|0
1668488400000|2022-11-15 05:00:00|24607.2|24567.2|24619.8|24579.8|24632.5|24592.5|24607.2|24567.2|0
1668492000000|2022-11-15 06:00:00|24619.9|24579.9|24641.7|24601.7|24644.8|24604.8|24619.8|24579.8|0
1668495600000|2022-11-15 07:00:00|24638.7|24598.7|24634.2|24619.2|24671.7|24656.7|24606.7|24591.7|643
1668499200000|2022-11-15 08:00:00|24631.7|24616.7|24603.5|24588.5|24681.7|24666.7|24583.5|24568.5|2791
1668502800000|2022-11-15 09:00:00|24601|24586|24553.5|24538.5|24621|24606|24513.5|24498.5|1295
1668506400000|2022-11-15 10:00:00|24546|24531|24548.5|24533.5|24593.5|24578.5|24518.5|24503.5|667
1668510000000|2022-11-15 11:00:00|24551|24536|24533.5|24518.5|24558.5|24543.5|24508.5|24493.5|1858
1668513600000|2022-11-15 12:00:00|24531|24516|24582|24567|24609.5|24594.5|24506|24491|885
1668517200000|2022-11-15 13:00:00|24584.5|24569.5|24717|24702|24772|24757|24577|24562|2417
1668520800000|2022-11-15 14:00:00|24719.5|24704.5|24672|24657|24724.5|24709.5|24617|24602|1762
1668524400000|2022-11-15 15:00:00|24674.5|24659.5|24609.8|24594.8|24687|24672|24607.3|24592.3|1483
1668528000000|2022-11-15 16:00:00|24607.3|24592.3|24757.3|24737.3|24779.8|24764.8|24599.8|24584.8|2815
1668531600000|2022-11-15 17:00:00|24762.3|24732.3|24747.3|24727.3|24767.3|24747.3|24727.3|24707.3|312
1668535200000|2022-11-15 18:00:00|24752.3|24732.3|24492.3|24472.3|24767.3|24747.3|24402.3|24377.3|1602
1668538800000|2022-11-15 19:00:00|24502.3|24477.3|24629.8|24614.8|24649.8|24634.8|24412.3|24392.3|1202
1668542400000|2022-11-15 20:00:00|24627.3|24612.3|24584.8|24569.8|24654.8|24639.8|24544.8|24529.8|360
1668546000000|2022-11-15 21:00:00|24616|24576|24571.2|24531.2|24635.2|24595.2|24551.6|24511.6|0
1668549600000|2022-11-15 22:00:00|24571.3|24531.3|24562.3|24522.3|24575.6|24535.6|24561.1|24521.1|0
1668553200000|2022-11-15 23:00:00|24562.1|24522.1|24576.1|24536.1|24578.7|24538.7|24513.8|24473.8|0
1668556800000|2022-11-16 00:00:00|24575.5|24535.5|24451.9|24411.9|24579.9|24539.9|24451.8|24411.8|0
1668560400000|2022-11-16 01:00:00|24451.8|24411.8|24495.9|24455.9|24496|24456|24445.7|24405.7|0
1668564000000|2022-11-16 02:00:00|24495.8|24455.8|24544.9|24504.9|24563.7|24523.7|24486.5|24446.5|0
1668567600000|2022-11-16 03:00:00|24545|24505|24550.9|24510.9|24575.9|24535.9|24519.9|24479.9|0
1668571200000|2022-11-16 04:00:00|24550.8|24510.8|24513.5|24473.5|24550.9|24510.9|24507.2|24467.2|0
1668574800000|2022-11-16 05:00:00|24519.6|24479.6|24730.8|24690.8|24737.4|24697.4|24494.8|24454.8|0
1668578400000|2022-11-16 06:00:00|24727.8|24687.8|24712.8|24672.8|24749.6|24709.6|24675.1|24635.1|0
1668582000000|2022-11-16 07:00:00|24725|24685|24702.3|24687.3|24737.3|24712.3|24654.8|24639.8|529
1668585600000|2022-11-16 08:00:00|24712.3|24697.3|24668|24653|24772.3|24757.3|24664.8|24649.8|2637
1668589200000|2022-11-16 09:00:00|24670.5|24655.5|24593|24578|24683|24668|24588|24573|1334
1668592800000|2022-11-16 10:00:00|24595.5|24580.5|24593|24578|24670.5|24655.5|24578|24563|948
1668596400000|2022-11-16 11:00:00|24590.5|24575.5|24588|24573|24598|24583|24543|24528|796
1668600000000|2022-11-16 12:00:00|24590.5|24575.5|24579.1|24564.1|24590.5|24575.5|24543|24528|460
1668603600000|2022-11-16 13:00:00|24574.1|24559.1|24604.1|24589.1|24654.1|24639.1|24519.1|24504.1|1561
1668607200000|2022-11-16 14:00:00|24606.6|24591.6|24604.1|24589.1|24624.1|24609.1|24559.1|24544.1|1816
1668610800000|2022-11-16 15:00:00|24609.1|24594.1|24549.2|24534.2|24629.1|24614.1|24541.7|24526.7|1619
1668614400000|2022-11-16 16:00:00|24554.2|24539.2|24551.7|24531.7|24599.2|24584.2|24539.2|24524.2|2625
1668618000000|2022-11-16 17:00:00|24556.7|24536.7|24586.7|24566.7|24606.7|24581.7|24516.7|24496.7|516
1668621600000|2022-11-16 18:00:00|24581.7|24561.7|24531.7|24511.7|24591.7|24571.7|24526.7|24506.7|126
1668625200000|2022-11-16 19:00:00|24536.7|24506.7|24571.7|24556.7|24581.7|24566.7|24526.7|24506.7|113
1668628800000|2022-11-16 20:00:00|24569.2|24554.2|24529.2|24514.2|24574.2|24559.2|24519.2|24504.2|210
1668632400000|2022-11-16 21:00:00|24545.6|24505.6|24579.8|24539.8|24617.4|24577.4|24545.6|24505.6|0
1668636000000|2022-11-16 22:00:00|24579.7|24539.7|24610.7|24570.7|24612.6|24572.6|24576|24536|0
1668639600000|2022-11-16 23:00:00|24610.9|24570.9|24612.1|24572.1|24621|24581|24600.2|24560.2|0
1668643200000|2022-11-17 00:00:00|24610.9|24570.9|24600.6|24560.6|24622.2|24582.2|24572.3|24532.3|0
1668646800000|2022-11-17 01:00:00|24600.7|24560.7|24578.5|24538.5|24622.2|24582.2|24559.9|24519.9|0
1668650400000|2022-11-17 02:00:00|24578.4|24538.4|24578.2|24538.2|24584.7|24544.7|24547.2|24507.2|0
1668654000000|2022-11-17 03:00:00|24578.3|24538.3|24578.4|24538.4|24584.5|24544.5|24559.5|24519.5|0
1668657600000|2022-11-17 04:00:00|24584.5|24544.5|24578|24538|24596.8|24556.8|24572.1|24532.1|0
1668661200000|2022-11-17 05:00:00|24577.9|24537.9|24587.2|24547.2|24621.9|24581.9|24577.9|24537.9|0
1668664800000|2022-11-17 06:00:00|24587.1|24547.1|24652.2|24612.2|24683.1|24643.1|24587.1|24547.1|0
1668668400000|2022-11-17 07:00:00|24652.3|24612.3|24639.2|24624.2|24664.2|24649.2|24599.2|24584.2|351
1668672000000|2022-11-17 08:00:00|24636.7|24621.7|24519.1|24504.1|24689.2|24674.2|24519.1|24504.1|2691
1668675600000|2022-11-17 09:00:00|24516.6|24501.6|24469.1|24454.1|24536.6|24521.6|24449.1|24434.1|1680
1668679200000|2022-11-17 10:00:00|24474.1|24459.1|24414.1|24399.1|24499.1|24484.1|24389.1|24374.1|910
1668682800000|2022-11-17 11:00:00|24409.1|24394.1|24379.1|24364.1|24439.1|24424.1|24344.1|24329.1|969
1668686400000|2022-11-17 12:00:00|24381.6|24366.6|24286.7|24271.7|24396.6|24381.6|24266.7|24251.7|1141
1668690000000|2022-11-17 13:00:00|24289.2|24274.2|24206.7|24191.7|24291.7|24276.7|24206.7|24191.7|1437
1668693600000|2022-11-17 14:00:00|24209.2|24194.2|24301.7|24286.7|24331.7|24316.7|24191.7|24176.7|1806
1668697200000|2022-11-17 15:00:00|24304.2|24289.2|24309.5|24294.5|24364.5|24349.5|24291.7|24276.7|2455
1668700800000|2022-11-17 16:00:00|24307|24292|24407|24382|24417|24392|24299.5|24284.5|3192
1668704400000|2022-11-17 17:00:00|24412|24387|24427|24407|24432|24412|24372|24352|445
1668708000000|2022-11-17 18:00:00|24432|24402|24432|24412|24457|24432|24417|24397|205
1668711600000|2022-11-17 19:00:00|24437|24407|24424.5|24409.5|24447|24427|24387|24362|172
1668715200000|2022-11-17 20:00:00|24427|24412|24484.5|24469.5|24484.5|24469.5|24379.5|24364.5|284
1668718800000|2022-11-17 21:00:00|24507|24467|24515|24475|24520|24480|24481.7|24441.7|0
1668722400000|2022-11-17 22:00:00|24514.4|24474.4|24512.8|24472.8|24521.7|24481.7|24511.3|24471.3|0
1668726000000|2022-11-17 23:00:00|24512.7|24472.7|24473|24433|24529.7|24489.7|24470.5|24430.5|0
1668729600000|2022-11-18 00:00:00|24473.1|24433.1|24510.9|24470.9|24510.9|24470.9|24468|24428|0
1668733200000|2022-11-18 01:00:00|24513.9|24473.9|24498.5|24458.5|24529.5|24489.5|24479.8|24439.8|0
1668736800000|2022-11-18 02:00:00|24498.4|24458.4|24509.6|24469.6|24528.3|24488.3|24497.1|24457.1|0
1668740400000|2022-11-18 03:00:00|24509.7|24469.7|24534.9|24494.9|24541.4|24501.4|24509.3|24469.3|0
1668744000000|2022-11-18 04:00:00|24528.8|24488.8|24510.3|24470.3|24529.1|24489.1|24497.9|24457.9|0
1668747600000|2022-11-18 05:00:00|24510.4|24470.4|24482.4|24442.4|24510.5|24470.5|24464.3|24424.3|0
1668751200000|2022-11-18 06:00:00|24482.5|24442.5|24457.5|24417.5|24494.9|24454.9|24438.4|24398.4|0
1668754800000|2022-11-18 07:00:00|24463.6|24423.6|24504.5|24489.5|24532|24517|24442|24423.5|440
1668758400000|2022-11-18 08:00:00|24499.5|24484.5|24550|24535|24552.5|24537.5|24429.5|24414.5|3444
1668762000000|2022-11-18 09:00:00|24552.5|24537.5|24565|24550|24680|24665|24535|24520|2187
1668765600000|2022-11-18 10:00:00|24560|24545|24640|24625|24665|24650|24545|24530|1499
1668769200000|2022-11-18 11:00:00|24635|24620|24590|24575|24660|24645|24590|24575|905
1668772800000|2022-11-18 12:00:00|24587.5|24572.5|24602.8|24587.8|24655|24640|24585|24570|1292
1668776400000|2022-11-18 13:00:00|24605.3|24590.3|24670.3|24655.3|24707.8|24692.8|24592.8|24577.8|1811
1668780000000|2022-11-18 14:00:00|24667.8|24652.8|24607.8|24592.8|24682.8|24667.8|24595.3|24580.3|1495
1668783600000|2022-11-18 15:00:00|24612.8|24597.8|24587.9|24572.9|24637.9|24622.9|24557.8|24542.8|1320
1668787200000|2022-11-18 16:00:00|24590.4|24575.4|24493|24473|24655.4|24640.4|24473|24458|2345
1668790800000|2022-11-18 17:00:00|24488|24468|24468|24448|24493|24473|24438|24418|383
1668794400000|2022-11-18 18:00:00|24473|24453|24483|24463|24503|24483|24463|24438|105
1668798000000|2022-11-18 19:00:00|24488|24468|24500.5|24485.5|24508|24493|24470.5|24455.5|257
1668801600000|2022-11-18 20:00:00|24495.5|24480.5|24550.5|24535.5|24570.5|24555.5|24495.5|24480.5|350
1668805200000|2022-11-18 21:00:00|24556.5|24516.5|24540.7|24500.7|24556.5|24516.5|24513.6|24473.6|0
1668808800000|2022-11-18 22:00:00|24540.1|24500.1|24540.1|24500.1|24540.1|24500.1|24540.1|24500.1|0
1668985200000|2022-11-20 23:00:00|24575.8|24535.8|24527.4|24487.4|24582.4|24542.4|24520.5|24480.5|0
1668988800000|2022-11-21 00:00:00|24528.6|24488.6|24486.2|24446.2|24534.9|24494.9|24483.1|24443.1|0
1668992400000|2022-11-21 01:00:00|24486.1|24446.1|24431.1|24391.1|24486.4|24446.4|24430.8|24390.8|0
1668996000000|2022-11-21 02:00:00|24431|24391|24425.3|24385.3|24443.4|24403.4|24412.4|24372.4|0
1668999600000|2022-11-21 03:00:00|24425.2|24385.2|24436.2|24396.2|24439.3|24399.3|24414.4|24374.4|0
1669003200000|2022-11-21 04:00:00|24433.1|24393.1|24439.3|24399.3|24445.6|24405.6|24432.8|24392.8|0
1669006800000|2022-11-21 05:00:00|24439.4|24399.4|24451.5|24411.5|24451.5|24411.5|24426.5|24386.5|0
1669010400000|2022-11-21 06:00:00|24451.6|24411.6|24455.7|24415.7|24490.2|24450.2|24439.4|24399.4|0
1669014000000|2022-11-21 07:00:00|24455.6|24415.6|24480.5|24465.5|24488|24473|24433|24409.5|531
1669017600000|2022-11-21 08:00:00|24483|24468|24441.7|24426.7|24555.5|24540.5|24436.7|24421.7|3338
1669021200000|2022-11-21 09:00:00|24439.2|24424.2|24464.2|24449.2|24489.2|24474.2|24424.2|24409.2|1587
1669024800000|2022-11-21 10:00:00|24466.7|24451.7|24434.2|24419.2|24494.2|24479.2|24414.2|24399.2|1166
1669028400000|2022-11-21 11:00:00|24429.2|24414.2|24379.2|24364.2|24449.2|24434.2|24356.7|24341.7|859
1669032000000|2022-11-21 12:00:00|24384.2|24369.2|24404.9|24389.9|24419.9|24404.9|24371.7|24356.7|616
1669035600000|2022-11-21 13:00:00|24409.9|24394.9|24399.9|24384.9|24429.9|24414.9|24389.9|24374.9|608
1669039200000|2022-11-21 14:00:00|24397.4|24382.4|24429.9|24414.9|24439.9|24424.9|24359.9|24344.9|1029
1669042800000|2022-11-21 15:00:00|24432.4|24417.4|24345.6|24330.6|24444.9|24429.9|24323.1|24308.1|1091
1669046400000|2022-11-21 16:00:00|24348.1|24333.1|24363.1|24343.1|24393.1|24375.6|24335.6|24320.6|2515
1669050000000|2022-11-21 17:00:00|24368.1|24348.1|24428.1|24408.1|24448.1|24428.1|24363.1|24343.1|332
1669053600000|2022-11-21 18:00:00|24433.1|24403.1|24423.1|24403.1|24473.1|24453.1|24418.1|24398.1|325
1669057200000|2022-11-21 19:00:00|24428.1|24398.1|24430.6|24415.6|24448.1|24428.1|24403.1|24388.1|136
1669060800000|2022-11-21 20:00:00|24428.1|24413.1|24425.6|24410.6|24455.6|24440.6|24415.6|24400.6|177
1669064400000|2022-11-21 21:00:00|24453.2|24413.2|24458|24418|24477.4|24437.4|24453.2|24413.2|0
1669068000000|2022-11-21 22:00:00|24457.4|24417.4|24457.4|24417.4|24463.6|24423.6|24456.8|24416.8|0
1669071600000|2022-11-21 23:00:00|24458.6|24418.6|24467.8|24427.8|24473.6|24433.6|24452.9|24412.9|0
1669075200000|2022-11-22 00:00:00|24467.9|24427.9|24472|24432|24509.5|24469.5|24456.8|24416.8|0
1669078800000|2022-11-22 01:00:00|24471.9|24431.9|24459.8|24419.8|24508.9|24468.9|24453.7|24413.7|0
1669082400000|2022-11-22 02:00:00|24459.9|24419.9|24441.7|24401.7|24460|24420|24429|24389|0
1669086000000|2022-11-22 03:00:00|24441.8|24401.8|24447.8|24407.8|24466.3|24426.3|24441.6|24401.6|0
1669089600000|2022-11-22 04:00:00|24453.9|24413.9|24435.6|24395.6|24453.9|24413.9|24435.5|24395.5|0
1669093200000|2022-11-22 05:00:00|24441.6|24401.6|24416.6|24376.6|24441.6|24401.6|24410.5|24370.5|0
1669096800000|2022-11-22 06:00:00|24416.7|24376.7|24416.3|24376.3|24435|24395|24404.4|24364.4|0
1669100400000|2022-11-22 07:00:00|24410.3|24370.3|24415.6|24400.6|24433.1|24418.1|24390.6|24370.2|746
1669104000000|2022-11-22 08:00:00|24418.1|24403.1|24427.5|24412.5|24505.6|24490.6|24352.5|24337.5|3420
1669107600000|2022-11-22 09:00:00|24432.5|24417.5|24512.5|24497.5|24552.5|24537.5|24432.5|24417.5|1764
1669111200000|2022-11-22 10:00:00|24515|24500|24487.5|24472.5|24522.5|24507.5|24455|24440|972
1669114800000|2022-11-22 11:00:00|24490|24475|24467.5|24452.5|24497.5|24482.5|24417.5|24402.5|1046
1669118400000|2022-11-22 12:00:00|24462.5|24447.5|24500.6|24485.6|24522.5|24507.5|24452.5|24437.5|648
1669122000000|2022-11-22 13:00:00|24498.1|24483.1|24500.6|24485.6|24510.6|24495.6|24475.6|24460.6|737
1669125600000|2022-11-22 14:00:00|24503.1|24488.1|24540.6|24525.6|24555.6|24540.6|24490.6|24475.6|1272
1669129200000|2022-11-22 15:00:00|24535.6|24520.6|24642.8|24627.8|24667.8|24652.8|24535.6|24520.6|2346
1669132800000|2022-11-22 16:00:00|24640.3|24625.3|24625.3|24600.3|24642.8|24627.8|24597.8|24582.8|2576
1669136400000|2022-11-22 17:00:00|24620.3|24605.3|24625.3|24605.3|24640.3|24620.3|24620.3|24600.3|131
1669140000000|2022-11-22 18:00:00|24630.3|24610.3|24655.3|24635.3|24665.3|24645.3|24625.3|24605.3|136
1669143600000|2022-11-22 19:00:00|24650.3|24630.3|24662.8|24647.8|24662.8|24647.8|24635.3|24620.3|112
1669147200000|2022-11-22 20:00:00|24660.3|24645.3|24687.8|24672.8|24705.3|24690.3|24657.8|24642.8|289
1669150800000|2022-11-22 21:00:00|24701.4|24661.4|24704.5|24664.5|24708.9|24668.9|24691.2|24651.2|0
1669154400000|2022-11-22 22:00:00|24704.4|24664.4|24713.2|24673.2|24713.8|24673.8|24702|24662|0
1669158000000|2022-11-22 23:00:00|24712|24672|24721|24681|24724.8|24684.8|24707.5|24667.5|0
1669161600000|2022-11-23 00:00:00|24721.1|24681.1|24700.8|24660.8|24736.6|24696.6|24700.7|24660.7|0
1669165200000|2022-11-23 01:00:00|24700.7|24660.7|24700.5|24660.5|24712.9|24672.9|24682.2|24642.2|0
1669168800000|2022-11-23 02:00:00|24700.6|24660.6|24700.6|24660.6|24706.8|24666.8|24681.9|24641.9|0
1669172400000|2022-11-23 03:00:00|24697.6|24657.6|24694.1|24654.1|24700.6|24660.6|24687.9|24647.9|0
1669176000000|2022-11-23 04:00:00|24691.1|24651.1|24693.2|24653.2|24700.2|24660.2|24681.7|24641.7|0
1669179600000|2022-11-23 05:00:00|24693.1|24653.1|24693.9|24653.9|24706.1|24666.1|24693.1|24653.1|0
1669183200000|2022-11-23 06:00:00|24696.9|24656.9|24683.6|24643.6|24703.3|24663.3|24683.4|24643.4|0
1669186800000|2022-11-23 07:00:00|24683.5|24643.5|24607.8|24592.8|24683.6|24647.8|24607.8|24592.8|445
1669190400000|2022-11-23 08:00:00|24605.3|24590.3|24552.3|24537.3|24642.8|24627.8|24397.8|24382.8|3998
1669194000000|2022-11-23 09:00:00|24549.8|24534.8|24549.8|24534.8|24574.8|24559.8|24499.8|24484.8|1428
1669197600000|2022-11-23 10:00:00|24544.8|24529.8|24554.8|24539.8|24564.8|24549.8|24524.8|24509.8|753
1669201200000|2022-11-23 11:00:00|24549.8|24534.8|24579.8|24564.8|24579.8|24564.8|24529.8|24514.8|536
1669204800000|2022-11-23 12:00:00|24577.3|24562.3|24608.5|24593.5|24613.5|24598.5|24554.8|24539.8|574
1669208400000|2022-11-23 13:00:00|24606|24591|24543.5|24528.5|24608.5|24593.5|24503.5|24488.5|892
1669212000000|2022-11-23 14:00:00|24546|24531|24601|24586|24611|24596|24528.5|24513.5|1111
1669215600000|2022-11-23 15:00:00|24606|24591|24578.5|24563.5|24606|24591|24548.5|24533.5|1771
1669219200000|2022-11-23 16:00:00|24581|24566|24531|24506|24606|24591|24516|24496|1561
1669222800000|2022-11-23 17:00:00|24526|24511|24501|24481|24551|24526|24491|24471|188
1669226400000|2022-11-23 18:00:00|24506|24476|24576|24551|24576|24551|24496|24471|252
1669230000000|2022-11-23 19:00:00|24571|24556|24573.5|24558.5|24626|24606|24551|24526|302
1669233600000|2022-11-23 20:00:00|24571|24556|24568.5|24553.5|24598.5|24583.5|24561|24546|185
1669237200000|2022-11-23 21:00:00|24587.2|24547.2|24609.1|24569.1|24612.8|24572.8|24577.3|24537.3|0
1669240800000|2022-11-23 22:00:00|24608.5|24568.5|24610.8|24570.8|24614.5|24574.5|24605.4|24565.4|0
1669244400000|2022-11-23 23:00:00|24609.6|24569.6|24616.1|24576.1|24627|24587|24598.2|24558.2|0
1669248000000|2022-11-24 00:00:00|24619.1|24579.1|24593.8|24553.8|24627.2|24587.2|24581.5|24541.5|0
1669251600000|2022-11-24 01:00:00|24593.9|24553.9|24600.1|24560.1|24612.3|24572.3|24587.9|24547.9|0
1669255200000|2022-11-24 02:00:00|24600|24560|24594.1|24554.1|24600.3|24560.3|24587.7|24547.7|0
1669258800000|2022-11-24 03:00:00|24594.2|24554.2|24587.9|24547.9|24600.3|24560.3|24581.9|24541.9|0
1669262400000|2022-11-24 04:00:00|24588|24548|24599.6|24559.6|24599.6|24559.6|24581.2|24541.2|0
1669266000000|2022-11-24 05:00:00|24599.7|24559.7|24581.2|24541.2|24599.7|24559.7|24575.1|24535.1|0
1669269600000|2022-11-24 06:00:00|24581.1|24541.1|24580.1|24540.1|24587.3|24547.3|24568.8|24528.8|0
1669273200000|2022-11-24 07:00:00|24580.2|24540.2|24608.5|24593.5|24623.5|24608.5|24580.1|24540.1|276
1669276800000|2022-11-24 08:00:00|24611|24596|24663.9|24648.9|24691|24676|24608.5|24593.5|2310
1669280400000|2022-11-24 09:00:00|24666.4|24651.4|24633.9|24618.9|24678.9|24663.9|24611.4|24596.4|1382
1669284000000|2022-11-24 10:00:00|24628.9|24613.9|24676.4|24661.4|24678.9|24663.9|24608.9|24593.9|789
1669287600000|2022-11-24 11:00:00|24678.9|24663.9|24703.9|24688.9|24703.9|24688.9|24668.9|24653.9|963
1669291200000|2022-11-24 12:00:00|24706.4|24691.4|24635.9|24620.9|24718.9|24703.9|24628.4|24613.4|770
1669294800000|2022-11-24 13:00:00|24633.4|24618.4|24658.4|24643.4|24663.4|24648.4|24598.4|24583.4|790
1669298400000|2022-11-24 14:00:00|24663.4|24648.4|24693.4|24678.4|24693.4|24678.4|24648.4|24633.4|1048
1669302000000|2022-11-24 15:00:00|24695.9|24680.9|24748.3|24733.3|24758.3|24743.3|24693.4|24678.4|1524
1669305600000|2022-11-24 16:00:00|24753.3|24738.3|24745.8|24720.8|24768.3|24753.3|24730.8|24715.8|1154
1669309200000|2022-11-24 17:00:00|24740.8|24725.8|24742.3|24714.3|24745.8|24725.8|24730.8|24710.8|68
1669312800000|2022-11-24 18:00:00|24744.8|24716.8|24735.8|24710.8|24744.8|24720.8|24725.8|24705.8|17
1669316400000|2022-11-24 19:00:00|24742.3|24714.3|24728.3|24713.3|24742.3|24718.3|24718.3|24700.8|30
1669320000000|2022-11-24 20:00:00|24730.8|24715.8|24738.3|24723.3|24748.3|24733.3|24713.3|24698.3|84
1669323600000|2022-11-24 21:00:00|24747.6|24707.6|24745.8|24705.8|24747.6|24707.6|24745.8|24705.8|0
1669330800000|2022-11-24 23:00:00|24745.4|24705.4|24738.9|24698.9|24749.5|24709.5|24731.5|24691.5|0
1669334400000|2022-11-25 00:00:00|24739|24699|24738.3|24698.3|24741.4|24701.4|24701.6|24661.6|0
1669338000000|2022-11-25 01:00:00|24738.4|24698.4|24726.2|24686.2|24744.6|24704.6|24713.8|24673.8|0
1669341600000|2022-11-25 02:00:00|24726.3|24686.3|24714|24674|24738.5|24698.5|24713.8|24673.8|0
1669345200000|2022-11-25 03:00:00|24713.9|24673.9|24714.1|24674.1|24714.2|24674.2|24707.8|24667.8|0
1669348800000|2022-11-25 04:00:00|24714.2|24674.2|24720.3|24680.3|24726.5|24686.5|24714.1|24674.1|0
1669352400000|2022-11-25 05:00:00|24720.2|24680.2|24727.1|24687.1|24733.6|24693.6|24720.2|24680.2|0
1669356000000|2022-11-25 06:00:00|24727.2|24687.2|24726.9|24686.9|24733.3|24693.3|24713.9|24673.9|0
1669359600000|2022-11-25 07:00:00|24732.9|24692.9|24743.3|24728.3|24778.3|24763.3|24732.8|24692.8|373
1669363200000|2022-11-25 08:00:00|24745.8|24730.8|24717.6|24702.6|24768.3|24753.3|24707.6|24692.6|1941
1669366800000|2022-11-25 09:00:00|24715.1|24700.1|24702.6|24687.6|24742.6|24727.6|24685.1|24670.1|772
1669370400000|2022-11-25 10:00:00|24697.6|24682.6|24797.6|24782.6|24812.6|24797.6|24677.6|24662.6|813
1669374000000|2022-11-25 11:00:00|24800.1|24785.1|24757.6|24742.6|24807.6|24792.6|24755.1|24740.1|679
1669377600000|2022-11-25 12:00:00|24760.1|24745.1|24746.2|24731.2|24772.6|24757.6|24742.6|24727.6|436
1669381200000|2022-11-25 13:00:00|24743.7|24728.7|24696.2|24681.2|24746.2|24731.2|24676.2|24661.2|647
1669384800000|2022-11-25 14:00:00|24691.2|24676.2|24673.7|24658.7|24706.2|24691.2|24661.2|24646.2|820
1669388400000|2022-11-25 15:00:00|24676.2|24661.2|24678.5|24663.5|24693.5|24678.5|24661.2|24646.2|762
1669392000000|2022-11-25 16:00:00|24681|24666|24746|24726|24761|24743.5|24678.5|24663.5|1286
1669395600000|2022-11-25 17:00:00|24741|24721|24721|24701|24751|24731|24716|24696|171
1669399200000|2022-11-25 18:00:00|24716|24696|24726|24706|24741|24716|24716|24696|71
1669402800000|2022-11-25 19:00:00|24721|24701|24718.5|24703.5|24726|24706|24713.5|24698.5|16
1669406400000|2022-11-25 20:00:00|24723.5|24708.5|24718.5|24703.5|24728.5|24713.5|24713.5|24698.5|46
1669410000000|2022-11-25 21:00:00|24737|24697|24732.2|24692.2|24737|24697|24731|24691|0
1669590000000|2022-11-27 23:00:00|24659.9|24619.9|24646.6|24606.6|24686|24646|24645.4|24605.4|0
1669593600000|2022-11-28 00:00:00|24645.4|24605.4|24607.6|24567.6|24656|24616|24600.9|24560.9|0
1669597200000|2022-11-28 01:00:00|24607.7|24567.7|24555.5|24515.5|24607.7|24567.7|24543.2|24503.2|0
1669600800000|2022-11-28 02:00:00|24555.6|24515.6|24586.3|24546.3|24586.4|24546.4|24536.9|24496.9|0
1669604400000|2022-11-28 03:00:00|24586.4|24546.4|24580|24540|24586.4|24546.4|24573.8|24533.8|0
1669608000000|2022-11-28 04:00:00|24580.2|24540.2|24585.4|24545.4|24591.5|24551.5|24580|24540|0
1669611600000|2022-11-28 05:00:00|24585.3|24545.3|24578.7|24538.7|24585.4|24545.4|24541.8|24501.8|0
1669615200000|2022-11-28 06:00:00|24578.8|24538.8|24600|24560|24609.9|24569.9|24572.7|24532.7|0
1669618800000|2022-11-28 07:00:00|24606.1|24566.1|24573.5|24558.5|24626|24603.5|24566|24551|396
1669622400000|2022-11-28 08:00:00|24583.5|24568.5|24496.3|24481.3|24613.5|24598.5|24493.8|24478.8|2914
1669626000000|2022-11-28 09:00:00|24491.3|24476.3|24451.3|24436.3|24518.8|24503.8|24441.3|24426.3|1474
1669629600000|2022-11-28 10:00:00|24448.8|24433.8|24508.8|24493.8|24516.3|24501.3|24431.3|24416.3|827
1669633200000|2022-11-28 11:00:00|24506.3|24491.3|24486.3|24471.3|24526.3|24511.3|24478.8|24463.8|575
1669636800000|2022-11-28 12:00:00|24483.8|24468.8|24473.7|24458.7|24506.3|24491.3|24466.2|24451.2|645
1669640400000|2022-11-28 13:00:00|24471.2|24456.2|24433.7|24418.7|24473.7|24458.7|24428.7|24413.7|683
1669644000000|2022-11-28 14:00:00|24431.2|24416.2|24483.7|24468.7|24523.7|24508.7|24408.7|24393.7|1429
1669647600000|2022-11-28 15:00:00|24481.2|24466.2|24473.6|24458.6|24533.6|24518.6|24471.1|24456.1|1392
1669651200000|2022-11-28 16:00:00|24478.6|24463.6|24486.1|24466.1|24503.6|24488.6|24443.6|24428.6|1762
1669654800000|2022-11-28 17:00:00|24481.1|24461.1|24461.1|24441.1|24506.1|24481.1|24436.1|24416.1|295
1669658400000|2022-11-28 18:00:00|24466.1|24436.1|24421.1|24396.1|24471.1|24446.1|24416.1|24396.1|134
1669662000000|2022-11-28 19:00:00|24416.1|24401.1|24398.6|24383.6|24426.1|24406.1|24396.1|24381.1|164
1669665600000|2022-11-28 20:00:00|24401.1|24386.1|24398.6|24383.6|24403.6|24388.6|24358.6|24343.6|287
1669669200000|2022-11-28 21:00:00|24413.9|24373.9|24434.6|24394.6|24440.8|24400.8|24413.3|24373.3|0
1669672800000|2022-11-28 22:00:00|24434.5|24394.5|24433.8|24393.8|24436.2|24396.2|24428.8|24388.8|0
1669676400000|2022-11-28 23:00:00|24433.9|24393.9|24433.1|24393.1|24441.2|24401.2|24423.8|24383.8|0
1669680000000|2022-11-29 00:00:00|24431.9|24391.9|24429.3|24389.3|24441.6|24401.6|24392.6|24352.6|0
1669683600000|2022-11-29 01:00:00|24432.4|24392.4|24453.8|24413.8|24453.8|24413.8|24422.9|24382.9|0
1669687200000|2022-11-29 02:00:00|24453.7|24413.7|24450.5|24410.5|24466|24426|24447.5|24407.5|0
1669690800000|2022-11-29 03:00:00|24450.6|24410.6|24508.9|24468.9|24508.9|24468.9|24447.4|24407.4|0
1669694400000|2022-11-29 04:00:00|24505.8|24465.8|24509.3|24469.3|24515.5|24475.5|24496.8|24456.8|0
1669698000000|2022-11-29 05:00:00|24509.2|24469.2|24521.6|24481.6|24527.6|24487.6|24509|24469|0
1669701600000|2022-11-29 06:00:00|24521.5|24481.5|24560.1|24520.1|24572.4|24532.4|24489.9|24449.9|0
1669705200000|2022-11-29 07:00:00|24560.2|24520.2|24558.6|24543.6|24608.6|24593.6|24513.6|24498.6|477
1669708800000|2022-11-29 08:00:00|24566.1|24551.1|24436.1|24421.1|24568.6|24553.6|24423.6|24408.6|3151
1669712400000|2022-11-29 09:00:00|24433.6|24418.6|24348.6|24333.6|24443.6|24428.6|24263.6|24248.6|2028
1669716000000|2022-11-29 10:00:00|24351.1|24336.1|24398.6|24383.6|24448.6|24433.6|24343.6|24328.6|1072
1669719600000|2022-11-29 11:00:00|24401.1|24386.1|24446.1|24431.1|24458.6|24443.6|24388.6|24373.6|1016
1669723200000|2022-11-29 12:00:00|24443.6|24428.6|24468.4|24453.4|24486.1|24471.1|24423.4|24408.4|743
1669726800000|2022-11-29 13:00:00|24463.4|24448.4|24443.4|24428.4|24468.4|24453.4|24358.4|24343.4|961
1669730400000|2022-11-29 14:00:00|24440.9|24425.9|24515.9|24500.9|24518.4|24503.4|24438.4|24423.4|1212
1669734000000|2022-11-29 15:00:00|24513.4|24498.4|24549.5|24534.5|24569.5|24554.5|24489.5|24474.5|1343
1669737600000|2022-11-29 16:00:00|24544.5|24529.5|24537|24517|24559.5|24544.5|24444.5|24429.5|2114
1669741200000|2022-11-29 17:00:00|24532|24512|24567|24547|24572|24552|24522|24502|292
1669744800000|2022-11-29 18:00:00|24562|24542|24582|24557|24582|24562|24542|24517|95
1669748400000|2022-11-29 19:00:00|24587|24562|24567|24552|24607|24582|24547|24532|180
1669752000000|2022-11-29 20:00:00|24569.5|24554.5|24584.5|24569.5|24599.5|24584.5|24557|24542|216
1669755600000|2022-11-29 21:00:00|24585.8|24545.8|24591.5|24551.5|24595.3|24555.3|24568.3|24528.3|0
1669759200000|2022-11-29 22:00:00|24590.9|24550.9|24593.8|24553.8|24598.2|24558.2|24586.6|24546.6|0
1669762800000|2022-11-29 23:00:00|24592.6|24552.6|24573.9|24533.9|24596.3|24556.3|24564.6|24524.6|0
1669766400000|2022-11-30 00:00:00|24575.1|24535.1|24589.9|24549.9|24596.1|24556.1|24540.6|24500.6|0
1669770000000|2022-11-30 01:00:00|24590|24550|24615.6|24575.6|24617.4|24577.4|24571.6|24531.6|0
1669773600000|2022-11-30 02:00:00|24615.7|24575.7|24615.7|24575.7|24615.8|24575.8|24597.3|24557.3|0
1669777200000|2022-11-30 03:00:00|24615.8|24575.8|24609.9|24569.9|24622|24582|24597.5|24557.5|0
1669780800000|2022-11-30 04:00:00|24610|24570|24622.1|24582.1|24634.4|24594.4|24609.9|24569.9|0
1669784400000|2022-11-30 05:00:00|24622|24582|24608.3|24568.3|24634.5|24594.5|24608.3|24568.3|0
1669788000000|2022-11-30 06:00:00|24608.4|24568.4|24609.1|24569.1|24639.5|24599.5|24602.9|24562.9|0
1669791600000|2022-11-30 07:00:00|24603.1|24563.1|24599.5|24584.5|24633.4|24609.5|24569.5|24554.5|383
1669795200000|2022-11-30 08:00:00|24612|24597|24566.6|24551.6|24654.5|24639.5|24501.6|24486.6|2509
1669798800000|2022-11-30 09:00:00|24571.6|24556.6|24586.6|24571.6|24696.6|24681.6|24546.6|24531.6|2172
1669802400000|2022-11-30 10:00:00|24584.1|24569.1|24576.6|24561.6|24631.6|24616.6|24561.6|24546.6|691
1669806000000|2022-11-30 11:00:00|24581.6|24566.6|24551.6|24536.6|24596.6|24581.6|24536.6|24521.6|730
1669809600000|2022-11-30 12:00:00|24546.6|24531.6|24550.7|24535.7|24570.7|24555.7|24501.6|24486.6|638
1669813200000|2022-11-30 13:00:00|24555.7|24540.7|24540.7|24525.7|24565.7|24550.7|24475.7|24460.7|1015
1669816800000|2022-11-30 14:00:00|24538.2|24523.2|24558.2|24543.2|24585.7|24570.7|24515.7|24500.7|1068
1669820400000|2022-11-30 15:00:00|24560.7|24545.7|24542|24527|24560.7|24545.7|24502|24487|861
1669824000000|2022-11-30 16:00:00|24544.5|24529.5|24594.5|24574.5|24642|24627|24542|24527|2165
1669827600000|2022-11-30 17:00:00|24599.5|24569.5|24559.5|24539.5|24599.5|24579.5|24534.5|24509.5|238
1669831200000|2022-11-30 18:00:00|24554.5|24534.5|24704.5|24679.5|24714.5|24694.5|24539.5|24519.5|496
1669834800000|2022-11-30 19:00:00|24699.5|24684.5|24767|24752|24809.5|24789.5|24699.5|24679.5|550
1669838400000|2022-11-30 20:00:00|24764.5|24749.5|24832|24817|24837|24822|24762|24747|451
1669842000000|2022-11-30 21:00:00|24849.7|24809.7|24919.7|24879.7|24921.5|24881.5|24817.5|24777.5|0
1669845600000|2022-11-30 22:00:00|24919.6|24879.6|24914.3|24874.3|24923.4|24883.4|24906.2|24866.2|0
1669849200000|2022-11-30 23:00:00|24914.5|24874.5|24908.5|24868.5|24934.9|24894.9|24887.2|24847.2|0
1669852800000|2022-12-01 00:00:00|24906.1|24866.1|24876.4|24836.4|24920.3|24880.3|24864.3|24824.3|0
1669856400000|2022-12-01 01:00:00|24876.3|24836.3|24875.8|24835.8|24924.7|24884.7|24875.7|24835.7|0
1669860000000|2022-12-01 02:00:00|24875.9|24835.9|24867.5|24827.5|24894|24854|24864.1|24824.1|0
1669863600000|2022-12-01 03:00:00|24867.4|24827.4|24884.1|24844.1|24884.2|24844.2|24845.3|24805.3|0
1669867200000|2022-12-01 04:00:00|24881.1|24841.1|24879|24839|24891.4|24851.4|24866.3|24826.3|0
1669870800000|2022-12-01 05:00:00|24878.9|24838.9|24884.6|24844.6|24903.8|24863.8|24872.8|24832.8|0
1669874400000|2022-12-01 06:00:00|24881.6|24841.6|24854.2|24814.2|24896.6|24856.6|24848|24808|0
1669878000000|2022-12-01 07:00:00|24854.1|24814.1|24797|24782|24857.3|24817.3|24749.5|24734.5|652
1669881600000|2022-12-01 08:00:00|24804.5|24789.5|24755.4|24740.4|24837|24822|24624.5|24609.5|3873
1669885200000|2022-12-01 09:00:00|24750.4|24735.4|24757.9|24742.9|24785.4|24770.4|24690.4|24675.4|1457
1669888800000|2022-12-01 10:00:00|24755.4|24740.4|24715.4|24700.4|24780.4|24765.4|24710.4|24695.4|768
1669892400000|2022-12-01 11:00:00|24710.4|24695.4|24750.4|24735.4|24765.4|24750.4|24700.4|24685.4|523
1669896000000|2022-12-01 12:00:00|24755.4|24740.4|24786|24771|24791|24776|24695.4|24680.4|1305
1669899600000|2022-12-01 13:00:00|24781|24766|24813.5|24798.5|24871|24856|24781|24766|1621
1669903200000|2022-12-01 14:00:00|24811|24796|24756|24741|24836|24821|24736|24721|1578
1669906800000|2022-12-01 15:00:00|24763.5|24748.5|24700.9|24685.9|24793.5|24778.5|24600.9|24585.9|2969
1669910400000|2022-12-01 16:00:00|24698.4|24683.4|24683.4|24658.4|24715.9|24700.9|24643.4|24628.4|2020
1669914000000|2022-12-01 17:00:00|24678.4|24663.4|24683.4|24663.4|24708.4|24688.4|24643.4|24618.4|318
1669917600000|2022-12-01 18:00:00|24688.4|24658.4|24688.4|24663.4|24708.4|24688.4|24648.4|24628.4|238
1669921200000|2022-12-01 19:00:00|24683.4|24668.4|24690.9|24675.9|24710.9|24695.9|24665.9|24648.4|197
1669924800000|2022-12-01 20:00:00|24685.9|24670.9|24675.9|24660.9|24705.9|24690.9|24660.9|24645.9|253
1669928400000|2022-12-01 21:00:00|24687.1|24647.1|24664.6|24624.6|24687.1|24647.1|24652.6|24612.6|0
1669932000000|2022-12-01 22:00:00|24664|24624|24668.3|24628.3|24671.4|24631.4|24664|24624|0
1669935600000|2022-12-01 23:00:00|24667.1|24627.1|24665.8|24625.8|24674.5|24634.5|24657.8|24617.8|0
1669939200000|2022-12-02 00:00:00|24664.6|24624.6|24624.7|24584.7|24664.6|24624.6|24600.7|24560.7|0
1669942800000|2022-12-02 01:00:00|24624.8|24584.8|24600.9|24560.9|24637.2|24597.2|24588.4|24548.4|0
1669946400000|2022-12-02 02:00:00|24601|24561|24631.6|24591.6|24637.5|24597.5|24588.8|24548.8|0
1669950000000|2022-12-02 03:00:00|24631.5|24591.5|24601.9|24561.9|24631.8|24591.8|24601.5|24561.5|0
1669953600000|2022-12-02 04:00:00|24601.8|24561.8|24602.2|24562.2|24602.3|24562.3|24589.5|24549.5|0
1669957200000|2022-12-02 05:00:00|24602.1|24562.1|24590.3|24550.3|24602.3|24562.3|24578|24538|0
1669960800000|2022-12-02 06:00:00|24590.4|24550.4|24615.3|24575.3|24621.2|24581.2|24590.3|24550.3|0
1669964400000|2022-12-02 07:00:00|24621.3|24581.3|24625.9|24610.9|24680.9|24665.9|24615.9|24581.3|584
1669968000000|2022-12-02 08:00:00|24635.9|24620.9|24644.9|24629.9|24670.9|24655.9|24593.4|24578.4|2641
1669971600000|2022-12-02 09:00:00|24639.9|24624.9|24659.9|24644.9|24664.9|24649.9|24594.9|24579.9|945
1669975200000|2022-12-02 10:00:00|24654.9|24639.9|24659.9|24644.9|24679.9|24664.9|24624.9|24609.9|610
1669978800000|2022-12-02 11:00:00|24662.4|24647.4|24679.9|24664.9|24689.9|24674.9|24644.9|24629.9|633
1669982400000|2022-12-02 12:00:00|24682.4|24667.4|24685.5|24670.5|24709.9|24694.9|24654.9|24639.9|775
1669986000000|2022-12-02 13:00:00|24688|24673|24593|24578|24695.5|24680.5|24418|24403|3443
1669989600000|2022-12-02 14:00:00|24590.5|24575.5|24645.5|24630.5|24650.5|24635.5|24535.5|24520.5|1414
1669993200000|2022-12-02 15:00:00|24648|24633|24616.2|24601.2|24691.2|24676.2|24616.2|24601.2|1165
1669996800000|2022-12-02 16:00:00|24621.2|24606.2|24638.7|24613.7|24653.7|24636.2|24583.7|24568.7|1483
1670000400000|2022-12-02 17:00:00|24633.7|24618.7|24608.7|24588.7|24653.7|24633.7|24598.7|24578.7|205
1670004000000|2022-12-02 18:00:00|24603.7|24583.7|24608.7|24588.7|24618.7|24598.7|24583.7|24563.7|203
1670007600000|2022-12-02 19:00:00|24603.7|24583.7|24651.2|24636.2|24658.7|24643.7|24588.7|24563.7|155
1670011200000|2022-12-02 20:00:00|24653.7|24638.7|24643.7|24628.7|24683.7|24668.7|24621.2|24606.2|291
1670014800000|2022-12-02 21:00:00|24658.5|24618.5|24590.5|24550.5|24658.5|24618.5|24585.5|24545.5|0
1670018400000|2022-12-02 22:00:00|24592.6|24552.6|24592.6|24552.6|24592.6|24552.6|24592.6|24552.6|0
1670194800000|2022-12-04 23:00:00|24626.6|24586.6|24619.3|24579.3|24632.2|24592.2|24591.9|24551.9|0
1670198400000|2022-12-05 00:00:00|24619.2|24579.2|24673.9|24633.9|24692.7|24652.7|24603.2|24563.2|0
1670202000000|2022-12-05 01:00:00|24618.7|24578.7|24633.7|24593.7|24643.1|24603.1|24612.4|24572.4|0
1670205600000|2022-12-05 02:00:00|24630.7|24590.7|24625.2|24585.2|24698.4|24658.4|24625|24585|0
1670209200000|2022-12-05 03:00:00|24625.1|24585.1|24637.4|24597.4|24637.5|24597.5|24625|24585|0
1670212800000|2022-12-05 04:00:00|24637.5|24597.5|24631.2|24591.2|24637.5|24597.5|24624.8|24584.8|0
1670216400000|2022-12-05 05:00:00|24631.1|24591.1|24637.5|24597.5|24643.3|24603.3|24618.9|24578.9|0
1670220000000|2022-12-05 06:00:00|24637.4|24597.4|24631.6|24591.6|24637.5|24597.5|24606.9|24566.9|0
1670223600000|2022-12-05 07:00:00|24631.5|24591.5|24618.7|24603.7|24641.2|24626.2|24596.2|24579.4|293
1670227200000|2022-12-05 08:00:00|24626.2|24611.2|24675.5|24660.5|24678|24663|24541.2|24526.2|2750
1670230800000|2022-12-05 09:00:00|24678|24663|24623|24608|24683|24668|24563|24548|765
1670234400000|2022-12-05 10:00:00|24620.5|24605.5|24608|24593|24643|24628|24593|24578|624
1670238000000|2022-12-05 11:00:00|24610.5|24595.5|24653|24638|24653|24638|24608|24593|506
1670241600000|2022-12-05 12:00:00|24658|24643|24604|24589|24663|24648|24593|24578|709
1670245200000|2022-12-05 13:00:00|24609|24594|24611.5|24596.5|24649|24634|24589|24574|645
1670248800000|2022-12-05 14:00:00|24614|24599|24579|24564|24654|24639|24579|24564|896
1670252400000|2022-12-05 15:00:00|24551.5|24536.5|24575.9|24560.9|24600.9|24585.9|24504|24489|1904
1670256000000|2022-12-05 16:00:00|24578.4|24563.4|24513.4|24493.4|24590.9|24575.9|24513.4|24488.4|1288
1670259600000|2022-12-05 17:00:00|24508.4|24488.4|24513.4|24493.4|24543.4|24523.4|24503.4|24478.4|241
1670263200000|2022-12-05 18:00:00|24508.4|24488.4|24473.4|24453.4|24528.4|24503.4|24468.4|24448.4|242
1670266800000|2022-12-05 19:00:00|24468.4|24448.4|24458.4|24443.4|24493.4|24473.4|24433.4|24418.4|280
1670270400000|2022-12-05 20:00:00|24455.9|24440.9|24490.9|24475.9|24505.9|24490.9|24455.9|24440.9|258
1670274000000|2022-12-05 21:00:00|24502.1|24462.1|24524|24484|24525.2|24485.2|24498.8|24458.8|0
1670277600000|2022-12-05 22:00:00|24522.8|24482.8|24525.2|24485.2|24527.7|24487.7|24520.9|24480.9|0
1670281200000|2022-12-05 23:00:00|24525.1|24485.1|24534.5|24494.5|24546.3|24506.3|24515.3|24475.3|0
1670284800000|2022-12-06 00:00:00|24534.6|24494.6|24533.6|24493.6|24557.9|24517.9|24521.2|24481.2|0
1670288400000|2022-12-06 01:00:00|24533.7|24493.7|24546|24506|24564.6|24524.6|24533.6|24493.6|0
1670292000000|2022-12-06 02:00:00|24545.9|24505.9|24537.4|24497.4|24576.6|24536.6|24537.4|24497.4|0
1670295600000|2022-12-06 03:00:00|24543.5|24503.5|24534.4|24494.4|24549.8|24509.8|24524.9|24484.9|0
1670299200000|2022-12-06 04:00:00|24537.4|24497.4|24518.8|24478.8|24537.5|24497.5|24518.6|24478.6|0
1670302800000|2022-12-06 05:00:00|24518.7|24478.7|24518.8|24478.8|24519|24479|24500.1|24460.1|0
1670306400000|2022-12-06 06:00:00|24515.7|24475.7|24487.7|24447.7|24518.7|24478.7|24481.3|24441.3|0
1670310000000|2022-12-06 07:00:00|24487.8|24447.8|24490.9|24475.9|24508.4|24493.4|24475.9|24447.8|266
1670313600000|2022-12-06 08:00:00|24500.9|24485.9|24579.9|24564.9|24590.9|24575.9|24415.9|24400.9|3601
1670317200000|2022-12-06 09:00:00|24584.9|24569.9|24504.9|24489.9|24584.9|24569.9|24494.9|24479.9|1121
1670320800000|2022-12-06 10:00:00|24499.9|24484.9|24469.9|24454.9|24519.9|24504.9|24399.9|24384.9|5420
1670324400000|2022-12-06 11:00:00|24474.9|24459.9|24464.9|24449.9|24509.9|24494.9|24434.9|24419.9|749
1670328000000|2022-12-06 12:00:00|24462.4|24447.4|24488.2|24473.2|24513.2|24498.2|24449.9|24434.9|821
1670331600000|2022-12-06 13:00:00|24490.7|24475.7|24483.2|24468.2|24498.2|24483.2|24423.2|24408.2|855
1670335200000|2022-12-06 14:00:00|24480.7|24465.7|24403.2|24388.2|24503.2|24488.2|24363.2|24348.2|1307
1670338800000|2022-12-06 15:00:00|24405.7|24390.7|24340.2|24325.2|24418.2|24403.2|24285.2|24270.2|1979
1670342400000|2022-12-06 16:00:00|24345.2|24330.2|24302.7|24282.7|24375.2|24360.2|24280.2|24265.2|7532
1670346000000|2022-12-06 17:00:00|24307.7|24287.7|24272.7|24247.7|24327.7|24307.7|24262.7|24242.7|391
1670349600000|2022-12-06 18:00:00|24267.7|24242.7|24257.7|24237.7|24277.7|24257.7|24207.7|24187.7|354
1670353200000|2022-12-06 19:00:00|24252.7|24232.7|24222.7|24207.7|24262.7|24242.7|24200.2|24185.2|304
1670356800000|2022-12-06 20:00:00|24225.2|24210.2|24295.2|24280.2|24300.2|24285.2|24205.2|24190.2|401
1670360400000|2022-12-06 21:00:00|24319.1|24279.1|24311|24271|24327|24287|24295.2|24255.2|0
1670364000000|2022-12-06 22:00:00|24311.1|24271.1|24315.8|24275.8|24318.7|24278.7|24311.1|24271.1|0
1670367600000|2022-12-06 23:00:00|24315.9|24275.9|24334.4|24294.4|24343.7|24303.7|24315.2|24275.2|0
1670371200000|2022-12-07 00:00:00|24334.5|24294.5|24331.7|24291.7|24362.4|24322.4|24331.7|24291.7|0
1670374800000|2022-12-07 01:00:00|24331.8|24291.8|24368.7|24328.7|24375|24335|24325.5|24285.5|0
1670378400000|2022-12-07 02:00:00|24368.6|24328.6|24368.7|24328.7|24374.9|24334.9|24362.5|24322.5|0
1670382000000|2022-12-07 03:00:00|24368.6|24328.6|24375|24335|24375|24335|24356.4|24316.4|0
1670385600000|2022-12-07 04:00:00|24374.9|24334.9|24374.7|24334.7|24381|24341|24368.9|24328.9|0
1670389200000|2022-12-07 05:00:00|24374.6|24334.6|24350.1|24310.1|24386.8|24346.8|24350.1|24310.1|0
1670392800000|2022-12-07 06:00:00|24350.2|24310.2|24319.6|24279.6|24356.2|24316.2|24313.5|24273.5|0
1670396400000|2022-12-07 07:00:00|24319.5|24279.5|24235.2|24220.2|24332.1|24292.1|24215.2|24200.2|431
1670400000000|2022-12-07 08:00:00|24240.2|24225.2|24372.8|24357.8|24385.3|24370.3|24225.2|24210.2|3289
1670403600000|2022-12-07 09:00:00|24375.3|24360.3|24310.3|24295.3|24442.8|24427.8|24272.8|24257.8|1976
1670407200000|2022-12-07 10:00:00|24312.8|24297.8|24322.8|24307.8|24347.8|24332.8|24252.8|24237.8|854
1670410800000|2022-12-07 11:00:00|24325.3|24310.3|24270.3|24255.3|24342.8|24327.8|24252.8|24237.8|803
1670414400000|2022-12-07 12:00:00|24272.8|24257.8|24248.8|24233.8|24287.8|24272.8|24217.8|24202.8|874
1670418000000|2022-12-07 13:00:00|24246.3|24231.3|24276.3|24261.3|24321.3|24306.3|24241.3|24226.3|1074
1670421600000|2022-12-07 14:00:00|24281.3|24266.3|24283.8|24268.8|24336.3|24321.3|24241.3|24226.3|1334
1670425200000|2022-12-07 15:00:00|24281.3|24266.3|24334.6|24319.6|24352.1|24337.1|24159.6|24144.6|2982
1670428800000|2022-12-07 16:00:00|24339.6|24324.6|24302.1|24282.1|24354.6|24339.6|24224.6|24209.6|1633
1670432400000|2022-12-07 17:00:00|24307.1|24287.1|24297.1|24272.1|24312.1|24292.1|24262.1|24237.1|236
1670436000000|2022-12-07 18:00:00|24292.1|24277.1|24272.1|24247.1|24327.1|24307.1|24262.1|24242.1|105
1670439600000|2022-12-07 19:00:00|24267.1|24252.1|24267.1|24252.1|24294.6|24279.6|24247.1|24227.1|114
1670443200000|2022-12-07 20:00:00|24264.6|24249.6|24274.6|24259.6|24294.6|24279.6|24244.6|24229.6|207
1670446800000|2022-12-07 21:00:00|24282.5|24242.5|24275.3|24235.3|24295.4|24255.4|24269.7|24229.7|0
1670450400000|2022-12-07 22:00:00|24275.9|24235.9|24279.2|24239.2|24279.8|24239.8|24272.2|24232.2|0
1670454000000|2022-12-07 23:00:00|24281|24241|24290.9|24250.9|24296.4|24256.4|24277.3|24237.3|0
1670457600000|2022-12-08 00:00:00|24290.3|24250.3|24197.1|24157.1|24293.4|24253.4|24191.2|24151.2|0
1670461200000|2022-12-08 01:00:00|24197|24157|24181.7|24141.7|24197.1|24157.1|24153.2|24113.2|0
1670464800000|2022-12-08 02:00:00|24181.8|24141.8|24206.6|24166.6|24212.7|24172.7|24175.7|24135.7|0
1670468400000|2022-12-08 03:00:00|24206.5|24166.5|24237.3|24197.3|24249.5|24209.5|24200.5|24160.5|0
1670472000000|2022-12-08 04:00:00|24243.3|24203.3|24237.2|24197.2|24243.5|24203.5|24231|24191|0
1670475600000|2022-12-08 05:00:00|24237.1|24197.1|24231.5|24191.5|24243.3|24203.3|24218.9|24178.9|0
1670479200000|2022-12-08 06:00:00|24231.4|24191.4|24256.2|24216.2|24262.3|24222.3|24225.2|24185.2|0
1670482800000|2022-12-08 07:00:00|24250.3|24210.3|24274.6|24259.6|24309.6|24294.6|24249.6|24210.1|254
1670486400000|2022-12-08 08:00:00|24279.6|24264.6|24213.1|24198.1|24294.6|24279.6|24159.6|24144.6|2430
1670490000000|2022-12-08 09:00:00|24215.6|24200.6|24223.1|24208.1|24258.1|24243.1|24160.6|24145.6|1022
1670493600000|2022-12-08 10:00:00|24220.6|24205.6|24138.1|24123.1|24243.1|24228.1|24128.1|24113.1|749
1670497200000|2022-12-08 11:00:00|24135.6|24120.6|24138.1|24123.1|24178.1|24163.1|24108.1|24093.1|668
1670500800000|2022-12-08 12:00:00|24135.6|24120.6|24192.6|24177.6|24212.6|24197.6|24115.6|24100.6|677
1670504400000|2022-12-08 13:00:00|24195.1|24180.1|24270.1|24255.1|24300.1|24285.1|24192.6|24177.6|2391
1670508000000|2022-12-08 14:00:00|24272.6|24257.6|24262.6|24247.6|24282.6|24267.6|24177.6|24162.6|2729
1670511600000|2022-12-08 15:00:00|24267.6|24252.6|24241.4|24226.4|24312.6|24297.6|24231.4|24216.4|1325
1670515200000|2022-12-08 16:00:00|24236.4|24221.4|24223.9|24203.9|24251.4|24236.4|24201.4|24186.4|1446
1670518800000|2022-12-08 17:00:00|24218.9|24198.9|24243.9|24223.9|24243.9|24223.9|24208.9|24188.9|148
1670522400000|2022-12-08 18:00:00|24248.9|24228.9|24268.9|24248.9|24283.9|24263.9|24233.9|24213.9|118
1670526000000|2022-12-08 19:00:00|24273.9|24253.9|24221.4|24206.4|24273.9|24253.9|24201.4|24183.9|138
1670529600000|2022-12-08 20:00:00|24218.9|24203.9|24236.4|24221.4|24238.9|24223.9|24201.4|24186.4|188
1670533200000|2022-12-08 21:00:00|24246.4|24206.4|24234.3|24194.3|24263.3|24223.3|24231.2|24191.2|0
1670536800000|2022-12-08 22:00:00|24233.7|24193.7|24238.6|24198.6|24241.7|24201.7|24231.8|24191.8|0
1670540400000|2022-12-08 23:00:00|24236.8|24196.8|24225.1|24185.1|24255.9|24215.9|24224.5|24184.5|0
1670544000000|2022-12-09 00:00:00|24225|24185|24239.8|24199.8|24255.1|24215.1|24218.3|24178.3|0
1670547600000|2022-12-09 01:00:00|24245.8|24205.8|24277|24237|24282.9|24242.9|24233.9|24193.9|0
1670551200000|2022-12-09 02:00:00|24277.1|24237.1|24300.9|24260.9|24306.9|24266.9|24276.7|24236.7|0
1670554800000|2022-12-09 03:00:00|24306.8|24266.8|24295.3|24255.3|24319.2|24279.2|24295.2|24255.2|0
1670558400000|2022-12-09 04:00:00|24295.4|24255.4|24313.2|24273.2|24313.5|24273.5|24295.4|24255.4|0
1670562000000|2022-12-09 05:00:00|24313.1|24273.1|24313.1|24273.1|24313.4|24273.4|24295.2|24255.2|0
1670565600000|2022-12-09 06:00:00|24313.2|24273.2|24325.7|24285.7|24325.7|24285.7|24307.1|24267.1|0
1670569200000|2022-12-09 07:00:00|24319.7|24279.7|24308.9|24293.9|24326.4|24311.4|24276.4|24261.4|270
1670572800000|2022-12-09 08:00:00|24306.4|24291.4|24188.6|24173.6|24341.4|24326.4|24173.6|24158.6|2669
1670576400000|2022-12-09 09:00:00|24186.1|24171.1|24203.6|24188.6|24233.6|24218.6|24133.6|24118.6|761
1670580000000|2022-12-09 10:00:00|24206.1|24191.1|24248.6|24233.6|24263.6|24248.6|24203.6|24188.6|931
1670583600000|2022-12-09 11:00:00|24253.6|24238.6|24168.6|24153.6|24303.6|24288.6|24153.6|24138.6|1447
1670587200000|2022-12-09 12:00:00|24166.1|24151.1|24209|24194|24229|24214|24058.6|24043.6|1902
1670590800000|2022-12-09 13:00:00|24211.5|24196.5|24159|24144|24224|24209|23951.5|23936.5|2388
1670594400000|2022-12-09 14:00:00|24156.5|24141.5|24241.5|24226.5|24254|24239|24114|24099|2427
1670598000000|2022-12-09 15:00:00|24256.5|24241.5|24255.8|24240.8|24289|24274|24206.5|24191.5|1558
1670601600000|2022-12-09 16:00:00|24260.8|24245.8|24295.9|24275.9|24308.4|24293.4|24253.4|24238.4|1968
1670605200000|2022-12-09 17:00:00|24290.9|24270.9|24295.9|24270.9|24315.9|24295.9|24285.9|24265.9|225
1670608800000|2022-12-09 18:00:00|24290.9|24265.9|24255.9|24235.9|24295.9|24265.9|24240.9|24220.9|160
1670612400000|2022-12-09 19:00:00|24250.9|24230.9|24260.9|24245.9|24268.4|24253.4|24225.9|24205.9|105
1670616000000|2022-12-09 20:00:00|24263.4|24248.4|24178.4|24163.4|24265.9|24250.9|24155.9|24140.9|285
1670619600000|2022-12-09 21:00:00|24179.8|24139.8|24151.8|24111.8|24180|24140|24149.4|24109.4|0
1670799600000|2022-12-11 23:00:00|24170.8|24130.8|24123.9|24083.9|24173.8|24133.8|24114.7|24074.7|0
1670803200000|2022-12-12 00:00:00|24122.7|24082.7|24160.6|24120.6|24179.1|24139.1|24119|24079|0
1670806800000|2022-12-12 01:00:00|24185.5|24145.5|24146.7|24106.7|24191.5|24151.5|24130.2|24090.2|0
1670810400000|2022-12-12 02:00:00|24171.5|24131.5|24166|24126|24172|24132|24122.7|24082.7|0
1670814000000|2022-12-12 03:00:00|24141.2|24101.2|24147.3|24107.3|24153.5|24113.5|24135.1|24095.1|0
1670817600000|2022-12-12 04:00:00|24153.3|24113.3|24165.6|24125.6|24184.5|24144.5|24153.3|24113.3|0
1670821200000|2022-12-12 05:00:00|24165.7|24125.7|24165.7|24125.7|24190.3|24150.3|24153.4|24113.4|0
1670824800000|2022-12-12 06:00:00|24165.6|24125.6|24166|24126|24172|24132|24147.4|24107.4|0
1670828400000|2022-12-12 07:00:00|24165.9|24125.9|24180.9|24165.9|24183.4|24168.4|24143.4|24119.9|992
1670832000000|2022-12-12 08:00:00|24178.4|24163.4|24282.9|24267.9|24287.9|24272.9|24128.4|24113.4|7068
1670835600000|2022-12-12 09:00:00|24285.4|24270.4|24332.9|24317.9|24357.9|24342.9|24267.9|24252.9|2596
1670839200000|2022-12-12 10:00:00|24337.9|24322.9|24352.9|24337.9|24362.9|24347.9|24302.9|24287.9|1541
1670842800000|2022-12-12 11:00:00|24347.9|24332.9|24317.9|24302.9|24362.9|24347.9|24312.9|24297.9|2005
1670846400000|2022-12-12 12:00:00|24312.9|24297.9|24264.1|24249.1|24317.9|24302.9|24256.6|24241.6|2864
1670850000000|2022-12-12 13:00:00|24261.6|24246.6|24286.6|24271.6|24321.6|24306.6|24251.6|24236.6|4846
1670853600000|2022-12-12 14:00:00|24281.6|24266.6|24281.6|24266.6|24301.6|24286.6|24236.6|24221.6|7083
1670857200000|2022-12-12 15:00:00|24276.6|24261.6|24311.2|24296.2|24321.2|24306.2|24266.2|24251.2|1929
1670860800000|2022-12-12 16:00:00|24313.7|24298.7|24333.7|24313.7|24356.2|24341.2|24301.2|24286.2|4343
1670864400000|2022-12-12 17:00:00|24328.7|24308.7|24333.7|24308.7|24348.7|24328.7|24313.7|24293.7|405
1670868000000|2022-12-12 18:00:00|24328.7|24313.7|24348.7|24328.7|24358.7|24338.7|24318.7|24298.7|65
1670871600000|2022-12-12 19:00:00|24353.7|24333.7|24383.7|24368.7|24386.2|24371.2|24338.7|24318.7|154
1670875200000|2022-12-12 20:00:00|24386.2|24371.2|24446.2|24431.2|24451.2|24436.2|24383.7|24368.7|445
1670878800000|2022-12-12 21:00:00|24468.4|24428.4|24441.2|24401.2|24470.8|24430.8|24432.4|24392.4|0
1670882400000|2022-12-12 22:00:00|24441.8|24401.8|24446.7|24406.7|24451.1|24411.1|24435|24395|0
1670886000000|2022-12-12 23:00:00|24446.9|24406.9|24458|24418|24468.5|24428.5|24443.5|24403.5|0
1670889600000|2022-12-13 00:00:00|24458.1|24418.1|24426.3|24386.3|24471.6|24431.6|24426|24386|0
1670893200000|2022-12-13 01:00:00|24426.2|24386.2|24425.6|24385.6|24432.1|24392.1|24413.6|24373.6|0
1670896800000|2022-12-13 02:00:00|24425.5|24385.5|24437.9|24397.9|24450.4|24410.4|24419.5|24379.5|0
1670900400000|2022-12-13 03:00:00|24443.9|24403.9|24420.9|24380.9|24444|24404|24420.9|24380.9|0
1670904000000|2022-12-13 04:00:00|24421|24381|24445.5|24405.5|24445.6|24405.6|24420.8|24380.8|0
1670907600000|2022-12-13 05:00:00|24445.6|24405.6|24465|24425|24471.1|24431.1|24439.4|24399.4|0
1670911200000|2022-12-13 06:00:00|24459|24419|24435|24395|24464.9|24424.9|24428.5|24388.5|0
1670914800000|2022-12-13 07:00:00|24441|24401|24388.7|24373.7|24448.7|24433.7|24386.2|24371.2|636
1670918400000|2022-12-13 08:00:00|24386.2|24371.2|24331.2|24316.2|24428.7|24413.7|24291.2|24276.2|7966
1670922000000|2022-12-13 09:00:00|24336.2|24321.2|24386.2|24371.2|24411.2|24396.2|24308.7|24293.7|4337
1670925600000|2022-12-13 10:00:00|24383.7|24368.7|24518.1|24503.1|24540.6|24525.6|24343.7|24328.7|4054
1670929200000|2022-12-13 11:00:00|24523.1|24508.1|24528.1|24513.1|24558.1|24543.1|24500.6|24485.6|5699
1670932800000|2022-12-13 12:00:00|24525.6|24510.6|24576.4|24561.4|24578.9|24563.9|24513.1|24498.1|1917
1670936400000|2022-12-13 13:00:00|24573.9|24558.9|24798.9|24783.9|24831.4|24816.4|24483.9|24468.9|7319
1670940000000|2022-12-13 14:00:00|24803.9|24788.9|24878.9|24863.9|24908.9|24893.9|24783.9|24768.9|4635
1670943600000|2022-12-13 15:00:00|24881.4|24866.4|24581.2|24566.2|24888.9|24873.9|24566.2|24551.2|5823
1670947200000|2022-12-13 16:00:00|24586.2|24571.2|24593.7|24573.7|24671.2|24656.2|24538.7|24523.7|5646
1670950800000|2022-12-13 17:00:00|24588.7|24568.7|24523.7|24498.7|24623.7|24598.7|24488.7|24468.7|494
1670954400000|2022-12-13 18:00:00|24518.7|24493.7|24593.7|24568.7|24608.7|24583.7|24508.7|24488.7|206
1670958000000|2022-12-13 19:00:00|24588.7|24573.7|24561.2|24546.2|24636.2|24621.2|24543.7|24528.7|177
1670961600000|2022-12-13 20:00:00|24558.7|24543.7|24593.7|24578.7|24626.2|24611.2|24513.7|24498.7|374
1670965200000|2022-12-13 21:00:00|24598.4|24558.4|24585.8|24545.8|24613.8|24573.8|24573.6|24533.6|0
1670968800000|2022-12-13 22:00:00|24587|24547|24587.8|24547.8|24589.6|24549.6|24584.7|24544.7|0
1670972400000|2022-12-13 23:00:00|24587.9|24547.9|24595.2|24555.2|24615.6|24575.6|24586.5|24546.5|0
1670976000000|2022-12-14 00:00:00|24594.6|24554.6|24604.8|24564.8|24613.9|24573.9|24561.1|24521.1|0
1670979600000|2022-12-14 01:00:00|24604.7|24564.7|24623.2|24583.2|24629.4|24589.4|24598.5|24558.5|0
1670983200000|2022-12-14 02:00:00|24623.3|24583.3|24616.8|24576.8|24629.5|24589.5|24604.7|24564.7|0
1670986800000|2022-12-14 03:00:00|24616.9|24576.9|24641.7|24601.7|24648.2|24608.2|24616.8|24576.8|0
1670990400000|2022-12-14 04:00:00|24641.8|24601.8|24641.4|24601.4|24644.5|24604.5|24635.3|24595.3|0
1670994000000|2022-12-14 05:00:00|24641.5|24601.5|24646.6|24606.6|24659|24619|24640.4|24600.4|0
1670997600000|2022-12-14 06:00:00|24646.5|24606.5|24640.7|24600.7|24655.7|24615.7|24634.4|24594.4|0
1671001200000|2022-12-14 07:00:00|24640.6|24600.6|24611.2|24596.2|24640.6|24618.7|24598.7|24583.7|951
1671004800000|2022-12-14 08:00:00|24621.2|24606.2|24607.2|24592.2|24668.7|24653.7|24566.2|24551.2|8011
1671008400000|2022-12-14 09:00:00|24604.7|24589.7|24557.2|24542.2|24624.7|24609.7|24542.2|24527.2|4652
1671012000000|2022-12-14 10:00:00|24554.7|24539.7|24562.2|24547.2|24579.7|24564.7|24529.7|24514.7|1996
1671015600000|2022-12-14 11:00:00|24559.7|24544.7|24622.2|24607.2|24637.2|24622.2|24524.7|24509.7|1711
1671019200000|2022-12-14 12:00:00|24627.2|24612.2|24570|24555|24637.2|24622.2|24557.5|24542.5|2391
1671022800000|2022-12-14 13:00:00|24572.5|24557.5|24610|24595|24620|24605|24570|24555|3336
1671026400000|2022-12-14 14:00:00|24612.5|24597.5|24607.5|24592.5|24632.5|24617.5|24570|24555|2746
1671030000000|2022-12-14 15:00:00|24612.5|24597.5|24568.5|24553.5|24615|24600|24533.5|24518.5|2202
1671033600000|2022-12-14 16:00:00|24573.5|24558.5|24581|24556|24601|24586|24541|24526|1761
1671037200000|2022-12-14 17:00:00|24585|24557|24560|24532|24586|24561|24546|24521|239
1671040800000|2022-12-14 18:00:00|24557.5|24529.5|24602.5|24574.5|24611|24591|24557.5|24529.5|78
1671044400000|2022-12-14 19:00:00|24600|24572|24441|24426|24600|24572|24373.5|24358.5|251
1671048000000|2022-12-14 20:00:00|24443.5|24428.5|24406|24391|24571|24556|24376|24361|155
1671051600000|2022-12-14 21:00:00|24413.5|24398.5|24451.5|24411.5|24488.1|24448.1|24412.4|24372.4|0
1671055200000|2022-12-14 22:00:00|24451.6|24411.6|24448.4|24408.4|24454.6|24414.6|24441|24401|0
1671058800000|2022-12-14 23:00:00|24448.3|24408.3|24448.4|24408.4|24472.5|24432.5|24427.4|24387.4|0
1671062400000|2022-12-15 00:00:00|24447.8|24407.8|24534.6|24494.6|24534.7|24494.7|24435.4|24395.4|0
1671066000000|2022-12-15 01:00:00|24528.6|24488.6|24461.2|24421.2|24528.7|24488.7|24455|24415|0
1671069600000|2022-12-15 02:00:00|24461.3|24421.3|24448.9|24408.9|24473.6|24433.6|24436.6|24396.6|0
1671073200000|2022-12-15 03:00:00|24448.8|24408.8|24479.1|24439.1|24491.3|24451.3|24430.3|24390.3|0
1671076800000|2022-12-15 04:00:00|24479.2|24439.2|24479.1|24439.1|24485.2|24445.2|24466.7|24426.7|0
1671080400000|2022-12-15 05:00:00|24479|24439|24467.7|24427.7|24479.8|24439.8|24461.1|24421.1|0
1671084000000|2022-12-15 06:00:00|24467.8|24427.8|24436.9|24396.9|24479.9|24439.9|24430.9|24390.9|0
1671087600000|2022-12-15 07:00:00|24430.9|24390.9|24416|24401|24451|24436|24381|24357.5|151
1671091200000|2022-12-15 08:00:00|24418.5|24403.5|24440.2|24425.2|24478.5|24463.5|24378.5|24363.5|2186
1671094800000|2022-12-15 09:00:00|24437.7|24422.7|24330.2|24315.2|24445.2|24430.2|24302.7|24287.7|1886
1671098400000|2022-12-15 10:00:00|24327.7|24312.7|24335.2|24320.2|24372.7|24357.7|24302.7|24287.7|1806
1671102000000|2022-12-15 11:00:00|24337.7|24322.7|24355.2|24340.2|24397.7|24382.7|24330.2|24315.2|819
1671105600000|2022-12-15 12:00:00|24352.7|24337.7|24338.6|24323.6|24365.2|24350.2|24300.2|24285.2|2001
1671109200000|2022-12-15 13:00:00|24341.1|24326.1|24091.1|24076.1|24353.6|24338.6|24058.6|24043.6|1822
1671112800000|2022-12-15 14:00:00|24088.6|24073.6|23841.1|23826.1|24103.6|24088.6|23816.1|23801.1|2582
1671116400000|2022-12-15 15:00:00|23843.6|23828.6|23896.4|23881.4|23946.4|23931.4|23808.6|23793.6|2271
1671120000000|2022-12-15 16:00:00|23898.9|23883.9|23775.4|23747.4|23908.9|23893.9|23691.4|23676.4|3296
1671123600000|2022-12-15 17:00:00|23776.4|23751.4|23741.4|23716.4|23816.4|23796.4|23731.4|23706.4|948
1671127200000|2022-12-15 18:00:00|23740.4|23721.4|23741.4|23721.4|23756.4|23731.4|23721.4|23701.4|226
1671130800000|2022-12-15 19:00:00|23750.4|23726.4|23778.9|23763.9|23778.9|23763.9|23733.9|23716.4|457
1671134400000|2022-12-15 20:00:00|23781.4|23766.4|23761.4|23746.4|23791.4|23776.4|23746.4|23731.4|203
1671138000000|2022-12-15 21:00:00|23784|23744|23754.4|23714.4|23794.7|23754.7|23729.1|23689.1|0
1671141600000|2022-12-15 22:00:00|23754.5|23714.5|23745.8|23705.8|23757.5|23717.5|23743.3|23703.3|0
1671145200000|2022-12-15 23:00:00|23745.7|23705.7|23774.2|23734.2|23781|23741|23742.7|23702.7|0
1671148800000|2022-12-16 00:00:00|23774.3|23734.3|23795.1|23755.1|23801.4|23761.4|23771.3|23731.3|0
1671152400000|2022-12-16 01:00:00|23795.2|23755.2|23814|23774|23832.1|23792.1|23789.4|23749.4|0
1671156000000|2022-12-16 02:00:00|23813.9|23773.9|23854.6|23814.6|23868.7|23828.7|23813.9|23773.9|0
1671159600000|2022-12-16 03:00:00|23854.7|23814.7|23832.6|23792.6|23860.8|23820.8|23832.5|23792.5|0
1671163200000|2022-12-16 04:00:00|23838.6|23798.6|23783.5|23743.5|23838.6|23798.6|23777.5|23737.5|0
1671166800000|2022-12-16 05:00:00|23783.6|23743.6|23814.4|23774.4|23814.4|23774.4|23771|23731|0
1671170400000|2022-12-16 06:00:00|23814.5|23774.5|23838.7|23798.7|23844.7|23804.7|23776.7|23736.7|0
1671174000000|2022-12-16 07:00:00|23838.6|23798.6|23706.4|23691.4|23848.9|23833.9|23683.9|23668.9|1620
1671177600000|2022-12-16 08:00:00|23718.9|23703.9|23601.1|23586.1|23828.9|23813.9|23581.1|23566.1|5202
1671181200000|2022-12-16 09:00:00|23606.1|23591.1|23651.1|23636.1|23671.1|23656.1|23571.1|23556.1|2109
1671184800000|2022-12-16 10:00:00|23648.6|23633.6|23551.1|23536.1|23686.1|23671.1|23526.1|23511.1|2398
1671188400000|2022-12-16 11:00:00|23548.6|23533.6|23601.1|23586.1|23631.1|23616.1|23511.1|23496.1|1331
1671192000000|2022-12-16 12:00:00|23603.6|23588.6|23673.2|23658.2|23691.1|23676.1|23603.6|23588.6|1425
1671195600000|2022-12-16 13:00:00|23670.7|23655.7|23648.2|23633.2|23673.2|23658.2|23560.7|23545.7|2063
1671199200000|2022-12-16 14:00:00|23645.7|23630.7|23730.7|23715.7|23743.2|23728.2|23593.2|23578.2|1849
1671202800000|2022-12-16 15:00:00|23728.2|23713.2|23678|23663|23730.7|23715.7|23555.5|23540.5|2321
1671206400000|2022-12-16 16:00:00|23683|23668|23615.5|23595.5|23698|23683|23610.5|23590.5|3216
1671210000000|2022-12-16 17:00:00|23620.5|23600.5|23620.5|23600.5|23670.5|23650.5|23620.5|23595.5|210
1671213600000|2022-12-16 18:00:00|23625.5|23605.5|23640.5|23615.5|23650.5|23630.5|23610.5|23590.5|92
1671217200000|2022-12-16 19:00:00|23635.5|23610.5|23690.5|23675.5|23703|23688|23623|23608|216
1671220800000|2022-12-16 20:00:00|23688|23673|23703|23688|23733|23718|23650.5|23635.5|368
1671224400000|2022-12-16 21:00:00|23713.9|23673.9|23678.1|23638.1|23716.4|23676.4|23661.8|23621.8|0
1671404400000|2022-12-18 23:00:00|23710.1|23670.1|23722|23682|23754.2|23714.2|23698.3|23658.3|0
1671408000000|2022-12-19 00:00:00|23723.2|23683.2|23714|23674|23742.5|23702.5|23698.8|23658.8|0
1671411600000|2022-12-19 01:00:00|23703.5|23663.5|23734.2|23694.2|23781.4|23741.4|23697.3|23657.3|0
1671415200000|2022-12-19 02:00:00|23744.7|23704.7|23756.6|23716.6|23757|23717|23720.1|23680.1|0
1671418800000|2022-12-19 03:00:00|23746.1|23706.1|23734.3|23694.3|23758.4|23718.4|23733.8|23693.8|0
1671422400000|2022-12-19 04:00:00|23734.2|23694.2|23745.6|23705.6|23757.9|23717.9|23734.2|23694.2|0
1671426000000|2022-12-19 05:00:00|23734.9|23694.9|23718.6|23678.6|23734.9|23694.9|23696.8|23656.8|0
1671429600000|2022-12-19 06:00:00|23718.5|23678.5|23762.7|23722.7|23762.7|23722.7|23715.5|23675.5|0
1671433200000|2022-12-19 07:00:00|23756.7|23716.7|23738|23723|23761.7|23745.5|23700.5|23685.5|319
1671436800000|2022-12-19 08:00:00|23733|23718|23806.7|23791.7|23925.5|23910.5|23723|23708|2806
1671440400000|2022-12-19 09:00:00|23801.7|23786.7|23781.7|23766.7|23851.7|23836.7|23736.7|23721.7|1259
1671444000000|2022-12-19 10:00:00|23784.2|23769.2|23811.7|23796.7|23886.7|23871.7|23776.7|23761.7|1171
1671447600000|2022-12-19 11:00:00|23809.2|23794.2|23796.7|23781.7|23841.7|23826.7|23721.7|23706.7|748
1671451200000|2022-12-19 12:00:00|23794.2|23779.2|23792.8|23777.8|23836.7|23821.7|23791.7|23776.7|580
1671454800000|2022-12-19 13:00:00|23790.3|23775.3|23770.3|23755.3|23810.3|23795.3|23750.3|23735.3|477
1671458400000|2022-12-19 14:00:00|23772.8|23757.8|23745.3|23730.3|23815.3|23800.3|23727.8|23712.8|1336
1671462000000|2022-12-19 15:00:00|23742.8|23727.8|23672|23657|23767|23752|23672|23657|1307
1671465600000|2022-12-19 16:00:00|23674.5|23659.5|23679.5|23659.5|23732|23717|23667|23652|1347
1671469200000|2022-12-19 17:00:00|23674.5|23654.5|23709.5|23684.5|23709.5|23689.5|23674.5|23654.5|190
1671472800000|2022-12-19 18:00:00|23714.5|23689.5|23639.5|23614.5|23714.5|23689.5|23634.5|23614.5|134
1671476400000|2022-12-19 19:00:00|23634.5|23609.5|23594.5|23579.5|23639.5|23614.5|23582|23564.5|206
1671480000000|2022-12-19 20:00:00|23597|23582|23652|23637|23652|23637|23579.5|23564.5|255
1671483600000|2022-12-19 21:00:00|23655.4|23615.4|23638.8|23598.8|23658.1|23618.1|23625.8|23585.8|0
1671487200000|2022-12-19 22:00:00|23638.2|23598.2|23637|23597|23643|23603|23635.7|23595.7|0
1671490800000|2022-12-19 23:00:00|23637.2|23597.2|23686.6|23646.6|23694.8|23654.8|23637.2|23597.2|0
1671494400000|2022-12-20 00:00:00|23685.4|23645.4|23717.8|23677.8|23718|23678|23676.4|23636.4|0
1671498000000|2022-12-20 01:00:00|23717.7|23677.7|23718.1|23678.1|23736.3|23696.3|23699.5|23659.5|0
1671501600000|2022-12-20 02:00:00|23718|23678|23711.7|23671.7|23724.2|23684.2|23702.3|23662.3|0
1671505200000|2022-12-20 03:00:00|23711.8|23671.8|23461.9|23421.9|23717.9|23677.9|23425|23385|0
1671508800000|2022-12-20 04:00:00|23462|23422|23444.8|23404.8|23474.5|23434.5|23401.8|23361.8|0
1671512400000|2022-12-20 05:00:00|23447.8|23407.8|23372.7|23332.7|23457.4|23417.4|23333.6|23293.6|0
1671516000000|2022-12-20 06:00:00|23372.6|23332.6|23477.7|23437.7|23490.1|23450.1|23366.3|23326.3|0
1671519600000|2022-12-20 07:00:00|23483.8|23443.8|23457|23442|23557|23542|23437|23422|963
1671523200000|2022-12-20 08:00:00|23442|23427|23547|23532|23547|23532|23352|23337|3746
1671526800000|2022-12-20 09:00:00|23544.5|23529.5|23557|23542|23557|23542|23489.5|23474.5|1352
1671530400000|2022-12-20 10:00:00|23552|23537|23627|23612|23637|23622|23542|23527|1132
1671534000000|2022-12-20 11:00:00|23632|23617|23657|23642|23682|23667|23622|23607|729
1671537600000|2022-12-20 12:00:00|23654.5|23639.5|23681.5|23666.5|23757|23742|23654.5|23639.5|958
1671541200000|2022-12-20 13:00:00|23684|23669|23701.5|23686.5|23731.5|23716.5|23676.5|23661.5|657
1671544800000|2022-12-20 14:00:00|23704|23689|23706.5|23691.5|23716.5|23701.5|23636.5|23621.5|1272
1671548400000|2022-12-20 15:00:00|23704|23689|23749.7|23734.7|23772.2|23757.2|23696.5|23681.5|1145
1671552000000|2022-12-20 16:00:00|23747.2|23732.2|23744.7|23724.7|23757.2|23742.2|23682.2|23667.2|1950
1671555600000|2022-12-20 17:00:00|23749.7|23729.7|23784.7|23759.7|23784.7|23759.7|23734.7|23709.7|126
1671559200000|2022-12-20 18:00:00|23779.7|23764.7|23784.7|23764.7|23809.7|23789.7|23764.7|23739.7|160
1671562800000|2022-12-20 19:00:00|23789.7|23769.7|23762.2|23747.2|23804.7|23784.7|23757.2|23742.2|118
1671566400000|2022-12-20 20:00:00|23764.7|23749.7|23757.2|23742.2|23792.2|23777.2|23747.2|23732.2|132
1671570000000|2022-12-20 21:00:00|23774.8|23734.8|23795.3|23755.3|23799|23759|23760.5|23720.5|0
1671573600000|2022-12-20 22:00:00|23795.2|23755.2|23807.9|23767.9|23813.5|23773.5|23793.4|23753.4|0
1671577200000|2022-12-20 23:00:00|23808.2|23768.2|23841.5|23801.5|23853.4|23813.4|23808.2|23768.2|0
1671580800000|2022-12-21 00:00:00|23841.6|23801.6|23850.3|23810.3|23856.6|23816.6|23806.8|23766.8|0
1671584400000|2022-12-21 01:00:00|23850.2|23810.2|23896.2|23856.2|23917.8|23877.8|23844|23804|0
1671588000000|2022-12-21 02:00:00|23896.1|23856.1|23880.6|23840.6|23911.5|23871.5|23880.4|23840.4|0
1671591600000|2022-12-21 03:00:00|23883.6|23843.6|23886.5|23846.5|23892.9|23852.9|23868|23828|0
1671595200000|2022-12-21 04:00:00|23886.6|23846.6|23855.1|23815.1|23886.6|23846.6|23848.9|23808.9|0
1671598800000|2022-12-21 05:00:00|23855.2|23815.2|23891.3|23851.3|23909.8|23869.8|23842.9|23802.9|0
1671602400000|2022-12-21 06:00:00|23891.4|23851.4|23865.4|23825.4|23909.6|23869.6|23865.4|23825.4|0
1671606000000|2022-12-21 07:00:00|23865.3|23825.3|23837.2|23822.2|23869.2|23839.7|23812.2|23797.2|360
1671609600000|2022-12-21 08:00:00|23842.2|23827.2|23841.1|23826.1|23857.2|23842.2|23762.2|23747.2|2240
1671613200000|2022-12-21 09:00:00|23846.1|23831.1|23926.1|23911.1|23926.1|23911.1|23831.1|23816.1|1060
1671616800000|2022-12-21 10:00:00|23923.6|23908.6|23926.1|23911.1|23976.1|23961.1|23911.1|23896.1|1061
1671620400000|2022-12-21 11:00:00|23923.6|23908.6|23976.1|23961.1|23978.6|23963.6|23916.1|23901.1|752
1671624000000|2022-12-21 12:00:00|23973.6|23958.6|23995.3|23980.3|23995.3|23980.3|23946.1|23931.1|574
1671627600000|2022-12-21 13:00:00|23990.3|23975.3|24015.3|24000.3|24025.3|24010.3|23985.3|23970.3|637
1671631200000|2022-12-21 14:00:00|24012.8|23997.8|23987.8|23972.8|24030.3|24015.3|23977.8|23962.8|784
1671634800000|2022-12-21 15:00:00|23990.3|23975.3|24104|24089|24114|24099|23975.3|23960.3|1405
1671638400000|2022-12-21 16:00:00|24106.5|24091.5|24101.5|24076.5|24114|24099|24064|24049|1998
1671642000000|2022-12-21 17:00:00|24096.5|24081.5|24106.5|24086.5|24111.5|24091.5|24086.5|24066.5|245
1671645600000|2022-12-21 18:00:00|24111.5|24081.5|24101.5|24081.5|24121.5|24101.5|24096.5|24076.5|167
1671649200000|2022-12-21 19:00:00|24106.5|24086.5|24099|24084|24141.5|24121.5|24089|24074|226
1671652800000|2022-12-21 20:00:00|24101.5|24086.5|24099|24084|24111.5|24096.5|24076.5|24061.5|280
1671656400000|2022-12-21 21:00:00|24105.4|24065.4|24141.3|24101.3|24147.8|24107.8|24097.3|24057.3|0
1671660000000|2022-12-21 22:00:00|24141.2|24101.2|24142.3|24102.3|24149.3|24109.3|24137.7|24097.7|0
1671663600000|2022-12-21 23:00:00|24142.4|24102.4|24131.7|24091.7|24152.2|24112.2|24124.2|24084.2|0
1671667200000|2022-12-22 00:00:00|24131.6|24091.6|24142.9|24102.9|24142.9|24102.9|24093.7|24053.7|0
1671670800000|2022-12-22 01:00:00|24142.8|24102.8|24178.8|24138.8|24191.2|24151.2|24130.6|24090.6|0
1671674400000|2022-12-22 02:00:00|24178.9|24138.9|24172.9|24132.9|24203.5|24163.5|24166.6|24126.6|0
1671678000000|2022-12-22 03:00:00|24175.9|24135.9|24179.1|24139.1|24185.3|24145.3|24166.6|24126.6|0
1671681600000|2022-12-22 04:00:00|24179|24139|24202.8|24162.8|24203.1|24163.1|24178.9|24138.9|0
1671685200000|2022-12-22 05:00:00|24202.7|24162.7|24220.6|24180.6|24220.7|24180.7|24196|24156|0
1671688800000|2022-12-22 06:00:00|24220.7|24180.7|24170.1|24130.1|24220.7|24180.7|24170|24130|0
1671692400000|2022-12-22 07:00:00|24170|24130|24126.5|24111.5|24171.5|24156.5|24124|24105.8|275
1671696000000|2022-12-22 08:00:00|24129|24114|24162.3|24147.3|24204|24189|24114|24099|2604
1671699600000|2022-12-22 09:00:00|24164.8|24149.8|24107.3|24092.3|24187.3|24172.3|24097.3|24082.3|1041
1671703200000|2022-12-22 10:00:00|24104.8|24089.8|24102.3|24087.3|24127.3|24112.3|24057.3|24042.3|729
1671706800000|2022-12-22 11:00:00|24104.8|24089.8|24097.3|24082.3|24109.8|24094.8|24067.3|24052.3|650
1671710400000|2022-12-22 12:00:00|24099.8|24084.8|24081.9|24066.9|24107.3|24092.3|24047.3|24032.3|591
1671714000000|2022-12-22 13:00:00|24076.9|24061.9|24036.9|24021.9|24126.9|24111.9|24031.9|24016.9|1251
1671717600000|2022-12-22 14:00:00|24034.4|24019.4|23896.9|23881.9|24034.4|24019.4|23846.9|23831.9|1936
1671721200000|2022-12-22 15:00:00|23899.4|23884.4|23824.9|23809.9|23899.4|23884.4|23794.9|23779.9|2458
1671724800000|2022-12-22 16:00:00|23822.4|23807.4|23792.4|23772.4|23834.9|23819.9|23787.4|23767.4|1884
1671728400000|2022-12-22 17:00:00|23797.4|23777.4|23732.4|23707.4|23812.4|23792.4|23712.4|23692.4|158
1671732000000|2022-12-22 18:00:00|23727.4|23702.4|23717.4|23692.4|23727.4|23702.4|23682.4|23662.4|135
1671735600000|2022-12-22 19:00:00|23722.4|23697.4|23802.4|23787.4|23807.4|23792.4|23712.4|23687.4|221
1671739200000|2022-12-22 20:00:00|23804.9|23789.9|23849.9|23834.9|23857.4|23842.4|23787.4|23772.4|297
1671742800000|2022-12-22 21:00:00|23868.2|23828.2|23862.4|23822.4|23909.2|23869.2|23840.6|23800.6|0
1671746400000|2022-12-22 22:00:00|23862.3|23822.3|23872.7|23832.7|23876.7|23836.7|23858.7|23818.7|0
1671750000000|2022-12-22 23:00:00|23872.6|23832.6|23867.1|23827.1|23873.9|23833.9|23849.7|23809.7|0
1671753600000|2022-12-23 00:00:00|23866.5|23826.5|23809.5|23769.5|23873.3|23833.3|23797.4|23757.4|0
1671757200000|2022-12-23 01:00:00|23812.5|23772.5|23903|23863|23909.1|23869.1|23803.2|23763.2|0
1671760800000|2022-12-23 02:00:00|23902.9|23862.9|23896.7|23856.7|23921.6|23881.6|23890.5|23850.5|0
1671764400000|2022-12-23 03:00:00|23896.8|23856.8|23941.8|23901.8|23960.1|23920.1|23896.7|23856.7|0
1671768000000|2022-12-23 04:00:00|23941.7|23901.7|23911.2|23871.2|23945.1|23905.1|23911.1|23871.1|0
1671771600000|2022-12-23 05:00:00|23911.1|23871.1|23898.5|23858.5|23929.7|23889.7|23895.5|23855.5|0
1671775200000|2022-12-23 06:00:00|23898.4|23858.4|23898.7|23858.7|23911|23871|23879.8|23839.8|0
1671778800000|2022-12-23 07:00:00|23898.8|23858.8|23877.4|23862.4|23904.9|23887.4|23849.9|23834.9|365
1671782400000|2022-12-23 08:00:00|23879.9|23864.9|23844.6|23829.6|23892.4|23877.4|23774.9|23759.9|2023
1671786000000|2022-12-23 09:00:00|23842.1|23827.1|23834.6|23819.6|23854.6|23839.6|23782.1|23767.1|633
1671789600000|2022-12-23 10:00:00|23839.6|23824.6|23864.6|23849.6|23889.6|23874.6|23819.6|23804.6|579
1671793200000|2022-12-23 11:00:00|23869.6|23854.6|23814.6|23799.6|23874.6|23859.6|23799.6|23784.6|510
1671796800000|2022-12-23 12:00:00|23817.1|23802.1|23852.2|23837.2|23852.2|23837.2|23792.1|23777.1|443
1671800400000|2022-12-23 13:00:00|23857.2|23842.2|23812.2|23797.2|23942.2|23927.2|23799.7|23784.7|1545
1671804000000|2022-12-23 14:00:00|23814.7|23799.7|23814.7|23799.7|23872.2|23857.2|23777.2|23762.2|898
1671807600000|2022-12-23 15:00:00|23834.7|23819.7|23887.4|23872.4|23947.4|23932.4|23787.2|23772.2|2099
1671811200000|2022-12-23 16:00:00|23889.9|23874.9|23899.9|23879.9|23907.4|23892.4|23872.4|23857.4|1000
1671814800000|2022-12-23 17:00:00|23904.9|23884.9|23894.9|23869.9|23929.9|23909.9|23884.9|23864.9|124
1671818400000|2022-12-23 18:00:00|23899.9|23874.9|23889.9|23864.9|23909.9|23884.9|23874.9|23854.9|49
1671822000000|2022-12-23 19:00:00|23894.9|23869.9|23907.4|23892.4|23907.4|23892.4|23879.9|23859.9|41
1671825600000|2022-12-23 20:00:00|23904.9|23889.9|23927.4|23912.4|23927.4|23912.4|23882.4|23867.4|111
1671829200000|2022-12-23 21:00:00|23937.6|23897.6|23931.1|23891.1|23949.2|23909.2|23928.6|23888.6|0
1671832800000|2022-12-23 22:00:00|23928.7|23888.7|23928.7|23888.7|23928.7|23888.7|23928.7|23888.7|0
1672095600000|2022-12-26 23:00:00|24009.9|23969.9|24061.4|24021.4|24070.1|24030.1|24001.4|23961.4|0
1672099200000|2022-12-27 00:00:00|24062|24022|24025.5|23985.5|24065.5|24025.5|24003.6|23963.6|0
1672102800000|2022-12-27 01:00:00|24015.6|23975.6|24087.4|24047.4|24099.6|24059.6|24015.5|23975.5|0
1672106400000|2022-12-27 02:00:00|24077.3|24037.3|24083.1|24043.1|24089.8|24049.8|24071.2|24031.2|0
1672110000000|2022-12-27 03:00:00|24083|24043|24075.8|24035.8|24083.1|24043.1|24075.8|24035.8|0
1672113600000|2022-12-27 04:00:00|24075.9|24035.9|24081.9|24041.9|24088|24048|24063.4|24023.4|0
1672117200000|2022-12-27 05:00:00|24084.9|24044.9|24076.3|24036.3|24088.1|24048.1|24069.6|24029.6|0
1672120800000|2022-12-27 06:00:00|24076.2|24036.2|24094.5|24054.5|24094.5|24054.5|24054.6|24014.6|0
1672124400000|2022-12-27 07:00:00|24088.4|24048.4|24047.4|24032.4|24094.5|24054.5|23992.4|23977.4|312
1672128000000|2022-12-27 08:00:00|24037.4|24022.4|23973.9|23958.9|24092.4|24077.4|23973.9|23958.9|1557
1672131600000|2022-12-27 09:00:00|23976.4|23961.4|23978.9|23963.9|23993.9|23978.9|23933.9|23918.9|877
1672135200000|2022-12-27 10:00:00|23973.9|23958.9|23986.4|23971.4|24003.9|23988.9|23963.9|23948.9|436
1672138800000|2022-12-27 11:00:00|23983.9|23968.9|23966.4|23951.4|23988.9|23973.9|23958.9|23943.9|202
1672142400000|2022-12-27 12:00:00|23963.9|23948.9|23936.5|23921.5|23968.9|23953.9|23929|23914|410
1672146000000|2022-12-27 13:00:00|23934|23919|23901.5|23886.5|23964|23949|23899|23884|603
1672149600000|2022-12-27 14:00:00|23904|23889|23829|23814|23924|23909|23824|23809|969
1672153200000|2022-12-27 15:00:00|23826.5|23811.5|23850.7|23835.7|23895.7|23880.7|23809|23794|998
1672156800000|2022-12-27 16:00:00|23845.7|23830.7|23848.2|23828.2|23880.7|23865.7|23830.7|23815.7|992
1672160400000|2022-12-27 17:00:00|23853.2|23833.2|23848.2|23828.2|23878.2|23853.2|23813.2|23793.2|280
1672164000000|2022-12-27 18:00:00|23843.2|23823.2|23823.2|23798.2|23858.2|23833.2|23818.2|23793.2|122
1672167600000|2022-12-27 19:00:00|23818.2|23803.2|23833.2|23818.2|23835.7|23820.7|23798.2|23783.2|91
1672171200000|2022-12-27 20:00:00|23835.7|23820.7|23820.7|23805.7|23865.7|23850.7|23815.7|23800.7|180
1672174800000|2022-12-27 21:00:00|23824.9|23784.9|23837.7|23797.7|23853.2|23813.2|23824.9|23784.9|0
1672178400000|2022-12-27 22:00:00|23838.3|23798.3|23840.1|23800.1|23841.4|23801.4|23836.4|23796.4|0
1672182000000|2022-12-27 23:00:00|23840.2|23800.2|23834|23794|23855.7|23815.7|23827.1|23787.1|0
1672185600000|2022-12-28 00:00:00|23834.2|23794.2|23799|23759|23852|23812|23792.9|23752.9|0
1672189200000|2022-12-28 01:00:00|23799.1|23759.1|23843|23803|23849.1|23809.1|23787.3|23747.3|0
1672192800000|2022-12-28 02:00:00|23843.1|23803.1|23812.2|23772.2|23849.2|23809.2|23812.2|23772.2|0
1672196400000|2022-12-28 03:00:00|23809.2|23769.2|23823.5|23783.5|23835.8|23795.8|23805.1|23765.1|0
1672200000000|2022-12-28 04:00:00|23823.6|23783.6|23835.8|23795.8|23841.9|23801.9|23823.4|23783.4|0
1672203600000|2022-12-28 05:00:00|23835.9|23795.9|23817.3|23777.3|23848.1|23808.1|23811.1|23771.1|0
1672207200000|2022-12-28 06:00:00|23817.2|23777.2|23854.7|23814.7|23854.7|23814.7|23811.1|23771.1|0
1672210800000|2022-12-28 07:00:00|23854.8|23814.8|23895.7|23880.7|23898.2|23883.2|23850.7|23813.7|204
1672214400000|2022-12-28 08:00:00|23890.7|23875.7|23812.2|23797.2|23893.2|23878.2|23804.7|23789.7|1352
1672218000000|2022-12-28 09:00:00|23809.7|23794.7|23842.2|23827.2|23847.2|23832.2|23807.2|23792.2|623
1672221600000|2022-12-28 10:00:00|23844.7|23829.7|23872.2|23857.2|23872.2|23857.2|23827.2|23812.2|509
1672225200000|2022-12-28 11:00:00|23867.2|23852.2|23892.2|23877.2|23897.2|23882.2|23864.7|23849.7|281
1672228800000|2022-12-28 12:00:00|23889.7|23874.7|23902.3|23887.3|23922.2|23907.2|23887.2|23872.2|553
1672232400000|2022-12-28 13:00:00|23904.8|23889.8|23862.3|23847.3|23907.3|23892.3|23842.3|23827.3|448
1672236000000|2022-12-28 14:00:00|23864.8|23849.8|23822.3|23807.3|23889.8|23874.8|23812.3|23797.3|801
1672239600000|2022-12-28 15:00:00|23827.3|23812.3|23738|23723|23842.3|23827.3|23728|23713|1313
1672243200000|2022-12-28 16:00:00|23733|23718|23745.5|23725.5|23808|23793|23723|23708|1973
1672246800000|2022-12-28 17:00:00|23740.5|23720.5|23795.5|23770.5|23800.5|23775.5|23700.5|23675.5|215
1672250400000|2022-12-28 18:00:00|23790.5|23775.5|23765.5|23745.5|23825.5|23805.5|23755.5|23730.5|101
1672254000000|2022-12-28 19:00:00|23770.5|23750.5|23755.5|23740.5|23785.5|23770.5|23735.5|23715.5|110
1672257600000|2022-12-28 20:00:00|23753|23738|23708|23693|23755.5|23740.5|23698|23683|152
1672261200000|2022-12-28 21:00:00|23724.3|23684.3|23744.6|23704.6|23755.5|23715.5|23716.1|23676.1|0
1672264800000|2022-12-28 22:00:00|23744|23704|23749.6|23709.6|23754|23714|23741.5|23701.5|0
1672268400000|2022-12-28 23:00:00|23748.4|23708.4|23754|23714|23764.6|23724.6|23738.4|23698.4|0
1672272000000|2022-12-29 00:00:00|23755.2|23715.2|23739.9|23699.9|23762.1|23722.1|23705.9|23665.9|0
1672275600000|2022-12-29 01:00:00|23742.9|23702.9|23711.7|23671.7|23743.2|23703.2|23693.3|23653.3|0
1672279200000|2022-12-29 02:00:00|23711.6|23671.6|23729.9|23689.9|23730.1|23690.1|23699.2|23659.2|0
1672282800000|2022-12-29 03:00:00|23730|23690|23729.9|23689.9|23730|23690|23711.3|23671.3|0
1672286400000|2022-12-29 04:00:00|23729.8|23689.8|23748.5|23708.5|23748.5|23708.5|23723.7|23683.7|0
1672290000000|2022-12-29 05:00:00|23748.4|23708.4|23742|23702|23754.6|23714.6|23735.8|23695.8|0
1672293600000|2022-12-29 06:00:00|23742.1|23702.1|23742.1|23702.1|23748.2|23708.2|23729.4|23689.4|0
1672297200000|2022-12-29 07:00:00|23742.2|23702.2|23713|23698|23772.7|23732.7|23713|23698|174
1672300800000|2022-12-29 08:00:00|23710.5|23695.5|23756.9|23741.9|23769.4|23754.4|23643|23628|2041
1672304400000|2022-12-29 09:00:00|23759.4|23744.4|23841.9|23826.9|23844.4|23829.4|23756.9|23741.9|991
1672308000000|2022-12-29 10:00:00|23844.4|23829.4|23866.9|23851.9|23881.9|23866.9|23836.9|23821.9|905
1672311600000|2022-12-29 11:00:00|23864.4|23849.4|23846.9|23831.9|23876.9|23861.9|23826.9|23811.9|612
1672315200000|2022-12-29 12:00:00|23841.9|23826.9|23881.4|23866.4|23889.4|23874.4|23831.9|23816.9|461
1672318800000|2022-12-29 13:00:00|23886.4|23871.4|23956.4|23941.4|23961.4|23946.4|23873.9|23858.9|941
1672322400000|2022-12-29 14:00:00|23958.9|23943.9|24011.4|23996.4|24016.4|24001.4|23928.9|23913.9|1201
1672326000000|2022-12-29 15:00:00|24013.9|23998.9|24032.3|24017.3|24072.3|24057.3|24001.4|23986.4|1787
1672329600000|2022-12-29 16:00:00|24034.8|24019.8|24104.8|24084.8|24114.8|24094.8|24017.3|24002.3|1646
1672333200000|2022-12-29 17:00:00|24109.8|24079.8|24099.8|24079.8|24109.8|24089.8|24079.8|24059.8|199
1672336800000|2022-12-29 18:00:00|24104.8|24074.8|24084.8|24064.8|24104.8|24079.8|24069.8|24049.8|112
1672340400000|2022-12-29 19:00:00|24089.8|24059.8|24064.8|24049.8|24094.8|24074.8|24062.3|24044.8|82
1672344000000|2022-12-29 20:00:00|24067.3|24052.3|24059.8|24044.8|24077.3|24062.3|24049.8|24034.8|206
1672347600000|2022-12-29 21:00:00|24069.9|24029.9|24052.7|24012.7|24076.7|24036.7|24046.2|24006.2|0
1672351200000|2022-12-29 22:00:00|24052.6|24012.6|24053.3|24013.3|24053.9|24013.9|24048.3|24008.3|0
1672354800000|2022-12-29 23:00:00|24053.4|24013.4|24034.6|23994.6|24060.2|24020.2|24032.7|23992.7|0
1672358400000|2022-12-30 00:00:00|24035.2|23995.2|24031.6|23991.6|24043.9|24003.9|24031.2|23991.2|0
1672362000000|2022-12-30 01:00:00|24031.5|23991.5|24031.4|23991.4|24050.1|24010.1|24018.9|23978.9|0
1672365600000|2022-12-30 02:00:00|24031.3|23991.3|24025.6|23985.6|24031.7|23991.7|24012.8|23972.8|0
1672369200000|2022-12-30 03:00:00|24025.7|23985.7|24050.2|24010.2|24062.5|24022.5|24025.7|23985.7|0
1672372800000|2022-12-30 04:00:00|24050.3|24010.3|24037.6|23997.6|24056.2|24016.2|24037.5|23997.5|0
1672376400000|2022-12-30 05:00:00|24043.7|24003.7|24006.9|23966.9|24043.7|24003.7|23994.5|23954.5|0
1672380000000|2022-12-30 06:00:00|24007|23967|23969.3|23929.3|24007|23967|23969.3|23929.3|0
1672383600000|2022-12-30 07:00:00|23963.3|23923.3|23997.3|23982.3|24007.3|23992.3|23957.3|23923.2|344
1672387200000|2022-12-30 08:00:00|23982.3|23967.3|23897.3|23882.3|23984.8|23969.8|23892.3|23877.3|2076
1672390800000|2022-12-30 09:00:00|23892.3|23877.3|23939.8|23924.8|23939.8|23924.8|23882.3|23867.3|728
1672394400000|2022-12-30 10:00:00|23942.3|23927.3|23912.3|23897.3|23957.3|23942.3|23907.3|23892.3|666
1672398000000|2022-12-30 11:00:00|23909.8|23894.8|23889.8|23874.8|23917.3|23902.3|23884.8|23869.8|445
1672401600000|2022-12-30 12:00:00|23887.3|23872.3|23872.3|23857.3|23912.3|23897.3|23867.3|23852.3|569
1672405200000|2022-12-30 13:00:00|23874.8|23859.8|23864.8|23849.8|23877.3|23862.3|23852.3|23837.3|715
1672408800000|2022-12-30 14:00:00|23862.3|23847.3|23832.3|23817.3|23892.3|23877.3|23807.3|23792.3|1135
1672412400000|2022-12-30 15:00:00|23827.3|23812.3|23817.3|23802.3|23862.3|23847.3|23812.3|23797.3|830
1672416000000|2022-12-30 16:00:00|23814.8|23799.8|23714.8|23694.8|23817.3|23802.3|23687.3|23672.3|2676
1672419600000|2022-12-30 17:00:00|23719.8|23699.8|23724.8|23704.8|23739.8|23714.8|23709.8|23689.8|232
1672423200000|2022-12-30 18:00:00|23719.8|23699.8|23674.8|23649.8|23724.8|23704.8|23639.8|23619.8|122
1672426800000|2022-12-30 19:00:00|23669.8|23654.8|23659.8|23644.8|23679.8|23659.8|23644.8|23624.8|48
1672430400000|2022-12-30 20:00:00|23662.3|23647.3|23667.3|23652.3|23744.8|23729.8|23662.3|23647.3|214
1672434000000|2022-12-30 21:00:00|23709|23669|23738|23698|23743|23703|23698.5|23658.5|0
1672642800000|2023-01-02 07:00:00|23779.8|23764.8|23857.3|23842.3|23907.3|23892.3|23777.3|23762.3|221
1672646400000|2023-01-02 08:00:00|23854.8|23839.8|23962.3|23947.3|23969.8|23954.8|23834.8|23819.8|1385
1672650000000|2023-01-02 09:00:00|23964.8|23949.8|23997.8|23982.8|24045.4|24030.4|23941.4|23926.4|1406
1672653600000|2023-01-02 10:00:00|24000.3|23985.3|24037.3|24022.3|24052.3|24037.3|23995.3|23980.3|475
1672657200000|2023-01-02 11:00:00|24034.8|24019.8|24084.8|24069.8|24107.3|24092.3|24032.3|24017.3|884
1672660800000|2023-01-02 12:00:00|24087.3|24072.3|24066.6|24051.6|24102.3|24087.3|24051.6|24036.6|405
1672664400000|2023-01-02 13:00:00|24061.6|24046.6|24091.6|24076.6|24106.6|24091.6|24054.1|24039.1|645
1672668000000|2023-01-02 14:00:00|24094.1|24079.1|24114.1|24099.1|24126.6|24111.6|24066.6|24051.6|503
1672671600000|2023-01-02 15:00:00|24116.6|24101.6|24108.2|24093.2|24123.2|24108.2|24078.2|24063.2|892
1672675200000|2023-01-02 16:00:00|24105.7|24090.7|24145.7|24125.7|24158.2|24143.2|24083.2|24068.2|1539
1672678800000|2023-01-02 17:00:00|24140.7|24120.7|24145.7|24125.7|24155.7|24135.7|24130.7|24110.7|122
1672682400000|2023-01-02 18:00:00|24150.7|24130.7|24155.7|24135.7|24165.7|24140.7|24135.7|24110.7|61
1672686000000|2023-01-02 19:00:00|24150.7|24130.7|24170.7|24155.7|24173.2|24158.2|24130.7|24115.7|134
1672689600000|2023-01-02 20:00:00|24168.2|24153.2|24193.2|24178.2|24215.7|24200.7|24143.2|24128.2|148
1672693200000|2023-01-02 21:00:00|24205.7|24165.7|24205.7|24165.7|24205.7|24165.7|24205.7|24165.7|0
1672700400000|2023-01-02 23:00:00|24053.5|24013.5|24126.8|24086.8|24149.4|24109.4|23886.2|23846.2|0
1672704000000|2023-01-03 00:00:00|24126.7|24086.7|24005.1|23965.1|24128|24088|23987|23947|0
1672707600000|2023-01-03 01:00:00|24005|23965|24008.7|23968.7|24014.9|23974.9|23913.6|23873.6|0
1672711200000|2023-01-03 02:00:00|24008.6|23968.6|24107.1|24067.1|24143.8|24103.8|23990.1|23950.1|0
1672714800000|2023-01-03 03:00:00|24107.2|24067.2|24132.3|24092.3|24132.3|24092.3|24094.7|24054.7|0
1672718400000|2023-01-03 04:00:00|24138.4|24098.4|24095.4|24055.4|24138.5|24098.5|24095.4|24055.4|0
1672722000000|2023-01-03 05:00:00|24101.5|24061.5|24143.6|24103.6|24152.5|24112.5|24101.5|24061.5|0
1672725600000|2023-01-03 06:00:00|24143.5|24103.5|24059.9|24019.9|24150.1|24110.1|24053.7|24013.7|0
1672729200000|2023-01-03 07:00:00|24059.8|24019.8|24168.2|24153.2|24173.2|24158.2|24033.2|24007.7|644
1672732800000|2023-01-03 08:00:00|24163.2|24148.2|24444.1|24429.1|24446.6|24431.6|24110.7|24095.7|3678
1672736400000|2023-01-03 09:00:00|24449.1|24434.1|24549.1|24534.1|24554.1|24539.1|24444.1|24429.1|1697
1672740000000|2023-01-03 10:00:00|24559.1|24544.1|24546.6|24531.6|24579.1|24564.1|24509.1|24494.1|1329
1672743600000|2023-01-03 11:00:00|24544.1|24529.1|24394.1|24379.1|24549.1|24534.1|24384.1|24369.1|1841
1672747200000|2023-01-03 12:00:00|24389.1|24374.1|24418.4|24403.4|24428.4|24413.4|24344.1|24329.1|1975
1672750800000|2023-01-03 13:00:00|24420.9|24405.9|24508.4|24493.4|24523.4|24508.4|24385.9|24370.9|1550
1672754400000|2023-01-03 14:00:00|24513.4|24498.4|24483.4|24468.4|24623.4|24608.4|24465.9|24450.9|2539
1672758000000|2023-01-03 15:00:00|24485.9|24470.9|24555.3|24540.3|24560.3|24545.3|24362.8|24347.8|2673
1672761600000|2023-01-03 16:00:00|24557.8|24542.8|24387.8|24367.8|24567.8|24552.8|24387.8|24367.8|2483
1672765200000|2023-01-03 17:00:00|24382.8|24362.8|24377.8|24352.8|24432.8|24407.8|24352.8|24327.8|356
1672768800000|2023-01-03 18:00:00|24372.8|24347.8|24412.8|24392.8|24432.8|24412.8|24362.8|24342.8|139
1672772400000|2023-01-03 19:00:00|24417.8|24387.8|24420.3|24405.3|24435.3|24420.3|24335.3|24320.3|231
1672776000000|2023-01-03 20:00:00|24417.8|24402.8|24447.8|24432.8|24455.3|24440.3|24397.8|24382.8|198
1672779600000|2023-01-03 21:00:00|24474.6|24434.6|24448.7|24408.7|24474.6|24434.6|24419.2|24379.2|0
1672783200000|2023-01-03 22:00:00|24449.4|24409.4|24446.8|24406.8|24449.4|24409.4|24444.3|24404.3|0
1672786800000|2023-01-03 23:00:00|24446.7|24406.7|24455.6|24415.6|24456.9|24416.9|24426.8|24386.8|0
1672790400000|2023-01-04 00:00:00|24455.7|24415.7|24468.7|24428.7|24499.7|24459.7|24447.2|24407.2|0
1672794000000|2023-01-04 01:00:00|24462.6|24422.6|24512.5|24472.5|24512.8|24472.8|24462.5|24422.5|0
1672797600000|2023-01-04 02:00:00|24512.6|24472.6|24487.1|24447.1|24518.9|24478.9|24487.1|24447.1|0
1672801200000|2023-01-04 03:00:00|24493.2|24453.2|24518|24478|24524.4|24484.4|24487|24447|0
1672804800000|2023-01-04 04:00:00|24518.1|24478.1|24530.9|24490.9|24530.9|24490.9|24511.8|24471.8|0
1672808400000|2023-01-04 05:00:00|24531|24491|24518.9|24478.9|24537.2|24497.2|24500.2|24460.2|0
1672812000000|2023-01-04 06:00:00|24519|24479|24525.2|24485.2|24531.4|24491.4|24499.9|24459.9|0
1672815600000|2023-01-04 07:00:00|24525.1|24485.1|24530.3|24515.3|24545.3|24530.3|24470.3|24455.3|412
1672819200000|2023-01-04 08:00:00|24532.8|24517.8|24606.5|24591.5|24664|24649|24485.3|24470.3|2949
1672822800000|2023-01-04 09:00:00|24604|24589|24691.5|24676.5|24694|24679|24571.5|24556.5|1651
1672826400000|2023-01-04 10:00:00|24694|24679|24719|24704|24736.5|24721.5|24691.5|24676.5|1386
1672830000000|2023-01-04 11:00:00|24721.5|24706.5|24766.5|24751.5|24791.5|24776.5|24716.5|24701.5|1107
1672833600000|2023-01-04 12:00:00|24761.5|24746.5|24768.1|24753.1|24781.5|24766.5|24743.1|24728.1|1114
1672837200000|2023-01-04 13:00:00|24763.1|24748.1|24913.1|24898.1|24928.1|24913.1|24753.1|24738.1|2492
1672840800000|2023-01-04 14:00:00|24915.6|24900.6|24873.1|24858.1|24928.1|24913.1|24828.1|24813.1|2045
1672844400000|2023-01-04 15:00:00|24853.1|24838.1|24821.8|24806.8|24905.6|24890.6|24754.3|24739.3|2183
1672848000000|2023-01-04 16:00:00|24824.3|24809.3|24894.3|24874.3|24914.3|24891.8|24814.3|24799.3|1874
1672851600000|2023-01-04 17:00:00|24899.3|24879.3|24914.3|24894.3|24934.3|24914.3|24889.3|24869.3|406
1672855200000|2023-01-04 18:00:00|24909.3|24889.3|24899.3|24879.3|24939.3|24919.3|24889.3|24864.3|252
1672858800000|2023-01-04 19:00:00|24894.3|24874.3|24879.3|24864.3|24929.3|24909.3|24809.3|24789.3|412
1672862400000|2023-01-04 20:00:00|24881.8|24866.8|24866.8|24851.8|24906.8|24891.8|24809.3|24794.3|315
1672866000000|2023-01-04 21:00:00|24894.9|24854.9|24874.3|24834.3|24902.6|24862.6|24858.9|24818.9|0
1672869600000|2023-01-04 22:00:00|24873.7|24833.7|24881.2|24841.2|24889.9|24849.9|24869.3|24829.3|0
1672873200000|2023-01-04 23:00:00|24880.9|24840.9|24884.3|24844.3|24900.6|24860.6|24870.6|24830.6|0
1672876800000|2023-01-05 00:00:00|24884.9|24844.9|24842.8|24802.8|24922.1|24882.1|24842.8|24802.8|0
1672880400000|2023-01-05 01:00:00|24836.7|24796.7|24848.9|24808.9|24867.8|24827.8|24830.4|24790.4|0
1672884000000|2023-01-05 02:00:00|24845.9|24805.9|24793.1|24753.1|24849|24809|24786.3|24746.3|0
1672887600000|2023-01-05 03:00:00|24796.1|24756.1|24799.3|24759.3|24817.9|24777.9|24786.8|24746.8|0
1672891200000|2023-01-05 04:00:00|24799.4|24759.4|24849.3|24809.3|24861.6|24821.6|24787.3|24747.3|0
1672894800000|2023-01-05 05:00:00|24849.4|24809.4|24855.3|24815.3|24855.7|24815.7|24842.9|24802.9|0
1672898400000|2023-01-05 06:00:00|24861.4|24821.4|24798.7|24758.7|24861.6|24821.6|24798.7|24758.7|0
1672902000000|2023-01-05 07:00:00|24798.8|24758.8|24826.8|24811.8|24841.8|24826.8|24786.8|24752.8|581
1672905600000|2023-01-05 08:00:00|24841.8|24826.8|24839.3|24824.3|24866.8|24851.8|24756.8|24741.8|3248
1672909200000|2023-01-05 09:00:00|24841.8|24826.8|24844|24829|24849|24834|24790|24775|999
1672912800000|2023-01-05 10:00:00|24846.5|24831.5|24874|24859|24874|24859|24834|24819|611
1672916400000|2023-01-05 11:00:00|24879|24864|24899|24884|24906.5|24891.5|24854|24839|567
1672920000000|2023-01-05 12:00:00|24894|24879|24903.7|24888.7|24949|24934|24884|24869|733
1672923600000|2023-01-05 13:00:00|24906.2|24891.2|24843.7|24828.7|24921.2|24906.2|24823.7|24808.7|1422
1672927200000|2023-01-05 14:00:00|24846.2|24831.2|24846.2|24831.2|24858.7|24843.7|24766.2|24751.2|1369
1672930800000|2023-01-05 15:00:00|24841.2|24826.2|24836.5|24821.5|24936.5|24921.5|24823.7|24808.7|2195
1672934400000|2023-01-05 16:00:00|24834|24819|24829|24804|24856.5|24841.5|24806.5|24791.5|1673
1672938000000|2023-01-05 17:00:00|24824|24809|24854|24829|24889|24869|24824|24804|185
1672941600000|2023-01-05 18:00:00|24849|24834|24889|24864|24914|24889|24834|24814|163
1672945200000|2023-01-05 19:00:00|24884|24869|24901.5|24886.5|24924|24909|24864|24844|81
1672948800000|2023-01-05 20:00:00|24899|24884|24866.5|24851.5|24901.5|24886.5|24839|24824|158
1672952400000|2023-01-05 21:00:00|24869.8|24829.8|24890.3|24850.3|24896.1|24856.1|24863.6|24823.6|0
1672956000000|2023-01-05 22:00:00|24890.2|24850.2|24892.8|24852.8|24895.3|24855.3|24883.4|24843.4|0
1672959600000|2023-01-05 23:00:00|24892.9|24852.9|24903.5|24863.5|24916.1|24876.1|24884.6|24844.6|0
1672963200000|2023-01-06 00:00:00|24902.3|24862.3|24934.5|24894.5|24934.5|24894.5|24884.1|24844.1|0
1672966800000|2023-01-06 01:00:00|24940.6|24900.6|24953.8|24913.8|24966|24926|24922.2|24882.2|0
1672970400000|2023-01-06 02:00:00|24956.8|24916.8|24991.1|24951.1|24997.3|24957.3|24956.8|24916.8|0
1672974000000|2023-01-06 03:00:00|24991.2|24951.2|25025.7|24985.7|25035.5|24995.5|24991|24951|0
1672977600000|2023-01-06 04:00:00|25028.8|24988.8|25022.9|24982.9|25029.2|24989.2|25016.4|24976.4|0
1672981200000|2023-01-06 05:00:00|25022.8|24982.8|25008.1|24968.1|25022.9|24982.9|24978.6|24938.6|0
1672984800000|2023-01-06 06:00:00|25014.2|24974.2|24995.6|24955.6|25026.7|24986.7|24989.4|24949.4|0
1672988400000|2023-01-06 07:00:00|24995.7|24955.7|24926.5|24911.5|25008|24976.5|24901.5|24886.5|480
1672992000000|2023-01-06 08:00:00|24931.5|24916.5|24867.9|24852.9|24976.5|24961.5|24827.9|24812.9|2387
1672995600000|2023-01-06 09:00:00|24865.4|24850.4|24880.4|24865.4|24887.9|24872.9|24827.9|24812.9|1002
1672999200000|2023-01-06 10:00:00|24877.9|24862.9|24947.9|24932.9|24962.9|24947.9|24850.4|24835.4|941
1673002800000|2023-01-06 11:00:00|24942.9|24927.9|24972.9|24957.9|24992.9|24977.9|24937.9|24922.9|1021
1673006400000|2023-01-06 12:00:00|24975.4|24960.4|24966.1|24951.1|24987.9|24972.9|24963.6|24948.6|618
1673010000000|2023-01-06 13:00:00|24963.6|24948.6|25126.1|25111.1|25131.1|25116.1|24931.1|24916.1|2629
1673013600000|2023-01-06 14:00:00|25131.1|25116.1|24998.6|24983.6|25131.1|25116.1|24973.6|24958.6|2027
1673017200000|2023-01-06 15:00:00|25031.1|25016.1|25147.8|25132.8|25157.8|25142.8|25008.6|24993.6|1724
1673020800000|2023-01-06 16:00:00|25150.3|25135.3|25185.3|25165.3|25205.3|25185.3|25140.3|25125.3|2055
1673024400000|2023-01-06 17:00:00|25190.3|25170.3|25135.3|25115.3|25195.3|25175.3|25120.3|25100.3|261
1673028000000|2023-01-06 18:00:00|25130.3|25110.3|25175.3|25155.3|25185.3|25165.3|25125.3|25105.3|231
1673031600000|2023-01-06 19:00:00|25180.3|25160.3|25230.3|25215.3|25242.8|25227.8|25175.3|25150.3|189
1673035200000|2023-01-06 20:00:00|25232.8|25217.8|25240.3|25225.3|25260.3|25245.3|25217.8|25202.8|244
1673038800000|2023-01-06 21:00:00|25243.7|25203.7|25233.9|25193.9|25254.7|25214.7|25222.3|25182.3|0
1673218800000|2023-01-08 23:00:00|25288.5|25248.5|25288.3|25248.3|25300.5|25260.5|25269.5|25229.5|0
1673222400000|2023-01-09 00:00:00|25288.2|25248.2|25279.6|25239.6|25293.9|25253.9|25237|25197|0
1673226000000|2023-01-09 01:00:00|25279.5|25239.5|25236.4|25196.4|25285.7|25245.7|25230.3|25190.3|0
1673229600000|2023-01-09 02:00:00|25236.5|25196.5|25291.3|25251.3|25297.4|25257.4|25236.3|25196.3|0
1673233200000|2023-01-09 03:00:00|25291.2|25251.2|25303.6|25263.6|25309.8|25269.8|25284.9|25244.9|0
1673236800000|2023-01-09 04:00:00|25303.7|25263.7|25337.2|25297.2|25349.5|25309.5|25303.6|25263.6|0
1673240400000|2023-01-09 05:00:00|25337.3|25297.3|25331.8|25291.8|25361.4|25321.4|25324.8|25284.8|0
1673244000000|2023-01-09 06:00:00|25331.9|25291.9|25311.7|25271.7|25337.1|25297.1|25311.6|25271.6|0
1673247600000|2023-01-09 07:00:00|25311.6|25271.6|25235.3|25220.3|25332.7|25307.8|25232.8|25217.8|565
1673251200000|2023-01-09 08:00:00|25240.3|25225.3|25291.2|25276.2|25311.2|25296.2|25205.3|25190.3|2847
1673254800000|2023-01-09 09:00:00|25293.7|25278.7|25278.7|25263.7|25321.2|25306.2|25261.2|25246.2|1049
1673258400000|2023-01-09 10:00:00|25281.2|25266.2|25346.2|25331.2|25356.2|25341.2|25276.2|25261.2|876
1673262000000|2023-01-09 11:00:00|25348.7|25333.7|25326.2|25311.2|25351.2|25336.2|25316.2|25301.2|839
1673265600000|2023-01-09 12:00:00|25328.7|25313.7|25356.6|25341.6|25383.7|25368.7|25326.2|25311.2|575
1673269200000|2023-01-09 13:00:00|25351.6|25336.6|25331.6|25316.6|25366.6|25351.6|25311.6|25296.6|1317
1673272800000|2023-01-09 14:00:00|25334.1|25319.1|25421.6|25406.6|25421.6|25406.6|25326.6|25311.6|1242
1673276400000|2023-01-09 15:00:00|25419.1|25404.1|25412.5|25397.5|25462.5|25447.5|25407.5|25392.5|1838
1673280000000|2023-01-09 16:00:00|25415|25400|25385|25365|25452.5|25437.5|25350|25335|2120
1673283600000|2023-01-09 17:00:00|25380|25360|25380|25360|25385|25365|25340|25320|293
1673287200000|2023-01-09 18:00:00|25385|25365|25345|25325|25395|25375|25305|25280|168
1673290800000|2023-01-09 19:00:00|25350|25330|25305|25290|25370|25350|25297.5|25282.5|143
1673294400000|2023-01-09 20:00:00|25302.5|25287.5|25275|25260|25322.5|25307.5|25270|25255|304
1673298000000|2023-01-09 21:00:00|25286.8|25246.8|25301.1|25261.1|25301.7|25261.7|25263.8|25223.8|0
1673301600000|2023-01-09 22:00:00|25301.7|25261.7|25301.3|25261.3|25303.8|25263.8|25286.3|25246.3|0
1673305200000|2023-01-09 23:00:00|25301.2|25261.2|25273.8|25233.8|25302.5|25262.5|25265.7|25225.7|0
1673308800000|2023-01-10 00:00:00|25273.9|25233.9|25245.1|25205.1|25281.9|25241.9|25220.4|25180.4|0
1673312400000|2023-01-10 01:00:00|25248.1|25208.1|25276.2|25236.2|25282.3|25242.3|25239|25199|0
1673316000000|2023-01-10 02:00:00|25276.1|25236.1|25226.6|25186.6|25276.3|25236.3|25189.5|25149.5|0
1673319600000|2023-01-10 03:00:00|25229.6|25189.6|25220.3|25180.3|25251.2|25211.2|25207.7|25167.7|0
1673323200000|2023-01-10 04:00:00|25220.4|25180.4|25226.5|25186.5|25226.6|25186.6|25220.3|25180.3|0
1673326800000|2023-01-10 05:00:00|25223.5|25183.5|25263.6|25223.6|25269.8|25229.8|25220.3|25180.3|0
1673330400000|2023-01-10 06:00:00|25263.7|25223.7|25251.9|25211.9|25276|25236|25227.2|25187.2|0
1673334000000|2023-01-10 07:00:00|25252|25212|25292.5|25277.5|25300|25285|25252|25212|338
1673337600000|2023-01-10 08:00:00|25287.5|25272.5|25302.4|25287.4|25387.5|25372.5|25262.5|25247.5|2996
1673341200000|2023-01-10 09:00:00|25297.4|25282.4|25344.9|25329.9|25347.4|25332.4|25252.4|25237.4|1696
1673344800000|2023-01-10 10:00:00|25342.4|25327.4|25327.4|25312.4|25387.4|25372.4|25327.4|25312.4|1304
1673348400000|2023-01-10 11:00:00|25332.4|25317.4|25367.4|25352.4|25369.9|25354.9|25309.9|25294.9|593
1673352000000|2023-01-10 12:00:00|25362.4|25347.4|25347.9|25332.9|25372.4|25357.4|25317.4|25302.4|922
1673355600000|2023-01-10 13:00:00|25342.9|25327.9|25327.9|25312.9|25367.9|25352.9|25297.9|25282.9|1224
1673359200000|2023-01-10 14:00:00|25325.4|25310.4|25325.4|25310.4|25372.9|25357.9|25302.9|25287.9|941
1673362800000|2023-01-10 15:00:00|25327.9|25312.9|25377.5|25362.5|25387.5|25372.5|25307.9|25292.9|1259
1673366400000|2023-01-10 16:00:00|25372.5|25357.5|25395|25375|25405|25387.5|25367.5|25352.5|1680
1673370000000|2023-01-10 17:00:00|25390|25370|25425|25405|25435|25410|25380|25355|197
1673373600000|2023-01-10 18:00:00|25420|25400|25455|25435|25460|25440|25420|25400|154
1673377200000|2023-01-10 19:00:00|25460|25440|25472.5|25457.5|25492.5|25477.5|25455|25435|229
1673380800000|2023-01-10 20:00:00|25470|25455|25492.5|25477.5|25497.5|25482.5|25447.5|25432.5|319
1673384400000|2023-01-10 21:00:00|25514.3|25474.3|25515.5|25475.5|25527.2|25487.2|25502.9|25462.9|0
1673388000000|2023-01-10 22:00:00|25516.1|25476.1|25517.3|25477.3|25521.1|25481.1|25509.2|25469.2|0
1673391600000|2023-01-10 23:00:00|25516.7|25476.7|25521.7|25481.7|25523.6|25483.6|25499.9|25459.9|0
1673395200000|2023-01-11 00:00:00|25521.6|25481.6|25537.7|25497.7|25555.9|25515.9|25507.1|25467.1|0
1673398800000|2023-01-11 01:00:00|25537.6|25497.6|25528.1|25488.1|25537.7|25497.7|25500.5|25460.5|0
1673402400000|2023-01-11 02:00:00|25525.1|25485.1|25512.7|25472.7|25534.4|25494.4|25512.7|25472.7|0
1673406000000|2023-01-11 03:00:00|25512.8|25472.8|25506.9|25466.9|25519|25479|25500.3|25460.3|0
1673409600000|2023-01-11 04:00:00|25507|25467|25519|25479|25519.4|25479.4|25506.8|25466.8|0
1673413200000|2023-01-11 05:00:00|25516|25476|25526|25486|25538.6|25498.6|25506.7|25466.7|0
1673416800000|2023-01-11 06:00:00|25529|25489|25489.2|25449.2|25532.4|25492.4|25489.2|25449.2|0
1673420400000|2023-01-11 07:00:00|25489.1|25449.1|25402.5|25387.5|25489.1|25460|25402.5|25387.5|396
1673424000000|2023-01-11 08:00:00|25410|25395|25389.9|25374.9|25477.5|25462.5|25322.5|25307.5|2256
1673427600000|2023-01-11 09:00:00|25387.4|25372.4|25439.9|25424.9|25462.4|25447.4|25372.4|25357.4|1153
1673431200000|2023-01-11 10:00:00|25442.4|25427.4|25517.4|25502.4|25517.4|25502.4|25424.9|25409.9|1448
1673434800000|2023-01-11 11:00:00|25514.9|25499.9|25522.4|25507.4|25532.4|25517.4|25482.4|25467.4|612
1673438400000|2023-01-11 12:00:00|25517.4|25502.4|25508.2|25493.2|25520.7|25505.7|25467.4|25452.4|689
1673442000000|2023-01-11 13:00:00|25503.2|25488.2|25548.2|25533.2|25563.2|25548.2|25498.2|25483.2|943
1673445600000|2023-01-11 14:00:00|25545.7|25530.7|25578.2|25563.2|25580.7|25565.7|25528.2|25513.2|1188
1673449200000|2023-01-11 15:00:00|25575.7|25560.7|25494.4|25479.4|25611.9|25596.9|25486.9|25471.9|1280
1673452800000|2023-01-11 16:00:00|25496.9|25481.9|25579.4|25559.4|25584.4|25564.4|25481.9|25466.9|1778
1673456400000|2023-01-11 17:00:00|25584.4|25554.4|25594.4|25574.4|25599.4|25579.4|25569.4|25544.4|172
1673460000000|2023-01-11 18:00:00|25599.4|25569.4|25584.4|25559.4|25619.4|25599.4|25574.4|25549.4|129
1673463600000|2023-01-11 19:00:00|25579.4|25564.4|25601.9|25586.9|25601.9|25586.9|25569.4|25549.4|90
1673467200000|2023-01-11 20:00:00|25606.9|25591.9|25636.9|25621.9|25641.9|25626.9|25601.9|25586.9|276
1673470800000|2023-01-11 21:00:00|25656.7|25616.7|25662.2|25622.2|25666.2|25626.2|25645.7|25605.7|0
1673474400000|2023-01-11 22:00:00|25661.6|25621.6|25667.8|25627.8|25670.9|25630.9|25661|25621|0
1673478000000|2023-01-11 23:00:00|25667.6|25627.6|25644.2|25604.2|25667.6|25627.6|25641.7|25601.7|0
1673481600000|2023-01-12 00:00:00|25644.3|25604.3|25633.4|25593.4|25649.8|25609.8|25614.9|25574.9|0
1673485200000|2023-01-12 01:00:00|25639.5|25599.5|25645.4|25605.4|25645.9|25605.9|25621.4|25581.4|0
1673488800000|2023-01-12 02:00:00|25639.4|25599.4|25627.3|25587.3|25645.6|25605.6|25627.2|25587.2|0
1673492400000|2023-01-12 03:00:00|25627.4|25587.4|25615.4|25575.4|25627.4|25587.4|25609.1|25569.1|0
1673496000000|2023-01-12 04:00:00|25621.4|25581.4|25634.2|25594.2|25634.3|25594.3|25615.5|25575.5|0
1673499600000|2023-01-12 05:00:00|25634.1|25594.1|25627.2|25587.2|25639.6|25599.6|25627.2|25587.2|0
1673503200000|2023-01-12 06:00:00|25627.3|25587.3|25601.9|25561.9|25633.4|25593.4|25601.9|25561.9|0
1673506800000|2023-01-12 07:00:00|25602|25562|25591.9|25576.9|25616.9|25601.9|25566.9|25542.1|426
1673510400000|2023-01-12 08:00:00|25596.9|25581.9|25748.6|25733.6|25748.6|25733.6|25591.9|25576.9|2367
1673514000000|2023-01-12 09:00:00|25743.6|25728.6|25763.6|25748.6|25778.6|25763.6|25708.6|25693.6|1310
1673517600000|2023-01-12 10:00:00|25758.6|25743.6|25688.6|25673.6|25763.6|25748.6|25661.1|25646.1|1117
1673521200000|2023-01-12 11:00:00|25691.1|25676.1|25718.6|25703.6|25758.6|25743.6|25688.6|25673.6|694
1673524800000|2023-01-12 12:00:00|25721.1|25706.1|25702.1|25687.1|25728.6|25713.6|25697.1|25682.1|935
1673528400000|2023-01-12 13:00:00|25704.6|25689.6|25757.1|25742.1|25794.6|25779.6|25577.1|25562.1|2771
1673532000000|2023-01-12 14:00:00|25759.6|25744.6|25677.1|25662.1|25782.1|25767.1|25602.1|25587.1|1832
1673535600000|2023-01-12 15:00:00|25679.6|25664.6|25759.3|25744.3|25814.3|25799.3|25667.1|25652.1|1860
1673539200000|2023-01-12 16:00:00|25756.8|25741.8|25756.8|25736.8|25784.3|25769.3|25726.8|25706.8|1520
1673542800000|2023-01-12 17:00:00|25751.8|25731.8|25811.8|25791.8|25831.8|25806.8|25751.8|25731.8|271
1673546400000|2023-01-12 18:00:00|25816.8|25796.8|25836.8|25816.8|25846.8|25821.8|25756.8|25731.8|307
1673550000000|2023-01-12 19:00:00|25831.8|25811.8|25814.3|25799.3|25836.8|25819.3|25799.3|25784.3|186
1673553600000|2023-01-12 20:00:00|25811.8|25796.8|25804.3|25789.3|25829.3|25814.3|25781.8|25766.8|248
1673557200000|2023-01-12 21:00:00|25827.7|25787.7|25821.2|25781.2|25832.3|25792.3|25809.9|25769.9|0
1673560800000|2023-01-12 22:00:00|25822.4|25782.4|25826.4|25786.4|25828.7|25788.7|25821.8|25781.8|0
1673564400000|2023-01-12 23:00:00|25824|25784|25831.4|25791.4|25835.8|25795.8|25809.6|25769.6|0
1673568000000|2023-01-13 00:00:00|25831.5|25791.5|25829.9|25789.9|25860.7|25820.7|25829.8|25789.8|0
1673571600000|2023-01-13 01:00:00|25830|25790|25786.7|25746.7|25848.4|25808.4|25768.3|25728.3|0
1673575200000|2023-01-13 02:00:00|25786.6|25746.6|25762|25722|25786.7|25746.7|25755.4|25715.4|0
1673578800000|2023-01-13 03:00:00|25762.1|25722.1|25773.9|25733.9|25780.4|25740.4|25755.5|25715.5|0
1673582400000|2023-01-13 04:00:00|25767.9|25727.9|25773.2|25733.2|25780.2|25740.2|25761.8|25721.8|0
1673586000000|2023-01-13 05:00:00|25767.1|25727.1|25773.2|25733.2|25785.2|25745.2|25766.9|25726.9|0
1673589600000|2023-01-13 06:00:00|25773.1|25733.1|25797.7|25757.7|25809.9|25769.9|25767.1|25727.1|0
1673593200000|2023-01-13 07:00:00|25797.8|25757.8|25806.8|25791.8|25816.8|25801.8|25769.3|25754.3|293
1673596800000|2023-01-13 08:00:00|25801.8|25786.8|25836.3|25821.3|25836.3|25821.3|25744.3|25729.3|2454
1673600400000|2023-01-13 09:00:00|25833.8|25818.8|25851.3|25836.3|25868.8|25853.8|25791.3|25776.3|1026
1673604000000|2023-01-13 10:00:00|25848.8|25833.8|25783.8|25768.8|25851.3|25836.3|25781.3|25766.3|776
1673607600000|2023-01-13 11:00:00|25781.3|25766.3|25766.3|25751.3|25813.8|25798.8|25766.3|25751.3|609
1673611200000|2023-01-13 12:00:00|25768.8|25753.8|25679.6|25664.6|25786.3|25771.3|25661.3|25646.3|1005
1673614800000|2023-01-13 13:00:00|25677.1|25662.1|25734.6|25719.6|25739.6|25724.6|25669.6|25654.6|713
1673618400000|2023-01-13 14:00:00|25729.6|25714.6|25772.1|25757.1|25789.6|25774.6|25654.6|25639.6|1546
1673622000000|2023-01-13 15:00:00|25769.6|25754.6|25783.8|25768.8|25802.1|25787.1|25753.8|25738.8|1371
1673625600000|2023-01-13 16:00:00|25781.3|25766.3|25816.3|25796.3|25816.3|25796.3|25763.8|25748.8|1291
1673629200000|2023-01-13 17:00:00|25811.3|25791.3|25816.3|25796.3|25831.3|25806.3|25801.3|25781.3|197
1673632800000|2023-01-13 18:00:00|25821.3|25801.3|25861.3|25841.3|25866.3|25846.3|25816.3|25796.3|196
1673636400000|2023-01-13 19:00:00|25866.3|25846.3|25851.3|25836.3|25866.3|25846.3|25836.3|25821.3|105
1673640000000|2023-01-13 20:00:00|25853.8|25838.8|25873.8|25858.8|25901.3|25886.3|25848.8|25833.8|262
1673643600000|2023-01-13 21:00:00|25907.1|25867.1|25914.9|25874.9|25917.4|25877.4|25887.8|25847.8|0
1673823600000|2023-01-15 23:00:00|25907.8|25867.8|25869.9|25829.9|25909.8|25869.8|25860|25820|0
1673827200000|2023-01-16 00:00:00|25870|25830|25923.8|25883.8|25923.9|25883.9|25863.1|25823.1|0
1673830800000|2023-01-16 01:00:00|25923.7|25883.7|25973.5|25933.5|25979.7|25939.7|25917.6|25877.6|0
1673834400000|2023-01-16 02:00:00|25973.4|25933.4|25949.2|25909.2|25979.5|25939.5|25948.9|25908.9|0
1673838000000|2023-01-16 03:00:00|25949.3|25909.3|25943.1|25903.1|25955.3|25915.3|25930.8|25890.8|0
1673841600000|2023-01-16 04:00:00|25949.1|25909.1|25941.9|25901.9|25961.1|25921.1|25935.9|25895.9|0
1673845200000|2023-01-16 05:00:00|25942.7|25902.7|25917|25877|25942.8|25902.8|25911|25871|0
1673848800000|2023-01-16 06:00:00|25917.1|25877.1|25864.9|25824.9|25917.1|25877.1|25846.5|25806.5|0
1673852400000|2023-01-16 07:00:00|25858.9|25818.9|25856.3|25841.3|25868.8|25853.8|25823.8|25788.6|216
1673856000000|2023-01-16 08:00:00|25853.8|25838.8|25773.8|25758.8|25938.8|25923.8|25763.8|25748.8|2203
1673859600000|2023-01-16 09:00:00|25768.8|25753.8|25811.3|25796.3|25828.8|25813.8|25753.8|25738.8|763
1673863200000|2023-01-16 10:00:00|25808.8|25793.8|25846.6|25831.6|25846.6|25831.6|25798.8|25783.8|591
1673866800000|2023-01-16 11:00:00|25851.6|25836.6|25869.1|25854.1|25881.6|25866.6|25844.1|25829.1|421
1673870400000|2023-01-16 12:00:00|25866.6|25851.6|25852.7|25837.7|25871.6|25856.6|25836.6|25821.6|334
1673874000000|2023-01-16 13:00:00|25855.2|25840.2|25905.2|25890.2|25910.2|25895.2|25847.7|25832.7|406
1673877600000|2023-01-16 14:00:00|25902.7|25887.7|25900.2|25885.2|25912.7|25897.7|25895.2|25880.2|532
1673881200000|2023-01-16 15:00:00|25902.7|25887.7|25905.9|25890.9|25913.4|25898.4|25895.2|25880.2|498
1673884800000|2023-01-16 16:00:00|25900.9|25885.9|25898.4|25873.4|25923.4|25908.4|25890.9|25868.4|1072
1673888400000|2023-01-16 17:00:00|25893.4|25878.4|25898.4|25878.4|25903.4|25883.4|25888.4|25868.4|76
1673892000000|2023-01-16 18:00:00|25903.4|25874.4|25898.4|25873.4|25908.4|25883.4|25898.4|25873.4|15
1673895600000|2023-01-16 19:00:00|25893.4|25869.4|25898.4|25883.4|25903.4|25888.4|25888.4|25868.4|19
1673899200000|2023-01-16 20:00:00|25900.9|25885.9|25880.9|25865.9|25900.9|25885.9|25880.9|25865.9|62
1673902800000|2023-01-16 21:00:00|25892.4|25852.4|25900.9|25860.9|25900.9|25860.9|25892.4|25852.4|0
1673906400000|2023-01-16 22:00:00|25901.1|25861.1|25901.1|25861.1|25901.1|25861.1|25901.1|25861.1|0
1673910000000|2023-01-16 23:00:00|25901.6|25861.6|25931.1|25891.1|25949.1|25909.1|25901.6|25861.6|0
1673913600000|2023-01-17 00:00:00|25932.9|25892.9|25924|25884|25957.6|25917.6|25909.9|25869.9|0
1673917200000|2023-01-17 01:00:00|25923.9|25883.9|25904.9|25864.9|25942.3|25902.3|25904.8|25864.8|0
1673920800000|2023-01-17 02:00:00|25905|25865|25898.5|25858.5|25929.6|25889.6|25880|25840|0
1673924400000|2023-01-17 03:00:00|25898.6|25858.6|25892.5|25852.5|25904.8|25864.8|25880|25840|0
1673928000000|2023-01-17 04:00:00|25892.4|25852.4|25886.3|25846.3|25898.7|25858.7|25880.1|25840.1|0
1673931600000|2023-01-17 05:00:00|25886.4|25846.4|25875.3|25835.3|25892.5|25852.5|25861.8|25821.8|0
1673935200000|2023-01-17 06:00:00|25875.2|25835.2|25864.8|25824.8|25899.7|25859.7|25864.8|25824.8|0
1673938800000|2023-01-17 07:00:00|25864.9|25824.9|25900.9|25885.9|25920.9|25905.9|25845.9|25824.8|309
1673942400000|2023-01-17 08:00:00|25898.4|25883.4|25843.5|25828.5|26015.9|26000.9|25821|25806|2676
1673946000000|2023-01-17 09:00:00|25838.5|25823.5|25743.5|25728.5|25853.5|25838.5|25723.5|25708.5|1761
1673949600000|2023-01-17 10:00:00|25738.5|25723.5|25773.5|25758.5|25798.5|25783.5|25708.5|25693.5|857
1673953200000|2023-01-17 11:00:00|25776|25761|25813.5|25798.5|25818.5|25803.5|25768.5|25753.5|495
1673956800000|2023-01-17 12:00:00|25808.5|25793.5|25857.5|25842.5|25862.5|25847.5|25801|25786|1181
1673960400000|2023-01-17 13:00:00|25855|25840|25872.5|25857.5|25892.5|25877.5|25837.5|25822.5|581
1673964000000|2023-01-17 14:00:00|25877.5|25862.5|25932.5|25917.5|25947.5|25932.5|25842.5|25827.5|981
1673967600000|2023-01-17 15:00:00|25942.5|25927.5|25940.1|25925.1|26087.5|26072.5|25895.1|25880.1|3015
1673971200000|2023-01-17 16:00:00|25935.1|25920.1|26012.6|25992.6|26017.6|25997.6|25915.1|25900.1|1728
1673974800000|2023-01-17 17:00:00|26017.6|25987.6|26007.6|25987.6|26017.6|25997.6|25987.6|25967.6|225
1673978400000|2023-01-17 18:00:00|26012.6|25982.6|26012.6|25992.6|26032.6|26007.6|26002.6|25982.6|187
1673982000000|2023-01-17 19:00:00|26007.6|25987.6|25995.1|25980.1|26020.1|26005.1|25972.6|25947.6|221
1673985600000|2023-01-17 20:00:00|25997.6|25982.6|26010.1|25995.1|26012.6|25997.6|25980.1|25965.1|225
1673989200000|2023-01-17 21:00:00|26018.3|25978.3|26014.3|25974.3|26035.6|25995.6|26012.6|25972.6|0
1673992800000|2023-01-17 22:00:00|26014.2|25974.2|26009.9|25969.9|26016.7|25976.7|26008.7|25968.7|0
1673996400000|2023-01-17 23:00:00|26009.7|25969.7|25968.1|25928.1|26009.7|25969.7|25948.8|25908.8|0
1674000000000|2023-01-18 00:00:00|25968|25928|25964.9|25924.9|25971.8|25931.8|25950.5|25910.5|0
1674003600000|2023-01-18 01:00:00|25964.8|25924.8|25983.4|25943.4|25989.6|25949.6|25964.8|25924.8|0
1674007200000|2023-01-18 02:00:00|25983.3|25943.3|26074.4|26034.4|26139.5|26099.5|25970.9|25930.9|0
1674010800000|2023-01-18 03:00:00|26071.4|26031.4|26034.2|25994.2|26090|26050|26021.8|25981.8|0
1674014400000|2023-01-18 04:00:00|26046.3|26006.3|26065|26025|26065.2|26025.2|26034.2|25994.2|0
1674018000000|2023-01-18 05:00:00|26071.1|26031.1|26058.2|26018.2|26077.1|26037.1|26045.6|26005.6|0
1674021600000|2023-01-18 06:00:00|26052.2|26012.2|26041.1|26001.1|26077.2|26037.2|26028.6|25988.6|0
1674025200000|2023-01-18 07:00:00|26047.1|26007.1|26012.6|25997.6|26059.3|26030.1|25960.1|25945.1|413
1674028800000|2023-01-18 08:00:00|26010.1|25995.1|26016.9|26001.9|26105.1|26090.1|25956.9|25941.9|2353
1674032400000|2023-01-18 09:00:00|26019.4|26004.4|26024.4|26009.4|26031.9|26016.9|25981.9|25966.9|738
1674036000000|2023-01-18 10:00:00|26021.9|26006.9|26056.9|26041.9|26056.9|26041.9|26011.9|25996.9|879
1674039600000|2023-01-18 11:00:00|26054.4|26039.4|26081.9|26066.9|26086.9|26071.9|26046.9|26031.9|495
1674043200000|2023-01-18 12:00:00|26076.9|26061.9|26102.9|26087.9|26141.9|26126.9|26076.9|26061.9|840
1674046800000|2023-01-18 13:00:00|26097.9|26082.9|26115.4|26100.4|26147.9|26132.9|26060.4|26045.4|2905
1674050400000|2023-01-18 14:00:00|26117.9|26102.9|26127.9|26112.9|26162.9|26147.9|26097.9|26082.9|1933
1674054000000|2023-01-18 15:00:00|26130.4|26115.4|26103.1|26088.1|26143.1|26128.1|26068.1|26053.1|1177
1674057600000|2023-01-18 16:00:00|26100.6|26085.6|26020.6|26000.6|26108.1|26093.1|25993.1|25975.6|1763
1674061200000|2023-01-18 17:00:00|26025.6|26005.6|25995.6|25975.6|26030.6|26005.6|25990.6|25970.6|224
1674064800000|2023-01-18 18:00:00|26000.6|25980.6|26020.6|26000.6|26030.6|26010.6|25970.6|25950.6|181
1674068400000|2023-01-18 19:00:00|26025.6|26005.6|26005.6|25990.6|26030.6|26013.1|26000.6|25980.6|158
1674072000000|2023-01-18 20:00:00|26003.1|25988.1|25935.6|25920.6|26010.6|25995.6|25935.6|25920.6|256
1674075600000|2023-01-18 21:00:00|25952.9|25912.9|25949.6|25909.6|25953.6|25913.6|25942.4|25902.4|0
1674079200000|2023-01-18 22:00:00|25949|25909|25941.9|25901.9|25949.6|25909.6|25939.4|25899.4|0
1674082800000|2023-01-18 23:00:00|25941.7|25901.7|25949.3|25909.3|25961.8|25921.8|25931.9|25891.9|0
1674086400000|2023-01-19 00:00:00|25947.5|25907.5|25925.8|25885.8|25959.9|25919.9|25916.8|25876.8|0
1674090000000|2023-01-19 01:00:00|25928.8|25888.8|25935.2|25895.2|25953.5|25913.5|25922.7|25882.7|0
1674093600000|2023-01-19 02:00:00|25935.3|25895.3|25953.8|25913.8|25953.8|25913.8|25928.8|25888.8|0
1674097200000|2023-01-19 03:00:00|25953.9|25913.9|25947.4|25907.4|25966.4|25926.4|25947.4|25907.4|0
1674100800000|2023-01-19 04:00:00|25947.5|25907.5|25950.6|25910.6|25960.2|25920.2|25947.5|25907.5|0
1674104400000|2023-01-19 05:00:00|25953.7|25913.7|25935.1|25895.1|25959.9|25919.9|25934.9|25894.9|0
1674108000000|2023-01-19 06:00:00|25941.1|25901.1|25922.5|25882.5|25941.5|25901.5|25922.5|25882.5|0
1674111600000|2023-01-19 07:00:00|25928.6|25888.6|25913.1|25898.1|25960.6|25945.6|25855.6|25840.6|581
1674115200000|2023-01-19 08:00:00|25908.1|25893.1|25802.8|25787.8|25988.1|25973.1|25790.3|25775.3|3082
1674118800000|2023-01-19 09:00:00|25805.3|25790.3|25820.3|25805.3|25880.3|25865.3|25802.8|25787.8|1393
1674122400000|2023-01-19 10:00:00|25822.8|25807.8|25797.8|25782.8|25860.3|25845.3|25720.3|25705.3|1861
1674126000000|2023-01-19 11:00:00|25795.3|25780.3|25715.3|25700.3|25820.3|25805.3|25707.8|25692.8|995
1674129600000|2023-01-19 12:00:00|25712.8|25697.8|25704.6|25689.6|25722.8|25707.8|25642.8|25627.8|1422
1674133200000|2023-01-19 13:00:00|25707.1|25692.1|25729.6|25714.6|25729.6|25714.6|25634.6|25619.6|1134
1674136800000|2023-01-19 14:00:00|25732.1|25717.1|25714.6|25699.6|25769.6|25754.6|25679.6|25664.6|1549
1674140400000|2023-01-19 15:00:00|25709.6|25694.6|25646.5|25631.5|25734.6|25719.6|25626.5|25611.5|2250
1674144000000|2023-01-19 16:00:00|25641.5|25626.5|25624|25599|25686.5|25671.5|25591.5|25576.5|2829
1674147600000|2023-01-19 17:00:00|25629|25604|25639|25614|25669|25649|25604|25584|276
1674151200000|2023-01-19 18:00:00|25644|25619|25689|25669|25719|25699|25639|25614|441
1674154800000|2023-01-19 19:00:00|25694|25674|25731.5|25716.5|25746.5|25731.5|25669|25649|304
1674158400000|2023-01-19 20:00:00|25734|25719|25699|25684|25746.5|25731.5|25696.5|25681.5|238
1674162000000|2023-01-19 21:00:00|25728.8|25688.8|25754|25714|25793|25753|25728.8|25688.8|0
1674165600000|2023-01-19 22:00:00|25755.2|25715.2|25751.7|25711.7|25755.2|25715.2|25741|25701|0
1674169200000|2023-01-19 23:00:00|25754.8|25714.8|25710.2|25670.2|25764.8|25724.8|25710.2|25670.2|0
1674172800000|2023-01-20 00:00:00|25709|25669|25741.4|25701.4|25747.8|25707.8|25709|25669|0
1674176400000|2023-01-20 01:00:00|25741.5|25701.5|25747.8|25707.8|25760|25720|25711.2|25671.2|0
1674180000000|2023-01-20 02:00:00|25747.7|25707.7|25722.9|25682.9|25747.8|25707.8|25722.9|25682.9|0
1674183600000|2023-01-20 03:00:00|25723|25683|25741.3|25701.3|25747.5|25707.5|25722.8|25682.8|0
1674187200000|2023-01-20 04:00:00|25741.4|25701.4|25741.6|25701.6|25747.7|25707.7|25735.2|25695.2|0
1674190800000|2023-01-20 05:00:00|25741.7|25701.7|25754|25714|25754|25714|25741.5|25701.5|0
1674194400000|2023-01-20 06:00:00|25753.9|25713.9|25747.6|25707.6|25766|25726|25741.3|25701.3|0
1674198000000|2023-01-20 07:00:00|25753.7|25713.7|25779|25764|25794|25779|25731.5|25701.4|477
1674201600000|2023-01-20 08:00:00|25781.5|25766.5|25785.3|25770.3|25821.5|25806.5|25706.5|25691.5|2998
1674205200000|2023-01-20 09:00:00|25780.3|25765.3|25775.3|25760.3|25800.3|25785.3|25715.3|25700.3|995
1674208800000|2023-01-20 10:00:00|25772.8|25757.8|25790.3|25775.3|25825.3|25810.3|25750.3|25735.3|876
1674212400000|2023-01-20 11:00:00|25775.3|25760.3|25765.3|25750.3|25800.3|25785.3|25735.3|25720.3|725
1674216000000|2023-01-20 12:00:00|25755.3|25740.3|25810.5|25795.5|25823|25808|25740.3|25725.3|495
1674219600000|2023-01-20 13:00:00|25808|25793|25798|25783|25843|25828|25773|25758|823
1674223200000|2023-01-20 14:00:00|25793|25778|25735.5|25720.5|25825.5|25810.5|25698|25683|1572
1674226800000|2023-01-20 15:00:00|25733|25718|25732.9|25717.9|25798|25783|25727.9|25712.9|1199
1674230400000|2023-01-20 16:00:00|25727.9|25712.9|25657.9|25637.9|25767.9|25752.9|25630.4|25615.4|1831
1674234000000|2023-01-20 17:00:00|25662.9|25642.9|25652.9|25632.9|25672.9|25652.9|25647.9|25627.9|86
1674237600000|2023-01-20 18:00:00|25667.9|25647.9|25692.9|25672.9|25702.9|25682.9|25637.9|25612.9|244
1674241200000|2023-01-20 19:00:00|25697.9|25677.9|25710.4|25695.4|25710.4|25695.4|25682.9|25662.9|136
1674244800000|2023-01-20 20:00:00|25712.9|25697.9|25757.9|25742.9|25760.4|25745.4|25710.4|25695.4|229
1674248400000|2023-01-20 21:00:00|25763.4|25723.4|25757.9|25717.9|25763.4|25723.4|25736.1|25696.1|0
1674428400000|2023-01-22 23:00:00|25753.9|25713.9|25750.8|25710.8|25772|25732|25739|25699|0
1674432000000|2023-01-23 00:00:00|25750.9|25710.9|25761.7|25721.7|25768.1|25728.1|25731.2|25691.2|0
1674435600000|2023-01-23 01:00:00|25755.6|25715.6|25762|25722|25768.1|25728.1|25749.6|25709.6|0
1674439200000|2023-01-23 02:00:00|25756|25716|25773.9|25733.9|25780.5|25740.5|25755.9|25715.9|0
1674442800000|2023-01-23 03:00:00|25774|25734|25768|25728|25774.2|25734.2|25767.9|25727.9|0
1674446400000|2023-01-23 04:00:00|25768.1|25728.1|25774.1|25734.1|25774.2|25734.2|25749.6|25709.6|0
1674450000000|2023-01-23 05:00:00|25768.1|25728.1|25762.3|25722.3|25774.2|25734.2|25748.9|25708.9|0
1674453600000|2023-01-23 06:00:00|25762.4|25722.4|25768.7|25728.7|25775.1|25735.1|25749.9|25709.9|0
1674457200000|2023-01-23 07:00:00|25762.7|25722.7|25750.4|25735.4|25775.4|25760.4|25700.4|25685.4|399
1674460800000|2023-01-23 08:00:00|25745.4|25730.4|25695.4|25680.4|25890.4|25875.4|25675.4|25660.4|3370
1674464400000|2023-01-23 09:00:00|25697.9|25682.9|25699.9|25684.9|25729.9|25714.9|25674.9|25659.9|927
1674468000000|2023-01-23 10:00:00|25697.4|25682.4|25674.9|25659.9|25699.9|25684.9|25639.9|25624.9|775
1674471600000|2023-01-23 11:00:00|25677.4|25662.4|25642.4|25627.4|25679.9|25664.9|25624.9|25609.9|506
1674475200000|2023-01-23 12:00:00|25644.9|25629.9|25686.5|25671.5|25701.5|25686.5|25639.9|25624.9|670
1674478800000|2023-01-23 13:00:00|25691.5|25676.5|25711.5|25696.5|25746.5|25731.5|25691.5|25676.5|775
1674482400000|2023-01-23 14:00:00|25714|25699|25716.5|25701.5|25741.5|25726.5|25671.5|25656.5|977
1674486000000|2023-01-23 15:00:00|25719|25704|25796.4|25781.4|25806.4|25791.4|25716.5|25701.5|1367
1674489600000|2023-01-23 16:00:00|25801.4|25786.4|25843.9|25823.9|25843.9|25826.4|25801.4|25786.4|1687
1674493200000|2023-01-23 17:00:00|25848.9|25818.9|25863.9|25843.9|25868.9|25843.9|25813.9|25793.9|171
1674496800000|2023-01-23 18:00:00|25858.9|25838.9|25903.9|25883.9|25903.9|25883.9|25858.9|25838.9|218
1674500400000|2023-01-23 19:00:00|25898.9|25878.9|25843.9|25828.9|25903.9|25883.9|25821.4|25806.4|245
1674504000000|2023-01-23 20:00:00|25846.4|25831.4|25886.4|25871.4|25886.4|25871.4|25831.4|25816.4|201
1674507600000|2023-01-23 21:00:00|25905|25865|25908.9|25868.9|25908.9|25868.9|25874|25834|0
1674511200000|2023-01-23 22:00:00|25909.5|25869.5|25905.8|25865.8|25909.5|25869.5|25903.3|25863.3|0
1674514800000|2023-01-23 23:00:00|25907|25867|25882.1|25842.1|25908.3|25868.3|25875.3|25835.3|0
1674518400000|2023-01-24 00:00:00|25880.2|25840.2|25874.5|25834.5|25891.4|25851.4|25862.1|25822.1|0
1674522000000|2023-01-24 01:00:00|25874.4|25834.4|25899.3|25859.3|25911.6|25871.6|25868.2|25828.2|0
1674525600000|2023-01-24 02:00:00|25899.4|25859.4|25905.3|25865.3|25911.8|25871.8|25893.1|25853.1|0
1674529200000|2023-01-24 03:00:00|25905.4|25865.4|25898.8|25858.8|25911.1|25871.1|25898.8|25858.8|0
1674532800000|2023-01-24 04:00:00|25901.9|25861.9|25911.2|25871.2|25911.2|25871.2|25898.7|25858.7|0
1674536400000|2023-01-24 05:00:00|25911.1|25871.1|25930.1|25890.1|25930.6|25890.6|25911.1|25871.1|0
1674540000000|2023-01-24 06:00:00|25927.1|25887.1|25910.5|25870.5|25948.1|25908.1|25901.3|25861.3|0
1674543600000|2023-01-24 07:00:00|25913.5|25873.5|25871.4|25856.4|25913.5|25886.4|25841.4|25826.4|317
1674547200000|2023-01-24 08:00:00|25868.9|25853.9|25868.2|25853.2|25936.4|25921.4|25831.4|25816.4|2504
1674550800000|2023-01-24 09:00:00|25870.7|25855.7|25823.2|25808.2|25873.2|25858.2|25785.7|25770.7|1145
1674554400000|2023-01-24 10:00:00|25820.7|25805.7|25793.2|25778.2|25823.2|25808.2|25743.2|25728.2|989
1674558000000|2023-01-24 11:00:00|25790.7|25775.7|25808.2|25793.2|25818.2|25803.2|25748.2|25733.2|780
1674561600000|2023-01-24 12:00:00|25805.7|25790.7|25817.2|25802.2|25829.7|25814.7|25788.2|25773.2|475
1674565200000|2023-01-24 13:00:00|25814.7|25799.7|25772.2|25757.2|25839.7|25824.7|25754.7|25739.7|749
1674568800000|2023-01-24 14:00:00|25774.7|25759.7|25759.7|25744.7|25824.7|25809.7|25757.2|25742.2|908
1674572400000|2023-01-24 15:00:00|25754.7|25739.7|25906.7|25891.7|25911.7|25896.7|25754.7|25739.7|1421
1674576000000|2023-01-24 16:00:00|25904.2|25889.2|25919.2|25899.2|25919.2|25901.7|25881.7|25866.7|1231
1674579600000|2023-01-24 17:00:00|25914.2|25894.2|25914.2|25894.2|25929.2|25909.2|25904.2|25879.2|96
1674583200000|2023-01-24 18:00:00|25909.2|25889.2|25944.2|25924.2|25949.2|25924.2|25899.2|25879.2|94
1674586800000|2023-01-24 19:00:00|25939.2|25919.2|25936.7|25921.7|25939.2|25921.7|25914.2|25894.2|101
1674590400000|2023-01-24 20:00:00|25939.2|25924.2|25901.7|25886.7|25939.2|25924.2|25881.7|25866.7|247
1674594000000|2023-01-24 21:00:00|25912.7|25872.7|25940.8|25900.8|25977.4|25937.4|25893.7|25853.7|0
1674597600000|2023-01-24 22:00:00|25940.2|25900.2|25934.6|25894.6|25942.7|25902.7|25929.6|25889.6|0
1674601200000|2023-01-24 23:00:00|25934.8|25894.8|25844.1|25804.1|25944.6|25904.6|25829.1|25789.1|0
1674604800000|2023-01-25 00:00:00|25844.7|25804.7|25854.5|25814.5|25878.2|25838.2|25835.9|25795.9|0
1674608400000|2023-01-25 01:00:00|25848.5|25808.5|25829.9|25789.9|25860.7|25820.7|25823.7|25783.7|0
1674612000000|2023-01-25 02:00:00|25823.9|25783.9|25836.4|25796.4|25848.8|25808.8|25823.9|25783.9|0
1674615600000|2023-01-25 03:00:00|25830.4|25790.4|25848.8|25808.8|25854.8|25814.8|25830.2|25790.2|0
1674619200000|2023-01-25 04:00:00|25848.9|25808.9|25836.6|25796.6|25855|25815|25830.5|25790.5|0
1674622800000|2023-01-25 05:00:00|25836.5|25796.5|25836.6|25796.6|25842.8|25802.8|25830.5|25790.5|0
1674626400000|2023-01-25 06:00:00|25842.7|25802.7|25877.2|25837.2|25889.5|25849.5|25824.5|25784.5|0
1674630000000|2023-01-25 07:00:00|25883.2|25843.2|25891.7|25876.7|25906.7|25891.7|25854.2|25831.2|307
1674633600000|2023-01-25 08:00:00|25896.7|25881.7|25884.5|25869.5|25926.7|25911.7|25851.7|25836.7|2212
1674637200000|2023-01-25 09:00:00|25882|25867|25769.5|25754.5|25912|25897|25764.5|25749.5|1145
1674640800000|2023-01-25 10:00:00|25774.5|25759.5|25799.5|25784.5|25829.5|25814.5|25724.5|25709.5|1117
1674644400000|2023-01-25 11:00:00|25804.5|25789.5|25829.5|25814.5|25834.5|25819.5|25789.5|25774.5|751
1674648000000|2023-01-25 12:00:00|25827|25812|25777.1|25762.1|25834.5|25819.5|25777.1|25762.1|501
1674651600000|2023-01-25 13:00:00|25779.6|25764.6|25742.1|25727.1|25792.1|25777.1|25737.1|25722.1|767
1674655200000|2023-01-25 14:00:00|25744.6|25729.6|25767.1|25752.1|25817.1|25802.1|25739.6|25724.6|1181
1674658800000|2023-01-25 15:00:00|25769.6|25754.6|25806|25791|25816|25801|25716|25701|1625
1674662400000|2023-01-25 16:00:00|25801|25786|25923.5|25903.5|25928.5|25908.5|25801|25786|1630
1674666000000|2023-01-25 17:00:00|25928.5|25898.5|25923.5|25903.5|25928.5|25908.5|25903.5|25883.5|74
1674669600000|2023-01-25 18:00:00|25918.5|25898.5|25963.5|25943.5|25983.5|25963.5|25918.5|25898.5|155
1674673200000|2023-01-25 19:00:00|25968.5|25948.5|25991|25976|26003.5|25983.5|25948.5|25928.5|178
1674676800000|2023-01-25 20:00:00|25993.5|25978.5|25996|25981|26021|26006|25991|25976|221
1674680400000|2023-01-25 21:00:00|26024|25984|26015.3|25975.3|26052.1|26012.1|26001.4|25961.4|0
1674684000000|2023-01-25 22:00:00|26015.2|25975.2|26017.1|25977.1|26017.1|25977.1|26010.9|25970.9|0
1674687600000|2023-01-25 23:00:00|26017.2|25977.2|26024.8|25984.8|26048.3|26008.3|26010.3|25970.3|0
1674691200000|2023-01-26 00:00:00|26024.9|25984.9|26024.5|25984.5|26055.3|26015.3|26018.4|25978.4|0
1674694800000|2023-01-26 01:00:00|26021.5|25981.5|26012.5|25972.5|26021.5|25981.5|25999.9|25959.9|0
1674698400000|2023-01-26 02:00:00|26012.4|25972.4|26006.7|25966.7|26024.8|25984.8|26006.3|25966.3|0
1674702000000|2023-01-26 03:00:00|26012.7|25972.7|26015.7|25975.7|26018.8|25978.8|26006.4|25966.4|0
1674705600000|2023-01-26 04:00:00|26018.7|25978.7|26025|25985|26025.2|25985.2|26012.7|25972.7|0
1674709200000|2023-01-26 05:00:00|26024.9|25984.9|26049.6|26009.6|26050|26010|26018.8|25978.8|0
1674712800000|2023-01-26 06:00:00|26049.5|26009.5|26051.4|26011.4|26087.2|26047.2|26045|26005|0
1674716400000|2023-01-26 07:00:00|26048.3|26008.3|26116|26101|26128.5|26113.5|26033.1|25993.1|846
1674720000000|2023-01-26 08:00:00|26121|26106|26082.4|26067.4|26151|26136|26063.5|26048.5|2941
1674723600000|2023-01-26 09:00:00|26084.9|26069.9|26057.4|26042.4|26122.4|26107.4|26042.4|26027.4|1123
1674727200000|2023-01-26 10:00:00|26052.4|26037.4|26127.4|26112.4|26142.4|26127.4|26052.4|26037.4|850
1674730800000|2023-01-26 11:00:00|26122.4|26107.4|26097.4|26082.4|26147.4|26132.4|26087.4|26072.4|523
1674734400000|2023-01-26 12:00:00|26094.9|26079.9|26140.7|26125.7|26140.7|26125.7|26082.4|26067.4|573
1674738000000|2023-01-26 13:00:00|26145.7|26130.7|26165.7|26150.7|26173.2|26158.2|26098.2|26083.2|1188
1674741600000|2023-01-26 14:00:00|26163.2|26148.2|26135.7|26120.7|26213.2|26198.2|26085.7|26070.7|1771
1674745200000|2023-01-26 15:00:00|26140.7|26125.7|26151.7|26136.7|26196.7|26181.7|26100.7|26085.7|1614
1674748800000|2023-01-26 16:00:00|26149.2|26134.2|26204.2|26184.2|26226.7|26211.7|26141.7|26126.7|2024
1674752400000|2023-01-26 17:00:00|26209.2|26189.2|26219.2|26194.2|26244.2|26219.2|26204.2|26184.2|251
1674756000000|2023-01-26 18:00:00|26214.2|26199.2|26234.2|26214.2|26249.2|26229.2|26204.2|26184.2|213
1674759600000|2023-01-26 19:00:00|26229.2|26209.2|26251.7|26236.7|26264.2|26246.7|26224.2|26204.2|125
1674763200000|2023-01-26 20:00:00|26254.2|26239.2|26311.7|26296.7|26311.7|26296.7|26246.7|26231.7|362
1674766800000|2023-01-26 21:00:00|26328.8|26288.8|26279.4|26239.4|26328.8|26288.8|26273.1|26233.1|0
1674770400000|2023-01-26 22:00:00|26279.5|26239.5|26266.2|26226.2|26281.9|26241.9|26263|26223|0
1674774000000|2023-01-26 23:00:00|26266.1|26226.1|26248.6|26208.6|26267.5|26227.5|26245.4|26205.4|0
1674777600000|2023-01-27 00:00:00|26247.3|26207.3|26298.8|26258.8|26311.4|26271.4|26242.9|26202.9|0
1674781200000|2023-01-27 01:00:00|26292.7|26252.7|26292.4|26252.4|26305.3|26265.3|26286.2|26246.2|0
1674784800000|2023-01-27 02:00:00|26292.5|26252.5|26304.9|26264.9|26311.1|26271.1|26292.4|26252.4|0
1674788400000|2023-01-27 03:00:00|26305|26265|26280.1|26240.1|26305|26265|26280|26240|0
1674792000000|2023-01-27 04:00:00|26280|26240|26292.6|26252.6|26298.9|26258.9|26280|26240|0
1674795600000|2023-01-27 05:00:00|26292.7|26252.7|26298.9|26258.9|26317.3|26277.3|26292.7|26252.7|0
1674799200000|2023-01-27 06:00:00|26299|26259|26274.1|26234.1|26305|26265|26255.1|26215.1|0
1674802800000|2023-01-27 07:00:00|26271.1|26231.1|26244.2|26229.2|26271.7|26256.7|26239.2|26209.4|343
1674806400000|2023-01-27 08:00:00|26251.7|26236.7|26269.8|26254.8|26296.7|26281.7|26201.7|26186.7|2355
1674810000000|2023-01-27 09:00:00|26274.8|26259.8|26274.8|26259.8|26289.8|26274.8|26239.8|26224.8|963
1674813600000|2023-01-27 10:00:00|26277.3|26262.3|26319.8|26304.8|26324.8|26309.8|26259.8|26244.8|852
1674817200000|2023-01-27 11:00:00|26312.3|26297.3|26364.8|26349.8|26374.8|26359.8|26309.8|26294.8|881
1674820800000|2023-01-27 12:00:00|26359.8|26344.8|26288|26273|26394.8|26379.8|26280.5|26265.5|1522
1674824400000|2023-01-27 13:00:00|26290.5|26275.5|26290.5|26275.5|26340.5|26325.5|26265.5|26250.5|1311
1674828000000|2023-01-27 14:00:00|26293|26278|26410.5|26395.5|26415.5|26400.5|26293|26278|1207
1674831600000|2023-01-27 15:00:00|26415.5|26400.5|26414.2|26399.2|26479.2|26464.2|26389.2|26374.2|2571
1674835200000|2023-01-27 16:00:00|26411.7|26396.7|26456.7|26436.7|26469.2|26454.2|26394.2|26379.2|2538
1674838800000|2023-01-27 17:00:00|26461.7|26431.7|26491.7|26471.7|26491.7|26471.7|26451.7|26431.7|200
1674842400000|2023-01-27 18:00:00|26496.7|26476.7|26491.7|26466.7|26496.7|26476.7|26471.7|26451.7|112
1674846000000|2023-01-27 19:00:00|26496.7|26471.7|26516.7|26501.7|26519.2|26504.2|26491.7|26466.7|189
1674849600000|2023-01-27 20:00:00|26519.2|26504.2|26491.7|26476.7|26534.2|26519.2|26479.2|26464.2|259
1674853200000|2023-01-27 21:00:00|26500.5|26460.5|26499.8|26459.8|26510|26470|26485|26445|0
1675033200000|2023-01-29 23:00:00|26481.8|26441.8|26471.4|26431.4|26513.8|26473.8|26458.7|26418.7|0
1675036800000|2023-01-30 00:00:00|26471.5|26431.5|26477.1|26437.1|26499.1|26459.1|26461.2|26421.2|0
1675040400000|2023-01-30 01:00:00|26480.2|26440.2|26472|26432|26490.8|26450.8|26453.5|26413.5|0
1675044000000|2023-01-30 02:00:00|26472.1|26432.1|26453.5|26413.5|26478.5|26438.5|26440.8|26400.8|0
1675047600000|2023-01-30 03:00:00|26450.5|26410.5|26450.4|26410.4|26453.6|26413.6|26434.4|26394.4|0
1675051200000|2023-01-30 04:00:00|26447.3|26407.3|26434.3|26394.3|26453.7|26413.7|26434.2|26394.2|0
1675054800000|2023-01-30 05:00:00|26434.2|26394.2|26390.7|26350.7|26434.3|26394.3|26390.7|26350.7|0
1675058400000|2023-01-30 06:00:00|26390.8|26350.8|26419.9|26379.9|26422.2|26382.2|26385|26345|0
1675062000000|2023-01-30 07:00:00|26419.8|26379.8|26414.2|26399.2|26432.2|26404.2|26351.7|26336.7|532
1675065600000|2023-01-30 08:00:00|26416.7|26401.7|26380.6|26365.6|26424.2|26409.2|26279.2|26264.2|2829
1675069200000|2023-01-30 09:00:00|26378.1|26363.1|26393.1|26378.1|26433.1|26418.1|26298.1|26283.1|1280
1675072800000|2023-01-30 10:00:00|26390.6|26375.6|26388.1|26373.1|26413.1|26398.1|26360.6|26345.6|1071
1675076400000|2023-01-30 11:00:00|26385.6|26370.6|26368.1|26353.1|26388.1|26373.1|26318.1|26303.1|974
1675080000000|2023-01-30 12:00:00|26370.6|26355.6|26356.1|26341.1|26388.1|26373.1|26351.1|26336.1|873
1675083600000|2023-01-30 13:00:00|26353.6|26338.6|26353.6|26338.6|26366.1|26351.1|26331.1|26316.1|739
1675087200000|2023-01-30 14:00:00|26351.1|26336.1|26396.1|26381.1|26436.1|26421.1|26333.6|26318.6|1397
1675090800000|2023-01-30 15:00:00|26391.1|26376.1|26363.9|26348.9|26451.1|26436.1|26306.4|26291.4|1431
1675094400000|2023-01-30 16:00:00|26361.4|26346.4|26338.9|26318.9|26386.4|26371.4|26308.9|26288.9|1785
1675098000000|2023-01-30 17:00:00|26333.9|26313.9|26323.9|26303.9|26348.9|26323.9|26313.9|26293.9|232
1675101600000|2023-01-30 18:00:00|26318.9|26298.9|26328.9|26303.9|26353.9|26333.9|26313.9|26288.9|108
1675105200000|2023-01-30 19:00:00|26323.9|26298.9|26298.9|26283.9|26328.9|26303.9|26286.4|26271.4|90
1675108800000|2023-01-30 20:00:00|26301.4|26286.4|26291.4|26276.4|26316.4|26301.4|26261.4|26246.4|272
1675112400000|2023-01-30 21:00:00|26301.9|26261.9|26333.9|26293.9|26349.1|26309.1|26301.9|26261.9|0
1675116000000|2023-01-30 22:00:00|26332.7|26292.7|26330.8|26290.8|26335.8|26295.8|26323.2|26283.2|0
1675119600000|2023-01-30 23:00:00|26330.7|26290.7|26354.2|26314.2|26354.2|26314.2|26318.1|26278.1|0
1675123200000|2023-01-31 00:00:00|26354.3|26314.3|26331.7|26291.7|26356.1|26316.1|26306.7|26266.7|0
1675126800000|2023-01-31 01:00:00|26331.6|26291.6|26313|26273|26331.9|26291.9|26299.9|26259.9|0
1675130400000|2023-01-31 02:00:00|26316.1|26276.1|26294.1|26254.1|26325.6|26285.6|26281.7|26241.7|0
1675134000000|2023-01-31 03:00:00|26294.2|26254.2|26224.8|26184.8|26297.3|26257.3|26218.6|26178.6|0
1675137600000|2023-01-31 04:00:00|26225|26185|26238|26198|26244.1|26204.1|26212.9|26172.9|0
1675141200000|2023-01-31 05:00:00|26237.9|26197.9|26225.4|26185.4|26263.2|26223.2|26219.2|26179.2|0
1675144800000|2023-01-31 06:00:00|26225.5|26185.5|26286.1|26246.1|26292.4|26252.4|26219.3|26179.3|0
1675148400000|2023-01-31 07:00:00|26279.9|26239.9|26473.9|26458.9|26481.4|26466.4|26279.8|26239.8|905
1675152000000|2023-01-31 08:00:00|26466.4|26451.4|26339.3|26324.3|26531.4|26516.4|26269.3|26254.3|4170
1675155600000|2023-01-31 09:00:00|26344.3|26329.3|26309.3|26294.3|26364.3|26349.3|26259.3|26244.3|1021
1675159200000|2023-01-31 10:00:00|26304.3|26289.3|26286.8|26271.8|26334.3|26319.3|26269.3|26254.3|640
1675162800000|2023-01-31 11:00:00|26284.3|26269.3|26384.3|26369.3|26384.3|26369.3|26259.3|26244.3|705
1675166400000|2023-01-31 12:00:00|26389.3|26374.3|26440.4|26425.4|26450.4|26435.4|26369.3|26354.3|625
1675170000000|2023-01-31 13:00:00|26442.9|26427.9|26505.4|26490.4|26555.4|26540.4|26440.4|26425.4|1296
1675173600000|2023-01-31 14:00:00|26507.9|26492.9|26457.9|26442.9|26515.4|26500.4|26450.4|26435.4|1288
1675177200000|2023-01-31 15:00:00|26452.9|26437.9|26586|26571|26586|26571|26437.9|26422.9|1423
1675180800000|2023-01-31 16:00:00|26591|26576|26613.5|26593.5|26631|26616|26591|26576|2985
1675184400000|2023-01-31 17:00:00|26618.5|26598.5|26628.5|26608.5|26638.5|26618.5|26603.5|26583.5|128
1675188000000|2023-01-31 18:00:00|26633.5|26603.5|26638.5|26618.5|26643.5|26623.5|26618.5|26593.5|63
1675191600000|2023-01-31 19:00:00|26643.5|26623.5|26658.5|26643.5|26671|26656|26633.5|26613.5|128
1675195200000|2023-01-31 20:00:00|26661|26646|26736|26721|26761|26746|26641|26626|329
1675198800000|2023-01-31 21:00:00|26768.9|26728.9|26734|26694|26768.9|26728.9|26722|26682|0
1675202400000|2023-01-31 22:00:00|26733.9|26693.9|26737.2|26697.2|26739.7|26699.7|26730.8|26690.8|0
1675206000000|2023-01-31 23:00:00|26737|26697|26709.4|26669.4|26737.2|26697.2|26698.5|26658.5|0
1675209600000|2023-02-01 00:00:00|26709.5|26669.5|26691.9|26651.9|26736.3|26696.3|26691.8|26651.8|0
1675213200000|2023-02-01 01:00:00|26691.8|26651.8|26692.1|26652.1|26710.7|26670.7|26673.1|26633.1|0
1675216800000|2023-02-01 02:00:00|26692|26652|26673.2|26633.2|26692.1|26652.1|26667|26627|0
1675220400000|2023-02-01 03:00:00|26667|26627|26686.2|26646.2|26705|26665|26667|26627|0
1675224000000|2023-02-01 04:00:00|26686.1|26646.1|26686.3|26646.3|26692.8|26652.8|26679.9|26639.9|0
1675227600000|2023-02-01 05:00:00|26680.1|26640.1|26686.1|26646.1|26692.4|26652.4|26679.7|26639.7|0
1675231200000|2023-02-01 06:00:00|26683|26643|26664.1|26624.1|26686.1|26646.1|26664|26624|0
1675234800000|2023-02-01 07:00:00|26657.9|26617.9|26701|26686|26708.5|26693.5|26628.5|26605.4|480
1675238400000|2023-02-01 08:00:00|26703.5|26688.5|26727.7|26712.7|26832.7|26817.7|26676|26661|3005
1675242000000|2023-02-01 09:00:00|26722.7|26707.7|26717.7|26702.7|26770.2|26755.2|26687.7|26672.7|1514
1675245600000|2023-02-01 10:00:00|26727.7|26712.7|26717.7|26702.7|26770.2|26755.2|26692.7|26677.7|1372
1675249200000|2023-02-01 11:00:00|26720.2|26705.2|26737.7|26722.7|26772.7|26757.7|26705.2|26690.2|507
1675252800000|2023-02-01 12:00:00|26735.2|26720.2|26756.8|26741.8|26767.7|26752.7|26721.8|26706.8|448
1675256400000|2023-02-01 13:00:00|26754.3|26739.3|26706.8|26691.8|26761.8|26746.8|26701.8|26686.8|711
1675260000000|2023-02-01 14:00:00|26709.3|26694.3|26781.8|26766.8|26791.8|26776.8|26679.3|26664.3|1071
1675263600000|2023-02-01 15:00:00|26784.3|26769.3|26638|26623|26789.3|26774.3|26633|26618|1794
1675267200000|2023-02-01 16:00:00|26640.5|26625.5|26695.5|26675.5|26725.5|26710.5|26638|26623|1518
1675270800000|2023-02-01 17:00:00|26690.5|26670.5|26640.5|26620.5|26695.5|26675.5|26640.5|26615.5|149
1675274400000|2023-02-01 18:00:00|26645.5|26625.5|26695.5|26670.5|26695.5|26670.5|26635.5|26615.5|131
1675278000000|2023-02-01 19:00:00|26694.5|26666.5|26805.5|26790.5|26848|26833|26610.5|26595.5|516
1675281600000|2023-02-01 20:00:00|26808|26793|26858|26843|26960.5|26945.5|26805.5|26790.5|638
1675285200000|2023-02-01 21:00:00|26839.7|26799.7|26874|26834|26892.2|26852.2|26819.1|26779.1|0
1675288800000|2023-02-01 22:00:00|26874.1|26834.1|26887.4|26847.4|26888.7|26848.7|26873.4|26833.4|0
1675292400000|2023-02-01 23:00:00|26886.2|26846.2|26891.7|26851.7|26918.8|26878.8|26872.5|26832.5|0
1675296000000|2023-02-02 00:00:00|26891|26851|26868.1|26828.1|26894.9|26854.9|26828.7|26788.7|0
1675299600000|2023-02-02 01:00:00|26871.2|26831.2|26855.3|26815.3|26893.2|26853.2|26836.2|26796.2|0
1675303200000|2023-02-02 02:00:00|26855.2|26815.2|26836.1|26796.1|26861.6|26821.6|26811.1|26771.1|0
1675306800000|2023-02-02 03:00:00|26833|26793|26849|26809|26861.5|26821.5|26823.7|26783.7|0
1675310400000|2023-02-02 04:00:00|26849.1|26809.1|26874.3|26834.3|26874.4|26834.4|26849|26809|0
1675314000000|2023-02-02 05:00:00|26874.4|26834.4|26857.9|26817.9|26880.6|26840.6|26851.6|26811.6|0
1675317600000|2023-02-02 06:00:00|26858|26818|26845.7|26805.7|26864.3|26824.3|26833.1|26793.1|0
1675321200000|2023-02-02 07:00:00|26839.6|26799.6|26873|26858|26898|26883|26810.5|26786.9|486
1675324800000|2023-02-02 08:00:00|26878|26863|26997|26982|27025.5|27010.5|26830.5|26815.5|3081
1675328400000|2023-02-02 09:00:00|26994.5|26979.5|26934.5|26919.5|27012|26997|26872|26857|1315
1675332000000|2023-02-02 10:00:00|26937|26922|26927|26912|26947|26932|26902|26887|527
1675335600000|2023-02-02 11:00:00|26942|26927|26962|26947|26987|26972|26892|26877|1457
1675339200000|2023-02-02 12:00:00|26964.5|26949.5|26949.7|26934.7|26964.7|26949.7|26897|26882|851
1675342800000|2023-02-02 13:00:00|26947.2|26932.2|27109.7|27094.7|27119.7|27104.7|26919.7|26904.7|2227
1675346400000|2023-02-02 14:00:00|27102.2|27087.2|26979.7|26964.7|27144.7|27129.7|26917.2|26902.2|3521
1675350000000|2023-02-02 15:00:00|26987.2|26972.2|27032.7|27017.7|27057.7|27042.7|26902.7|26887.7|2002
1675353600000|2023-02-02 16:00:00|27037.7|27022.7|27085.2|27065.2|27122.7|27107.7|27012.7|26997.7|2609
1675357200000|2023-02-02 17:00:00|27090.2|27070.2|27120.2|27100.2|27130.2|27105.2|27085.2|27065.2|249
1675360800000|2023-02-02 18:00:00|27125.2|27105.2|27140.2|27115.2|27140.2|27120.2|27105.2|27085.2|200
1675364400000|2023-02-02 19:00:00|27135.2|27120.2|26997.7|26982.7|27145.2|27120.2|26992.7|26977.7|298
1675368000000|2023-02-02 20:00:00|27000.2|26985.2|27090.2|27075.2|27092.7|27077.7|26987.7|26972.7|230
1675371600000|2023-02-02 21:00:00|27106.8|27066.8|27005.4|26965.4|27170.4|27130.4|26963.5|26923.5|0
1675375200000|2023-02-02 22:00:00|27005.3|26965.3|27062.9|27022.9|27073.2|27033.2|26997.7|26957.7|0
1675378800000|2023-02-02 23:00:00|27062.8|27022.8|27017.6|26977.6|27066.1|27026.1|27011.2|26971.2|0
1675382400000|2023-02-03 00:00:00|27018.8|26978.8|27081.6|27041.6|27088.2|27048.2|27015.6|26975.6|0
1675386000000|2023-02-03 01:00:00|27084.7|27044.7|27074|27034|27094.2|27054.2|27061.4|27021.4|0
1675389600000|2023-02-03 02:00:00|27074.1|27034.1|27048.7|27008.7|27080.3|27040.3|27039.2|26999.2|0
1675393200000|2023-02-03 03:00:00|27054.9|27014.9|27067.6|27027.6|27073.8|27033.8|27048.7|27008.7|0
1675396800000|2023-02-03 04:00:00|27067.7|27027.7|27073.9|27033.9|27080.2|27040.2|27067.5|27027.5|0
1675400400000|2023-02-03 05:00:00|27073.8|27033.8|27073.8|27033.8|27086.6|27046.6|27061.2|27021.2|0
1675404000000|2023-02-03 06:00:00|27067.6|27027.6|27056.3|27016.3|27086.5|27046.5|27042.3|27002.3|0
1675407600000|2023-02-03 07:00:00|27056.2|27016.2|27000.2|26985.2|27063.7|27037.7|26972.7|26957.7|329
1675411200000|2023-02-03 08:00:00|26997.7|26982.7|26962.7|26947.7|27022.7|27007.7|26912.7|26897.7|3267
1675414800000|2023-02-03 09:00:00|26965.2|26950.2|26972.7|26957.7|27007.7|26992.7|26912.7|26897.7|709
1675418400000|2023-02-03 10:00:00|26967.7|26952.7|26965.2|26950.2|27002.7|26987.7|26947.7|26932.7|551
1675422000000|2023-02-03 11:00:00|26967.7|26952.7|26822.7|26807.7|26972.7|26957.7|26767.7|26752.7|2282
1675425600000|2023-02-03 12:00:00|26825.2|26810.2|26819.3|26804.3|26865.2|26850.2|26809.3|26794.3|593
1675429200000|2023-02-03 13:00:00|26821.8|26806.8|26779.3|26764.3|26854.3|26839.3|26701.8|26686.8|1701
1675432800000|2023-02-03 14:00:00|26774.3|26759.3|26844.3|26829.3|26899.3|26884.3|26714.3|26699.3|1521
1675436400000|2023-02-03 15:00:00|26826.8|26811.8|26961.6|26946.6|26996.6|26981.6|26814.3|26799.3|1850
1675440000000|2023-02-03 16:00:00|26964.1|26949.1|26914.1|26894.1|26981.6|26966.6|26909.1|26889.1|1670
1675443600000|2023-02-03 17:00:00|26909.1|26889.1|26889.1|26869.1|26974.1|26954.1|26879.1|26859.1|219
1675447200000|2023-02-03 18:00:00|26884.1|26864.1|26874.1|26854.1|26899.1|26879.1|26824.1|26804.1|281
1675450800000|2023-02-03 19:00:00|26869.1|26849.1|26851.6|26836.6|26896.6|26881.6|26836.6|26821.6|152
1675454400000|2023-02-03 20:00:00|26854.1|26839.1|26881.6|26866.6|26891.6|26876.6|26824.1|26809.1|159
1675458000000|2023-02-03 21:00:00|26897.6|26857.6|26885.2|26845.2|26897.6|26857.6|26873.7|26833.7|0
1675461600000|2023-02-03 22:00:00|26885.3|26845.3|26885.3|26845.3|26885.3|26845.3|26885.3|26845.3|0
1675638000000|2023-02-05 23:00:00|26854.6|26814.6|26868.6|26828.6|26881.9|26841.9|26814.6|26774.6|0
1675641600000|2023-02-06 00:00:00|26868.5|26828.5|26840.3|26800.3|26871.1|26831.1|26821.6|26781.6|0
1675645200000|2023-02-06 01:00:00|26840.2|26800.2|26828.6|26788.6|26852.8|26812.8|26796.7|26756.7|0
1675648800000|2023-02-06 02:00:00|26828.5|26788.5|26797|26757|26828.8|26788.8|26790.8|26750.8|0
1675652400000|2023-02-06 03:00:00|26791.2|26751.2|26790.7|26750.7|26803.8|26763.8|26784.8|26744.8|0
1675656000000|2023-02-06 04:00:00|26790.8|26750.8|26790.6|26750.6|26803.4|26763.4|26778|26738|0
1675659600000|2023-02-06 05:00:00|26790.7|26750.7|26790.7|26750.7|26797|26757|26759|26719|0
1675663200000|2023-02-06 06:00:00|26790.6|26750.6|26777.5|26737.5|26797|26757|26765.5|26725.5|0
1675666800000|2023-02-06 07:00:00|26771.4|26731.4|26826.6|26811.6|26826.6|26811.6|26767.5|26727.5|283
1675670400000|2023-02-06 08:00:00|26829.1|26814.1|26816.6|26801.6|26911.6|26896.6|26771.6|26756.6|2568
1675674000000|2023-02-06 09:00:00|26811.6|26796.6|26726.6|26711.6|26816.6|26801.6|26726.6|26711.6|937
1675677600000|2023-02-06 10:00:00|26729.1|26714.1|26750.7|26735.7|26776.6|26761.6|26715.7|26700.7|890
1675681200000|2023-02-06 11:00:00|26748.2|26733.2|26765.7|26750.7|26765.7|26750.7|26705.7|26690.7|707
1675684800000|2023-02-06 12:00:00|26768.2|26753.2|26833.5|26818.5|26841|26826|26755.7|26740.7|565
1675688400000|2023-02-06 13:00:00|26836|26821|26813.5|26798.5|26848.5|26833.5|26773.5|26758.5|555
1675692000000|2023-02-06 14:00:00|26808.5|26793.5|26908.5|26893.5|26908.5|26893.5|26803.5|26788.5|921
1675695600000|2023-02-06 15:00:00|26903.5|26888.5|26902.5|26887.5|26912.5|26897.5|26832.5|26817.5|1158
1675699200000|2023-02-06 16:00:00|26897.5|26882.5|27015|26990|27040|27015|26880|26865|2565
1675702800000|2023-02-06 17:00:00|27010|26995|27000|26975|27025|27000|26975|26955|327
1675706400000|2023-02-06 18:00:00|26995|26980|27005|26985|27015|26995|26975|26955|147
1675710000000|2023-02-06 19:00:00|27010|26990|27017.5|27002.5|27030|27010|27002.5|26985|114
1675713600000|2023-02-06 20:00:00|27022.5|27007.5|27030|27015|27037.5|27022.5|26987.5|26972.5|261
1675717200000|2023-02-06 21:00:00|27044.6|27004.6|27051.1|27011.1|27060.9|27020.9|27040.7|27000.7|0
1675720800000|2023-02-06 22:00:00|27051.7|27011.7|27030|26990|27051.7|27011.7|27020.7|26980.7|0
1675724400000|2023-02-06 23:00:00|27029.9|26989.9|27069.6|27029.6|27069.6|27029.6|27026.2|26986.2|0
1675728000000|2023-02-07 00:00:00|27068.3|27028.3|27075.8|27035.8|27083.8|27043.8|27050.6|27010.6|0
1675731600000|2023-02-07 01:00:00|27075.9|27035.9|27076.2|27036.2|27082.6|27042.6|27050.8|27010.8|0
1675735200000|2023-02-07 02:00:00|27076.3|27036.3|27076.1|27036.1|27082.5|27042.5|27063.2|27023.2|0
1675738800000|2023-02-07 03:00:00|27069.9|27029.9|27050.6|27010.6|27082.4|27042.4|27044.3|27004.3|0
1675742400000|2023-02-07 04:00:00|27053.7|27013.7|27005.5|26965.5|27057|27017|27005.5|26965.5|0
1675746000000|2023-02-07 05:00:00|27005.6|26965.6|27012.2|26972.2|27024.8|26984.8|27005.5|26965.5|0
1675749600000|2023-02-07 06:00:00|27012.1|26972.1|26999.5|26959.5|27012.4|26972.4|26999.4|26959.4|0
1675753200000|2023-02-07 07:00:00|27005.7|26965.7|27082.5|27067.5|27087.5|27072.5|27005.7|26965.7|449
1675756800000|2023-02-07 08:00:00|27085|27070|27070.2|27055.2|27160|27145|27022.5|27007.5|3442
1675760400000|2023-02-07 09:00:00|27072.7|27057.7|27190.2|27175.2|27195.2|27180.2|27060.2|27045.2|1819
1675764000000|2023-02-07 10:00:00|27195.2|27180.2|27160.2|27145.2|27215.2|27200.2|27155.2|27140.2|1170
1675767600000|2023-02-07 11:00:00|27157.7|27142.7|27175.2|27160.2|27200.2|27185.2|27150.2|27135.2|1257
1675771200000|2023-02-07 12:00:00|27170.2|27155.2|27225.2|27210.2|27235.2|27220.2|27170.2|27155.2|798
1675774800000|2023-02-07 13:00:00|27220.2|27205.2|27166.5|27151.5|27220.2|27205.2|27154|27139|957
1675778400000|2023-02-07 14:00:00|27164|27149|27161.5|27146.5|27179|27164|27101.5|27086.5|1402
1675782000000|2023-02-07 15:00:00|27159|27144|27065.9|27050.9|27169|27154|27063.4|27048.4|1490
1675785600000|2023-02-07 16:00:00|27070.9|27055.9|27138.4|27118.4|27153.4|27135.9|27070.9|27055.9|1692
1675789200000|2023-02-07 17:00:00|27143.4|27123.4|27228.4|27208.4|27263.4|27243.4|27128.4|27108.4|528
1675792800000|2023-02-07 18:00:00|27233.4|27213.4|27083.4|27063.4|27238.4|27218.4|27023.4|26998.4|557
1675796400000|2023-02-07 19:00:00|27088.4|27068.4|27248.4|27233.4|27253.4|27238.4|27083.4|27063.4|357
1675800000000|2023-02-07 20:00:00|27250.9|27235.9|27333.4|27318.4|27350.9|27335.9|27215.9|27200.9|395
1675803600000|2023-02-07 21:00:00|27347.1|27307.1|27291.3|27251.3|27347.1|27307.1|27280.3|27240.3|0
1675807200000|2023-02-07 22:00:00|27291.9|27251.9|27296.5|27256.5|27300.4|27260.4|27289.3|27249.3|0
1675810800000|2023-02-07 23:00:00|27296.6|27256.6|27301.6|27261.6|27328.1|27288.1|27294.5|27254.5|0
1675814400000|2023-02-08 00:00:00|27301.7|27261.7|27320.2|27280.2|27326.4|27286.4|27282|27242|0
1675818000000|2023-02-08 01:00:00|27320.3|27280.3|27332.3|27292.3|27351.7|27311.7|27307|27267|0
1675821600000|2023-02-08 02:00:00|27332.4|27292.4|27362.3|27322.3|27363|27323|27329.4|27289.4|0
1675825200000|2023-02-08 03:00:00|27362.4|27322.4|27374.7|27334.7|27394.1|27354.1|27356|27316|0
1675828800000|2023-02-08 04:00:00|27374.8|27334.8|27381|27341|27387.4|27347.4|27374.5|27334.5|0
1675832400000|2023-02-08 05:00:00|27381.1|27341.1|27386.9|27346.9|27394.2|27354.2|27362|27322|0
1675836000000|2023-02-08 06:00:00|27387|27347|27338.3|27298.3|27393.2|27353.2|27335.8|27295.8|0
1675839600000|2023-02-08 07:00:00|27341.4|27301.4|27303.4|27288.4|27345.9|27330.9|27295.9|27280.9|224
1675843200000|2023-02-08 08:00:00|27305.9|27290.9|27255.8|27240.8|27330.9|27315.9|27205.8|27190.8|2719
1675846800000|2023-02-08 09:00:00|27258.3|27243.3|27325.8|27310.8|27325.8|27310.8|27245.8|27230.8|972
1675850400000|2023-02-08 10:00:00|27323.3|27308.3|27370.8|27355.8|27390.8|27375.8|27295.8|27280.8|1252
1675854000000|2023-02-08 11:00:00|27373.3|27358.3|27325.8|27310.8|27390.8|27375.8|27310.8|27295.8|724
1675857600000|2023-02-08 12:00:00|27330.8|27315.8|27311.8|27296.8|27345.8|27330.8|27291.8|27276.8|551
1675861200000|2023-02-08 13:00:00|27306.8|27291.8|27296.8|27281.8|27336.8|27321.8|27291.8|27276.8|668
1675864800000|2023-02-08 14:00:00|27294.3|27279.3|27321.8|27306.8|27346.8|27331.8|27264.3|27249.3|1502
1675868400000|2023-02-08 15:00:00|27319.3|27304.3|27227.7|27212.7|27332.7|27317.7|27202.7|27187.7|1340
1675872000000|2023-02-08 16:00:00|27225.2|27210.2|27190.2|27170.2|27245.2|27230.2|27137.7|27122.7|1860
1675875600000|2023-02-08 17:00:00|27185.2|27165.2|27220.2|27200.2|27220.2|27200.2|27165.2|27140.2|241
1675879200000|2023-02-08 18:00:00|27215.2|27195.2|27210.2|27190.2|27240.2|27220.2|27200.2|27180.2|245
1675882800000|2023-02-08 19:00:00|27215.2|27185.2|27205.2|27190.2|27225.2|27200.2|27177.7|27162.7|136
1675886400000|2023-02-08 20:00:00|27207.7|27192.7|27205.2|27190.2|27210.2|27195.2|27167.7|27152.7|217
1675890000000|2023-02-08 21:00:00|27214.9|27174.9|27230|27190|27233.2|27193.2|27195.8|27155.8|0
1675893600000|2023-02-08 22:00:00|27229.4|27189.4|27222.9|27182.9|27231.3|27191.3|27222.9|27182.9|0
1675897200000|2023-02-08 23:00:00|27224.2|27184.2|27235|27195|27242.9|27202.9|27204.2|27164.2|0
1675900800000|2023-02-09 00:00:00|27236.9|27196.9|27235.5|27195.5|27254.3|27214.3|27229|27189|0
1675904400000|2023-02-09 01:00:00|27241.8|27201.8|27265.7|27225.7|27272.1|27232.1|27233.9|27193.9|0
1675908000000|2023-02-09 02:00:00|27272|27232|27278.5|27238.5|27284.9|27244.9|27265.6|27225.6|0
1675911600000|2023-02-09 03:00:00|27278.4|27238.4|27270.4|27230.4|27283.3|27243.3|27264|27224|0
1675915200000|2023-02-09 04:00:00|27276.7|27236.7|27276.6|27236.6|27283|27243|27270.2|27230.2|0
1675918800000|2023-02-09 05:00:00|27276.7|27236.7|27285.1|27245.1|27310.9|27270.9|27246|27206|0
1675922400000|2023-02-09 06:00:00|27285|27245|27309.6|27269.6|27322.2|27282.2|27272|27232|0
1675926000000|2023-02-09 07:00:00|27315.9|27275.9|27312.7|27297.7|27341.3|27317.7|27287.7|27272.7|584
1675929600000|2023-02-09 08:00:00|27310.2|27295.2|27463.8|27448.8|27502.7|27487.7|27297.7|27282.7|4581
1675933200000|2023-02-09 09:00:00|27466.3|27451.3|27518.8|27503.8|27528.8|27513.8|27433.8|27418.8|1019
1675936800000|2023-02-09 10:00:00|27521.3|27506.3|27568.8|27553.8|27573.8|27558.8|27503.8|27488.8|1529
1675940400000|2023-02-09 11:00:00|27563.8|27548.8|27568.8|27553.8|27573.8|27558.8|27538.8|27523.8|723
1675944000000|2023-02-09 12:00:00|27563.8|27548.8|27554.9|27539.9|27583.8|27568.8|27548.8|27533.8|489
1675947600000|2023-02-09 13:00:00|27552.4|27537.4|27574.9|27559.9|27579.9|27564.9|27544.9|27529.9|737
1675951200000|2023-02-09 14:00:00|27577.4|27562.4|27524.9|27509.9|27589.9|27574.9|27514.9|27499.9|1358
1675954800000|2023-02-09 15:00:00|27529.9|27514.9|27501.2|27486.2|27546.2|27531.2|27491.2|27476.2|1497
1675958400000|2023-02-09 16:00:00|27506.2|27491.2|27488.7|27468.7|27511.2|27496.2|27466.2|27451.2|1794
1675962000000|2023-02-09 17:00:00|27493.7|27473.7|27513.7|27488.7|27523.7|27503.7|27453.7|27433.7|477
1675965600000|2023-02-09 18:00:00|27508.7|27483.7|27493.7|27468.7|27528.7|27503.7|27478.7|27453.7|172
1675969200000|2023-02-09 19:00:00|27488.7|27473.7|27443.7|27428.7|27503.7|27483.7|27438.7|27423.7|294
1675972800000|2023-02-09 20:00:00|27441.2|27426.2|27411.2|27396.2|27443.7|27428.7|27358.7|27343.7|399
1675976400000|2023-02-09 21:00:00|27424|27384|27461.1|27421.1|27463|27423|27421.3|27381.3|0
1675980000000|2023-02-09 22:00:00|27460.4|27420.4|27461.1|27421.1|27465|27425|27456.6|27416.6|0
1675983600000|2023-02-09 23:00:00|27461.2|27421.2|27443.2|27403.2|27465|27425|27432.5|27392.5|0
1675987200000|2023-02-10 00:00:00|27443.3|27403.3|27411.7|27371.7|27445.8|27405.8|27373.5|27333.5|0
1675990800000|2023-02-10 01:00:00|27411.8|27371.8|27424.8|27384.8|27431.2|27391.2|27395.9|27355.9|0
1675994400000|2023-02-10 02:00:00|27424.7|27384.7|27392.3|27352.3|27424.8|27384.8|27392.3|27352.3|0
1675998000000|2023-02-10 03:00:00|27392.2|27352.2|27379.3|27339.3|27392.2|27352.2|27360|27320|0
1676001600000|2023-02-10 04:00:00|27373|27333|27372.9|27332.9|27379.5|27339.5|27359.8|27319.8|0
1676005200000|2023-02-10 05:00:00|27373|27333|27386.7|27346.7|27386.8|27346.8|27353.9|27313.9|0
1676008800000|2023-02-10 06:00:00|27386.6|27346.6|27409|27369|27425.4|27385.4|27380.2|27340.2|0
1676012400000|2023-02-10 07:00:00|27408.9|27368.9|27441.2|27426.2|27446.2|27431.2|27391.2|27356.2|448
1676016000000|2023-02-10 08:00:00|27431.2|27416.2|27531.6|27516.6|27569.1|27554.1|27401.2|27386.2|2980
1676019600000|2023-02-10 09:00:00|27529.1|27514.1|27414.1|27399.1|27569.1|27554.1|27414.1|27399.1|1934
1676023200000|2023-02-10 10:00:00|27424.1|27409.1|27336.6|27321.6|27449.1|27434.1|27299.1|27284.1|1899
1676026800000|2023-02-10 11:00:00|27334.1|27319.1|27176.6|27161.6|27339.1|27324.1|27174.1|27159.1|1395
1676030400000|2023-02-10 12:00:00|27179.1|27164.1|27126.8|27111.8|27214.1|27199.1|27101.8|27086.8|1568
1676034000000|2023-02-10 13:00:00|27124.3|27109.3|27256.8|27241.8|27271.8|27256.8|27116.8|27101.8|1042
1676037600000|2023-02-10 14:00:00|27254.3|27239.3|27286.8|27271.8|27306.8|27291.8|27244.3|27229.3|1064
1676041200000|2023-02-10 15:00:00|27271.8|27256.8|27196.1|27181.1|27303.6|27288.6|27181.1|27166.1|1912
1676044800000|2023-02-10 16:00:00|27191.1|27176.1|27263.6|27243.6|27291.1|27276.1|27186.1|27171.1|1683
1676048400000|2023-02-10 17:00:00|27258.6|27238.6|27288.6|27268.6|27288.6|27268.6|27223.6|27198.6|275
1676052000000|2023-02-10 18:00:00|27293.6|27273.6|27283.6|27258.6|27318.6|27298.6|27278.6|27258.6|172
1676055600000|2023-02-10 19:00:00|27288.6|27263.6|27303.6|27288.6|27308.6|27293.6|27276.1|27253.6|108
1676059200000|2023-02-10 20:00:00|27306.1|27291.1|27348.6|27333.6|27371.1|27356.1|27291.1|27276.1|290
1676062800000|2023-02-10 21:00:00|27363.3|27323.3|27357.9|27317.9|27364.7|27324.7|27345.2|27305.2|0
1676066400000|2023-02-10 22:00:00|27358.1|27318.1|27358.1|27318.1|27358.1|27318.1|27358.1|27318.1|0
1676242800000|2023-02-12 23:00:00|27351|27311|27300|27260|27351.6|27311.6|27290.3|27250.3|0
1676246400000|2023-02-13 00:00:00|27300.1|27260.1|27278.7|27238.7|27304.6|27264.6|27252.8|27212.8|0
1676250000000|2023-02-13 01:00:00|27278.6|27238.6|27240|27200|27278.8|27238.8|27195|27155|0
1676253600000|2023-02-13 02:00:00|27239.9|27199.9|27252.9|27212.9|27259.3|27219.3|27230.3|27190.3|0
1676257200000|2023-02-13 03:00:00|27253|27213|27245.9|27205.9|27285.2|27245.2|27239.7|27199.7|0
1676260800000|2023-02-13 04:00:00|27246|27206|27233.7|27193.7|27252.4|27212.4|27233.3|27193.3|0
1676264400000|2023-02-13 05:00:00|27233.8|27193.8|27260|27220|27272.3|27232.3|27227.3|27187.3|0
1676268000000|2023-02-13 06:00:00|27260.1|27220.1|27304.2|27264.2|27304.2|27264.2|27253.7|27213.7|0
1676271600000|2023-02-13 07:00:00|27301.1|27261.1|27336.1|27321.1|27336.1|27321.1|27271.1|27251.4|370
1676275200000|2023-02-13 08:00:00|27341.1|27326.1|27342.8|27327.8|27376.1|27361.1|27291.1|27276.1|2004
1676278800000|2023-02-13 09:00:00|27347.8|27332.8|27357.8|27342.8|27397.8|27382.8|27317.8|27302.8|778
1676282400000|2023-02-13 10:00:00|27360.3|27345.3|27377.8|27362.8|27380.3|27365.3|27335.3|27320.3|776
1676286000000|2023-02-13 11:00:00|27380.3|27365.3|27397.8|27382.8|27407.8|27392.8|27357.8|27342.8|907
1676289600000|2023-02-13 12:00:00|27400.3|27385.3|27454.1|27439.1|27454.1|27439.1|27397.8|27382.8|607
1676293200000|2023-02-13 13:00:00|27451.6|27436.6|27426.6|27411.6|27464.1|27449.1|27424.1|27409.1|707
1676296800000|2023-02-13 14:00:00|27429.1|27414.1|27444.1|27429.1|27444.1|27429.1|27389.1|27374.1|970
1676300400000|2023-02-13 15:00:00|27446.6|27431.6|27433.2|27418.2|27463.2|27448.2|27398.2|27383.2|976
1676304000000|2023-02-13 16:00:00|27435.7|27420.7|27460.7|27440.7|27470.7|27455.7|27423.2|27408.2|1400
1676307600000|2023-02-13 17:00:00|27465.7|27435.7|27490.7|27470.7|27495.7|27475.7|27445.7|27425.7|241
1676311200000|2023-02-13 18:00:00|27485.7|27465.7|27505.7|27480.7|27510.7|27490.7|27480.7|27460.7|139
1676314800000|2023-02-13 19:00:00|27500.7|27485.7|27483.2|27468.2|27505.7|27485.7|27463.2|27448.2|57
1676318400000|2023-02-13 20:00:00|27485.7|27470.7|27503.2|27488.2|27533.2|27518.2|27468.2|27453.2|210
1676322000000|2023-02-13 21:00:00|27511.4|27471.4|27522.7|27482.7|27531.3|27491.3|27511.4|27471.4|0
1676325600000|2023-02-13 22:00:00|27523.9|27483.9|27522|27482|27525.9|27485.9|27520.7|27480.7|0
1676329200000|2023-02-13 23:00:00|27522.1|27482.1|27541.2|27501.2|27548.3|27508.3|27513|27473|0
1676332800000|2023-02-14 00:00:00|27541.1|27501.1|27490.8|27450.8|27541.1|27501.1|27477.9|27437.9|0
1676336400000|2023-02-14 01:00:00|27490.9|27450.9|27459.2|27419.2|27491.1|27451.1|27452.6|27412.6|0
1676340000000|2023-02-14 02:00:00|27459.1|27419.1|27458.9|27418.9|27465.6|27425.6|27446.2|27406.2|0
1676343600000|2023-02-14 03:00:00|27455.8|27415.8|27465.4|27425.4|27465.5|27425.5|27446|27406|0
1676347200000|2023-02-14 04:00:00|27462.3|27422.3|27471.6|27431.6|27478.2|27438.2|27458.9|27418.9|0
1676350800000|2023-02-14 05:00:00|27468.5|27428.5|27471.6|27431.6|27471.7|27431.7|27453.9|27413.9|0
1676354400000|2023-02-14 06:00:00|27468.4|27428.4|27465.6|27425.6|27484.7|27444.7|27458.9|27418.9|0
1676358000000|2023-02-14 07:00:00|27462.5|27422.5|27523.2|27508.2|27525.7|27510.7|27452.9|27412.9|215
1676361600000|2023-02-14 08:00:00|27528.2|27513.2|27578.1|27563.1|27588.2|27573.2|27498.2|27483.2|1897
1676365200000|2023-02-14 09:00:00|27580.6|27565.6|27578.1|27563.1|27653.1|27638.1|27563.1|27548.1|1153
1676368800000|2023-02-14 10:00:00|27575.6|27560.6|27568.1|27553.1|27583.1|27568.1|27533.1|27518.1|714
1676372400000|2023-02-14 11:00:00|27565.6|27550.6|27578.1|27563.1|27588.1|27573.1|27555.6|27540.6|558
1676376000000|2023-02-14 12:00:00|27575.6|27560.6|27609.8|27594.8|27609.8|27594.8|27555.6|27540.6|725
1676379600000|2023-02-14 13:00:00|27607.3|27592.3|27534.8|27519.8|27694.8|27679.8|27479.8|27464.8|2271
1676383200000|2023-02-14 14:00:00|27539.8|27524.8|27634.8|27619.8|27644.8|27629.8|27442.3|27427.3|1811
1676386800000|2023-02-14 15:00:00|27637.3|27622.3|27521.4|27506.4|27681.4|27666.4|27476.4|27461.4|2054
1676390400000|2023-02-14 16:00:00|27523.9|27508.9|27513.9|27488.9|27591.4|27576.4|27466.4|27451.4|1594
1676394000000|2023-02-14 17:00:00|27508.9|27483.9|27563.9|27538.9|27573.9|27553.9|27503.9|27483.9|316
1676397600000|2023-02-14 18:00:00|27558.9|27543.9|27613.9|27593.9|27633.9|27613.9|27558.9|27538.9|449
1676401200000|2023-02-14 19:00:00|27618.9|27598.9|27633.9|27618.9|27641.4|27626.4|27578.9|27553.9|187
1676404800000|2023-02-14 20:00:00|27636.4|27621.4|27641.4|27626.4|27668.9|27653.9|27616.4|27601.4|254
1676408400000|2023-02-14 21:00:00|27652.5|27612.5|27630.2|27590.2|27662|27622|27621.2|27581.2|0
1676412000000|2023-02-14 22:00:00|27630.3|27590.3|27629.1|27589.1|27632.2|27592.2|27627.8|27587.8|0
1676415600000|2023-02-14 23:00:00|27629.8|27589.8|27617.9|27577.9|27635.6|27595.6|27603.6|27563.6|0
1676419200000|2023-02-15 00:00:00|27617.8|27577.8|27560.4|27520.4|27617.9|27577.9|27548|27508|0
1676422800000|2023-02-15 01:00:00|27560.3|27520.3|27528.6|27488.6|27579.6|27539.6|27528.5|27488.5|0
1676426400000|2023-02-15 02:00:00|27528.5|27488.5|27472.8|27432.8|27534.9|27494.9|27466.5|27426.5|0
1676430000000|2023-02-15 03:00:00|27472.9|27432.9|27492.1|27452.1|27504.8|27464.8|27459.9|27419.9|0
1676433600000|2023-02-15 04:00:00|27492.2|27452.2|27498.4|27458.4|27507.9|27467.9|27485.6|27445.6|0
1676437200000|2023-02-15 05:00:00|27495.2|27455.2|27485.4|27445.4|27505|27465|27472.5|27432.5|0
1676440800000|2023-02-15 06:00:00|27485.3|27445.3|27489.7|27449.7|27489.7|27449.7|27434.2|27394.2|0
1676444400000|2023-02-15 07:00:00|27489.6|27449.6|27501.4|27486.4|27533.9|27518.9|27483.3|27443.3|597
1676448000000|2023-02-15 08:00:00|27498.9|27483.9|27540.9|27525.9|27555.9|27540.9|27426.4|27411.4|2238
1676451600000|2023-02-15 09:00:00|27538.4|27523.4|27553.4|27538.4|27595.9|27580.9|27535.9|27520.9|1496
1676455200000|2023-02-15 10:00:00|27550.9|27535.9|27490.9|27475.9|27550.9|27535.9|27470.9|27455.9|1312
1676458800000|2023-02-15 11:00:00|27485.9|27470.9|27473.4|27458.4|27500.9|27485.9|27440.9|27425.9|974
1676462400000|2023-02-15 12:00:00|27475.9|27460.9|27530.2|27515.2|27555.9|27540.9|27470.9|27455.9|724
1676466000000|2023-02-15 13:00:00|27527.7|27512.7|27477.7|27462.7|27530.2|27515.2|27460.2|27445.2|829
1676469600000|2023-02-15 14:00:00|27475.2|27460.2|27480.2|27465.2|27530.2|27515.2|27455.2|27440.2|963
1676473200000|2023-02-15 15:00:00|27475.2|27460.2|27501.4|27486.4|27536.4|27521.4|27475.2|27460.2|866
1676476800000|2023-02-15 16:00:00|27503.9|27488.9|27568.9|27548.9|27588.9|27568.9|27501.4|27486.4|1111
1676480400000|2023-02-15 17:00:00|27573.9|27543.9|27538.9|27513.9|27573.9|27548.9|27518.9|27493.9|162
1676484000000|2023-02-15 18:00:00|27543.9|27518.9|27588.9|27568.9|27598.9|27573.9|27533.9|27508.9|90
1676487600000|2023-02-15 19:00:00|27593.9|27573.9|27578.9|27563.9|27611.4|27596.4|27578.9|27563.9|149
1676491200000|2023-02-15 20:00:00|27576.4|27561.4|27626.4|27611.4|27626.4|27611.4|27576.4|27561.4|249
1676494800000|2023-02-15 21:00:00|27641.9|27601.9|27648.7|27608.7|27659.2|27619.2|27634.1|27594.1|0
1676498400000|2023-02-15 22:00:00|27649.4|27609.4|27643.5|27603.5|27650|27610|27637.2|27597.2|0
1676502000000|2023-02-15 23:00:00|27642.2|27602.2|27644.8|27604.8|27650.6|27610.6|27628.1|27588.1|0
1676505600000|2023-02-16 00:00:00|27646.1|27606.1|27651.8|27611.8|27673.1|27633.1|27623|27583|0
1676509200000|2023-02-16 01:00:00|27648.7|27608.7|27651.6|27611.6|27674.2|27634.2|27636|27596|0
1676512800000|2023-02-16 02:00:00|27645.3|27605.3|27664.7|27624.7|27677.2|27637.2|27645.2|27605.2|0
1676516400000|2023-02-16 03:00:00|27664.8|27624.8|27664.3|27624.3|27671.1|27631.1|27651.7|27611.7|0
1676520000000|2023-02-16 04:00:00|27658|27618|27661.3|27621.3|27664.6|27624.6|27654.9|27614.9|0
1676523600000|2023-02-16 05:00:00|27664.4|27624.4|27639.3|27599.3|27664.4|27624.4|27633|27593|0
1676527200000|2023-02-16 06:00:00|27639.2|27599.2|27651.4|27611.4|27651.5|27611.5|27592|27552|0
1676530800000|2023-02-16 07:00:00|27651.3|27611.3|27673.9|27658.9|27696.4|27681.4|27645|27605|454
1676534400000|2023-02-16 08:00:00|27676.4|27661.4|27696.2|27681.2|27763.9|27748.9|27656.4|27641.4|2771
1676538000000|2023-02-16 09:00:00|27691.2|27676.2|27761.2|27746.2|27771.2|27756.2|27681.2|27666.2|1197
1676541600000|2023-02-16 10:00:00|27766.2|27751.2|27761.2|27746.2|27821.2|27806.2|27756.2|27741.2|1278
1676545200000|2023-02-16 11:00:00|27758.7|27743.7|27831.2|27816.2|27836.2|27821.2|27746.2|27731.2|862
1676548800000|2023-02-16 12:00:00|27826.2|27811.2|27817.7|27802.7|27828.7|27813.7|27761.2|27746.2|1691
1676552400000|2023-02-16 13:00:00|27820.2|27805.2|27690.2|27675.2|27822.7|27807.7|27665.2|27650.2|1710
1676556000000|2023-02-16 14:00:00|27687.7|27672.7|27680.2|27665.2|27695.2|27680.2|27615.2|27600.2|1923
1676559600000|2023-02-16 15:00:00|27677.7|27662.7|27839.4|27824.4|27846.9|27831.9|27660.2|27645.2|2733
1676563200000|2023-02-16 16:00:00|27836.9|27821.9|27876.9|27856.9|27891.9|27876.9|27834.4|27819.4|2934
1676566800000|2023-02-16 17:00:00|27881.9|27861.9|27901.9|27881.9|27926.9|27906.9|27876.9|27856.9|533
1676570400000|2023-02-16 18:00:00|27906.9|27886.9|27886.9|27866.9|27921.9|27896.9|27876.9|27856.9|293
1676574000000|2023-02-16 19:00:00|27891.9|27871.9|27899.4|27884.4|27916.9|27896.9|27886.9|27866.9|161
1676577600000|2023-02-16 20:00:00|27894.4|27879.4|27809.4|27794.4|27899.4|27884.4|27804.4|27789.4|395
1676581200000|2023-02-16 21:00:00|27813.7|27769.4|27792.4|27752.4|27824.8|27784.8|27790.5|27750.5|0
1676584800000|2023-02-16 22:00:00|27791.8|27751.8|27792|27752|27796.3|27756.3|27790.7|27750.7|0
1676588400000|2023-02-16 23:00:00|27791.9|27751.9|27774.7|27734.7|27792.6|27752.6|27736.9|27696.9|0
1676592000000|2023-02-17 00:00:00|27776|27736|27773.8|27733.8|27792.2|27752.2|27735.7|27695.7|0
1676595600000|2023-02-17 01:00:00|27767.5|27727.5|27761.2|27721.2|27799.7|27759.7|27748.2|27708.2|0
1676599200000|2023-02-17 02:00:00|27761.1|27721.1|27740|27700|27761.1|27721.1|27735.5|27695.5|0
1676602800000|2023-02-17 03:00:00|27739.9|27699.9|27751.7|27711.7|27758.4|27718.4|27739.9|27699.9|0
1676606400000|2023-02-17 04:00:00|27751.8|27711.8|27729.7|27689.7|27751.9|27711.9|27716.7|27676.7|0
1676610000000|2023-02-17 05:00:00|27729.6|27689.6|27706.6|27666.6|27729.7|27689.7|27706.6|27666.6|0
1676613600000|2023-02-17 06:00:00|27706.7|27666.7|27703.4|27663.4|27732|27692|27680.8|27640.8|0
1676617200000|2023-02-17 07:00:00|27709.7|27669.7|27716.9|27701.9|27731.9|27716.9|27681.9|27656.9|955
1676620800000|2023-02-17 08:00:00|27714.4|27699.4|27630.3|27615.3|27726.9|27711.9|27471.9|27456.9|4802
1676624400000|2023-02-17 09:00:00|27632.8|27617.8|27740.3|27725.3|27775.3|27760.3|27595.3|27580.3|1575
1676628000000|2023-02-17 10:00:00|27745.3|27730.3|27715.3|27700.3|27765.3|27750.3|27705.3|27690.3|973
1676631600000|2023-02-17 11:00:00|27712.8|27697.8|27655.3|27640.3|27727.8|27712.8|27637.8|27622.8|774
1676635200000|2023-02-17 12:00:00|27650.3|27635.3|27708|27693|27760.3|27745.3|27640.3|27625.3|816
1676638800000|2023-02-17 13:00:00|27713|27698|27728|27713|27735.5|27720.5|27673|27658|876
1676642400000|2023-02-17 14:00:00|27723|27708|27778|27763|27783|27768|27723|27708|1862
1676646000000|2023-02-17 15:00:00|27780.5|27765.5|27785|27770|27865|27850|27778|27763|1808
1676649600000|2023-02-17 16:00:00|27780|27765|27774.6|27754.6|27812.1|27797.1|27752.1|27737.1|1794
1676653200000|2023-02-17 17:00:00|27779.6|27759.6|27789.6|27769.6|27829.6|27804.6|27764.6|27744.6|165
1676656800000|2023-02-17 18:00:00|27794.6|27774.6|27804.6|27784.6|27819.6|27799.6|27784.6|27759.6|212
1676660400000|2023-02-17 19:00:00|27809.6|27789.6|27847.1|27832.1|27854.6|27839.6|27799.6|27779.6|181
1676664000000|2023-02-17 20:00:00|27844.6|27829.6|27837.1|27822.1|27862.1|27847.1|27814.6|27799.6|288
1676667600000|2023-02-17 21:00:00|27849.9|27809.9|27848.9|27808.9|27866.4|27826.4|27845.6|27805.6|0
1676847600000|2023-02-19 23:00:00|27840.3|27800.3|27817.1|27777.1|27840.3|27800.3|27799.6|27759.6|0
1676851200000|2023-02-20 00:00:00|27817.2|27777.2|27823.7|27783.7|27836.6|27796.6|27785.7|27745.7|0
1676854800000|2023-02-20 01:00:00|27830|27790|27849.8|27809.8|27862.5|27822.5|27817.4|27777.4|0
1676858400000|2023-02-20 02:00:00|27849.9|27809.9|27875.6|27835.6|27882|27842|27849.7|27809.7|0
1676862000000|2023-02-20 03:00:00|27875.7|27835.7|27865.7|27825.7|27884.8|27844.8|27865.4|27825.4|0
1676865600000|2023-02-20 04:00:00|27869.2|27829.2|27865.6|27825.6|27885.1|27845.1|27862.7|27822.7|0
1676869200000|2023-02-20 05:00:00|27865.7|27825.7|27872.2|27832.2|27878.7|27838.7|27852.7|27812.7|0
1676872800000|2023-02-20 06:00:00|27865.9|27825.9|27880.9|27840.9|27906.3|27866.3|27865.7|27825.7|0
1676876400000|2023-02-20 07:00:00|27887.2|27847.2|27847.1|27832.1|27887.2|27852.1|27824.6|27809.6|334
1676880000000|2023-02-20 08:00:00|27849.6|27834.6|27810.1|27795.1|27852.1|27837.1|27782.1|27767.1|1864
1676883600000|2023-02-20 09:00:00|27812.6|27797.6|27725.1|27710.1|27835.1|27820.1|27695.1|27680.1|1010
1676887200000|2023-02-20 10:00:00|27727.6|27712.6|27747.6|27732.6|27780.1|27765.1|27705.1|27690.1|767
1676890800000|2023-02-20 11:00:00|27745.1|27730.1|27710.1|27695.1|27755.1|27740.1|27705.1|27690.1|594
1676894400000|2023-02-20 12:00:00|27712.6|27697.6|27677.9|27662.9|27737.6|27722.6|27672.9|27657.9|643
1676898000000|2023-02-20 13:00:00|27680.4|27665.4|27690.4|27675.4|27710.4|27695.4|27670.4|27655.4|466
1676901600000|2023-02-20 14:00:00|27692.9|27677.9|27622.9|27607.9|27697.9|27682.9|27617.9|27602.9|721
1676905200000|2023-02-20 15:00:00|27617.9|27602.9|27612.1|27597.1|27630.4|27615.4|27594.6|27579.6|727
1676908800000|2023-02-20 16:00:00|27609.6|27594.6|27587.1|27562.1|27639.6|27624.6|27582.1|27562.1|1083
1676912400000|2023-02-20 17:00:00|27582.1|27557.1|27597.1|27572.1|27612.1|27587.1|27577.1|27552.1|135
1676916000000|2023-02-20 18:00:00|27602.1|27577.1|27597.1|27572.1|27602.1|27582.1|27592.1|27568.1|14
1676919600000|2023-02-20 19:00:00|27601.1|27573.1|27594.6|27579.6|27601.1|27579.6|27587.1|27572.1|35
1676923200000|2023-02-20 20:00:00|27592.1|27577.1|27587.1|27572.1|27594.6|27579.6|27569.6|27554.6|146
1676926800000|2023-02-20 21:00:00|27597.1|27557.1|27595.2|27555.2|27599.7|27559.7|27595.2|27555.2|0
1676934000000|2023-02-20 23:00:00|27595.1|27555.1|27606.8|27566.8|27609.4|27569.4|27594.5|27554.5|0
1676937600000|2023-02-21 00:00:00|27606.7|27566.7|27575.6|27535.6|27607.7|27567.7|27567.1|27527.1|0
1676941200000|2023-02-21 01:00:00|27569.3|27529.3|27600.9|27560.9|27613.6|27573.6|27562.6|27522.6|0
1676944800000|2023-02-21 02:00:00|27601|27561|27600.7|27560.7|27619.7|27579.7|27581.7|27541.7|0
1676948400000|2023-02-21 03:00:00|27600.6|27560.6|27594.5|27554.5|27607.1|27567.1|27581.5|27541.5|0
1676952000000|2023-02-21 04:00:00|27597.6|27557.6|27594.3|27554.3|27600.8|27560.8|27588|27548|0
1676955600000|2023-02-21 05:00:00|27594.2|27554.2|27601.4|27561.4|27607.2|27567.2|27588.1|27548.1|0
1676959200000|2023-02-21 06:00:00|27601.3|27561.3|27595.1|27555.1|27607.8|27567.8|27576.1|27536.1|0
1676962800000|2023-02-21 07:00:00|27588.9|27548.9|27514.6|27499.6|27595.1|27555.1|27507.1|27492.1|326
1676966400000|2023-02-21 08:00:00|27512.1|27497.1|27258.5|27243.5|27579.6|27564.6|27251|27236|3245
1676970000000|2023-02-21 09:00:00|27253.5|27238.5|27428.5|27413.5|27468.5|27453.5|27158.5|27143.5|3448
1676973600000|2023-02-21 10:00:00|27426|27411|27356|27341|27428.5|27413.5|27308.5|27293.5|1271
1676977200000|2023-02-21 11:00:00|27358.5|27343.5|27416|27401|27428.5|27413.5|27323.5|27308.5|783
1676980800000|2023-02-21 12:00:00|27413.5|27398.5|27441.8|27426.8|27456.8|27441.8|27386|27371|743
1676984400000|2023-02-21 13:00:00|27436.8|27421.8|27446.8|27431.8|27466.8|27451.8|27401.8|27386.8|979
1676988000000|2023-02-21 14:00:00|27444.3|27429.3|27436.8|27421.8|27496.8|27481.8|27426.8|27411.8|1370
1676991600000|2023-02-21 15:00:00|27434.3|27419.3|27438.8|27423.8|27488.8|27473.8|27391.3|27376.3|1560
1676995200000|2023-02-21 16:00:00|27441.3|27426.3|27421.3|27401.3|27473.8|27458.8|27396.3|27381.3|1449
1676998800000|2023-02-21 17:00:00|27426.3|27396.3|27441.3|27421.3|27441.3|27421.3|27411.3|27391.3|124
1677002400000|2023-02-21 18:00:00|27436.3|27416.3|27376.3|27356.3|27441.3|27421.3|27376.3|27351.3|131
1677006000000|2023-02-21 19:00:00|27371.3|27351.3|27368.8|27353.8|27391.3|27376.3|27336.3|27316.3|205
1677009600000|2023-02-21 20:00:00|27371.3|27356.3|27323.8|27308.8|27393.8|27378.8|27323.8|27308.8|146
1677013200000|2023-02-21 21:00:00|27352.7|27312.7|27365.4|27325.4|27381.7|27341.7|27352.7|27312.7|0
1677016800000|2023-02-21 22:00:00|27366|27326|27362.9|27322.9|27367.9|27327.9|27361.6|27321.6|0
1677020400000|2023-02-21 23:00:00|27363.5|27323.5|27365.2|27325.2|27384.7|27344.7|27354.4|27314.4|0
1677024000000|2023-02-22 00:00:00|27363.9|27323.9|27351.2|27311.2|27378.1|27338.1|27313.1|27273.1|0
1677027600000|2023-02-22 01:00:00|27348.1|27308.1|27345|27305|27364.1|27324.1|27319.6|27279.6|0
1677031200000|2023-02-22 02:00:00|27345.1|27305.1|27365.5|27325.5|27365.6|27325.6|27326.1|27286.1|0
1677034800000|2023-02-22 03:00:00|27365.6|27325.6|27353|27313|27371.7|27331.7|27340.2|27300.2|0
1677038400000|2023-02-22 04:00:00|27353.1|27313.1|27340.3|27300.3|27359.3|27319.3|27333.8|27293.8|0
1677042000000|2023-02-22 05:00:00|27334|27294|27321.3|27281.3|27340.3|27300.3|27314.9|27274.9|0
1677045600000|2023-02-22 06:00:00|27321.1|27281.1|27310.6|27270.6|27327.5|27287.5|27278|27238|0
1677049200000|2023-02-22 07:00:00|27310.7|27270.7|27356.3|27341.3|27398.8|27383.8|27310.6|27270.6|509
1677052800000|2023-02-22 08:00:00|27353.8|27338.8|27196.7|27181.7|27388.8|27373.8|27106.7|27091.7|3710
1677056400000|2023-02-22 09:00:00|27194.2|27179.2|27169.2|27154.2|27231.7|27216.7|27076.7|27061.7|1721
1677060000000|2023-02-22 10:00:00|27171.7|27156.7|27066.7|27051.7|27191.7|27176.7|27064.2|27049.2|1467
1677063600000|2023-02-22 11:00:00|27069.2|27054.2|26931.7|26916.7|27091.7|27076.7|26866.7|26851.7|2892
1677067200000|2023-02-22 12:00:00|26929.2|26914.2|27078.8|27063.8|27096.7|27081.7|26929.2|26914.2|1719
1677070800000|2023-02-22 13:00:00|27081.3|27066.3|27136.3|27121.3|27146.3|27131.3|27068.8|27053.8|1210
1677074400000|2023-02-22 14:00:00|27138.8|27123.8|27061.3|27046.3|27146.3|27131.3|27056.3|27041.3|1384
1677078000000|2023-02-22 15:00:00|27058.8|27043.8|27137.2|27122.2|27147.2|27132.2|26997.2|26982.2|2481
1677081600000|2023-02-22 16:00:00|27139.7|27124.7|27129.7|27109.7|27152.2|27137.2|27089.7|27074.7|2055
1677085200000|2023-02-22 17:00:00|27124.7|27104.7|27184.7|27164.7|27199.7|27179.7|27119.7|27099.7|375
1677088800000|2023-02-22 18:00:00|27189.7|27159.7|27189.7|27164.7|27209.7|27189.7|27174.7|27154.7|144
1677092400000|2023-02-22 19:00:00|27184.7|27159.7|27099.7|27084.7|27219.7|27199.7|27097.2|27082.2|315
1677096000000|2023-02-22 20:00:00|27097.2|27082.2|27114.7|27099.7|27122.2|27107.2|27074.7|27059.7|206
1677099600000|2023-02-22 21:00:00|27138.5|27098.5|27164|27124|27174.1|27134.1|27111.6|27071.6|0
1677103200000|2023-02-22 22:00:00|27163.4|27123.4|27162.5|27122.5|27164|27124|27138.8|27098.8|0
1677106800000|2023-02-22 23:00:00|27162.6|27122.6|27164.4|27124.4|27167.6|27127.6|27136.9|27096.9|0
1677110400000|2023-02-23 00:00:00|27164.5|27124.5|27167.7|27127.7|27198.8|27158.8|27159.1|27119.1|0
1677114000000|2023-02-23 01:00:00|27170.7|27130.7|27230.6|27190.6|27230.7|27190.7|27167.4|27127.4|0
1677117600000|2023-02-23 02:00:00|27230.7|27190.7|27237.1|27197.1|27237.2|27197.2|27218|27178|0
1677121200000|2023-02-23 03:00:00|27237|27197|27230.7|27190.7|27237.2|27197.2|27224.5|27184.5|0
1677124800000|2023-02-23 04:00:00|27230.8|27190.8|27237.2|27197.2|27237.2|27197.2|27224.4|27184.4|0
1677128400000|2023-02-23 05:00:00|27237.1|27197.1|27212|27172|27237.2|27197.2|27211.9|27171.9|0
1677132000000|2023-02-23 06:00:00|27212.1|27172.1|27211.9|27171.9|27230.8|27190.8|27211.9|27171.9|0
1677135600000|2023-02-23 07:00:00|27211.8|27171.8|27154.7|27139.7|27211.9|27171.9|27139.7|27124.7|414
1677139200000|2023-02-23 08:00:00|27157.2|27142.2|27283.9|27268.9|27383.9|27368.9|27137.2|27122.2|3798
1677142800000|2023-02-23 09:00:00|27278.9|27263.9|27303.9|27288.9|27328.9|27313.9|27233.9|27218.9|934
1677146400000|2023-02-23 10:00:00|27301.4|27286.4|27313.9|27298.9|27333.9|27318.9|27278.9|27263.9|655
1677150000000|2023-02-23 11:00:00|27308.9|27293.9|27368.9|27353.9|27383.9|27368.9|27296.4|27281.4|822
1677153600000|2023-02-23 12:00:00|27366.4|27351.4|27358.5|27343.5|27383.9|27368.9|27323.9|27308.9|856
1677157200000|2023-02-23 13:00:00|27361|27346|27331|27316|27383.5|27368.5|27311|27296|964
1677160800000|2023-02-23 14:00:00|27328.5|27313.5|27423.5|27408.5|27458.5|27443.5|27313.5|27298.5|1772
1677164400000|2023-02-23 15:00:00|27426|27411|27331.5|27316.5|27446.5|27431.5|27296.5|27281.5|1530
1677168000000|2023-02-23 16:00:00|27329|27314|27236.5|27211.5|27364|27349|27231.5|27211.5|1611
1677171600000|2023-02-23 17:00:00|27231.5|27216.5|27286.5|27266.5|27291.5|27271.5|27226.5|27201.5|263
1677175200000|2023-02-23 18:00:00|27291.5|27261.5|27291.5|27271.5|27306.5|27281.5|27271.5|27246.5|230
1677178800000|2023-02-23 19:00:00|27296.5|27276.5|27376.5|27361.5|27384|27369|27286.5|27261.5|299
1677182400000|2023-02-23 20:00:00|27379|27364|27409|27394|27449|27434|27374|27359|361
1677186000000|2023-02-23 21:00:00|27419.3|27379.3|27399.4|27359.4|27426.9|27386.9|27394.9|27354.9|0
1677189600000|2023-02-23 22:00:00|27400.6|27360.6|27405.1|27365.1|27409.6|27369.6|27399.4|27359.4|0
1677193200000|2023-02-23 23:00:00|27403.9|27363.9|27382.1|27342.1|27404.5|27364.5|27378.9|27338.9|0
1677196800000|2023-02-24 00:00:00|27382|27342|27422.2|27382.2|27422.3|27382.3|27375.7|27335.7|0
1677200400000|2023-02-24 01:00:00|27422.3|27382.3|27415.6|27375.6|27447.7|27407.7|27390|27350|0
1677204000000|2023-02-24 02:00:00|27415.5|27375.5|27409.3|27369.3|27422|27382|27402.7|27362.7|0
1677207600000|2023-02-24 03:00:00|27409.2|27369.2|27425.3|27385.3|27434.6|27394.6|27409.2|27369.2|0
1677211200000|2023-02-24 04:00:00|27422.2|27382.2|27403|27363|27428.5|27388.5|27396.7|27356.7|0
1677214800000|2023-02-24 05:00:00|27402.9|27362.9|27403.1|27363.1|27428.3|27388.3|27402.9|27362.9|0
1677218400000|2023-02-24 06:00:00|27403|27363|27397|27357|27409.6|27369.6|27396.5|27356.5|0
1677222000000|2023-02-24 07:00:00|27403.2|27363.2|27369|27354|27409|27394|27364|27344.3|471
1677225600000|2023-02-24 08:00:00|27374|27359|27368.1|27353.1|27424|27409|27304|27289|3022
1677229200000|2023-02-24 09:00:00|27365.6|27350.6|27398.1|27383.1|27423.1|27408.1|27353.1|27338.1|979
1677232800000|2023-02-24 10:00:00|27395.6|27380.6|27318.1|27303.1|27398.1|27383.1|27288.1|27273.1|916
1677236400000|2023-02-24 11:00:00|27313.1|27298.1|27228.1|27213.1|27313.1|27298.1|27168.1|27153.1|1059
1677240000000|2023-02-24 12:00:00|27233.1|27218.1|27223.5|27208.5|27243.5|27228.5|27178.1|27163.1|669
1677243600000|2023-02-24 13:00:00|27221|27206|27118.5|27103.5|27238.5|27223.5|27031|27016|1757
1677247200000|2023-02-24 14:00:00|27113.5|27098.5|27036|27021|27131|27116|26988.5|26973.5|1829
1677250800000|2023-02-24 15:00:00|27033.5|27018.5|27007.1|26992.1|27103.5|27088.5|26964.6|26949.6|2015
1677254400000|2023-02-24 16:00:00|27002.1|26987.1|27074.6|27054.6|27094.6|27077.1|26972.1|26957.1|2567
1677258000000|2023-02-24 17:00:00|27079.6|27059.6|27009.6|26984.6|27084.6|27064.6|26999.6|26979.6|219
1677261600000|2023-02-24 18:00:00|27004.6|26979.6|27069.6|27049.6|27079.6|27054.6|26999.6|26979.6|139
1677265200000|2023-02-24 19:00:00|27074.6|27054.6|27099.6|27084.6|27107.1|27092.1|27042.1|27027.1|318
1677268800000|2023-02-24 20:00:00|27102.1|27087.1|27102.1|27087.1|27127.1|27112.1|27054.6|27039.6|334
1677272400000|2023-02-24 21:00:00|27117.4|27077.4|27112.9|27072.9|27118.7|27078.7|27101.2|27061.2|0
1677452400000|2023-02-26 23:00:00|27145|27105|27160.5|27120.5|27167.6|27127.6|27124.3|27084.3|0
1677456000000|2023-02-27 00:00:00|27160.4|27120.4|27144.6|27104.6|27163.7|27123.7|27112.9|27072.9|0
1677459600000|2023-02-27 01:00:00|27144.7|27104.7|27189.7|27149.7|27196.2|27156.2|27138.3|27098.3|0
1677463200000|2023-02-27 02:00:00|27193.9|27153.9|27189.6|27149.6|27206.7|27166.7|27183.2|27143.2|0
1677466800000|2023-02-27 03:00:00|27195.9|27155.9|27176.5|27136.5|27196|27156|27157.5|27117.5|0
1677470400000|2023-02-27 04:00:00|27176.6|27136.6|27170.3|27130.3|27176.6|27136.6|27157.6|27117.6|0
1677474000000|2023-02-27 05:00:00|27170.4|27130.4|27134.3|27094.3|27170.4|27130.4|27128|27088|0
1677477600000|2023-02-27 06:00:00|27134.4|27094.4|27123|27083|27147.1|27107.1|27115.3|27075.3|0
1677481200000|2023-02-27 07:00:00|27122.9|27082.9|27182.1|27167.1|27207.1|27192.1|27097.1|27070.3|482
1677484800000|2023-02-27 08:00:00|27187.1|27172.1|27411|27396|27431|27416|27187.1|27172.1|3808
1677488400000|2023-02-27 09:00:00|27413.5|27398.5|27456|27441|27466|27451|27386|27371|1567
1677492000000|2023-02-27 10:00:00|27458.5|27443.5|27461|27446|27491|27476|27446|27431|1139
1677495600000|2023-02-27 11:00:00|27466|27451|27501|27486|27531|27516|27461|27446|1156
1677499200000|2023-02-27 12:00:00|27503.5|27488.5|27489.7|27474.7|27516|27501|27481|27466|638
1677502800000|2023-02-27 13:00:00|27492.2|27477.2|27519.7|27504.7|27554.7|27539.7|27479.7|27464.7|1035
1677506400000|2023-02-27 14:00:00|27522.2|27507.2|27489.7|27474.7|27532.2|27517.2|27429.7|27414.7|1677
1677510000000|2023-02-27 15:00:00|27494.7|27479.7|27437|27422|27519.5|27504.5|27402|27387|2915
1677513600000|2023-02-27 16:00:00|27434.5|27419.5|27467|27442|27474.5|27459.5|27419.5|27404.5|2183
1677517200000|2023-02-27 17:00:00|27472|27447|27492|27467|27497|27472|27432|27412|200
1677520800000|2023-02-27 18:00:00|27487|27472|27507|27487|27507|27487|27472|27452|137
1677524400000|2023-02-27 19:00:00|27502|27482|27477|27462|27527|27507|27457|27442|235
1677528000000|2023-02-27 20:00:00|27474.5|27459.5|27457|27442|27492|27477|27444.5|27429.5|489
1677531600000|2023-02-27 21:00:00|27460.9|27420.9|27480.4|27440.4|27483.6|27443.6|27459.7|27419.7|0
1677535200000|2023-02-27 22:00:00|27480.3|27440.3|27479.7|27439.7|27481|27441|27474.5|27434.5|0
1677538800000|2023-02-27 23:00:00|27479.1|27439.1|27481.6|27441.6|27499.7|27459.7|27472.6|27432.6|0
1677542400000|2023-02-28 00:00:00|27483|27443|27502.2|27462.2|27515|27475|27479.8|27439.8|0
1677546000000|2023-02-28 01:00:00|27502.3|27462.3|27515.3|27475.3|27528.2|27488.2|27483.1|27443.1|0
1677549600000|2023-02-28 02:00:00|27515.2|27475.2|27509|27469|27528.1|27488.1|27496|27456|0
1677553200000|2023-02-28 03:00:00|27508.9|27468.9|27489.9|27449.9|27509.1|27469.1|27489.9|27449.9|0
1677556800000|2023-02-28 04:00:00|27489.8|27449.8|27477|27437|27490|27450|27476.9|27436.9|0
1677560400000|2023-02-28 05:00:00|27476.9|27436.9|27463.7|27423.7|27483.2|27443.2|27445|27405|0
1677564000000|2023-02-28 06:00:00|27463.8|27423.8|27470.6|27430.6|27489.5|27449.5|27463.7|27423.7|0
1677567600000|2023-02-28 07:00:00|27476.8|27436.8|27369.5|27354.5|27476.9|27436.9|27364.5|27349.5|426
1677571200000|2023-02-28 08:00:00|27374.5|27359.5|27380.2|27365.2|27390.2|27375.2|27254.5|27239.5|3001
1677574800000|2023-02-28 09:00:00|27385.2|27370.2|27442.7|27427.7|27460.2|27445.2|27340.2|27325.2|1246
1677578400000|2023-02-28 10:00:00|27445.2|27430.2|27532.7|27517.7|27545.2|27530.2|27437.7|27422.7|1067
1677582000000|2023-02-28 11:00:00|27535.2|27520.2|27595.2|27580.2|27612.7|27597.7|27535.2|27520.2|961
1677585600000|2023-02-28 12:00:00|27592.7|27577.7|27642.8|27627.8|27670.2|27655.2|27590.2|27575.2|1256
1677589200000|2023-02-28 13:00:00|27637.8|27622.8|27627.8|27612.8|27662.8|27647.8|27612.8|27597.8|796
1677592800000|2023-02-28 14:00:00|27630.3|27615.3|27510.3|27495.3|27632.8|27617.8|27507.8|27492.8|1628
1677596400000|2023-02-28 15:00:00|27512.8|27497.8|27503.9|27488.9|27552.8|27537.8|27461.4|27446.4|1247
1677600000000|2023-02-28 16:00:00|27506.4|27491.4|27481.4|27461.4|27533.9|27518.9|27458.9|27443.9|2925
1677603600000|2023-02-28 17:00:00|27486.4|27466.4|27541.4|27521.4|27551.4|27526.4|27486.4|27466.4|414
1677607200000|2023-02-28 18:00:00|27546.4|27516.4|27546.4|27526.4|27556.4|27536.4|27531.4|27511.4|166
1677610800000|2023-02-28 19:00:00|27551.4|27531.4|27503.9|27488.9|27561.4|27541.4|27498.9|27483.9|177
1677614400000|2023-02-28 20:00:00|27501.4|27486.4|27496.4|27481.4|27503.9|27488.9|27471.4|27456.4|283
1677618000000|2023-02-28 21:00:00|27498|27458|27465.6|27425.6|27498|27458|27440.4|27400.4|0
1677621600000|2023-02-28 22:00:00|27466.3|27426.3|27461.9|27421.9|27467.6|27427.6|27461.9|27421.9|0
1677625200000|2023-02-28 23:00:00|27460.6|27420.6|27430.8|27390.8|27470.4|27430.4|27420.4|27380.4|0
1677628800000|2023-03-01 00:00:00|27430.9|27390.9|27438.4|27398.4|27463.9|27423.9|27411.3|27371.3|0
1677632400000|2023-03-01 01:00:00|27435.2|27395.2|27522.2|27482.2|27522.3|27482.3|27419.1|27379.1|0
1677636000000|2023-03-01 02:00:00|27522.3|27482.3|27548|27508|27554.3|27514.3|27518.9|27478.9|0
1677639600000|2023-03-01 03:00:00|27554.3|27514.3|27567.2|27527.2|27567.6|27527.6|27541.5|27501.5|0
1677643200000|2023-03-01 04:00:00|27567.3|27527.3|27579.9|27539.9|27580|27540|27554.2|27514.2|0
1677646800000|2023-03-01 05:00:00|27580|27540|27586.1|27546.1|27592.8|27552.8|27567.1|27527.1|0
1677650400000|2023-03-01 06:00:00|27586.2|27546.2|27599.3|27559.3|27637.6|27597.6|27580.4|27540.4|0
1677654000000|2023-03-01 07:00:00|27599.4|27559.4|27598.9|27583.9|27653.9|27638.9|27558.9|27543.9|627
1677657600000|2023-03-01 08:00:00|27591.4|27576.4|27608|27593|27648.9|27633.9|27560.5|27545.5|2798
1677661200000|2023-03-01 09:00:00|27605.5|27590.5|27593|27578|27638|27623|27538|27523|996
1677664800000|2023-03-01 10:00:00|27588|27573|27648|27633|27663|27648|27553|27538|1143
1677668400000|2023-03-01 11:00:00|27643|27628|27688|27673|27708|27693|27628|27613|823
1677672000000|2023-03-01 12:00:00|27683|27668|27655|27640|27713|27698|27645|27630|767
1677675600000|2023-03-01 13:00:00|27650|27635|27540|27525|27650|27635|27487.5|27472.5|1636
1677679200000|2023-03-01 14:00:00|27537.5|27522.5|27545|27530|27580|27565|27507.5|27492.5|1473
1677682800000|2023-03-01 15:00:00|27565|27550|27477|27462|27575|27560|27444.5|27429.5|3460
1677686400000|2023-03-01 16:00:00|27472|27457|27394.5|27374.5|27477|27462|27277|27262|2939
1677690000000|2023-03-01 17:00:00|27389.5|27369.5|27389.5|27369.5|27434.5|27414.5|27379.5|27354.5|315
1677693600000|2023-03-01 18:00:00|27384.5|27364.5|27369.5|27349.5|27394.5|27374.5|27344.5|27324.5|196
1677697200000|2023-03-01 19:00:00|27364.5|27344.5|27367|27352|27384.5|27362|27342|27324.5|196
1677700800000|2023-03-01 20:00:00|27364.5|27349.5|27407|27392|27407|27392|27362|27347|170
1677704400000|2023-03-01 21:00:00|27411.6|27371.6|27440.5|27400.5|27451.2|27411.2|27402.3|27362.3|0
1677708000000|2023-03-01 22:00:00|27439.9|27399.9|27430.8|27390.8|27442.5|27402.5|27425.6|27385.6|0
1677711600000|2023-03-01 23:00:00|27432.1|27392.1|27427.8|27387.8|27432.8|27392.8|27420.6|27380.6|0
1677715200000|2023-03-02 00:00:00|27427.7|27387.7|27429.4|27389.4|27497.5|27457.5|27426.2|27386.2|0
1677718800000|2023-03-02 01:00:00|27432.6|27392.6|27335.2|27295.2|27432.6|27392.6|27296.4|27256.4|0
1677722400000|2023-03-02 02:00:00|27335.3|27295.3|27367.7|27327.7|27367.8|27327.8|27328.8|27288.8|0
1677726000000|2023-03-02 03:00:00|27367.8|27327.8|27367.4|27327.4|27380.6|27340.6|27348.2|27308.2|0
1677729600000|2023-03-02 04:00:00|27367.5|27327.5|27367.4|27327.4|27374|27334|27354.5|27314.5|0
1677733200000|2023-03-02 05:00:00|27367.5|27327.5|27322.1|27282.1|27373.8|27333.8|27315.6|27275.6|0
1677736800000|2023-03-02 06:00:00|27315.9|27275.9|27278.2|27238.2|27338.8|27298.8|27278.2|27238.2|0
1677740400000|2023-03-02 07:00:00|27284.5|27244.5|27162|27147|27322|27307|27159.5|27144.5|828
1677744000000|2023-03-02 08:00:00|27172|27157|27258.8|27243.8|27258.8|27243.8|27037|27022|4003
1677747600000|2023-03-02 09:00:00|27253.8|27238.8|27201.3|27186.3|27266.3|27251.3|27183.8|27168.8|1374
1677751200000|2023-03-02 10:00:00|27198.8|27183.8|27271.3|27256.3|27278.8|27263.8|27128.8|27113.8|1445
1677754800000|2023-03-02 11:00:00|27273.8|27258.8|27326.3|27311.3|27338.8|27323.8|27271.3|27256.3|890
1677758400000|2023-03-02 12:00:00|27328.8|27313.8|27354.9|27339.9|27373.8|27358.8|27317.4|27302.4|2998
1677762000000|2023-03-02 13:00:00|27357.4|27342.4|27352.4|27337.4|27392.4|27377.4|27292.4|27277.4|1190
1677765600000|2023-03-02 14:00:00|27354.9|27339.9|27397.4|27382.4|27422.4|27407.4|27329.9|27314.9|1346
1677769200000|2023-03-02 15:00:00|27394.9|27379.9|27406.2|27391.2|27437.4|27422.4|27321.2|27306.2|1296
1677772800000|2023-03-02 16:00:00|27408.7|27393.7|27433.7|27413.7|27438.7|27421.2|27386.2|27371.2|2191
1677776400000|2023-03-02 17:00:00|27438.7|27418.7|27443.7|27423.7|27443.7|27423.7|27413.7|27388.7|195
1677780000000|2023-03-02 18:00:00|27438.7|27418.7|27513.7|27488.7|27513.7|27493.7|27418.7|27398.7|296
1677783600000|2023-03-02 19:00:00|27518.7|27493.7|27521.2|27506.2|27541.2|27526.2|27488.7|27468.7|316
1677787200000|2023-03-02 20:00:00|27523.7|27508.7|27561.2|27546.2|27591.2|27576.2|27516.2|27501.2|504
1677790800000|2023-03-02 21:00:00|27580.2|27540.2|27580.7|27540.7|27603.2|27563.2|27576.8|27536.8|0
1677794400000|2023-03-02 22:00:00|27580.8|27540.8|27582.5|27542.5|27585.9|27545.9|27576.2|27536.2|0
1677798000000|2023-03-02 23:00:00|27583.2|27543.2|27558.6|27518.6|27583.2|27543.2|27551.5|27511.5|0
1677801600000|2023-03-03 00:00:00|27557.3|27517.3|27573.2|27533.2|27579.8|27539.8|27534.9|27494.9|0
1677805200000|2023-03-03 01:00:00|27579.4|27539.4|27547.9|27507.9|27612.1|27572.1|27541.5|27501.5|0
1677808800000|2023-03-03 02:00:00|27547.8|27507.8|27541.6|27501.6|27567|27527|27541.4|27501.4|0
1677812400000|2023-03-03 03:00:00|27541.5|27501.5|27560.7|27520.7|27573.5|27533.5|27535.2|27495.2|0
1677816000000|2023-03-03 04:00:00|27560.8|27520.8|27567.1|27527.1|27567.2|27527.2|27548|27508|0
1677819600000|2023-03-03 05:00:00|27573.4|27533.4|27579.9|27539.9|27586.4|27546.4|27567.1|27527.1|0
1677823200000|2023-03-03 06:00:00|27573.7|27533.7|27573.9|27533.9|27586.4|27546.4|27561|27521|0
1677826800000|2023-03-03 07:00:00|27573.8|27533.8|27571.2|27556.2|27576.2|27561.2|27521.2|27506.2|357
1677830400000|2023-03-03 08:00:00|27568.7|27553.7|27709.9|27694.9|27719.9|27704.9|27561.2|27546.2|3398
1677834000000|2023-03-03 09:00:00|27707.4|27692.4|27689.9|27674.9|27729.9|27714.9|27669.9|27654.9|1087
1677837600000|2023-03-03 10:00:00|27692.4|27677.4|27759.9|27744.9|27769.9|27754.9|27674.9|27659.9|1224
1677841200000|2023-03-03 11:00:00|27762.4|27747.4|27774.9|27759.9|27782.4|27767.4|27749.9|27734.9|851
1677844800000|2023-03-03 12:00:00|27772.4|27757.4|27750.7|27735.7|27802.4|27787.4|27738.2|27723.2|948
1677848400000|2023-03-03 13:00:00|27753.2|27738.2|27765.7|27750.7|27790.7|27775.7|27725.7|27710.7|963
1677852000000|2023-03-03 14:00:00|27770.7|27755.7|27790.7|27775.7|27820.7|27805.7|27745.7|27730.7|1492
1677855600000|2023-03-03 15:00:00|27788.2|27773.2|27792.3|27777.3|27847.3|27832.3|27730.7|27715.7|1943
1677859200000|2023-03-03 16:00:00|27789.8|27774.8|27884.8|27864.8|27889.8|27869.8|27787.3|27772.3|2420
1677862800000|2023-03-03 17:00:00|27889.8|27869.8|27924.8|27904.8|27929.8|27909.8|27884.8|27859.8|269
1677866400000|2023-03-03 18:00:00|27929.8|27909.8|27924.8|27904.8|27944.8|27924.8|27914.8|27894.8|254
1677870000000|2023-03-03 19:00:00|27919.8|27899.8|27967.3|27952.3|27972.3|27957.3|27909.8|27889.8|287
1677873600000|2023-03-03 20:00:00|27969.8|27954.8|27969.8|27954.8|27977.3|27962.3|27937.3|27922.3|375
1677877200000|2023-03-03 21:00:00|27981.2|27941.2|27993.9|27953.9|27997.2|27957.2|27962.4|27922.4|0
1677880800000|2023-03-03 22:00:00|27991.8|27951.8|27991.8|27951.8|27991.8|27951.8|27991.8|27951.8|0
1678057200000|2023-03-05 23:00:00|27913.5|27873.5|27933.9|27893.9|27937|27897|27901.3|27861.3|0
1678060800000|2023-03-06 00:00:00|27934.5|27894.5|27925.4|27885.4|27942.3|27902.3|27906.4|27866.4|0
1678064400000|2023-03-06 01:00:00|27942.4|27902.4|27920.1|27880.1|27942.5|27902.5|27893.6|27853.6|0
1678068000000|2023-03-06 02:00:00|27920|27880|27991.8|27951.8|28011.4|27971.4|27913.4|27873.4|0
1678071600000|2023-03-06 03:00:00|27991.9|27951.9|27979.4|27939.4|27998.3|27958.3|27972.8|27932.8|0
1678075200000|2023-03-06 04:00:00|27985.7|27945.7|27947.3|27907.3|27985.9|27945.9|27947.3|27907.3|0
1678078800000|2023-03-06 05:00:00|27946.3|27906.3|27965.1|27925.1|27965.2|27925.2|27939.5|27899.5|0
1678082400000|2023-03-06 06:00:00|27965.5|27925.5|27946.9|27906.9|27965.7|27925.7|27940.4|27900.4|0
1678086000000|2023-03-06 07:00:00|27947|27907|27947.3|27932.3|27982.3|27967.3|27904.8|27889.8|565
1678089600000|2023-03-06 08:00:00|27952.3|27937.3|28027.8|28012.8|28060.3|28045.3|27932.3|27917.3|3124
1678093200000|2023-03-06 09:00:00|28030.3|28015.3|27932.8|27917.8|28042.8|28027.8|27912.8|27897.8|1437
1678096800000|2023-03-06 10:00:00|27930.3|27915.3|27942.8|27927.8|27952.8|27937.8|27907.8|27892.8|1193
1678100400000|2023-03-06 11:00:00|27945.3|27930.3|27837.8|27822.8|27945.3|27930.3|27832.8|27817.8|1211
1678104000000|2023-03-06 12:00:00|27832.8|27817.8|27893|27878|27900.5|27885.5|27827.8|27812.8|769
1678107600000|2023-03-06 13:00:00|27890.5|27875.5|27943|27928|27948|27933|27888|27873|838
1678111200000|2023-03-06 14:00:00|27940.5|27925.5|27928|27913|27968|27953|27910.5|27895.5|1124
1678114800000|2023-03-06 15:00:00|27925.5|27910.5|27943.1|27928.1|27970.6|27955.6|27910.5|27895.5|1444
1678118400000|2023-03-06 16:00:00|27945.6|27930.6|27965.6|27945.6|27973.1|27958.1|27920.6|27905.6|1792
1678122000000|2023-03-06 17:00:00|27960.6|27940.6|27935.6|27915.6|27985.6|27965.6|27925.6|27905.6|130
1678125600000|2023-03-06 18:00:00|27940.6|27910.6|27885.6|27865.6|27940.6|27915.6|27875.6|27850.6|288
1678129200000|2023-03-06 19:00:00|27890.6|27860.6|27875.6|27860.6|27910.6|27890.6|27873.1|27858.1|107
1678132800000|2023-03-06 20:00:00|27878.1|27863.1|27895.6|27880.6|27895.6|27880.6|27863.1|27848.1|155
1678136400000|2023-03-06 21:00:00|27906.6|27866.6|27912.6|27872.6|27918.4|27878.4|27901|27861|0
1678140000000|2023-03-06 22:00:00|27913.2|27873.2|27908.7|27868.7|27913.2|27873.2|27908.7|27868.7|0
1678143600000|2023-03-06 23:00:00|27908.8|27868.8|27917.1|27877.1|27923|27883|27897.7|27857.7|0
1678147200000|2023-03-07 00:00:00|27915.8|27875.8|27919.7|27879.7|27932.6|27892.6|27894.4|27854.4|0
1678150800000|2023-03-07 01:00:00|27919.6|27879.6|27958.5|27918.5|27958.6|27918.6|27913.1|27873.1|0
1678154400000|2023-03-07 02:00:00|27958.6|27918.6|27951.8|27911.8|27977.8|27937.8|27951.6|27911.6|0
1678158000000|2023-03-07 03:00:00|27951.9|27911.9|27977.3|27937.3|27977.4|27937.4|27945.5|27905.5|0
1678161600000|2023-03-07 04:00:00|27977.4|27937.4|27978.2|27938.2|27984|27944|27971.1|27931.1|0
1678165200000|2023-03-07 05:00:00|27978.1|27938.1|27952.8|27912.8|27978.3|27938.3|27952.6|27912.6|0
1678168800000|2023-03-07 06:00:00|27952.9|27912.9|27933.6|27893.6|27959.3|27919.3|27927.3|27887.3|0
1678172400000|2023-03-07 07:00:00|27933.5|27893.5|27883.1|27868.1|27937.2|27910.6|27878.1|27863.1|378
1678176000000|2023-03-07 08:00:00|27888.1|27873.1|27998.3|27983.3|28008.3|27993.3|27858.1|27843.1|2605
1678179600000|2023-03-07 09:00:00|28000.8|27985.8|27965.8|27950.8|28028.3|28013.3|27953.3|27938.3|1304
1678183200000|2023-03-07 10:00:00|27963.3|27948.3|28003.3|27988.3|28023.3|28008.3|27963.3|27948.3|742
1678186800000|2023-03-07 11:00:00|27998.3|27983.3|27990.8|27975.8|28020.8|28005.8|27983.3|27968.3|705
1678190400000|2023-03-07 12:00:00|27988.3|27973.3|27945.1|27930.1|27993.3|27978.3|27945.1|27930.1|560
1678194000000|2023-03-07 13:00:00|27947.6|27932.6|27975.1|27960.1|28000.1|27985.1|27945.1|27930.1|983
1678197600000|2023-03-07 14:00:00|27972.6|27957.6|27915.1|27900.1|27972.6|27957.6|27905.1|27890.1|1084
1678201200000|2023-03-07 15:00:00|27910.1|27895.1|27782.2|27767.2|27910.1|27895.1|27755.1|27740.1|2488
1678204800000|2023-03-07 16:00:00|27784.7|27769.7|27754.7|27734.7|27817.2|27802.2|27752.2|27734.7|1730
1678208400000|2023-03-07 17:00:00|27759.7|27729.7|27764.7|27744.7|27834.7|27814.7|27754.7|27729.7|282
1678212000000|2023-03-07 18:00:00|27759.7|27739.7|27694.7|27669.7|27769.7|27749.7|27684.7|27659.7|321
1678215600000|2023-03-07 19:00:00|27699.7|27674.7|27672.2|27657.2|27724.7|27704.7|27662.2|27647.2|219
1678219200000|2023-03-07 20:00:00|27669.7|27654.7|27704.7|27689.7|27737.2|27722.2|27667.2|27652.2|211
1678222800000|2023-03-07 21:00:00|27714.7|27674.7|27719.2|27679.2|27732.2|27692.2|27705.6|27665.6|0
1678226400000|2023-03-07 22:00:00|27718.5|27678.5|27715.3|27675.3|27721.1|27681.1|27712.7|27672.7|0
1678230000000|2023-03-07 23:00:00|27715.4|27675.4|27725|27685|27734.1|27694.1|27714|27674|0
1678233600000|2023-03-08 00:00:00|27725.7|27685.7|27733.5|27693.5|27733.5|27693.5|27695.1|27655.1|0
1678237200000|2023-03-08 01:00:00|27733.4|27693.4|27708.4|27668.4|27740.5|27700.5|27708.4|27668.4|0
1678240800000|2023-03-08 02:00:00|27708.2|27668.2|27688.6|27648.6|27727.3|27687.3|27682.1|27642.1|0
1678244400000|2023-03-08 03:00:00|27688.7|27648.7|27688.7|27648.7|27701.8|27661.8|27682.3|27642.3|0
1678248000000|2023-03-08 04:00:00|27688.8|27648.8|27714.5|27674.5|27720.9|27680.9|27688.8|27648.8|0
1678251600000|2023-03-08 05:00:00|27714.6|27674.6|27695.3|27655.3|27721.1|27681.1|27689|27649|0
1678255200000|2023-03-08 06:00:00|27695.4|27655.4|27695.9|27655.9|27708.3|27668.3|27683|27643|0
1678258800000|2023-03-08 07:00:00|27702.2|27662.2|27647.2|27632.2|27724.7|27709.7|27637.2|27622.2|454
1678262400000|2023-03-08 08:00:00|27649.7|27634.7|27810.8|27795.8|27825.8|27810.8|27647.2|27632.2|2684
1678266000000|2023-03-08 09:00:00|27813.3|27798.3|27815.8|27800.8|27830.8|27815.8|27730.8|27715.8|1108
1678269600000|2023-03-08 10:00:00|27813.3|27798.3|27830.8|27815.8|27833.3|27818.3|27760.8|27745.8|814
1678273200000|2023-03-08 11:00:00|27833.3|27818.3|27815.8|27800.8|27875.8|27860.8|27813.3|27798.3|756
1678276800000|2023-03-08 12:00:00|27820.8|27805.8|27800.8|27785.8|27840.8|27825.8|27770.8|27755.8|618
1678280400000|2023-03-08 13:00:00|27798.3|27783.3|27840.8|27825.8|27880.8|27865.8|27795.8|27780.8|722
1678284000000|2023-03-08 14:00:00|27838.3|27823.3|27855.8|27840.8|27855.8|27840.8|27800.8|27785.8|870
1678287600000|2023-03-08 15:00:00|27825.8|27810.8|27885.4|27870.4|27935.4|27920.4|27783.3|27768.3|1796
1678291200000|2023-03-08 16:00:00|27890.4|27875.4|27947.9|27927.9|27957.9|27937.9|27890.4|27875.4|1320
1678294800000|2023-03-08 17:00:00|27952.9|27932.9|27892.9|27867.9|27962.9|27942.9|27877.9|27857.9|197
1678298400000|2023-03-08 18:00:00|27887.9|27872.9|27877.9|27857.9|27897.9|27877.9|27862.9|27842.9|239
1678302000000|2023-03-08 19:00:00|27882.9|27852.9|27887.9|27872.9|27917.9|27895.4|27867.9|27847.9|137
1678305600000|2023-03-08 20:00:00|27890.4|27875.4|27947.9|27932.9|27960.4|27945.4|27875.4|27860.4|159
1678309200000|2023-03-08 21:00:00|27965|27925|27986.3|27946.3|27988.5|27948.5|27963.7|27923.7|0
1678312800000|2023-03-08 22:00:00|27986.2|27946.2|27987.1|27947.1|27991|27951|27984.3|27944.3|0
1678316400000|2023-03-08 23:00:00|27987|27947|27965.2|27925.2|27987|27947|27961.9|27921.9|0
1678320000000|2023-03-09 00:00:00|27965.1|27925.1|27946.9|27906.9|27967.8|27927.8|27901.6|27861.6|0
1678323600000|2023-03-09 01:00:00|27947|27907|27914.1|27874.1|27947.3|27907.3|27907.9|27867.9|0
1678327200000|2023-03-09 02:00:00|27914|27874|27927.3|27887.3|27933.6|27893.6|27914|27874|0
1678330800000|2023-03-09 03:00:00|27927.2|27887.2|27927.3|27887.3|27927.4|27887.4|27908|27868|0
1678334400000|2023-03-09 04:00:00|27927.2|27887.2|27927.5|27887.5|27927.6|27887.6|27920.8|27880.8|0
1678338000000|2023-03-09 05:00:00|27927.4|27887.4|27940.4|27900.4|27947|27907|27921.1|27881.1|0
1678341600000|2023-03-09 06:00:00|27940.5|27900.5|27928|27888|27940.8|27900.8|27921.6|27881.6|0
1678345200000|2023-03-09 07:00:00|27927.9|27887.9|27925.4|27910.4|27930.4|27915.4|27897.9|27868.8|312
1678348800000|2023-03-09 08:00:00|27927.9|27912.9|27728.4|27713.4|27950.4|27935.4|27698.4|27683.4|3695
1678352400000|2023-03-09 09:00:00|27723.4|27708.4|27590.9|27575.9|27723.4|27708.4|27583.4|27568.4|2048
1678356000000|2023-03-09 10:00:00|27585.9|27570.9|27643.4|27628.4|27643.4|27628.4|27565.9|27550.9|1249
1678359600000|2023-03-09 11:00:00|27638.4|27623.4|27685.9|27670.9|27698.4|27683.4|27618.4|27603.4|747
1678363200000|2023-03-09 12:00:00|27688.4|27673.4|27646.3|27631.3|27688.4|27673.4|27633.4|27618.4|882
1678366800000|2023-03-09 13:00:00|27643.8|27628.8|27731.3|27716.3|27736.3|27721.3|27636.3|27621.3|1817
1678370400000|2023-03-09 14:00:00|27733.8|27718.8|27796.3|27781.3|27798.8|27783.8|27716.3|27701.3|1317
1678374000000|2023-03-09 15:00:00|27801.3|27786.3|27740.8|27725.8|27836.3|27821.3|27730.8|27715.8|1578
1678377600000|2023-03-09 16:00:00|27738.3|27723.3|27718.3|27698.3|27765.8|27750.8|27710.8|27693.3|2285
1678381200000|2023-03-09 17:00:00|27723.3|27703.3|27648.3|27623.3|27723.3|27703.3|27643.3|27623.3|322
1678384800000|2023-03-09 18:00:00|27643.3|27628.3|27543.3|27518.3|27658.3|27638.3|27523.3|27503.3|445
1678388400000|2023-03-09 19:00:00|27538.3|27523.3|27483.3|27468.3|27558.3|27533.3|27480.8|27465.8|341
1678392000000|2023-03-09 20:00:00|27485.8|27470.8|27365.8|27350.8|27490.8|27475.8|27350.8|27335.8|791
1678395600000|2023-03-09 21:00:00|27384.1|27344.1|27373.3|27333.3|27402.3|27362.3|27338.9|27298.9|0
1678399200000|2023-03-09 22:00:00|27372.7|27332.7|27366.2|27326.2|27372.7|27332.7|27355.2|27315.2|0
1678402800000|2023-03-09 23:00:00|27366.9|27326.9|27329.8|27289.8|27366.9|27326.9|27295.8|27255.8|0
1678406400000|2023-03-10 00:00:00|27329.2|27289.2|27338.8|27298.8|27377|27337|27313.7|27273.7|0
1678410000000|2023-03-10 01:00:00|27338.7|27298.7|27319.7|27279.7|27351.8|27311.8|27300.4|27260.4|0
1678413600000|2023-03-10 02:00:00|27319.8|27279.8|27325.6|27285.6|27345.1|27305.1|27261.5|27221.5|0
1678417200000|2023-03-10 03:00:00|27325.5|27285.5|27286.6|27246.6|27338.1|27298.1|27274|27234|0
1678420800000|2023-03-10 04:00:00|27286.7|27246.7|27256.2|27216.2|27286.8|27246.8|27237.1|27197.1|0
1678424400000|2023-03-10 05:00:00|27256.3|27216.3|27301|27261|27313.7|27273.7|27256.3|27216.3|0
1678428000000|2023-03-10 06:00:00|27301.1|27261.1|27223.7|27183.7|27301.2|27261.2|27185.5|27145.5|0
1678431600000|2023-03-10 07:00:00|27230|27190|27170.8|27155.8|27300.8|27285.8|27158.3|27143.3|1445
1678435200000|2023-03-10 08:00:00|27175.8|27160.8|27085.8|27070.8|27183.3|27168.3|26980.8|26965.8|8109
1678438800000|2023-03-10 09:00:00|27083.3|27068.3|27189.4|27174.4|27256.9|27241.9|27051.9|27036.9|2682
1678442400000|2023-03-10 10:00:00|27191.9|27176.9|27151.9|27136.9|27266.9|27251.9|27144.4|27129.4|1390
1678446000000|2023-03-10 11:00:00|27156.9|27141.9|27291.9|27276.9|27306.9|27291.9|27156.9|27141.9|1682
1678449600000|2023-03-10 12:00:00|27286.9|27271.9|27259.2|27244.2|27336.9|27321.9|27251.7|27236.7|1038
1678453200000|2023-03-10 13:00:00|27261.7|27246.7|27286.7|27271.7|27329.2|27314.2|27064.2|27049.2|2672
1678456800000|2023-03-10 14:00:00|27289.2|27274.2|27101.7|27086.7|27306.7|27291.7|26991.7|26976.7|3315
1678460400000|2023-03-10 15:00:00|27104.2|27089.2|27198.3|27183.3|27215.8|27200.8|27068.3|27053.3|3824
1678464000000|2023-03-10 16:00:00|27195.8|27180.8|27150.8|27130.8|27303.3|27288.3|27150.8|27130.8|4569
1678467600000|2023-03-10 17:00:00|27145.8|27125.8|27055.8|27035.8|27165.8|27145.8|27050.8|27030.8|690
1678471200000|2023-03-10 18:00:00|27060.8|27040.8|26910.8|26890.8|27075.8|27050.8|26880.8|26860.8|803
1678474800000|2023-03-10 19:00:00|26915.8|26895.8|27023.3|27008.3|27050.8|27035.8|26910.8|26890.8|360
1678478400000|2023-03-10 20:00:00|27018.3|27003.3|26950.8|26935.8|27038.3|27023.3|26903.3|26888.3|588
1678482000000|2023-03-10 21:00:00|26954.3|26914.3|27042.8|27002.8|27047.3|27007.3|26927.6|26887.6|0
1678485600000|2023-03-10 22:00:00|27042.6|27002.6|27042.6|27002.6|27042.6|27002.6|27042.6|27002.6|0
1678658400000|2023-03-12 22:00:00|26993.7|26953.7|27124.8|27084.8|27324.4|27284.4|26929.5|26889.5|0
1678662000000|2023-03-12 23:00:00|27124.9|27084.9|27198.8|27158.8|27258.1|27218.1|27109.3|27069.3|0
1678665600000|2023-03-13 00:00:00|27198.7|27158.7|27204.8|27164.8|27247.8|27207.8|27154.7|27114.7|0
1678669200000|2023-03-13 01:00:00|27211.1|27171.1|27210.1|27170.1|27236.8|27196.8|27159.2|27119.2|0
1678672800000|2023-03-13 02:00:00|27210.2|27170.2|27307.7|27267.7|27326.7|27286.7|27197.3|27157.3|0
1678676400000|2023-03-13 03:00:00|27307.8|27267.8|27283.7|27243.7|27333.3|27293.3|27283.7|27243.7|0
1678680000000|2023-03-13 04:00:00|27283.8|27243.8|27264.9|27224.9|27284.3|27244.3|27251.9|27211.9|0
1678683600000|2023-03-13 05:00:00|27261.8|27221.8|27299.4|27259.4|27318|27278|27247.8|27207.8|0
1678687200000|2023-03-13 06:00:00|27302.5|27262.5|27355.8|27315.8|27375.3|27335.3|27299.6|27259.6|0
1678690800000|2023-03-13 07:00:00|27349.6|27309.6|27300.8|27285.8|27418.3|27403.3|27223.3|27208.3|1756
1678694400000|2023-03-13 08:00:00|27293.3|27278.3|26499.8|26484.8|27293.3|27278.3|26489.8|26474.8|9851
1678698000000|2023-03-13 09:00:00|26497.3|26482.3|26097.3|26082.3|26519.8|26504.8|25999.8|25984.8|13110
1678701600000|2023-03-13 10:00:00|26094.8|26079.8|26342.3|26327.3|26369.8|26354.8|26079.8|26064.8|5281
1678705200000|2023-03-13 11:00:00|26344.8|26329.8|26262.3|26247.3|26437.3|26422.3|26214.8|26199.8|3308
1678708800000|2023-03-13 12:00:00|26259.8|26244.8|26212.5|26197.5|26299.8|26284.8|26119.8|26104.8|8247
1678712400000|2023-03-13 13:00:00|26215|26200|26282.5|26267.5|26317.5|26302.5|26012.5|25997.5|5870
1678716000000|2023-03-13 14:00:00|26280|26265|26305|26290|26332.5|26317.5|26142.5|26127.5|4695
1678719600000|2023-03-13 15:00:00|26307.5|26292.5|26346.5|26331.5|26434|26419|26242.5|26227.5|4555
1678723200000|2023-03-13 16:00:00|26351.5|26336.5|26134|26114|26409|26394|26124|26099|4980
1678726800000|2023-03-13 17:00:00|26139|26119|26219|26199|26239|26219|26099|26079|638
1678730400000|2023-03-13 18:00:00|26224|26204|26254|26234|26299|26274|26219|26194|434
1678734000000|2023-03-13 19:00:00|26249|26229|26161.5|26146.5|26269|26244|26156.5|26141.5|639
1678737600000|2023-03-13 20:00:00|26164|26149|26176.5|26161.5|26189|26174|26141.5|26126.5|131
1678741200000|2023-03-13 21:00:00|26145.4|26105.4|26143|26103|26148|26108|26137.8|26097.8|0
1678744800000|2023-03-13 22:00:00|26143.4|26103.4|26194.5|26154.5|26196.4|26156.4|26122.5|26082.5|0
1678748400000|2023-03-13 23:00:00|26195.8|26155.8|26143.2|26103.2|26197.1|26157.1|26142.6|26102.6|0
1678752000000|2023-03-14 00:00:00|26143.4|26103.4|26179.3|26139.3|26220.5|26180.5|26130.2|26090.2|0
1678755600000|2023-03-14 01:00:00|26179.2|26139.2|26191.2|26151.2|26229.9|26189.9|26160.7|26120.7|0
1678759200000|2023-03-14 02:00:00|26191.3|26151.3|26260.3|26220.3|26266.9|26226.9|26191.1|26151.1|0
1678762800000|2023-03-14 03:00:00|26260.4|26220.4|26266.7|26226.7|26285.7|26245.7|26222.5|26182.5|0
1678766400000|2023-03-14 04:00:00|26269.8|26229.8|26272.8|26232.8|26304.3|26264.3|26260.1|26220.1|0
1678770000000|2023-03-14 05:00:00|26272.7|26232.7|26235.3|26195.3|26316.5|26276.5|26221.4|26181.4|0
1678773600000|2023-03-14 06:00:00|26235.2|26195.2|26145.9|26105.9|26254.1|26214.1|26047.2|26007.2|0
1678777200000|2023-03-14 07:00:00|26164.5|26124.5|26199|26184|26289|26274|26161.7|26121.7|871
1678780800000|2023-03-14 08:00:00|26196.5|26181.5|26294.5|26279.5|26319.5|26304.5|26091.5|26076.5|9894
1678784400000|2023-03-14 09:00:00|26292|26277|26149.5|26134.5|26299.5|26284.5|26089.5|26074.5|8571
1678788000000|2023-03-14 10:00:00|26144.5|26129.5|26209.5|26194.5|26244.5|26229.5|26117|26102|6018
1678791600000|2023-03-14 11:00:00|26207|26192|26354.5|26339.5|26389.5|26374.5|26194.5|26179.5|5062
1678795200000|2023-03-14 12:00:00|26357|26342|26574.5|26559.5|26622|26607|26234.5|26219.5|6724
1678798800000|2023-03-14 13:00:00|26572|26557|26757|26742|26812|26797|26542|26527|8055
1678802400000|2023-03-14 14:00:00|26759.5|26744.5|26702|26687|26852|26837|26692|26677|6349
1678806000000|2023-03-14 15:00:00|26704.5|26689.5|26805.5|26790.5|26850.5|26835.5|26667|26652|6441
1678809600000|2023-03-14 16:00:00|26808|26793|26758|26738|26850.5|26835.5|26733|26713|5767
1678813200000|2023-03-14 17:00:00|26763|26743|26708|26683|26773|26753|26628|26603|833
1678816800000|2023-03-14 18:00:00|26703|26688|26658|26638|26723|26703|26628|26608|570
1678820400000|2023-03-14 19:00:00|26663|26643|26780.5|26765.5|26783|26768|26588|26568|688
1678824000000|2023-03-14 20:00:00|26778|26763|26770.5|26755.5|26793|26778|26735.5|26720.5|77
1678827600000|2023-03-14 21:00:00|26774.3|26734.3|26765|26725|26776.3|26736.3|26762.4|26722.4|0
1678831200000|2023-03-14 22:00:00|26764.9|26724.9|26732.9|26692.9|26768.2|26728.2|26730.3|26690.3|0
1678834800000|2023-03-14 23:00:00|26733|26693|26753.4|26713.4|26761.8|26721.8|26732.9|26692.9|0
1678838400000|2023-03-15 00:00:00|26753.5|26713.5|26754.2|26714.2|26773.3|26733.3|26732.9|26692.9|0
1678842000000|2023-03-15 01:00:00|26748|26708|26786|26746|26789.1|26749.1|26747.9|26707.9|0
1678845600000|2023-03-15 02:00:00|26786.1|26746.1|26807.1|26767.1|26826|26786|26786|26746|0
1678849200000|2023-03-15 03:00:00|26807.2|26767.2|26800.2|26760.2|26813.5|26773.5|26787.6|26747.6|0
1678852800000|2023-03-15 04:00:00|26794|26754|26793.9|26753.9|26800.3|26760.3|26774.7|26734.7|0
1678856400000|2023-03-15 05:00:00|26793.8|26753.8|26762|26722|26793.9|26753.9|26742.9|26702.9|0
1678860000000|2023-03-15 06:00:00|26765.1|26725.1|26828.3|26788.3|26841.1|26801.1|26765.1|26725.1|0
1678863600000|2023-03-15 07:00:00|26828.4|26788.4|26805.5|26790.5|26828.6|26800.5|26725.5|26710.5|1880
1678867200000|2023-03-15 08:00:00|26793|26778|26459.8|26444.8|26855.5|26840.5|26433|26418|6516
1678870800000|2023-03-15 09:00:00|26462.3|26447.3|26213|26198|26505.5|26490.5|26175.5|26160.5|11721
1678874400000|2023-03-15 10:00:00|26210.5|26195.5|25833|25818|26255.5|26240.5|25700.5|25685.5|7491
1678878000000|2023-03-15 11:00:00|25835.5|25820.5|25910.5|25895.5|25980.5|25965.5|25740.5|25725.5|4620
1678881600000|2023-03-15 12:00:00|25905.5|25890.5|25759.4|25744.4|25970.5|25955.5|25749.4|25734.4|5538
1678885200000|2023-03-15 13:00:00|25754.4|25739.4|25731.9|25716.9|25874.4|25859.4|25684.4|25669.4|4414
1678888800000|2023-03-15 14:00:00|25729.4|25714.4|25791.9|25776.9|25874.4|25859.4|25664.4|25649.4|4837
1678892400000|2023-03-15 15:00:00|25794.4|25779.4|25727.2|25712.2|25854.7|25839.7|25727.2|25712.2|5164
1678896000000|2023-03-15 16:00:00|25724.7|25709.7|25554.7|25529.7|25757.2|25742.2|25507.2|25492.2|6342
1678899600000|2023-03-15 17:00:00|25549.7|25534.7|25699.7|25674.7|25714.7|25689.7|25544.7|25519.7|724
1678903200000|2023-03-15 18:00:00|25694.7|25679.7|25904.7|25879.7|25924.7|25904.7|25644.7|25619.7|778
1678906800000|2023-03-15 19:00:00|25899.7|25884.7|25894.7|25879.7|25929.7|25909.7|25789.7|25764.7|477
1678910400000|2023-03-15 20:00:00|25892.2|25877.2|25879.7|25864.7|25894.7|25879.7|25854.7|25839.7|113
1678914000000|2023-03-15 21:00:00|25891.5|25851.5|25880.2|25840.2|25892.9|25852.9|25870.1|25830.1|0
1678917600000|2023-03-15 22:00:00|25880.3|25840.3|25908.1|25868.1|25915.7|25875.7|25868.2|25828.2|0
1678921200000|2023-03-15 23:00:00|25908.2|25868.2|25858.4|25818.4|25920.8|25880.8|25848.3|25808.3|0
1678924800000|2023-03-16 00:00:00|25857.2|25817.2|26084.2|26044.2|26096.5|26056.5|25857.2|25817.2|0
1678928400000|2023-03-16 01:00:00|26084.1|26044.1|26080.8|26040.8|26121.6|26081.6|26002.8|25962.8|0
1678932000000|2023-03-16 02:00:00|26080.9|26040.9|26070.2|26030.2|26127.4|26087.4|26055.5|26015.5|0
1678935600000|2023-03-16 03:00:00|26070.3|26030.3|26008.4|25968.4|26082.7|26042.7|25989.5|25949.5|0
1678939200000|2023-03-16 04:00:00|26008.3|25968.3|26086.1|26046.1|26095.3|26055.3|26008.3|25968.3|0
1678942800000|2023-03-16 05:00:00|26086|26046|26002.9|25962.9|26101.2|26061.2|26002.8|25962.8|0
1678946400000|2023-03-16 06:00:00|26003|25963|25992.7|25952.7|26055.9|26015.9|25934.7|25894.7|0
1678950000000|2023-03-16 07:00:00|25992.6|25952.6|26134.7|26119.7|26159.7|26144.7|25874.7|25859.7|1373
1678953600000|2023-03-16 08:00:00|26114.7|26099.7|25850.2|25835.2|26202.2|26187.2|25847.7|25832.7|4917
1678957200000|2023-03-16 09:00:00|25847.7|25832.7|25775.2|25760.2|25885.2|25870.2|25602.7|25587.7|2772
1678960800000|2023-03-16 10:00:00|25777.7|25762.7|25715.2|25700.2|25805.2|25790.2|25645.2|25630.2|1998
1678964400000|2023-03-16 11:00:00|25712.7|25697.7|25670.2|25655.2|25770.2|25755.2|25542.7|25527.7|1764
1678968000000|2023-03-16 12:00:00|25675.2|25660.2|25570|25555|25707.7|25692.7|25530|25515|2458
1678971600000|2023-03-16 13:00:00|25572.5|25557.5|25827.5|25812.5|25830|25815|25292.5|25277.5|3241
1678975200000|2023-03-16 14:00:00|25830|25815|25910|25895|25930|25915|25462.5|25447.5|3576
1678978800000|2023-03-16 15:00:00|25912.5|25897.5|25961.9|25946.9|26010|25995|25770|25755|2560
1678982400000|2023-03-16 16:00:00|25959.4|25944.4|26051.9|26026.9|26051.9|26031.9|25874.4|25859.4|2462
1678986000000|2023-03-16 17:00:00|26056.9|26031.9|26091.9|26071.9|26138.4|26111.9|26048.4|26020.4|492
1678989600000|2023-03-16 18:00:00|26090.9|26066.9|26096.9|26071.9|26096.9|26076.9|26021.9|26001.9|147
1678993200000|2023-03-16 19:00:00|26091.9|26076.9|26139.4|26124.4|26149.4|26134.4|26076.9|26056.9|207
1678996800000|2023-03-16 20:00:00|26136.9|26121.9|26136.9|26121.9|26184.4|26169.4|26109.4|26094.4|96
1679000400000|2023-03-16 21:00:00|26178.3|26138.3|26172.3|26132.3|26183.8|26143.8|26172.2|26132.2|0
1679004000000|2023-03-16 22:00:00|26172.4|26132.4|26169.7|26129.7|26177.3|26137.3|26139.6|26099.6|0
1679007600000|2023-03-16 23:00:00|26168.5|26128.5|26171|26131|26190.5|26150.5|26164.7|26124.7|0
1679011200000|2023-03-17 00:00:00|26171.1|26131.1|26085.5|26045.5|26172.9|26132.9|26073.3|26033.3|0
1679014800000|2023-03-17 01:00:00|26085.4|26045.4|26116.5|26076.5|26122.7|26082.7|26067.1|26027.1|0
1679018400000|2023-03-17 02:00:00|26116.6|26076.6|26104.4|26064.4|26129.3|26089.3|26092.1|26052.1|0
1679022000000|2023-03-17 03:00:00|26104.3|26064.3|26123.1|26083.1|26129.5|26089.5|26104.2|26064.2|0
1679025600000|2023-03-17 04:00:00|26123.2|26083.2|26160.5|26120.5|26160.8|26120.8|26116.9|26076.9|0
1679029200000|2023-03-17 05:00:00|26154.4|26114.4|26172.5|26132.5|26172.5|26132.5|26141.9|26101.9|0
1679032800000|2023-03-17 06:00:00|26172.4|26132.4|26168.8|26128.8|26172.5|26132.5|26091.6|26051.6|0
1679036400000|2023-03-17 07:00:00|26168.7|26128.7|26121.9|26106.9|26234.4|26219.4|26121.9|26106.9|939
1679040000000|2023-03-17 08:00:00|26124.4|26109.4|26272.4|26257.4|26394.4|26379.4|26086.9|26071.9|5899
1679043600000|2023-03-17 09:00:00|26269.9|26254.9|26167.4|26152.4|26339.9|26324.9|26139.9|26124.9|2416
1679047200000|2023-03-17 10:00:00|26164.9|26149.9|26069.9|26054.9|26167.4|26152.4|25987.4|25972.4|2575
1679050800000|2023-03-17 11:00:00|26072.4|26057.4|25857.4|25842.4|26074.9|26059.9|25814.9|25799.9|2781
1679054400000|2023-03-17 12:00:00|25859.9|25844.9|25612.2|25597.2|25894.9|25879.9|25577.2|25562.2|2935
1679058000000|2023-03-17 13:00:00|25614.7|25599.7|25587.2|25572.2|25707.2|25692.2|25544.7|25529.7|3033
1679061600000|2023-03-17 14:00:00|25599.7|25584.7|25419.7|25404.7|25679.7|25664.7|25377.2|25362.2|4307
1679065200000|2023-03-17 15:00:00|25414.7|25399.7|25474.5|25459.5|25524.5|25509.5|25337.2|25322.2|3787
1679068800000|2023-03-17 16:00:00|25469.5|25454.5|25467.4|25447.4|25539.5|25524.5|25449.5|25434.5|3552
1679072400000|2023-03-17 17:00:00|25472.4|25452.4|25502.4|25482.4|25507.4|25482.4|25452.4|25427.4|356
1679076000000|2023-03-17 18:00:00|25507.4|25487.4|25472.4|25447.4|25522.4|25502.4|25412.4|25392.4|261
1679079600000|2023-03-17 19:00:00|25467.4|25452.4|25469.9|25454.9|25517.4|25497.4|25442.4|25427.4|273
1679083200000|2023-03-17 20:00:00|25472.4|25457.4|25437.4|25422.4|25474.9|25459.9|25434.9|25419.9|67
1679263200000|2023-03-19 22:00:00|25548.3|25508.3|25709|25669|25765.4|25725.4|25521.9|25481.9|0
1679266800000|2023-03-19 23:00:00|25709.1|25669.1|25717.3|25677.3|25744.1|25704.1|25629.7|25589.7|0
1679270400000|2023-03-20 00:00:00|25717.4|25677.4|25633.9|25593.9|25853.8|25813.8|25609.3|25569.3|0
1679274000000|2023-03-20 01:00:00|25633.8|25593.8|25492.5|25452.5|25633.8|25593.8|25461.7|25421.7|0
1679277600000|2023-03-20 02:00:00|25492.4|25452.4|25491|25451|25517.5|25477.5|25447.4|25407.4|0
1679281200000|2023-03-20 03:00:00|25490.9|25450.9|25381.8|25341.8|25491|25451|25330.4|25290.4|0
1679284800000|2023-03-20 04:00:00|25389.7|25349.7|25338.9|25298.9|25404.9|25364.9|25304.8|25264.8|0
1679288400000|2023-03-20 05:00:00|25326.8|25286.8|25278|25238|25364|25324|25278|25238|0
1679292000000|2023-03-20 06:00:00|25281|25241|25044.8|25004.8|25302.7|25262.7|24837.6|24797.6|0
1679295600000|2023-03-20 07:00:00|25050.9|25010.9|25204.9|25189.9|25207.4|25192.4|24902.4|24887.4|1459
1679299200000|2023-03-20 08:00:00|25227.4|25212.4|25326.8|25311.8|25342.4|25327.4|24757.4|24742.4|8817
1679302800000|2023-03-20 09:00:00|25331.8|25316.8|25506.8|25491.8|25566.8|25551.8|25221.8|25206.8|5876
1679306400000|2023-03-20 10:00:00|25509.3|25494.3|25664.3|25649.3|25679.3|25664.3|25464.3|25449.3|3938
1679310000000|2023-03-20 11:00:00|25666.8|25651.8|25634.3|25619.3|25706.8|25691.8|25571.8|25556.8|2021
1679313600000|2023-03-20 12:00:00|25631.8|25616.8|25769.3|25754.3|25811.8|25796.8|25581.8|25566.8|1946
1679317200000|2023-03-20 13:00:00|25761.8|25746.8|25859.3|25844.3|25864.3|25849.3|25684.3|25669.3|3128
1679320800000|2023-03-20 14:00:00|25856.8|25841.8|25931.8|25916.8|25934.3|25919.3|25764.3|25749.3|2737
1679324400000|2023-03-20 15:00:00|25929.3|25914.3|25934.8|25919.8|26009.8|25994.8|25914.8|25899.8|2764
1679328000000|2023-03-20 16:00:00|25937.3|25922.3|25967.3|25942.3|25982.3|25962.3|25819.8|25804.8|2865
1679331600000|2023-03-20 17:00:00|25972.3|25947.3|25982.3|25957.3|26042.3|26022.3|25962.3|25937.3|416
1679335200000|2023-03-20 18:00:00|25977.3|25962.3|25937.3|25917.3|25992.3|25967.3|25917.3|25897.3|224
1679338800000|2023-03-20 19:00:00|25942.3|25912.3|25937.3|25922.3|25987.3|25972.3|25922.3|25902.3|200
1679342400000|2023-03-20 20:00:00|25939.8|25924.8|25987.3|25972.3|25987.3|25972.3|25934.8|25919.8|95
1679346000000|2023-03-20 21:00:00|25994.4|25954.4|26003.7|25963.7|26005.6|25965.6|25994.4|25954.4|0
1679349600000|2023-03-20 22:00:00|26003.4|25963.4|25995.4|25955.4|26012.9|25972.9|25974.9|25934.9|0
1679353200000|2023-03-20 23:00:00|25997.2|25957.2|25980.9|25940.9|25997.2|25957.2|25964.7|25924.7|0
1679356800000|2023-03-21 00:00:00|25980.3|25940.3|26019.5|25979.5|26088.3|26048.3|25959|25919|0
1679360400000|2023-03-21 01:00:00|26019.6|25979.6|26035|25995|26035|25995|25993.9|25953.9|0
1679364000000|2023-03-21 02:00:00|26032|25992|26050.2|26010.2|26068.8|26028.8|26031.8|25991.8|0
1679367600000|2023-03-21 03:00:00|26050.1|26010.1|26025.3|25985.3|26050.1|26010.1|26009.9|25969.9|0
1679371200000|2023-03-21 04:00:00|26025.2|25985.2|26006.6|25966.6|26025.3|25985.3|25994.4|25954.4|0
1679374800000|2023-03-21 05:00:00|26006.5|25966.5|26026.8|25986.8|26033|25993|25994.2|25954.2|0
1679378400000|2023-03-21 06:00:00|26032.9|25992.9|26106.5|26066.5|26118.7|26078.7|26002.1|25962.1|0
1679382000000|2023-03-21 07:00:00|26106.6|26066.6|26169.8|26154.8|26224.8|26209.8|26079.8|26060.5|742
1679385600000|2023-03-21 08:00:00|26167.3|26152.3|26469.8|26454.8|26499.8|26484.8|26139.8|26124.8|5050
1679389200000|2023-03-21 09:00:00|26472.3|26457.3|26514.8|26499.8|26524.8|26509.8|26424.8|26409.8|1869
1679392800000|2023-03-21 10:00:00|26519.8|26504.8|26569.8|26554.8|26629.8|26614.8|26494.8|26479.8|2517
1679396400000|2023-03-21 11:00:00|26574.8|26559.8|26574.8|26559.8|26584.8|26569.8|26489.8|26474.8|1620
1679400000000|2023-03-21 12:00:00|26572.3|26557.3|26576.8|26561.8|26619.3|26604.3|26544.8|26529.8|1166
1679403600000|2023-03-21 13:00:00|26574.3|26559.3|26669.3|26654.3|26674.3|26659.3|26559.3|26544.3|1732
1679407200000|2023-03-21 14:00:00|26671.8|26656.8|26546.8|26531.8|26706.8|26691.8|26524.3|26509.3|2306
1679410800000|2023-03-21 15:00:00|26549.3|26534.3|26564.7|26549.7|26629.7|26614.7|26527.2|26512.2|1736
1679414400000|2023-03-21 16:00:00|26562.2|26547.2|26582.2|26557.2|26599.7|26584.7|26542.2|26527.2|2312
1679418000000|2023-03-21 17:00:00|26577.2|26562.2|26562.2|26537.2|26617.2|26602.2|26562.2|26537.2|223
1679421600000|2023-03-21 18:00:00|26567.2|26542.2|26637.2|26617.2|26647.2|26627.2|26562.2|26537.2|418
1679425200000|2023-03-21 19:00:00|26632.2|26612.2|26647.2|26632.2|26699.7|26684.7|26632.2|26612.2|418
1679428800000|2023-03-21 20:00:00|26649.7|26634.7|26689.7|26674.7|26702.2|26687.2|26644.7|26629.7|170
1679432400000|2023-03-21 21:00:00|26707.2|26667.2|26697.9|26657.9|26709.3|26669.3|26696.6|26656.6|0
1679436000000|2023-03-21 22:00:00|26698|26658|26692.8|26652.8|26703.6|26663.6|26675.1|26635.1|0
1679439600000|2023-03-21 23:00:00|26691.5|26651.5|26693.4|26653.4|26702.3|26662.3|26682|26642|0
1679443200000|2023-03-22 00:00:00|26693.3|26653.3|26655.8|26615.8|26695.3|26655.3|26649.7|26609.7|0
1679446800000|2023-03-22 01:00:00|26655.9|26615.9|26699.8|26659.8|26706|26666|26649.3|26609.3|0
1679450400000|2023-03-22 02:00:00|26706|26666|26668.3|26628.3|26712.1|26672.1|26661.9|26621.9|0
1679454000000|2023-03-22 03:00:00|26668.4|26628.4|26681|26641|26687.1|26647.1|26655.8|26615.8|0
1679457600000|2023-03-22 04:00:00|26678.1|26638.1|26703.2|26663.2|26703.2|26663.2|26677.9|26637.9|0
1679461200000|2023-03-22 05:00:00|26703.3|26663.3|26672|26632|26703.4|26663.4|26665.7|26625.7|0
1679464800000|2023-03-22 06:00:00|26671.9|26631.9|26666|26626|26678.3|26638.3|26640.8|26600.8|0
1679468400000|2023-03-22 07:00:00|26672.2|26632.2|26557.2|26542.2|26672.2|26632.2|26492.2|26477.2|545
1679472000000|2023-03-22 08:00:00|26552.2|26537.2|26559.2|26544.2|26594.7|26579.7|26442.2|26427.2|3675
1679475600000|2023-03-22 09:00:00|26561.7|26546.7|26609.2|26594.2|26649.2|26634.2|26514.2|26499.2|1580
1679479200000|2023-03-22 10:00:00|26606.7|26591.7|26614.2|26599.2|26646.7|26631.7|26549.2|26534.2|859
1679482800000|2023-03-22 11:00:00|26616.7|26601.7|26624.2|26609.2|26679.2|26664.2|26579.2|26564.2|929
1679486400000|2023-03-22 12:00:00|26621.7|26606.7|26641.8|26626.8|26659.2|26644.2|26611.7|26596.7|589
1679490000000|2023-03-22 13:00:00|26636.8|26621.8|26661.8|26646.8|26671.8|26656.8|26554.3|26539.3|994
1679493600000|2023-03-22 14:00:00|26656.8|26641.8|26631.8|26616.8|26686.8|26671.8|26629.3|26614.3|886
1679497200000|2023-03-22 15:00:00|26634.3|26619.3|26553.7|26538.7|26654.3|26639.3|26536.2|26521.2|1115
1679500800000|2023-03-22 16:00:00|26556.2|26541.2|26533.7|26508.7|26563.7|26548.7|26516.2|26501.2|1394
1679504400000|2023-03-22 17:00:00|26528.7|26513.7|26582.7|26554.7|26588.7|26568.7|26488.7|26468.7|333
1679508000000|2023-03-22 18:00:00|26583.7|26558.7|26498.7|26478.7|26698.7|26673.7|26468.7|26448.7|1078
1679511600000|2023-03-22 19:00:00|26493.7|26473.7|26226.2|26211.2|26533.7|26513.7|26226.2|26211.2|1380
1679515200000|2023-03-22 20:00:00|26228.7|26213.7|26298.7|26283.7|26311.2|26296.2|26228.7|26213.7|203
1679518800000|2023-03-22 21:00:00|26319.8|26279.8|26317.8|26277.8|26328.3|26288.3|26311.1|26271.1|0
1679522400000|2023-03-22 22:00:00|26317.9|26277.9|26351.2|26311.2|26364.4|26324.4|26315.9|26275.9|0
1679526000000|2023-03-22 23:00:00|26351.8|26311.8|26340.5|26300.5|26353.7|26313.7|26322.8|26282.8|0
1679529600000|2023-03-23 00:00:00|26340.3|26300.3|26317|26277|26355.6|26315.6|26285.9|26245.9|0
1679533200000|2023-03-23 01:00:00|26317.1|26277.1|26391.7|26351.7|26394.9|26354.9|26317.1|26277.1|0
1679536800000|2023-03-23 02:00:00|26391.8|26351.8|26440|26400|26465|26425|26382.5|26342.5|0
1679540400000|2023-03-23 03:00:00|26440.1|26400.1|26439.8|26399.8|26446.2|26406.2|26415|26375|0
1679544000000|2023-03-23 04:00:00|26439.7|26399.7|26446.3|26406.3|26446.4|26406.4|26427.2|26387.2|0
1679547600000|2023-03-23 05:00:00|26446.2|26406.2|26482.5|26442.5|26508.7|26468.7|26430.7|26390.7|0
1679551200000|2023-03-23 06:00:00|26482.3|26442.3|26476.3|26436.3|26519.5|26479.5|26451.4|26411.4|0
1679554800000|2023-03-23 07:00:00|26470.2|26430.2|26421.2|26406.2|26476.3|26453.7|26376.2|26361.2|676
1679558400000|2023-03-23 08:00:00|26423.7|26408.7|26574.3|26559.3|26619.3|26604.3|26423.7|26408.7|2885
1679562000000|2023-03-23 09:00:00|26576.8|26561.8|26391.8|26376.8|26576.8|26561.8|26324.3|26309.3|1681
1679565600000|2023-03-23 10:00:00|26389.3|26374.3|26309.3|26294.3|26404.3|26389.3|26254.3|26239.3|1522
1679569200000|2023-03-23 11:00:00|26306.8|26291.8|26366.8|26351.8|26374.3|26359.3|26279.3|26264.3|1362
1679572800000|2023-03-23 12:00:00|26361.8|26346.8|26450.8|26435.8|26473.3|26458.3|26324.3|26309.3|1034
1679576400000|2023-03-23 13:00:00|26448.3|26433.3|26490.8|26475.8|26513.3|26498.3|26413.3|26398.3|1400
1679580000000|2023-03-23 14:00:00|26488.3|26473.3|26570.8|26555.8|26575.8|26560.8|26473.3|26458.3|1661
1679583600000|2023-03-23 15:00:00|26573.3|26558.3|26576.6|26561.6|26593.3|26578.3|26514.1|26499.1|1303
1679587200000|2023-03-23 16:00:00|26574.1|26559.1|26429.1|26404.1|26594.1|26579.1|26411.6|26394.1|1466
1679590800000|2023-03-23 17:00:00|26424.1|26399.1|26314.1|26294.1|26434.1|26409.1|26309.1|26289.1|359
1679594400000|2023-03-23 18:00:00|26319.1|26299.1|26164.1|26139.1|26344.1|26319.1|26099.1|26079.1|704
1679598000000|2023-03-23 19:00:00|26184.1|26144.1|26224.1|26209.1|26279.1|26261.6|26099.1|26074.1|744
1679601600000|2023-03-23 20:00:00|26226.6|26211.6|26314.1|26299.1|26326.6|26311.6|26214.1|26199.1|83
1679605200000|2023-03-23 21:00:00|26329.5|26289.5|26335.5|26295.5|26343.7|26303.7|26319.9|26279.9|0
1679608800000|2023-03-23 22:00:00|26333.1|26293.1|26272|26232|26348.7|26308.7|26252.6|26212.6|0
1679612400000|2023-03-23 23:00:00|26269.5|26229.5|26299|26259|26310.9|26270.9|26265.8|26225.8|0
1679616000000|2023-03-24 00:00:00|26299.1|26259.1|26296.8|26256.8|26309.5|26269.5|26256.4|26216.4|0
1679619600000|2023-03-24 01:00:00|26290.7|26250.7|26290.1|26250.1|26297|26257|26240.1|26200.1|0
1679623200000|2023-03-24 02:00:00|26290.2|26250.2|26296.6|26256.6|26328|26288|26284|26244|0
1679626800000|2023-03-24 03:00:00|26296.7|26256.7|26309.3|26269.3|26321.8|26281.8|26290.5|26250.5|0
1679630400000|2023-03-24 04:00:00|26309.2|26269.2|26278.7|26238.7|26309.3|26269.3|26278.3|26238.3|0
1679634000000|2023-03-24 05:00:00|26278.6|26238.6|26285.1|26245.1|26334.8|26294.8|26278.6|26238.6|0
1679637600000|2023-03-24 06:00:00|26285.3|26245.3|26323.6|26283.6|26329.7|26289.7|26285|26245|0
1679641200000|2023-03-24 07:00:00|26323.5|26283.5|26359.1|26344.1|26426.6|26411.6|26317.2|26277.2|654
1679644800000|2023-03-24 08:00:00|26361.6|26346.6|26091.2|26076.2|26361.6|26346.6|25963.7|25948.7|4684
1679648400000|2023-03-24 09:00:00|26088.7|26073.7|25876.2|25861.2|26163.7|26148.7|25813.7|25798.7|2781
1679652000000|2023-03-24 10:00:00|25878.7|25863.7|25811.2|25796.2|25903.7|25888.7|25758.7|25743.7|3279
1679655600000|2023-03-24 11:00:00|25816.2|25801.2|25808.7|25793.7|25873.7|25858.7|25708.7|25693.7|2244
1679659200000|2023-03-24 12:00:00|25806.2|25791.2|25926.7|25911.7|25974.2|25959.2|25733.7|25718.7|2073
1679662800000|2023-03-24 13:00:00|25924.2|25909.2|25996.7|25981.7|26019.2|26004.2|25849.2|25834.2|2436
1679666400000|2023-03-24 14:00:00|25999.2|25984.2|25999.2|25984.2|26029.2|26014.2|25854.2|25839.2|2261
1679670000000|2023-03-24 15:00:00|25994.2|25979.2|26008.2|25993.2|26018.2|26003.2|25853.2|25838.2|2223
1679673600000|2023-03-24 16:00:00|26010.7|25995.7|25955.7|25935.7|26045.7|26030.7|25893.2|25878.2|2924
1679677200000|2023-03-24 17:00:00|25960.7|25940.7|25990.7|25970.7|26025.7|26005.7|25940.7|25920.7|369
1679680800000|2023-03-24 18:00:00|25995.7|25975.7|26040.7|26020.7|26060.7|26040.7|25990.7|25970.7|276
1679684400000|2023-03-24 19:00:00|26045.7|26025.7|26088.2|26073.2|26095.7|26075.7|26020.7|26000.7|318
1679688000000|2023-03-24 20:00:00|26083.2|26068.2|26045.7|26030.7|26090.7|26075.7|26045.7|26030.7|123
1679868000000|2023-03-26 22:00:00|26055.9|26015.9|26142.2|26102.2|26155.9|26115.9|26054|26014|0
1679871600000|2023-03-26 23:00:00|26142.3|26102.3|26176.5|26136.5|26203.4|26163.4|26129.1|26089.1|0
1679875200000|2023-03-27 00:00:00|26176.7|26136.7|26144.5|26104.5|26182.8|26142.8|26113.4|26073.4|0
1679878800000|2023-03-27 01:00:00|26138.4|26098.4|26107.8|26067.8|26156.9|26116.9|26092|26052|0
1679882400000|2023-03-27 02:00:00|26107.9|26067.9|26114.1|26074.1|26132.5|26092.5|26107.7|26067.7|0
1679886000000|2023-03-27 03:00:00|26117.1|26077.1|26170.1|26130.1|26194.8|26154.8|26114|26074|0
1679889600000|2023-03-27 04:00:00|26170.2|26130.2|26150.9|26110.9|26176.3|26136.3|26138.2|26098.2|0
1679893200000|2023-03-27 05:00:00|26151.2|26111.2|26139.5|26099.5|26182.2|26142.2|26132.5|26092.5|0
1679896800000|2023-03-27 06:00:00|26139.6|26099.6|26273.2|26258.2|26303.2|26288.2|26139.6|26099.6|627
1679900400000|2023-03-27 07:00:00|26265.7|26250.7|26104.2|26089.2|26363.2|26348.2|25994.2|25979.2|4016
1679904000000|2023-03-27 08:00:00|26101.7|26086.7|26134.2|26119.2|26189.2|26174.2|26074.2|26059.2|2008
1679907600000|2023-03-27 09:00:00|26139.2|26124.2|26239.2|26224.2|26251.7|26236.7|26129.2|26114.2|1349
1679911200000|2023-03-27 10:00:00|26244.2|26229.2|26286.7|26271.7|26314.2|26299.2|26241.7|26226.7|1250
1679914800000|2023-03-27 11:00:00|26284.2|26269.2|26257.3|26242.3|26324.2|26309.2|26244.8|26229.8|1356
1679918400000|2023-03-27 12:00:00|26259.8|26244.8|26289.8|26274.8|26309.8|26294.8|26234.8|26219.8|942
1679922000000|2023-03-27 13:00:00|26292.3|26277.3|26279.8|26264.8|26344.8|26329.8|26262.3|26247.3|1302
1679925600000|2023-03-27 14:00:00|26284.8|26269.8|26220.6|26205.6|26289.8|26274.8|26175.6|26160.6|1511
1679929200000|2023-03-27 15:00:00|26223.1|26208.1|26223.1|26203.1|26258.1|26238.1|26180.6|26165.6|1571
1679932800000|2023-03-27 16:00:00|26218.1|26198.1|26273.1|26253.1|26283.1|26263.1|26208.1|26188.1|252
1679936400000|2023-03-27 17:00:00|26278.1|26258.1|26303.1|26283.1|26333.1|26313.1|26263.1|26243.1|233
1679940000000|2023-03-27 18:00:00|26298.1|26278.1|26333.1|26318.1|26340.6|26325.6|26278.1|26258.1|203
1679943600000|2023-03-27 19:00:00|26335.6|26320.6|26318.1|26303.1|26345.6|26330.6|26303.1|26288.1|331
1679947200000|2023-03-27 20:00:00|26320.3|26280.3|26375.6|26335.6|26377.5|26337.5|26320.3|26280.3|0
1679950800000|2023-03-27 21:00:00|26374.4|26334.4|26375.3|26335.3|26380|26340|26370|26330|0
1679954400000|2023-03-27 22:00:00|26374.9|26334.9|26367.7|26327.7|26374.9|26334.9|26340.8|26300.8|0
1679958000000|2023-03-27 23:00:00|26367.8|26327.8|26377.2|26337.2|26381.5|26341.5|26364|26324|0
1679961600000|2023-03-28 00:00:00|26377.1|26337.1|26326.7|26286.7|26379.7|26339.7|26320.2|26280.2|0
1679965200000|2023-03-28 01:00:00|26326.6|26286.6|26307.7|26267.7|26357.5|26317.5|26307.6|26267.6|0
1679968800000|2023-03-28 02:00:00|26307.6|26267.6|26332.8|26292.8|26339|26299|26295.2|26255.2|0
1679972400000|2023-03-28 03:00:00|26338.9|26298.9|26342|26302|26351.4|26311.4|26332.8|26292.8|0
1679976000000|2023-03-28 04:00:00|26345|26305|26344.8|26304.8|26351|26311|26338.6|26298.6|0
1679979600000|2023-03-28 05:00:00|26344.7|26304.7|26357.1|26317.1|26375.5|26335.5|26338.7|26298.7|0
1679983200000|2023-03-28 06:00:00|26357.2|26317.2|26460.6|26445.6|26470.6|26455.6|26333.1|26317.1|610
1679986800000|2023-03-28 07:00:00|26463.1|26448.1|26370.9|26355.9|26508.1|26493.1|26360.9|26345.9|2917
1679990400000|2023-03-28 08:00:00|26375.9|26360.9|26325.9|26310.9|26400.9|26385.9|26315.9|26300.9|1147
1679994000000|2023-03-28 09:00:00|26323.4|26308.4|26250.9|26235.9|26375.9|26360.9|26245.9|26230.9|1323
1679997600000|2023-03-28 10:00:00|26248.4|26233.4|26285.9|26270.9|26310.9|26295.9|26243.4|26228.4|851
1680001200000|2023-03-28 11:00:00|26283.4|26268.4|26296.8|26281.8|26365.9|26350.9|26265.9|26250.9|584
1680004800000|2023-03-28 12:00:00|26294.3|26279.3|26229.3|26214.3|26311.8|26296.8|26164.3|26149.3|1276
1680008400000|2023-03-28 13:00:00|26224.3|26209.3|26229.3|26214.3|26289.3|26274.3|26211.8|26196.8|869
1680012000000|2023-03-28 14:00:00|26231.8|26216.8|26324.5|26309.5|26384.5|26369.5|26216.8|26201.8|1550
1680015600000|2023-03-28 15:00:00|26319.5|26304.5|26352|26327|26369.5|26354.5|26314.5|26299.5|1546
1680019200000|2023-03-28 16:00:00|26347|26332|26357|26337|26367|26347|26317|26297|173
1680022800000|2023-03-28 17:00:00|26352|26332|26237|26217|26357|26337|26227|26207|341
1680026400000|2023-03-28 18:00:00|26232|26212|26299.5|26284.5|26302|26287|26227|26207|236
1680030000000|2023-03-28 19:00:00|26304.5|26289.5|26309.5|26294.5|26337|26322|26269.5|26254.5|261
1680033600000|2023-03-28 20:00:00|26334.6|26294.6|26369.6|26329.6|26377.5|26337.5|26329.1|26289.1|0
1680037200000|2023-03-28 21:00:00|26369.7|26329.7|26374|26334|26377.8|26337.8|26369.7|26329.7|0
1680040800000|2023-03-28 22:00:00|26374.1|26334.1|26375.3|26335.3|26388.6|26348.6|26367.1|26327.1|0
1680044400000|2023-03-28 23:00:00|26375.9|26335.9|26406.5|26366.5|26410.3|26370.3|26375.3|26335.3|0
1680048000000|2023-03-29 00:00:00|26406.4|26366.4|26423.4|26383.4|26429.7|26389.7|26386.2|26346.2|0
1680051600000|2023-03-29 01:00:00|26429.5|26389.5|26429|26389|26460.6|26420.6|26423.4|26383.4|0
1680055200000|2023-03-29 02:00:00|26432|26392|26423.1|26383.1|26441.4|26401.4|26422.7|26382.7|0
1680058800000|2023-03-29 03:00:00|26429.2|26389.2|26447.8|26407.8|26453.7|26413.7|26416.6|26376.6|0
1680062400000|2023-03-29 04:00:00|26444.7|26404.7|26467|26427|26473.2|26433.2|26435.4|26395.4|0
1680066000000|2023-03-29 05:00:00|26473.1|26433.1|26518.2|26478.2|26524.2|26484.2|26467|26427|0
1680069600000|2023-03-29 06:00:00|26512.1|26472.1|26494.5|26479.5|26534.5|26519.5|26477|26456.7|613
1680073200000|2023-03-29 07:00:00|26497|26482|26456.6|26441.6|26539.5|26524.5|26429.5|26414.5|2358
1680076800000|2023-03-29 08:00:00|26461.6|26446.6|26516.6|26501.6|26536.6|26521.6|26421.6|26406.6|1619
1680080400000|2023-03-29 09:00:00|26521.6|26506.6|26586.6|26571.6|26611.6|26596.6|26511.6|26496.6|913
1680084000000|2023-03-29 10:00:00|26581.6|26566.6|26646.6|26631.6|26656.6|26641.6|26536.6|26521.6|1244
1680087600000|2023-03-29 11:00:00|26651.6|26636.6|26604.4|26589.4|26664.4|26649.4|26589.4|26574.4|808
1680091200000|2023-03-29 12:00:00|26599.4|26584.4|26644.4|26629.4|26651.9|26636.9|26594.4|26579.4|476
1680094800000|2023-03-29 13:00:00|26639.4|26624.4|26701.9|26686.9|26731.9|26716.9|26639.4|26624.4|1250
1680098400000|2023-03-29 14:00:00|26704.4|26689.4|26674.7|26659.7|26734.7|26719.7|26659.7|26644.7|1640
1680102000000|2023-03-29 15:00:00|26677.2|26662.2|26777.2|26757.2|26777.2|26757.2|26664.7|26649.7|2162
1680105600000|2023-03-29 16:00:00|26772.2|26752.2|26757.2|26737.2|26777.2|26757.2|26752.2|26732.2|173
1680109200000|2023-03-29 17:00:00|26752.2|26732.2|26767.2|26742.2|26802.2|26782.2|26752.2|26732.2|195
1680112800000|2023-03-29 18:00:00|26762.2|26737.2|26794.7|26779.7|26799.7|26784.7|26747.2|26727.2|78
1680116400000|2023-03-29 19:00:00|26797.2|26782.2|26842.2|26827.2|26854.7|26839.7|26769.7|26754.7|581
1680120000000|2023-03-29 20:00:00|26857|26817|26851.1|26811.1|26868.7|26828.7|26844.1|26804.1|0
1680123600000|2023-03-29 21:00:00|26851.2|26811.2|26854.9|26814.9|26858.6|26818.6|26851.2|26811.2|0
1680127200000|2023-03-29 22:00:00|26854.8|26814.8|26843.5|26803.5|26865|26825|26833.4|26793.4|0
1680130800000|2023-03-29 23:00:00|26841.6|26801.6|26822.5|26782.5|26847.3|26807.3|26818.1|26778.1|0
1680134400000|2023-03-30 00:00:00|26822.6|26782.6|26849.7|26809.7|26852.9|26812.9|26812.4|26772.4|0
1680138000000|2023-03-30 01:00:00|26846.7|26806.7|26834.6|26794.6|26853.1|26813.1|26821.7|26781.7|0
1680141600000|2023-03-30 02:00:00|26834.5|26794.5|26809.8|26769.8|26847.8|26807.8|26809.8|26769.8|0
1680145200000|2023-03-30 03:00:00|26803.7|26763.7|26816.3|26776.3|26822.4|26782.4|26803.6|26763.6|0
1680148800000|2023-03-30 04:00:00|26816.2|26776.2|26853.4|26813.4|26862.8|26822.8|26816.2|26776.2|0
1680152400000|2023-03-30 05:00:00|26853.3|26813.3|26928.2|26888.2|26937|26897|26853.3|26813.3|0
1680156000000|2023-03-30 06:00:00|26928.3|26888.3|26867.2|26852.2|26947.2|26932.2|26867.2|26852.2|539
1680159600000|2023-03-30 07:00:00|26862.2|26847.2|26974.7|26959.7|27032.2|27017.2|26839.7|26824.7|2674
1680163200000|2023-03-30 08:00:00|26977.2|26962.2|27037.2|27022.2|27054.7|27039.7|26949.7|26934.7|1273
1680166800000|2023-03-30 09:00:00|27034.7|27019.7|27007.2|26992.2|27047.2|27032.2|26989.7|26974.7|771
1680170400000|2023-03-30 10:00:00|27009.7|26994.7|27084.7|27069.7|27089.7|27074.7|26997.2|26982.2|943
1680174000000|2023-03-30 11:00:00|27082.2|27067.2|27066.4|27051.4|27112.2|27097.2|27066.4|27051.4|866
1680177600000|2023-03-30 12:00:00|27071.4|27056.4|27013.9|26998.9|27071.4|27056.4|26986.4|26971.4|869
1680181200000|2023-03-30 13:00:00|27016.4|27001.4|27006.4|26991.4|27028.9|27013.9|26971.4|26956.4|874
1680184800000|2023-03-30 14:00:00|27008.9|26993.9|27031.2|27016.2|27056.2|27041.2|26936.2|26921.2|1547
1680188400000|2023-03-30 15:00:00|27033.7|27018.7|27033.7|27008.7|27056.2|27041.2|27003.7|26988.7|1511
1680192000000|2023-03-30 16:00:00|27028.7|27013.7|27003.7|26978.7|27033.7|27013.7|26983.7|26963.7|211
1680195600000|2023-03-30 17:00:00|26998.7|26973.7|26988.7|26963.7|27023.7|27003.7|26963.7|26943.7|138
1680199200000|2023-03-30 18:00:00|26983.7|26958.7|27001.2|26986.2|27018.7|27003.7|26983.7|26958.7|119
1680202800000|2023-03-30 19:00:00|26998.7|26983.7|27001.2|26986.2|27021.2|27006.2|26981.2|26966.2|382
1680206400000|2023-03-30 20:00:00|27002.6|26962.6|27028.1|26988.1|27047|27007|27002.6|26962.6|0
1680210000000|2023-03-30 21:00:00|27027.5|26987.5|27021.5|26981.5|27031.5|26991.5|27020.9|26980.9|0
1680213600000|2023-03-30 22:00:00|27021.2|26981.2|27015.2|26975.2|27021.2|26981.2|26989.5|26949.5|0
1680217200000|2023-03-30 23:00:00|27013.3|26973.3|27051.4|27011.4|27053.2|27013.2|27013.3|26973.3|0
1680220800000|2023-03-31 00:00:00|27051.3|27011.3|27091.4|27051.4|27097.7|27057.7|27045.1|27005.1|0
1680224400000|2023-03-31 01:00:00|27091.3|27051.3|27072.8|27032.8|27097.4|27057.4|27072.6|27032.6|0
1680228000000|2023-03-31 02:00:00|27072.9|27032.9|27054.3|27014.3|27079.1|27039.1|27048.2|27008.2|0
1680231600000|2023-03-31 03:00:00|27048.3|27008.3|27060.7|27020.7|27066.9|27026.9|27041.9|27001.9|0
1680235200000|2023-03-31 04:00:00|27057.7|27017.7|27054.7|27014.7|27079.4|27039.4|27054.6|27014.6|0
1680238800000|2023-03-31 05:00:00|27054.6|27014.6|27041.2|27001.2|27054.7|27014.7|27016.5|26976.5|0
1680242400000|2023-03-31 06:00:00|27041.1|27001.1|27081.2|27066.2|27098.7|27083.7|26983.7|26968.7|624
1680246000000|2023-03-31 07:00:00|27078.7|27063.7|26919.2|26904.2|27098.7|27083.7|26894.2|26879.2|2419
1680249600000|2023-03-31 08:00:00|26921.7|26906.7|26946.7|26931.7|27019.2|27004.2|26899.2|26884.2|1055
1680253200000|2023-03-31 09:00:00|26951.7|26936.7|27074.2|27059.2|27094.2|27079.2|26934.2|26919.2|1037
1680256800000|2023-03-31 10:00:00|27079.2|27064.2|27134.2|27119.2|27174.2|27159.2|27064.2|27049.2|1581
1680260400000|2023-03-31 11:00:00|27131.7|27116.7|27073.4|27058.4|27131.7|27116.7|27063.4|27048.4|492
1680264000000|2023-03-31 12:00:00|27070.9|27055.9|27100.9|27085.9|27143.4|27128.4|27063.4|27048.4|969
1680267600000|2023-03-31 13:00:00|27103.4|27088.4|27115.9|27100.9|27158.4|27143.4|27078.4|27063.4|1127
1680271200000|2023-03-31 14:00:00|27118.4|27103.4|27185.2|27170.2|27190.2|27175.2|27118.4|27103.4|1379
1680274800000|2023-03-31 15:00:00|27180.2|27165.2|27162.7|27142.7|27195.2|27180.2|27115.2|27100.2|2118
1680278400000|2023-03-31 16:00:00|27157.7|27137.7|27147.7|27127.7|27177.7|27157.7|27137.7|27117.7|166
1680282000000|2023-03-31 17:00:00|27142.7|27122.7|27127.7|27107.7|27147.7|27127.7|27112.7|27092.7|60
1680285600000|2023-03-31 18:00:00|27132.7|27112.7|27130.2|27115.2|27152.7|27132.7|27112.7|27092.7|183
1680289200000|2023-03-31 19:00:00|27132.7|27117.7|27167.7|27152.7|27175.2|27160.2|27130.2|27115.2|346
1680292800000|2023-03-31 20:00:00|27186|27146|27208.9|27168.9|27232.9|27192.9|27186|27146|0
1680472800000|2023-04-02 22:00:00|27146.6|27106.6|27220.8|27180.8|27225.8|27185.8|27131.3|27091.3|0
1680476400000|2023-04-02 23:00:00|27220.2|27180.2|27201.6|27161.6|27226.1|27186.1|27190.9|27150.9|0
1680480000000|2023-04-03 00:00:00|27203.4|27163.4|27206.1|27166.1|27212.4|27172.4|27147.1|27107.1|0
1680483600000|2023-04-03 01:00:00|27206|27166|27144.5|27104.5|27212.5|27172.5|27117.9|27077.9|0
1680487200000|2023-04-03 02:00:00|27098.8|27058.8|27156.6|27116.6|27163|27123|27092.6|27052.6|0
1680490800000|2023-04-03 03:00:00|27156.7|27116.7|27098.8|27058.8|27175.5|27135.5|27098.7|27058.7|0
1680494400000|2023-04-03 04:00:00|27144.5|27104.5|27163.2|27123.2|27169.3|27129.3|27144.4|27104.4|0
1680498000000|2023-04-03 05:00:00|27117.8|27077.8|27108.5|27068.5|27163.5|27123.5|27074.5|27034.5|0
1680501600000|2023-04-03 06:00:00|27148.1|27108.1|27200.2|27185.2|27212.7|27197.7|27097.7|27082.7|575
1680505200000|2023-04-03 07:00:00|27202.7|27187.7|27284.3|27269.3|27291.8|27276.8|27155.2|27140.2|2894
1680508800000|2023-04-03 08:00:00|27286.8|27271.8|27266.8|27251.8|27309.3|27294.3|27201.8|27186.8|1276
1680512400000|2023-04-03 09:00:00|27271.8|27256.8|27286.8|27271.8|27311.8|27296.8|27226.8|27211.8|912
1680516000000|2023-04-03 10:00:00|27284.3|27269.3|27271.8|27256.8|27326.8|27311.8|27271.8|27256.8|655
1680519600000|2023-04-03 11:00:00|27274.3|27259.3|27253.6|27238.6|27276.8|27261.8|27211.8|27196.8|614
1680523200000|2023-04-03 12:00:00|27251.1|27236.1|27241.1|27226.1|27266.1|27251.1|27228.6|27213.6|548
1680526800000|2023-04-03 13:00:00|27243.6|27228.6|27258.6|27243.6|27286.1|27271.1|27221.1|27206.1|869
1680530400000|2023-04-03 14:00:00|27276.1|27261.1|27189.8|27174.8|27279.8|27264.8|27184.8|27169.8|1951
1680534000000|2023-04-03 15:00:00|27194.8|27179.8|27217.3|27197.3|27222.3|27204.8|27164.8|27149.8|1824
1680537600000|2023-04-03 16:00:00|27212.3|27192.3|27212.3|27192.3|27252.3|27232.3|27212.3|27192.3|172
1680541200000|2023-04-03 17:00:00|27207.3|27187.3|27222.3|27202.3|27237.3|27217.3|27202.3|27182.3|117
1680544800000|2023-04-03 18:00:00|27217.3|27197.3|27242.3|27227.3|27249.8|27234.8|27212.3|27187.3|129
1680548400000|2023-04-03 19:00:00|27239.8|27224.8|27279.8|27264.8|27284.8|27269.8|27234.8|27219.8|356
1680552000000|2023-04-03 20:00:00|27280.1|27240.1|27284.7|27244.7|27294.5|27254.5|27273.7|27233.7|0
1680555600000|2023-04-03 21:00:00|27284|27244|27276.6|27236.6|27285.9|27245.9|27274.7|27234.7|0
1680559200000|2023-04-03 22:00:00|27279.1|27239.1|27255.1|27215.1|27279.1|27239.1|27251.9|27211.9|0
1680562800000|2023-04-03 23:00:00|27256.3|27216.3|27261.9|27221.9|27271.4|27231.4|27255.1|27215.1|0
1680566400000|2023-04-04 00:00:00|27262|27222|27270.2|27230.2|27276.5|27236.5|27245.3|27205.3|0
1680570000000|2023-04-04 01:00:00|27270.3|27230.3|27260.7|27220.7|27276.5|27236.5|27257.6|27217.6|0
1680573600000|2023-04-04 02:00:00|27257.6|27217.6|27251.4|27211.4|27263.8|27223.8|27239|27199|0
1680577200000|2023-04-04 03:00:00|27251.3|27211.3|27270.3|27230.3|27270.3|27230.3|27245.2|27205.2|0
1680580800000|2023-04-04 04:00:00|27270.2|27230.2|27264.2|27224.2|27282.9|27242.9|27263.9|27223.9|0
1680584400000|2023-04-04 05:00:00|27264.3|27224.3|27258.1|27218.1|27264.6|27224.6|27245.6|27205.6|0
1680588000000|2023-04-04 06:00:00|27258.2|27218.2|27274.8|27259.8|27279.8|27264.8|27202.3|27187.3|329
1680591600000|2023-04-04 07:00:00|27272.3|27257.3|27170|27155|27279.8|27264.8|27122.5|27107.5|2690
1680595200000|2023-04-04 08:00:00|27172.5|27157.5|27235|27220|27290|27275|27167.5|27152.5|1295
1680598800000|2023-04-04 09:00:00|27240|27225|27295|27280|27320|27305|27235|27220|889
1680602400000|2023-04-04 10:00:00|27292.5|27277.5|27337.5|27322.5|27355|27340|27285|27270|871
1680606000000|2023-04-04 11:00:00|27335|27320|27309.7|27294.7|27335|27320|27287.2|27272.2|499
1680609600000|2023-04-04 12:00:00|27307.2|27292.2|27307.2|27292.2|27342.2|27327.2|27297.2|27282.2|475
1680613200000|2023-04-04 13:00:00|27309.7|27294.7|27222.2|27207.2|27322.2|27307.2|27212.2|27197.2|1080
1680616800000|2023-04-04 14:00:00|27237.2|27222.2|27082.8|27067.8|27254.7|27239.7|27072.8|27057.8|2139
1680620400000|2023-04-04 15:00:00|27077.8|27062.8|27015.3|26990.3|27080.3|27065.3|27015.3|26990.3|2341
1680624000000|2023-04-04 16:00:00|27010.3|26995.3|27000.3|26980.3|27035.3|27010.3|26975.3|26950.3|379
1680627600000|2023-04-04 17:00:00|26995.3|26975.3|27035.3|27010.3|27050.3|27025.3|26995.3|26975.3|159
1680631200000|2023-04-04 18:00:00|27030.3|27005.3|26987.8|26972.8|27045.3|27025.3|26982.8|26967.8|142
1680634800000|2023-04-04 19:00:00|26990.3|26975.3|27040.3|27025.3|27040.3|27025.3|26982.8|26967.8|402
1680638400000|2023-04-04 20:00:00|27054.5|27014.5|27081|27041|27082.9|27042.9|27054.5|27014.5|0
1680642000000|2023-04-04 21:00:00|27081.6|27041.6|27082.9|27042.9|27084.8|27044.8|27077.9|27037.9|0
1680645600000|2023-04-04 22:00:00|27084.1|27044.1|27081.6|27041.6|27092.2|27052.2|27073.5|27033.5|0
1680649200000|2023-04-04 23:00:00|27081.7|27041.7|27087.9|27047.9|27096|27056|27079.8|27039.8|0
1680652800000|2023-04-05 00:00:00|27087.8|27047.8|27055|27015|27099.1|27059.1|27055|27015|0
1680656400000|2023-04-05 01:00:00|27055.1|27015.1|27042.4|27002.4|27073.4|27033.4|27036.5|26996.5|0
1680660000000|2023-04-05 02:00:00|27042.5|27002.5|27061.2|27021.2|27067.4|27027.4|27036.4|26996.4|0
1680663600000|2023-04-05 03:00:00|27061.3|27021.3|27042.6|27002.6|27067.3|27027.3|27042.6|27002.6|0
1680667200000|2023-04-05 04:00:00|27042.5|27002.5|27024.2|26984.2|27042.6|27002.6|27018|26978|0
1680670800000|2023-04-05 05:00:00|27024.3|26984.3|27007.9|26967.9|27030.4|26990.4|27007.9|26967.9|0
1680674400000|2023-04-05 06:00:00|27014|26974|27032.8|27017.8|27050.3|27035.3|26977.8|26950.6|333
1680678000000|2023-04-05 07:00:00|27030.3|27015.3|26957.8|26942.8|27085.3|27070.3|26902.8|26887.8|2754
1680681600000|2023-04-05 08:00:00|26955.3|26940.3|26920.8|26905.8|26982.8|26967.8|26900.8|26885.8|1036
1680685200000|2023-04-05 09:00:00|26915.8|26900.8|26930.8|26915.8|26970.8|26955.8|26903.3|26888.3|796
1680688800000|2023-04-05 10:00:00|26928.3|26913.3|26988.3|26973.3|26990.8|26975.8|26915.8|26900.8|574
1680692400000|2023-04-05 11:00:00|26985.8|26970.8|26946.9|26931.9|26995.8|26980.8|26936.9|26921.9|870
1680696000000|2023-04-05 12:00:00|26949.4|26934.4|26889.4|26874.4|26966.9|26951.9|26856.9|26841.9|1125
1680699600000|2023-04-05 13:00:00|26891.9|26876.9|26929.4|26914.4|26951.9|26936.9|26881.9|26866.9|956
1680703200000|2023-04-05 14:00:00|26939.4|26924.4|26820.1|26805.1|26939.4|26924.4|26820.1|26805.1|1941
1680706800000|2023-04-05 15:00:00|26815.1|26800.1|26917.6|26897.6|26922.6|26905.1|26785.1|26770.1|1906
1680710400000|2023-04-05 16:00:00|26922.6|26892.6|26872.6|26852.6|26922.6|26902.6|26867.6|26842.6|440
1680714000000|2023-04-05 17:00:00|26867.6|26847.6|26897.6|26872.6|26917.6|26897.6|26867.6|26847.6|162
1680717600000|2023-04-05 18:00:00|26892.6|26877.6|26915.1|26900.1|26922.6|26907.6|26892.6|26872.6|166
1680721200000|2023-04-05 19:00:00|26912.6|26897.6|26947.6|26932.6|26947.6|26932.6|26890.1|26875.1|237
1680724800000|2023-04-05 20:00:00|26943.5|26903.5|26931.6|26891.6|26951.5|26911.5|26929.7|26889.7|0
1680728400000|2023-04-05 21:00:00|26931.7|26891.7|26922.9|26882.9|26935.3|26895.3|26919.1|26879.1|0
1680732000000|2023-04-05 22:00:00|26923.5|26883.5|26930.3|26890.3|26947.2|26907.2|26908.5|26868.5|0
1680735600000|2023-04-05 23:00:00|26929.7|26889.7|26922|26882|26933.5|26893.5|26919.1|26879.1|0
1680739200000|2023-04-06 00:00:00|26920.8|26880.8|26902.8|26862.8|26930.1|26890.1|26884.4|26844.4|0
1680742800000|2023-04-06 01:00:00|26902.7|26862.7|26902.4|26862.4|26908.8|26868.8|26877.8|26837.8|0
1680746400000|2023-04-06 02:00:00|26902.3|26862.3|26890.3|26850.3|26902.4|26862.4|26884.1|26844.1|0
1680750000000|2023-04-06 03:00:00|26887.2|26847.2|26877.9|26837.9|26890.5|26850.5|26877.7|26837.7|0
1680753600000|2023-04-06 04:00:00|26877.8|26837.8|26865.8|26825.8|26878.2|26838.2|26865.8|26825.8|0
1680757200000|2023-04-06 05:00:00|26868.9|26828.9|26884.2|26844.2|26887.2|26847.2|26859.6|26819.6|0
1680760800000|2023-04-06 06:00:00|26884.1|26844.1|26952.6|26937.6|26965.1|26950.1|26880.1|26844.1|491
1680764400000|2023-04-06 07:00:00|26955.1|26940.1|27073|27058|27095.5|27080.5|26950.1|26935.1|2438
1680768000000|2023-04-06 08:00:00|27075.5|27060.5|27073|27058|27128|27113|27040.5|27025.5|978
1680771600000|2023-04-06 09:00:00|27068|27053|27083|27068|27113|27098|27008|26993|710
1680775200000|2023-04-06 10:00:00|27073|27058|27118|27103|27138|27123|27043|27028|1409
1680778800000|2023-04-06 11:00:00|27115.5|27100.5|27155.9|27140.9|27160.9|27145.9|27103|27088|1686
1680782400000|2023-04-06 12:00:00|27160.9|27145.9|27115.9|27100.9|27165.9|27150.9|27100.9|27085.9|925
1680786000000|2023-04-06 13:00:00|27120.9|27105.9|27120.9|27105.9|27120.9|27105.9|27040.9|27025.9|1735
1680789600000|2023-04-06 14:00:00|27125.9|27110.9|27188.2|27173.2|27198.2|27183.2|27120.9|27105.9|2437
1680793200000|2023-04-06 15:00:00|27180.7|27165.7|27265.7|27245.7|27270.7|27245.7|27178.2|27163.2|2084
1680796800000|2023-04-06 16:00:00|27270.7|27250.7|27295.7|27275.7|27320.7|27295.7|27260.7|27240.7|292
1680800400000|2023-04-06 17:00:00|27290.7|27270.7|27285.7|27265.7|27305.7|27285.7|27285.7|27265.7|150
1680804000000|2023-04-06 18:00:00|27290.7|27270.7|27273.2|27258.2|27303.2|27288.2|27270.7|27255.7|147
1680807600000|2023-04-06 19:00:00|27278.2|27263.2|27238.2|27223.2|27283.2|27268.2|27220.7|27205.7|315
1680811200000|2023-04-06 20:00:00|27243.8|27203.8|27237.3|27197.3|27245.6|27205.6|27234.3|27194.3|0
1680814800000|2023-04-06 21:00:00|27235.4|27195.4|27228.5|27188.5|27237.3|27197.3|27228.5|27188.5|0
1680818400000|2023-04-06 22:00:00|27228.4|27188.4|27229.2|27189.2|27239.2|27199.2|27220.4|27180.4|0
1680822000000|2023-04-06 23:00:00|27229.1|27189.1|27219.8|27179.8|27229.2|27189.2|27216.6|27176.6|0
1680825600000|2023-04-07 00:00:00|27219.7|27179.7|27216.6|27176.6|27226|27186|27211.6|27171.6|0
1680829200000|2023-04-07 01:00:00|27214.7|27174.7|27208.5|27168.5|27222.9|27182.9|27206.6|27166.6|0
1680832800000|2023-04-07 02:00:00|27209.7|27169.7|27217.9|27177.9|27224.2|27184.2|27208.5|27168.5|0
1680836400000|2023-04-07 03:00:00|27219.8|27179.8|27221|27181|27224.2|27184.2|27216.6|27176.6|0
1680840000000|2023-04-07 04:00:00|27221.1|27181.1|27222.9|27182.9|27226|27186|27217.9|27177.9|0
1680843600000|2023-04-07 05:00:00|27223.5|27183.5|27224.2|27184.2|27227.9|27187.9|27217.9|27177.9|0
1680847200000|2023-04-07 06:00:00|27226|27186|27218.1|27178.1|27228.1|27188.1|27216.8|27176.8|0
1680850800000|2023-04-07 07:00:00|27218.7|27178.7|27203.7|27163.7|27218.7|27178.7|27197.4|27157.4|0
1680854400000|2023-04-07 08:00:00|27203.6|27163.6|27223.1|27183.1|27223.1|27183.1|27201.8|27161.8|0
1680858000000|2023-04-07 09:00:00|27221.2|27181.2|27226.2|27186.2|27232.5|27192.5|27216.8|27176.8|0
1680861600000|2023-04-07 10:00:00|27226.3|27186.3|27229.4|27189.4|27229.4|27189.4|27223.1|27183.1|0
1680865200000|2023-04-07 11:00:00|27229.3|27189.3|27213.1|27173.1|27236.3|27196.3|27209.9|27169.9|0
1680868800000|2023-04-07 12:00:00|27213|27173|27280.9|27240.9|27338.8|27298.8|27176.8|27136.8|0
1680872400000|2023-04-07 13:00:00|27279|27239|27307.3|27267.3|27312.9|27272.9|27279|27239|0
1681077600000|2023-04-09 22:00:00|27281.8|27241.8|27298.1|27258.1|27313.8|27273.8|27276.8|27236.8|0
1681081200000|2023-04-09 23:00:00|27298|27258|27263.6|27223.6|27298|27258|27257.9|27217.9|0
1681084800000|2023-04-10 00:00:00|27263|27223|27245|27205|27279.9|27239.9|27239.7|27199.7|0
1681088400000|2023-04-10 01:00:00|27245.1|27205.1|27253.2|27213.2|27256.9|27216.9|27238.7|27198.7|0
1681092000000|2023-04-10 02:00:00|27253.1|27213.1|27241.9|27201.9|27258.2|27218.2|27229.3|27189.3|0
1681095600000|2023-04-10 03:00:00|27243.8|27203.8|27238.7|27198.7|27245|27205|27233.7|27193.7|0
1681099200000|2023-04-10 04:00:00|27238.8|27198.8|27235.9|27195.9|27245|27205|27232.5|27192.5|0
1681102800000|2023-04-10 05:00:00|27236.5|27196.5|27225.5|27185.5|27240|27200|27222.4|27182.4|0
1681106400000|2023-04-10 06:00:00|27223.7|27183.7|27215.5|27175.5|27230.6|27190.6|27214.2|27174.2|0
1681110000000|2023-04-10 07:00:00|27215.6|27175.6|27233.7|27193.7|27233.7|27193.7|27212.4|27172.4|0
1681113600000|2023-04-10 08:00:00|27234.1|27194.1|27245.3|27205.3|27245.3|27205.3|27227.8|27187.8|0
1681117200000|2023-04-10 09:00:00|27245.4|27205.4|27254.8|27214.8|27264.8|27224.8|27243.5|27203.5|0
1681120800000|2023-04-10 10:00:00|27254.7|27214.7|27251.6|27211.6|27261.6|27221.6|27250.4|27210.4|0
1681124400000|2023-04-10 11:00:00|27250.4|27210.4|27198.1|27158.1|27253.5|27213.5|27180.5|27140.5|0
1681128000000|2023-04-10 12:00:00|27200|27160|27130.6|27090.6|27200|27160|27088.2|27048.2|0
1681131600000|2023-04-10 13:00:00|27128.8|27088.8|27089.1|27049.1|27142.1|27102.1|27072.6|27032.6|0
1681135200000|2023-04-10 14:00:00|27087.9|27047.9|27157.1|27117.1|27192.1|27152.1|27076.8|27036.8|0
1681138800000|2023-04-10 15:00:00|27157.2|27117.2|27178.3|27138.3|27228.5|27188.5|27157.1|27117.1|0
1681142400000|2023-04-10 16:00:00|27178.2|27138.2|27275.6|27235.6|27276.9|27236.9|27131.9|27091.9|0
1681146000000|2023-04-10 17:00:00|27275.7|27235.7|27296|27256|27312.4|27272.4|27268.5|27228.5|0
1681149600000|2023-04-10 18:00:00|27296.1|27256.1|27325.5|27285.5|27329.9|27289.9|27281.6|27241.6|0
1681153200000|2023-04-10 19:00:00|27326.7|27286.7|27381.2|27341.2|27381.3|27341.3|27299.1|27259.1|0
1681156800000|2023-04-10 20:00:00|27380|27340|27393|27353|27406.8|27366.8|27364.6|27324.6|0
1681160400000|2023-04-10 21:00:00|27393.1|27353.1|27379.1|27339.1|27394.2|27354.2|27378.5|27338.5|0
1681164000000|2023-04-10 22:00:00|27379.2|27339.2|27367.3|27327.3|27386|27346|27362.3|27322.3|0
1681167600000|2023-04-10 23:00:00|27365.4|27325.4|27380.3|27340.3|27381.5|27341.5|27364|27324|0
1681171200000|2023-04-11 00:00:00|27380.2|27340.2|27391.1|27351.1|27513.8|27473.8|27378.4|27338.4|0
1681174800000|2023-04-11 01:00:00|27391|27351|27427.6|27387.6|27440|27400|27378.7|27338.7|0
1681178400000|2023-04-11 02:00:00|27427.7|27387.7|27427.7|27387.7|27452.4|27412.4|27427.5|27387.5|0
1681182000000|2023-04-11 03:00:00|27421.6|27381.6|27390.9|27350.9|27428.1|27388.1|27390.8|27350.8|0
1681185600000|2023-04-11 04:00:00|27397|27357|27372.3|27332.3|27409.4|27369.4|27372.3|27332.3|0
1681189200000|2023-04-11 05:00:00|27372.4|27332.4|27366.8|27326.8|27385.2|27345.2|27360.7|27320.7|0
1681192800000|2023-04-11 06:00:00|27379|27339|27413.2|27398.2|27458.2|27443.2|27328.2|27313.2|686
1681196400000|2023-04-11 07:00:00|27423.2|27408.2|27423.8|27408.8|27508.2|27493.2|27398.8|27383.8|2983
1681200000000|2023-04-11 08:00:00|27426.3|27411.3|27438.8|27423.8|27443.8|27428.8|27373.8|27358.8|1043
1681203600000|2023-04-11 09:00:00|27433.8|27418.8|27453.8|27438.8|27463.8|27448.8|27418.8|27403.8|1097
1681207200000|2023-04-11 10:00:00|27456.3|27441.3|27428.8|27413.8|27463.8|27448.8|27408.8|27393.8|648
1681210800000|2023-04-11 11:00:00|27431.3|27416.3|27375.1|27360.1|27433.8|27418.8|27375.1|27360.1|692
1681214400000|2023-04-11 12:00:00|27370.1|27355.1|27407.6|27392.6|27420.1|27405.1|27365.1|27350.1|672
1681218000000|2023-04-11 13:00:00|27405.1|27390.1|27425.1|27410.1|27445.1|27430.1|27392.6|27377.6|1008
1681221600000|2023-04-11 14:00:00|27420.1|27405.1|27434.7|27419.7|27474.7|27459.7|27410.1|27395.1|1199
1681225200000|2023-04-11 15:00:00|27432.2|27417.2|27532.2|27512.2|27537.2|27519.7|27432.2|27417.2|2363
1681228800000|2023-04-11 16:00:00|27537.2|27517.2|27552.2|27532.2|27562.2|27542.2|27532.2|27512.2|370
1681232400000|2023-04-11 17:00:00|27547.2|27527.2|27577.2|27557.2|27592.2|27572.2|27547.2|27527.2|206
1681236000000|2023-04-11 18:00:00|27582.2|27562.2|27579.7|27564.7|27602.2|27587.2|27567.2|27547.2|118
1681239600000|2023-04-11 19:00:00|27577.2|27562.2|27527.2|27512.2|27594.7|27579.7|27522.2|27507.2|406
1681243200000|2023-04-11 20:00:00|27534.5|27494.5|27544.2|27504.2|27556.8|27516.8|27534.5|27494.5|0
1681246800000|2023-04-11 21:00:00|27545.4|27505.4|27540.4|27500.4|27548|27508|27536|27496|0
1681250400000|2023-04-11 22:00:00|27539.1|27499.1|27548.6|27508.6|27554.9|27514.9|27536|27496|0
1681254000000|2023-04-11 23:00:00|27548.5|27508.5|27553|27513|27560|27520|27545.4|27505.4|0
1681257600000|2023-04-12 00:00:00|27551.8|27511.8|27526.5|27486.5|27564.2|27524.2|27508.1|27468.1|0
1681261200000|2023-04-12 01:00:00|27520.4|27480.4|27520.3|27480.3|27532.8|27492.8|27507.9|27467.9|0
1681264800000|2023-04-12 02:00:00|27520.4|27480.4|27526.6|27486.6|27526.6|27486.6|27508.2|27468.2|0
1681268400000|2023-04-12 03:00:00|27526.5|27486.5|27501.8|27461.8|27526.6|27486.6|27501.8|27461.8|0
1681272000000|2023-04-12 04:00:00|27498.7|27458.7|27508.5|27468.5|27514.9|27474.9|27498.7|27458.7|0
1681275600000|2023-04-12 05:00:00|27508.6|27468.6|27521|27481|27521|27481|27496.2|27456.2|0
1681279200000|2023-04-12 06:00:00|27521.1|27481.1|27524.7|27509.7|27537.2|27519.7|27499.7|27471.8|283
1681282800000|2023-04-12 07:00:00|27519.7|27504.7|27599.9|27584.9|27599.9|27584.9|27514.7|27499.7|2441
1681286400000|2023-04-12 08:00:00|27597.4|27582.4|27659.9|27644.9|27664.9|27649.9|27579.9|27564.9|1509
1681290000000|2023-04-12 09:00:00|27662.4|27647.4|27714.9|27699.9|27724.9|27709.9|27659.9|27644.9|1296
1681293600000|2023-04-12 10:00:00|27717.4|27702.4|27684.9|27669.9|27739.9|27724.9|27684.9|27669.9|808
1681297200000|2023-04-12 11:00:00|27680|27665|27680|27665|27680|27665|27680|27665|0
1681300800000|2023-04-12 12:00:00|27687.5|27672.5|27817.5|27802.5|27960|27945|27685|27670|3911
1681304400000|2023-04-12 13:00:00|27820|27805|27752.5|27737.5|27850|27835|27725|27710|1708
1681308000000|2023-04-12 14:00:00|27755|27740|27641.1|27626.1|27788.6|27773.6|27631.1|27616.1|1809
1681311600000|2023-04-12 15:00:00|27643.6|27628.6|27703.6|27683.6|27723.6|27703.6|27586.1|27571.1|2127
1681315200000|2023-04-12 16:00:00|27708.6|27688.6|27698.6|27678.6|27718.6|27698.6|27668.6|27643.6|343
1681318800000|2023-04-12 17:00:00|27693.6|27673.6|27688.6|27668.6|27728.6|27708.6|27678.6|27653.6|340
1681322400000|2023-04-12 18:00:00|27698.6|27673.6|27626.1|27611.1|27733.6|27713.6|27621.1|27606.1|397
1681326000000|2023-04-12 19:00:00|27623.6|27608.6|27611.1|27596.1|27643.6|27628.6|27571.1|27556.1|273
1681329600000|2023-04-12 20:00:00|27615.9|27575.9|27593.2|27553.2|27620.9|27580.9|27585.5|27545.5|0
1681333200000|2023-04-12 21:00:00|27593.3|27553.3|27588.3|27548.3|27595.1|27555.1|27584.3|27544.3|0
1681336800000|2023-04-12 22:00:00|27588.4|27548.4|27558.5|27518.5|27593.3|27553.3|27553.5|27513.5|0
1681340400000|2023-04-12 23:00:00|27558.6|27518.6|27564.5|27524.5|27575|27535|27555.4|27515.4|0
1681344000000|2023-04-13 00:00:00|27565.1|27525.1|27604.1|27564.1|27604.1|27564.1|27562.6|27522.6|0
1681347600000|2023-04-13 01:00:00|27601|27561|27616.8|27576.8|27616.8|27576.8|27591.5|27551.5|0
1681351200000|2023-04-13 02:00:00|27616.7|27576.7|27635.6|27595.6|27648.2|27608.2|27610.6|27570.6|0
1681354800000|2023-04-13 03:00:00|27635.7|27595.7|27642|27602|27648.3|27608.3|27629.6|27589.6|0
1681358400000|2023-04-13 04:00:00|27638.9|27598.9|27642.3|27602.3|27648.4|27608.4|27635.7|27595.7|0
1681362000000|2023-04-13 05:00:00|27645.3|27605.3|27629.8|27589.8|27654.8|27614.8|27623.3|27583.3|0
1681365600000|2023-04-13 06:00:00|27636|27596|27668.6|27653.6|27673.6|27658.6|27623.6|27583.6|258
1681369200000|2023-04-13 07:00:00|27666.1|27651.1|27596.1|27581.1|27688.6|27673.6|27568.6|27553.6|3555
1681372800000|2023-04-13 08:00:00|27593.6|27578.6|27566.1|27551.1|27698.6|27683.6|27526.1|27511.1|1694
1681376400000|2023-04-13 09:00:00|27571.1|27556.1|27592.4|27577.4|27621.1|27606.1|27546.1|27531.1|729
1681380000000|2023-04-13 10:00:00|27597.4|27582.4|27623.7|27608.7|27628.7|27613.7|27563.7|27548.7|537
1681383600000|2023-04-13 11:00:00|27621.2|27606.2|27626.4|27611.4|27663.7|27648.7|27603.7|27588.7|800
1681387200000|2023-04-13 12:00:00|27623.9|27608.9|27668.9|27653.9|27721.4|27706.4|27613.9|27598.9|1718
1681390800000|2023-04-13 13:00:00|27666.4|27651.4|27548.9|27533.9|27696.4|27681.4|27513.9|27498.9|1586
1681394400000|2023-04-13 14:00:00|27553.9|27538.9|27575.7|27560.7|27600.7|27585.7|27528.9|27513.9|1932
1681398000000|2023-04-13 15:00:00|27580.7|27565.7|27628.2|27608.2|27645.7|27630.7|27575.7|27560.7|2925
1681401600000|2023-04-13 16:00:00|27633.2|27613.2|27663.2|27643.2|27668.2|27648.2|27618.2|27598.2|395
1681405200000|2023-04-13 17:00:00|27668.2|27648.2|27723.2|27703.2|27723.2|27703.2|27648.2|27628.2|289
1681408800000|2023-04-13 18:00:00|27718.2|27698.2|27740.7|27725.7|27750.7|27735.7|27718.2|27698.2|335
1681412400000|2023-04-13 19:00:00|27743.2|27728.2|27720.7|27705.7|27753.2|27738.2|27708.2|27693.2|286
1681416000000|2023-04-13 20:00:00|27726.6|27686.6|27697.1|27657.1|27729.6|27689.6|27693.3|27653.3|0
1681419600000|2023-04-13 21:00:00|27697.7|27657.7|27696.5|27656.5|27707.2|27667.2|27693.3|27653.3|0
1681423200000|2023-04-13 22:00:00|27696.6|27656.6|27711.6|27671.6|27717.9|27677.9|27687|27647|0
1681426800000|2023-04-13 23:00:00|27712.9|27672.9|27706.5|27666.5|27717.9|27677.9|27697.1|27657.1|0
1681430400000|2023-04-14 00:00:00|27706.6|27666.6|27726.2|27686.2|27738.7|27698.7|27682|27642|0
1681434000000|2023-04-14 01:00:00|27720.1|27680.1|27719.5|27679.5|27732.4|27692.4|27707.1|27667.1|0
1681437600000|2023-04-14 02:00:00|27713.4|27673.4|27701|27661|27725.9|27685.9|27701|27661|0
1681441200000|2023-04-14 03:00:00|27701.1|27661.1|27713.6|27673.6|27726|27686|27701|27661|0
1681444800000|2023-04-14 04:00:00|27713.5|27673.5|27713.3|27673.3|27713.6|27673.6|27707.2|27667.2|0
1681448400000|2023-04-14 05:00:00|27713.4|27673.4|27713.5|27673.5|27719.6|27679.6|27707.1|27667.1|0
1681452000000|2023-04-14 06:00:00|27707.4|27667.4|27748.2|27733.2|27755.7|27740.7|27690.7|27661|348
1681455600000|2023-04-14 07:00:00|27753.2|27738.2|27763.8|27748.8|27795.7|27780.7|27700.7|27685.7|2519
1681459200000|2023-04-14 08:00:00|27766.3|27751.3|27718.8|27703.8|27793.8|27778.8|27708.8|27693.8|987
1681462800000|2023-04-14 09:00:00|27723.8|27708.8|27793.8|27778.8|27803.8|27788.8|27703.8|27688.8|1036
1681466400000|2023-04-14 10:00:00|27783.8|27768.8|27788.8|27773.8|27788.8|27773.8|27718.8|27703.8|826
1681470000000|2023-04-14 11:00:00|27786.3|27771.3|27842.7|27827.7|27870.2|27855.2|27773.8|27758.8|1309
1681473600000|2023-04-14 12:00:00|27845.2|27830.2|27835.2|27820.2|27890.2|27875.2|27820.2|27805.2|1141
1681477200000|2023-04-14 13:00:00|27830.2|27815.2|27895.2|27880.2|27945.2|27930.2|27820.2|27805.2|1067
1681480800000|2023-04-14 14:00:00|27887.7|27872.7|27876.9|27861.9|27935.2|27920.2|27821.9|27806.9|1585
1681484400000|2023-04-14 15:00:00|27879.4|27864.4|27881.9|27856.9|27914.4|27899.4|27854.4|27839.4|1709
1681488000000|2023-04-14 16:00:00|27876.9|27861.9|27851.9|27831.9|27881.9|27861.9|27841.9|27816.9|136
1681491600000|2023-04-14 17:00:00|27846.9|27826.9|27866.9|27841.9|27881.9|27861.9|27826.9|27806.9|70
1681495200000|2023-04-14 18:00:00|27871.9|27846.9|27904.4|27889.4|27914.4|27899.4|27856.9|27831.9|134
1681498800000|2023-04-14 19:00:00|27901.9|27886.9|27919.4|27904.4|27934.4|27919.4|27854.4|27839.4|213
1681502400000|2023-04-14 20:00:00|27943.8|27903.8|27996.6|27956.6|28019.2|27979.2|27940.8|27900.8|0
1681506000000|2023-04-14 21:00:00|27977.9|27937.9|27977.9|27937.9|27977.9|27937.9|27977.9|27937.9|0
1681682400000|2023-04-16 22:00:00|27984.3|27944.3|27963.3|27923.3|27986.2|27946.2|27948.7|27908.7|0
1681686000000|2023-04-16 23:00:00|27965.2|27925.2|27953.4|27913.4|27965.2|27925.2|27943.9|27903.9|0
1681689600000|2023-04-17 00:00:00|27953.3|27913.3|27924.4|27884.4|27967.7|27927.7|27924.4|27884.4|0
1681693200000|2023-04-17 01:00:00|27924.3|27884.3|27963.2|27923.2|27975.9|27935.9|27919.1|27879.1|0
1681696800000|2023-04-17 02:00:00|27944|27904|27937.8|27897.8|27950.3|27910.3|27931.4|27891.4|0
1681700400000|2023-04-17 03:00:00|27937.5|27897.5|27924.8|27884.8|27937.5|27897.5|27924.7|27884.7|0
1681704000000|2023-04-17 04:00:00|27924.9|27884.9|27918.7|27878.7|27931.2|27891.2|27918.4|27878.4|0
1681707600000|2023-04-17 05:00:00|27919.4|27879.4|27936.4|27896.4|27936.4|27896.4|27907.4|27867.4|0
1681711200000|2023-04-17 06:00:00|27930.2|27890.2|27974.4|27959.4|27989.4|27974.4|27924|27884|448
1681714800000|2023-04-17 07:00:00|27979.4|27964.4|28026|28011|28114.4|28099.4|27929.4|27914.4|3004
1681718400000|2023-04-17 08:00:00|28023.5|28008.5|27968.5|27953.5|28043.5|28028.5|27921|27906|1398
1681722000000|2023-04-17 09:00:00|27966|27951|27981|27966|28016|28001|27953.5|27938.5|868
1681725600000|2023-04-17 10:00:00|27976|27961|27946|27931|27986|27971|27926|27911|462
1681729200000|2023-04-17 11:00:00|27941|27926|27869.1|27854.1|27956|27941|27836|27821|845
1681732800000|2023-04-17 12:00:00|27871.6|27856.6|27776.6|27761.6|27881.6|27866.6|27764.1|27749.1|1194
1681736400000|2023-04-17 13:00:00|27774.1|27759.1|27784.1|27769.1|27826.6|27811.6|27769.1|27754.1|1057
1681740000000|2023-04-17 14:00:00|27781.6|27766.6|27749.6|27734.6|27804.1|27789.1|27722.1|27707.1|1308
1681743600000|2023-04-17 15:00:00|27754.6|27739.6|27737.1|27717.1|27759.6|27744.6|27699.6|27684.6|1599
1681747200000|2023-04-17 16:00:00|27742.1|27712.1|27767.1|27747.1|27767.1|27747.1|27727.1|27707.1|293
1681750800000|2023-04-17 17:00:00|27772.1|27752.1|27747.1|27727.1|27787.1|27762.1|27747.1|27722.1|119
1681754400000|2023-04-17 18:00:00|27742.1|27722.1|27792.1|27777.1|27799.6|27784.6|27742.1|27722.1|200
1681758000000|2023-04-17 19:00:00|27794.6|27779.6|27829.6|27814.6|27832.1|27817.1|27794.6|27779.6|270
1681761600000|2023-04-17 20:00:00|27846.9|27806.9|27849.1|27809.1|27872.6|27832.6|27846.9|27806.9|0
1681765200000|2023-04-17 21:00:00|27850.3|27810.3|27847|27807|27852.2|27812.2|27845.1|27805.1|0
1681768800000|2023-04-17 22:00:00|27847.1|27807.1|27845.7|27805.7|27849.5|27809.5|27837.5|27797.5|0
1681772400000|2023-04-17 23:00:00|27843.8|27803.8|27845.7|27805.7|27852|27812|27839.4|27799.4|0
1681776000000|2023-04-18 00:00:00|27843.8|27803.8|27823.9|27783.9|27847.6|27807.6|27805.5|27765.5|0
1681779600000|2023-04-18 01:00:00|27823.8|27783.8|27830.5|27790.5|27849.2|27809.2|27817.7|27777.7|0
1681783200000|2023-04-18 02:00:00|27830.6|27790.6|27836.5|27796.5|27843|27803|27830.3|27790.3|0
1681786800000|2023-04-18 03:00:00|27836.6|27796.6|27823.9|27783.9|27842.9|27802.9|27817.7|27777.7|0
1681790400000|2023-04-18 04:00:00|27824|27784|27817.6|27777.6|27830.3|27790.3|27811.2|27771.2|0
1681794000000|2023-04-18 05:00:00|27817.5|27777.5|27836.8|27796.8|27842.9|27802.9|27811.4|27771.4|0
1681797600000|2023-04-18 06:00:00|27830.6|27790.6|27844.6|27829.6|27864.6|27849.6|27799.6|27783.2|416
1681801200000|2023-04-18 07:00:00|27839.6|27824.6|27776.8|27761.8|27869.6|27854.6|27736.8|27721.8|1930
1681804800000|2023-04-18 08:00:00|27774.3|27759.3|27801.8|27786.8|27841.8|27826.8|27771.8|27756.8|960
1681808400000|2023-04-18 09:00:00|27804.3|27789.3|27899.3|27884.3|27921.8|27906.8|27791.8|27776.8|1443
1681812000000|2023-04-18 10:00:00|27896.8|27881.8|27961.8|27946.8|27971.8|27956.8|27891.8|27876.8|929
1681815600000|2023-04-18 11:00:00|27959.3|27944.3|27940.7|27925.7|27981.8|27966.8|27920.7|27905.7|808
1681819200000|2023-04-18 12:00:00|27943.2|27928.2|28000.7|27985.7|28015.7|28000.7|27940.7|27925.7|957
1681822800000|2023-04-18 13:00:00|27998.2|27983.2|27935.7|27920.7|28000.7|27985.7|27933.2|27918.2|907
1681826400000|2023-04-18 14:00:00|27930.7|27915.7|27880.6|27865.6|27945.7|27930.7|27858.1|27843.1|1036
1681830000000|2023-04-18 15:00:00|27883.1|27868.1|27888.1|27868.1|27910.6|27895.6|27855.6|27840.6|1882
1681833600000|2023-04-18 16:00:00|27893.1|27873.1|27898.1|27878.1|27928.1|27908.1|27888.1|27868.1|173
1681837200000|2023-04-18 17:00:00|27893.1|27873.1|27903.1|27883.1|27923.1|27903.1|27883.1|27863.1|194
1681840800000|2023-04-18 18:00:00|27908.1|27888.1|27905.6|27890.6|27918.1|27900.6|27878.1|27863.1|149
1681844400000|2023-04-18 19:00:00|27908.1|27893.1|27935.6|27920.6|27940.6|27925.6|27903.1|27888.1|243
1681848000000|2023-04-18 20:00:00|27947.5|27907.5|27943.5|27903.5|27955.5|27915.5|27916.7|27876.7|0
1681851600000|2023-04-18 21:00:00|27942.8|27902.8|27941.6|27901.6|27945.4|27905.4|27940.3|27900.3|0
1681855200000|2023-04-18 22:00:00|27941.3|27901.3|27939.1|27899.1|27941.3|27901.3|27925.2|27885.2|0
1681858800000|2023-04-18 23:00:00|27939|27899|27922.6|27882.6|27939.1|27899.1|27922|27882|0
1681862400000|2023-04-19 00:00:00|27920.8|27880.8|27916.1|27876.1|27932.7|27892.7|27909.8|27869.8|0
1681866000000|2023-04-19 01:00:00|27916|27876|27903.2|27863.2|27928.7|27888.7|27903.2|27863.2|0
1681869600000|2023-04-19 02:00:00|27903.3|27863.3|27897.3|27857.3|27909.6|27869.6|27897|27857|0
1681873200000|2023-04-19 03:00:00|27897.2|27857.2|27897.3|27857.3|27909.5|27869.5|27897.2|27857.2|0
1681876800000|2023-04-19 04:00:00|27897.2|27857.2|27891.1|27851.1|27897.3|27857.3|27891|27851|0
1681880400000|2023-04-19 05:00:00|27897.2|27857.2|27881.5|27841.5|27924.7|27884.7|27866.5|27826.5|0
1681884000000|2023-04-19 06:00:00|27887.6|27847.6|27893.1|27878.1|27903.1|27888.1|27843.1|27828.1|392
1681887600000|2023-04-19 07:00:00|27895.6|27880.6|27879|27864|27930.6|27915.6|27834|27819|1875
1681891200000|2023-04-19 08:00:00|27881.5|27866.5|27866.5|27851.5|27896.5|27881.5|27809|27794|717
1681894800000|2023-04-19 09:00:00|27864|27849|27829|27814|27869|27854|27799|27784|841
1681898400000|2023-04-19 10:00:00|27826.5|27811.5|27924|27909|27924|27909|27816.5|27801.5|839
1681902000000|2023-04-19 11:00:00|27919|27904|27920.4|27905.4|27939|27924|27889|27874|580
1681905600000|2023-04-19 12:00:00|27922.9|27907.9|27940.4|27925.4|27965.4|27950.4|27910.4|27895.4|620
1681909200000|2023-04-19 13:00:00|27945.4|27930.4|27957.9|27942.9|27970.4|27955.4|27937.9|27922.9|758
1681912800000|2023-04-19 14:00:00|27960.4|27945.4|28020.2|28005.2|28035.2|28020.2|27950.4|27935.4|3288
1681916400000|2023-04-19 15:00:00|28025.2|28010.2|27922.7|27897.7|28030.2|28015.2|27912.7|27887.7|2691
1681920000000|2023-04-19 16:00:00|27927.7|27902.7|27942.7|27922.7|27962.7|27942.7|27922.7|27897.7|304
1681923600000|2023-04-19 17:00:00|27947.7|27927.7|27972.7|27952.7|27972.7|27952.7|27942.7|27922.7|129
1681927200000|2023-04-19 18:00:00|27977.7|27957.7|27962.7|27947.7|27987.7|27967.7|27955.2|27937.7|119
1681930800000|2023-04-19 19:00:00|27960.2|27945.2|27965.2|27950.2|27977.7|27962.7|27950.2|27935.2|198
1681934400000|2023-04-19 20:00:00|27986.4|27946.4|27955.3|27915.3|27986.4|27946.4|27953.7|27913.7|0
1681938000000|2023-04-19 21:00:00|27954.7|27914.7|27954.7|27914.7|27959.7|27919.7|27951.5|27911.5|0
1681941600000|2023-04-19 22:00:00|27954.5|27914.5|27929.3|27889.3|27954.5|27914.5|27921.1|27881.1|0
1681945200000|2023-04-19 23:00:00|27928.1|27888.1|27923.3|27883.3|27939.7|27899.7|27918.2|27878.2|0
1681948800000|2023-04-20 00:00:00|27925.1|27885.1|27946.6|27906.6|27946.6|27906.6|27922|27882|0
1681952400000|2023-04-20 01:00:00|27946.7|27906.7|27959.2|27919.2|27959.4|27919.4|27934|27894|0
1681956000000|2023-04-20 02:00:00|27959.3|27919.3|27946.4|27906.4|27965.8|27925.8|27940.1|27900.1|0
1681959600000|2023-04-20 03:00:00|27946.3|27906.3|27959.1|27919.1|27959.1|27919.1|27940|27900|0
1681963200000|2023-04-20 04:00:00|27959.2|27919.2|27952.5|27912.5|27965.4|27925.4|27952.4|27912.4|0
1681966800000|2023-04-20 05:00:00|27952.6|27912.6|27943.8|27903.8|27952.6|27912.6|27927.4|27887.4|0
1681970400000|2023-04-20 06:00:00|27943.7|27903.7|27902.7|27887.7|27972.7|27957.7|27902.7|27872.6|252
1681974000000|2023-04-20 07:00:00|27905.2|27890.2|27744.7|27729.7|27935.2|27920.2|27675.2|27660.2|3549
1681977600000|2023-04-20 08:00:00|27739.7|27724.7|27734.7|27719.7|27784.7|27769.7|27689.7|27674.7|1358
1681981200000|2023-04-20 09:00:00|27732.2|27717.2|27684.7|27669.7|27749.7|27734.7|27679.7|27664.7|1361
1681984800000|2023-04-20 10:00:00|27682.2|27667.2|27647.2|27632.2|27692.2|27677.2|27574.7|27559.7|1907
1681988400000|2023-04-20 11:00:00|27649.7|27634.7|27611.4|27596.4|27684.7|27669.7|27611.4|27596.4|678
1681992000000|2023-04-20 12:00:00|27616.4|27601.4|27621.4|27606.4|27631.4|27616.4|27561.4|27546.4|1345
1681995600000|2023-04-20 13:00:00|27623.9|27608.9|27611.4|27596.4|27631.4|27616.4|27581.4|27566.4|973
1681999200000|2023-04-20 14:00:00|27606.4|27591.4|27671.4|27656.4|27686.4|27671.4|27606.4|27591.4|1469
1682002800000|2023-04-20 15:00:00|27668.9|27653.9|27663.9|27643.9|27681.4|27666.4|27626.4|27611.4|1778
1682006400000|2023-04-20 16:00:00|27668.9|27648.9|27688.9|27668.9|27693.9|27673.9|27648.9|27628.9|276
1682010000000|2023-04-20 17:00:00|27693.9|27673.9|27688.9|27663.9|27708.9|27688.9|27683.9|27663.9|178
1682013600000|2023-04-20 18:00:00|27683.9|27668.9|27618.9|27603.9|27688.9|27668.9|27606.4|27591.4|277
1682017200000|2023-04-20 19:00:00|27621.4|27606.4|27663.9|27648.9|27671.4|27656.4|27576.4|27561.4|567
1682020800000|2023-04-20 20:00:00|27682|27642|27685.4|27645.4|27713.4|27673.4|27677|27637|0
1682024400000|2023-04-20 21:00:00|27685.5|27645.5|27679.8|27639.8|27688.6|27648.6|27679.2|27639.2|0
1682028000000|2023-04-20 22:00:00|27680.4|27640.4|27676|27636|27684.2|27644.2|27668.5|27628.5|0
1682031600000|2023-04-20 23:00:00|27676.1|27636.1|27668.5|27628.5|27689.8|27649.8|27662.3|27622.3|0
1682035200000|2023-04-21 00:00:00|27667.3|27627.3|27700.7|27660.7|27700.7|27660.7|27650.8|27610.8|0
1682038800000|2023-04-21 01:00:00|27700.6|27660.6|27682|27642|27700.7|27660.7|27669.5|27629.5|0
1682042400000|2023-04-21 02:00:00|27681.9|27641.9|27675.7|27635.7|27688.1|27648.1|27669.4|27629.4|0
1682046000000|2023-04-21 03:00:00|27675.8|27635.8|27682|27642|27688.3|27648.3|27675.7|27635.7|0
1682049600000|2023-04-21 04:00:00|27681.9|27641.9|27656.3|27616.3|27681.9|27641.9|27656.2|27616.2|0
1682053200000|2023-04-21 05:00:00|27656.2|27616.2|27662.4|27622.4|27687|27647|27656.2|27616.2|0
1682056800000|2023-04-21 06:00:00|27656.3|27616.3|27601.4|27586.4|27701.4|27686.4|27581.4|27566.4|727
1682060400000|2023-04-21 07:00:00|27596.4|27581.4|27568.3|27553.3|27696.4|27681.4|27486.4|27471.4|3075
1682064000000|2023-04-21 08:00:00|27565.8|27550.8|27598.3|27583.3|27623.3|27608.3|27528.3|27513.3|1944
1682067600000|2023-04-21 09:00:00|27595.8|27580.8|27625.8|27610.8|27723.3|27708.3|27595.8|27580.8|1353
1682071200000|2023-04-21 10:00:00|27628.3|27613.3|27588.3|27573.3|27638.3|27623.3|27563.3|27548.3|900
1682074800000|2023-04-21 11:00:00|27583.3|27568.3|27601.1|27586.1|27613.3|27598.3|27560.8|27545.8|669
1682078400000|2023-04-21 12:00:00|27596.1|27581.1|27668.6|27653.6|27671.1|27656.1|27586.1|27571.1|664
1682082000000|2023-04-21 13:00:00|27671.1|27656.1|27641.1|27626.1|27696.1|27681.1|27631.1|27616.1|1162
1682085600000|2023-04-21 14:00:00|27643.6|27628.6|27705.2|27690.2|27767.7|27752.7|27621.1|27606.1|1491
1682089200000|2023-04-21 15:00:00|27707.7|27692.7|27389.7|27369.7|27750.2|27735.2|27347.2|27324.7|2056
1682092800000|2023-04-21 16:00:00|27394.7|27364.7|27399.7|27374.7|27399.7|27379.7|27374.7|27354.7|210
1682096400000|2023-04-21 17:00:00|27394.7|27379.7|27429.7|27409.7|27434.7|27414.7|27384.7|27364.7|187
1682100000000|2023-04-21 18:00:00|27434.7|27414.7|27417.2|27402.2|27444.7|27424.7|27402.2|27387.2|111
1682103600000|2023-04-21 19:00:00|27419.7|27404.7|27412.2|27397.2|27437.2|27422.2|27392.2|27377.2|283
1682107200000|2023-04-21 20:00:00|27427.5|27387.5|27406.8|27366.8|27427.7|27387.7|27403|27363|0
1682287200000|2023-04-23 22:00:00|27252|27212|27254.2|27214.2|27263.7|27223.7|27219.7|27179.7|0
1682290800000|2023-04-23 23:00:00|27254.3|27214.3|27253.2|27213.2|27377.1|27337.1|27252|27212|0
1682294400000|2023-04-24 00:00:00|27252|27212|27137.5|27097.5|27339.6|27299.6|27124.9|27084.9|0
1682298000000|2023-04-24 01:00:00|27137.4|27097.4|27144.2|27104.2|27163|27123|27131.3|27091.3|0
1682301600000|2023-04-24 02:00:00|27144.1|27104.1|27131.9|27091.9|27346.9|27306.9|27125.5|27085.5|0
1682305200000|2023-04-24 03:00:00|27131.8|27091.8|27131.7|27091.7|27138.1|27098.1|27131.6|27091.6|0
1682308800000|2023-04-24 04:00:00|27137.8|27097.8|27126.5|27086.5|27137.8|27097.8|27125.4|27085.4|0
1682312400000|2023-04-24 05:00:00|27132.6|27092.6|27101.5|27061.5|27132.6|27092.6|27096.4|27056.4|0
1682316000000|2023-04-24 06:00:00|27095.5|27055.5|27312.5|27297.5|27317.5|27302.5|27085.4|27045.4|363
1682319600000|2023-04-24 07:00:00|27310|27295|27579.9|27564.9|27599.9|27584.9|27305|27290|3206
1682323200000|2023-04-24 08:00:00|27584.9|27569.9|27464.9|27449.9|27597.4|27582.4|27464.9|27449.9|1149
1682326800000|2023-04-24 09:00:00|27467.4|27452.4|27484.9|27469.9|27524.9|27509.9|27464.9|27449.9|561
1682330400000|2023-04-24 10:00:00|27479.9|27464.9|27489.9|27474.9|27494.9|27479.9|27464.9|27449.9|479
1682334000000|2023-04-24 11:00:00|27492.4|27477.4|27529.8|27514.8|27529.9|27514.9|27484.9|27469.9|464
1682337600000|2023-04-24 12:00:00|27532.3|27517.3|27524.8|27509.8|27534.8|27519.8|27499.8|27484.8|426
1682341200000|2023-04-24 13:00:00|27519.8|27504.8|27569.8|27554.8|27594.8|27579.8|27509.8|27494.8|1007
1682344800000|2023-04-24 14:00:00|27574.8|27559.8|27531.2|27516.2|27574.8|27559.8|27523.7|27508.7|2109
1682348400000|2023-04-24 15:00:00|27526.2|27511.2|27543.7|27523.7|27573.7|27558.7|27521.2|27506.2|3144
1682352000000|2023-04-24 16:00:00|27548.7|27528.7|27543.7|27523.7|27553.7|27533.7|27523.7|27498.7|201
1682355600000|2023-04-24 17:00:00|27538.7|27518.7|27553.7|27528.7|27558.7|27538.7|27533.7|27513.7|99
1682359200000|2023-04-24 18:00:00|27548.7|27533.7|27538.7|27523.7|27558.7|27538.7|27523.7|27508.7|116
1682362800000|2023-04-24 19:00:00|27541.2|27526.2|27541.2|27526.2|27566.2|27551.2|27538.7|27523.7|128
1682366400000|2023-04-24 20:00:00|27566.7|27526.7|27558.5|27518.5|27588.9|27548.9|27555.3|27515.3|0
1682370000000|2023-04-24 21:00:00|27558.4|27518.4|27549.9|27509.9|27563.1|27523.1|27548|27508|0
1682373600000|2023-04-24 22:00:00|27550.2|27510.2|27548.7|27508.7|27566.3|27526.3|27548.7|27508.7|0
1682377200000|2023-04-24 23:00:00|27549.9|27509.9|27550.5|27510.5|27563.8|27523.8|27547.4|27507.4|0
1682380800000|2023-04-25 00:00:00|27548.7|27508.7|27540.6|27500.6|27565.6|27525.6|27540.5|27500.5|0
1682384400000|2023-04-25 01:00:00|27540.5|27500.5|27521.9|27481.9|27550|27510|27521.9|27481.9|0
1682388000000|2023-04-25 02:00:00|27522|27482|27515.3|27475.3|27522|27482|27515.2|27475.2|0
1682391600000|2023-04-25 03:00:00|27515.2|27475.2|27502.7|27462.7|27521.6|27481.6|27502.6|27462.6|0
1682395200000|2023-04-25 04:00:00|27502.8|27462.8|27490.2|27450.2|27508.8|27468.8|27490.1|27450.1|0
1682398800000|2023-04-25 05:00:00|27496.3|27456.3|27502.6|27462.6|27502.7|27462.7|27477.7|27437.7|0
1682402400000|2023-04-25 06:00:00|27496.5|27456.5|27418.7|27403.7|27502.6|27462.6|27373.7|27358.7|668
1682406000000|2023-04-25 07:00:00|27423.7|27408.7|27240.4|27225.4|27423.7|27408.7|27161.2|27146.2|3793
1682409600000|2023-04-25 08:00:00|27245.4|27230.4|27285.4|27270.4|27300.4|27285.4|27170.4|27155.4|1226
1682413200000|2023-04-25 09:00:00|27280.4|27265.4|27300.4|27285.4|27305.4|27290.4|27245.4|27230.4|754
1682416800000|2023-04-25 10:00:00|27302.9|27287.9|27290.4|27275.4|27325.4|27310.4|27270.4|27255.4|600
1682420400000|2023-04-25 11:00:00|27287.9|27272.9|27290.8|27275.8|27315.4|27300.4|27260.8|27245.8|413
1682424000000|2023-04-25 12:00:00|27295.8|27280.8|27270.8|27255.8|27320.8|27305.8|27260.8|27245.8|683
1682427600000|2023-04-25 13:00:00|27273.3|27258.3|27233.3|27218.3|27305.8|27290.8|27220.8|27205.8|716
1682431200000|2023-04-25 14:00:00|27230.8|27215.8|27273.5|27258.5|27278.5|27263.5|27208.5|27193.5|1193
1682434800000|2023-04-25 15:00:00|27278.5|27263.5|27251|27231|27323.5|27308.5|27246|27231|1788
1682438400000|2023-04-25 16:00:00|27256|27226|27241|27221|27261|27241|27226|27206|279
1682442000000|2023-04-25 17:00:00|27246|27216|27111|27091|27251|27231|27106|27086|406
1682445600000|2023-04-25 18:00:00|27116|27096|27118.5|27103.5|27146|27131|27101|27076|202
1682449200000|2023-04-25 19:00:00|27116|27101|27098.5|27083.5|27136|27121|27093.5|27078.5|341
1682452800000|2023-04-25 20:00:00|27110.3|27070.3|27183.1|27143.1|27184.4|27144.4|27102.3|27062.3|0
1682456400000|2023-04-25 21:00:00|27183.7|27143.7|27193|27153|27194.2|27154.2|27179.3|27139.3|0
1682460000000|2023-04-25 22:00:00|27192.9|27152.9|27194.6|27154.6|27216.5|27176.5|27180.8|27140.8|0
1682463600000|2023-04-25 23:00:00|27194.5|27154.5|27194.3|27154.3|27198.1|27158.1|27180.8|27140.8|0
1682467200000|2023-04-26 00:00:00|27193.1|27153.1|27180.1|27140.1|27196.8|27156.8|27143.2|27103.2|0
1682470800000|2023-04-26 01:00:00|27180|27140|27168.3|27128.3|27180.3|27140.3|27155.7|27115.7|0
1682474400000|2023-04-26 02:00:00|27168.2|27128.2|27174.5|27134.5|27180.6|27140.6|27155.9|27115.9|0
1682478000000|2023-04-26 03:00:00|27174.4|27134.4|27143.4|27103.4|27174.5|27134.5|27143.4|27103.4|0
1682481600000|2023-04-26 04:00:00|27143.5|27103.5|27149.4|27109.4|27149.5|27109.5|27131|27091|0
1682485200000|2023-04-26 05:00:00|27149.5|27109.5|27177.4|27137.4|27192.4|27152.4|27137.3|27097.3|0
1682488800000|2023-04-26 06:00:00|27183.5|27143.5|27148.5|27133.5|27189.5|27163.5|27101|27086|774
1682492400000|2023-04-26 07:00:00|27153.5|27138.5|26911.8|26896.8|27168.5|27153.5|26881.8|26866.8|4330
1682496000000|2023-04-26 08:00:00|26906.8|26891.8|27081.8|27066.8|27121.8|27106.8|26856.8|26841.8|2553
1682499600000|2023-04-26 09:00:00|27084.3|27069.3|27056.8|27041.8|27139.3|27124.3|27036.8|27021.8|1050
1682503200000|2023-04-26 10:00:00|27061.8|27046.8|27036.8|27021.8|27116.8|27101.8|27031.8|27016.8|797
1682506800000|2023-04-26 11:00:00|27039.3|27024.3|27053.2|27038.2|27120.7|27105.7|26971.8|26956.8|976
1682510400000|2023-04-26 12:00:00|27050.7|27035.7|27050.7|27035.7|27083.2|27068.2|27035.7|27020.7|656
1682514000000|2023-04-26 13:00:00|27053.2|27038.2|27030.7|27015.7|27090.7|27075.7|27020.7|27005.7|1046
1682517600000|2023-04-26 14:00:00|27028.2|27013.2|27030.4|27015.4|27037.9|27022.9|26927.9|26912.9|1523
1682521200000|2023-04-26 15:00:00|27032.9|27017.9|27120.4|27095.4|27125.4|27102.9|27027.9|27012.9|1951
1682524800000|2023-04-26 16:00:00|27125.4|27100.4|27130.4|27110.4|27150.4|27130.4|27115.4|27095.4|393
1682528400000|2023-04-26 17:00:00|27135.4|27115.4|27050.4|27030.4|27140.4|27120.4|27040.4|27020.4|173
1682532000000|2023-04-26 18:00:00|27055.4|27035.4|26970.4|26955.4|27055.4|27035.4|26960.4|26945.4|250
1682535600000|2023-04-26 19:00:00|26967.9|26952.9|26950.4|26935.4|26997.9|26982.9|26935.4|26920.4|371
1682539200000|2023-04-26 20:00:00|26988.9|26948.9|27019.3|26979.3|27031|26991|26979.7|26939.7|0
1682542800000|2023-04-26 21:00:00|27018.1|26978.1|27028.4|26988.4|27028.4|26988.4|27017.4|26977.4|0
1682546400000|2023-04-26 22:00:00|27028.1|26988.1|27016.5|26976.5|27028.1|26988.1|27005.9|26965.9|0
1682550000000|2023-04-26 23:00:00|27015.3|26975.3|27019.7|26979.7|27020.9|26980.9|27008.4|26968.4|0
1682553600000|2023-04-27 00:00:00|27019.6|26979.6|26996.4|26956.4|27019.6|26979.6|26984.1|26944.1|0
1682557200000|2023-04-27 01:00:00|26996.3|26956.3|27002.5|26962.5|27008.7|26968.7|26983.9|26943.9|0
1682560800000|2023-04-27 02:00:00|26996.5|26956.5|27008.8|26968.8|27015|26975|26996.3|26956.3|0
1682564400000|2023-04-27 03:00:00|27008.9|26968.9|27008.7|26968.7|27015|26975|27008.6|26968.6|0
1682568000000|2023-04-27 04:00:00|27008.8|26968.8|27021.4|26981.4|27021.4|26981.4|27008.7|26968.7|0
1682571600000|2023-04-27 05:00:00|27021.3|26981.3|27039.8|26999.8|27058.1|27018.1|27008.9|26968.9|0
1682575200000|2023-04-27 06:00:00|27027.7|26987.7|27080.4|27065.4|27082.9|27067.9|27017.9|26981.5|404
1682578800000|2023-04-27 07:00:00|27085.4|27070.4|27215.4|27200.4|27227.9|27212.9|27000.4|26985.4|2829
1682582400000|2023-04-27 08:00:00|27217.9|27202.9|27167.9|27152.9|27222.9|27207.9|27082.9|27067.9|1514
1682586000000|2023-04-27 09:00:00|27172.9|27157.9|27102.9|27087.9|27177.9|27162.9|27075.4|27060.4|917
1682589600000|2023-04-27 10:00:00|27097.9|27082.9|27087.9|27072.9|27117.9|27102.9|27037.9|27022.9|817
1682593200000|2023-04-27 11:00:00|27089|27074|27134.4|27119.4|27134.4|27119.4|27077.1|27062.1|367
1682596800000|2023-04-27 12:00:00|27131.9|27116.9|27204.4|27189.4|27206.9|27191.9|27129.4|27114.4|848
1682600400000|2023-04-27 13:00:00|27209.4|27194.4|27124.4|27109.4|27214.4|27199.4|27074.4|27059.4|1702
1682604000000|2023-04-27 14:00:00|27129.4|27114.4|27116.3|27101.3|27166.3|27151.3|27103.8|27088.8|1312
1682607600000|2023-04-27 15:00:00|27121.3|27106.3|27163.8|27143.8|27216.3|27201.3|27121.3|27106.3|1497
1682611200000|2023-04-27 16:00:00|27168.8|27148.8|27223.8|27203.8|27223.8|27203.8|27163.8|27143.8|232
1682614800000|2023-04-27 17:00:00|27228.8|27208.8|27273.8|27253.8|27283.8|27263.8|27223.8|27203.8|145
1682618400000|2023-04-27 18:00:00|27278.8|27258.8|27316.3|27301.3|27316.3|27301.3|27273.8|27248.8|158
1682622000000|2023-04-27 19:00:00|27313.8|27298.8|27326.3|27311.3|27331.3|27316.3|27293.8|27278.8|317
1682625600000|2023-04-27 20:00:00|27345|27305|27362.1|27322.1|27403.1|27363.1|27323.6|27283.6|1
1682629200000|2023-04-27 21:00:00|27363.3|27323.3|27326.6|27286.6|27366.3|27326.3|27324.7|27284.7|0
1682632800000|2023-04-27 22:00:00|27327.2|27287.2|27328|27288|27346|27306|27311|27271|0
1682636400000|2023-04-27 23:00:00|27328.1|27288.1|27323.7|27283.7|27341.8|27301.8|27322.4|27282.4|0
1682640000000|2023-04-28 00:00:00|27324.9|27284.9|27282.9|27242.9|27327.4|27287.4|27282.7|27242.7|0
1682643600000|2023-04-28 01:00:00|27282.8|27242.8|27338|27298|27338.3|27298.3|27282.3|27242.3|0
1682647200000|2023-04-28 02:00:00|27331.9|27291.9|27326|27286|27332.3|27292.3|27325.6|27285.6|0
1682650800000|2023-04-28 03:00:00|27332|27292|27307|27267|27332.1|27292.1|27306.8|27266.8|0
1682654400000|2023-04-28 04:00:00|27306.9|27266.9|27307.2|27267.2|27331.8|27291.8|27300.8|27260.8|0
1682658000000|2023-04-28 05:00:00|27301.2|27261.2|27350.4|27310.4|27356.8|27316.8|27294.7|27254.7|0
1682661600000|2023-04-28 06:00:00|27344.3|27304.3|27251.3|27236.3|27344.4|27304.4|27243.8|27228.8|697
1682665200000|2023-04-28 07:00:00|27248.8|27233.8|27001.3|26986.3|27286.3|27271.3|26993.8|26978.8|3212
1682668800000|2023-04-28 08:00:00|26996.3|26981.3|26753.8|26738.8|27001.3|26986.3|26718.8|26703.8|2953
1682672400000|2023-04-28 09:00:00|26751.3|26736.3|26816.3|26801.3|26836.3|26821.3|26681.3|26666.3|1445
1682676000000|2023-04-28 10:00:00|26823.8|26808.8|26701.3|26686.3|26866.3|26851.3|26696.3|26681.3|1181
1682679600000|2023-04-28 11:00:00|26696.3|26681.3|26767.3|26752.3|26807.3|26792.3|26672.7|26657.7|1289
1682683200000|2023-04-28 12:00:00|26769.8|26754.8|26837.3|26822.3|26852.3|26837.3|26747.3|26732.3|961
1682686800000|2023-04-28 13:00:00|26842.3|26827.3|26942.3|26927.3|26952.3|26937.3|26837.3|26822.3|1187
1682690400000|2023-04-28 14:00:00|26947.3|26932.3|27029.4|27014.4|27109.4|27094.4|26942.3|26927.3|2523
1682694000000|2023-04-28 15:00:00|27031.9|27016.9|27129.4|27109.4|27134.4|27119.4|26971.9|26956.9|2889
1682697600000|2023-04-28 16:00:00|27134.4|27114.4|27139.4|27114.4|27139.4|27119.4|27114.4|27094.4|208
1682701200000|2023-04-28 17:00:00|27134.4|27119.4|27124.4|27104.4|27164.4|27144.4|27114.4|27094.4|213
1682704800000|2023-04-28 18:00:00|27129.4|27109.4|27121.9|27106.9|27144.4|27124.4|27096.9|27081.9|185
1682708400000|2023-04-28 19:00:00|27119.4|27104.4|27151.9|27136.9|27164.4|27149.4|27111.9|27096.9|315
1682712000000|2023-04-28 20:00:00|27175.8|27135.8|27181.5|27141.5|27205|27165|27171.4|27131.4|0
1682892000000|2023-04-30 22:00:00|27158.3|27118.3|27141.4|27101.4|27185.1|27145.1|27135.2|27095.2|0
1682895600000|2023-04-30 23:00:00|27113.9|27073.9|27101.4|27061.4|27127|27087|27093.4|27053.4|0
1682899200000|2023-05-01 00:00:00|27100.2|27060.2|27130.1|27090.1|27133.2|27093.2|27091.5|27051.5|0
1682902800000|2023-05-01 01:00:00|27130.7|27090.7|27123.9|27083.9|27136.9|27096.9|27117.6|27077.6|0
1682906400000|2023-05-01 02:00:00|27124.5|27084.5|27157.5|27117.5|27159.3|27119.3|27122|27082|0
1682910000000|2023-05-01 03:00:00|27157.4|27117.4|27156.2|27116.2|27167.4|27127.4|27143.2|27103.2|0
1682913600000|2023-05-01 04:00:00|27156.8|27116.8|27157.5|27117.5|27160.6|27120.6|27149.4|27109.4|0
1682917200000|2023-05-01 05:00:00|27158.2|27118.2|27164.4|27124.4|27171.2|27131.2|27145.1|27105.1|0
1682920800000|2023-05-01 06:00:00|27163.2|27123.2|27178.9|27138.9|27183.7|27143.7|27142|27102|0
1682924400000|2023-05-01 07:00:00|27178.8|27138.8|27156.5|27116.5|27180.1|27140.1|27148.4|27108.4|0
1682928000000|2023-05-01 08:00:00|27155.3|27115.3|27128.2|27088.2|27157.2|27117.2|27116.8|27076.8|0
1682931600000|2023-05-01 09:00:00|27128.1|27088.1|27145.6|27105.6|27181.2|27141.2|27126.3|27086.3|0
1682935200000|2023-05-01 10:00:00|27146.8|27106.8|27139.4|27099.4|27152.4|27112.4|27121.9|27081.9|0
1682938800000|2023-05-01 11:00:00|27139.3|27099.3|27112.2|27072.2|27142.5|27102.5|27109.1|27069.1|0
1682942400000|2023-05-01 12:00:00|27112.3|27072.3|27130.3|27090.3|27136.5|27096.5|27101|27061|0
1682946000000|2023-05-01 13:00:00|27130.2|27090.2|27172.7|27132.7|27193.9|27153.9|27096|27056|0
1682949600000|2023-05-01 14:00:00|27172.3|27132.3|27208.2|27168.2|27215|27175|27131.5|27091.5|0
1682953200000|2023-05-01 15:00:00|27210|27170|27164.5|27124.5|27219.4|27179.4|27116.8|27076.8|0
1682956800000|2023-05-01 16:00:00|27163.3|27123.3|27221.1|27181.1|27247.9|27207.9|27163.3|27123.3|0
1682960400000|2023-05-01 17:00:00|27219.9|27179.9|27210.5|27170.5|27228.8|27188.8|27183.1|27143.1|0
1682964000000|2023-05-01 18:00:00|27208.7|27168.7|27147.7|27107.7|27215.5|27175.5|27106|27066|0
1682967600000|2023-05-01 19:00:00|27149.5|27109.5|27112.8|27072.8|27155.8|27115.8|27094.8|27054.8|0
1682971200000|2023-05-01 20:00:00|27111|27071|27075.1|27035.1|27135.2|27095.2|27069.5|27029.5|0
1682974800000|2023-05-01 21:00:00|27075|27035|27074.4|27034.4|27080|27040|27073.8|27033.8|0
1682978400000|2023-05-01 22:00:00|27073.8|27033.8|27103.2|27063.2|27108.2|27068.2|27060.1|27020.1|0
1682982000000|2023-05-01 23:00:00|27073.8|27033.8|27073.2|27033.2|27084.4|27044.4|27069.5|27029.5|0
1682985600000|2023-05-02 00:00:00|27073.1|27033.1|27113.2|27073.2|27132|27092|27068.2|27028.2|0
1682989200000|2023-05-02 01:00:00|27113.1|27073.1|27132|27092|27156.6|27116.6|27107.1|27067.1|0
1682992800000|2023-05-02 02:00:00|27132.1|27092.1|27138.2|27098.2|27140.4|27100.4|27113.5|27073.5|0
1682996400000|2023-05-02 03:00:00|27138.3|27098.3|27150.7|27110.7|27150.7|27110.7|27138.2|27098.2|0
1683000000000|2023-05-02 04:00:00|27156.8|27116.8|27138.7|27098.7|27157|27117|27120.3|27080.3|0
1683003600000|2023-05-02 05:00:00|27138.6|27098.6|27150.8|27110.8|27153.9|27113.9|27126.6|27086.6|0
1683007200000|2023-05-02 06:00:00|27147.8|27107.8|27221.9|27206.9|27259.4|27244.4|27141.6|27101.6|563
1683010800000|2023-05-02 07:00:00|27226.9|27211.9|27152.6|27137.6|27354.4|27339.4|27142.6|27127.6|4076
1683014400000|2023-05-02 08:00:00|27150.1|27135.1|27117.6|27102.6|27162.6|27147.6|27062.6|27047.6|1578
1683018000000|2023-05-02 09:00:00|27112.6|27097.6|27155.1|27140.1|27182.6|27167.6|27082.6|27067.6|929
1683021600000|2023-05-02 10:00:00|27157.6|27142.6|27167.6|27152.6|27182.6|27167.6|27097.6|27082.6|575
1683025200000|2023-05-02 11:00:00|27162.6|27147.6|27189|27174|27189|27174|27132.6|27117.6|638
1683028800000|2023-05-02 12:00:00|27186.5|27171.5|27106.5|27091.5|27186.5|27171.5|27106.5|27091.5|553
1683032400000|2023-05-02 13:00:00|27111.5|27096.5|27006.5|26991.5|27111.5|27096.5|26999|26984|1633
1683036000000|2023-05-02 14:00:00|27011.5|26996.5|26651.8|26636.8|27014|26999|26644.3|26629.3|4305
1683039600000|2023-05-02 15:00:00|26649.3|26634.3|26671.8|26651.8|26714.3|26699.3|26614.3|26599.3|2971
1683043200000|2023-05-02 16:00:00|26666.8|26646.8|26691.8|26671.8|26691.8|26671.8|26646.8|26626.8|415
1683046800000|2023-05-02 17:00:00|26696.8|26666.8|26721.8|26701.8|26741.8|26721.8|26681.8|26661.8|230
1683050400000|2023-05-02 18:00:00|26716.8|26696.8|26726.8|26711.8|26734.3|26719.3|26681.8|26661.8|167
1683054000000|2023-05-02 19:00:00|26724.3|26709.3|26731.8|26716.8|26759.3|26744.3|26709.3|26694.3|369
1683057600000|2023-05-02 20:00:00|26744.2|26704.2|26740.5|26700.5|26777.1|26737.1|26737.4|26697.4|0
1683061200000|2023-05-02 21:00:00|26741.7|26701.7|26736.1|26696.1|26742.3|26702.3|26733|26693|0
1683064800000|2023-05-02 22:00:00|26736.3|26696.3|26741.7|26701.7|26753.5|26713.5|26729.3|26689.3|0
1683068400000|2023-05-02 23:00:00|26741.4|26701.4|26771.7|26731.7|26771.7|26731.7|26734.5|26694.5|0
1683072000000|2023-05-03 00:00:00|26771.8|26731.8|26749.9|26709.9|26773|26733|26709.7|26669.7|0
1683075600000|2023-05-03 01:00:00|26750|26710|26731.5|26691.5|26756|26716|26719.3|26679.3|0
1683079200000|2023-05-03 02:00:00|26731.6|26691.6|26749.8|26709.8|26756.1|26716.1|26731.6|26691.6|0
1683082800000|2023-05-03 03:00:00|26750|26710|26756.1|26716.1|26756.2|26716.2|26737.6|26697.6|0
1683086400000|2023-05-03 04:00:00|26756|26716|26756.1|26716.1|26762.2|26722.2|26743.8|26703.8|0
1683090000000|2023-05-03 05:00:00|26762.1|26722.1|26828.7|26788.7|26846.7|26806.7|26762.1|26722.1|0
1683093600000|2023-05-03 06:00:00|26834.7|26794.7|26881.8|26866.8|26889.3|26874.3|26804.3|26779.8|753
1683097200000|2023-05-03 07:00:00|26891.8|26876.8|26930.2|26915.2|26967.7|26952.7|26814.3|26799.3|3688
1683100800000|2023-05-03 08:00:00|26935.2|26920.2|26870.2|26855.2|26952.7|26937.7|26852.7|26837.7|1288
1683104400000|2023-05-03 09:00:00|26872.7|26857.7|26927.7|26912.7|26932.7|26917.7|26832.7|26817.7|1047
1683108000000|2023-05-03 10:00:00|26930.2|26915.2|26932.7|26917.7|26992.7|26977.7|26892.7|26877.7|1763
1683111600000|2023-05-03 11:00:00|26937.7|26922.7|26924.4|26909.4|27012.7|26997.7|26911.9|26896.9|1052
1683115200000|2023-05-03 12:00:00|26921.9|26906.9|26814.4|26799.4|26961.9|26946.9|26811.9|26796.9|1011
1683118800000|2023-05-03 13:00:00|26816.9|26801.9|26879.4|26864.4|26936.9|26921.9|26801.9|26786.9|954
1683122400000|2023-05-03 14:00:00|26884.4|26869.4|26854|26839|26916.5|26901.5|26829|26814|1277
1683126000000|2023-05-03 15:00:00|26849|26834|26911.5|26891.5|26911.5|26891.5|26814|26799|1690
1683129600000|2023-05-03 16:00:00|26906.5|26886.5|26941.5|26916.5|26941.5|26916.5|26896.5|26876.5|178
1683133200000|2023-05-03 17:00:00|26936.5|26921.5|26941.5|26916.5|26956.5|26931.5|26916.5|26891.5|104
1683136800000|2023-05-03 18:00:00|26940.5|26912.5|26956.5|26941.5|27009|26994|26856.5|26841.5|772
1683140400000|2023-05-03 19:00:00|26954|26939|26769|26754|26991.5|26976.5|26769|26754|756
1683144000000|2023-05-03 20:00:00|26808.3|26768.3|26730|26690|26866.3|26826.3|26722.3|26682.3|0
1683147600000|2023-05-03 21:00:00|26730.1|26690.1|26714.9|26674.9|26751.9|26711.9|26714.9|26674.9|0
1683151200000|2023-05-03 22:00:00|26714.2|26674.2|26722.3|26682.3|26722.9|26682.9|26637.6|26597.6|0
1683154800000|2023-05-03 23:00:00|26722.2|26682.2|26749|26709|26749|26709|26702.3|26662.3|0
1683158400000|2023-05-04 00:00:00|26747.2|26707.2|26742.4|26702.4|26754.9|26714.9|26723.1|26683.1|0
1683162000000|2023-05-04 01:00:00|26736.4|26696.4|26792.2|26752.2|26798.5|26758.5|26730.1|26690.1|0
1683165600000|2023-05-04 02:00:00|26792.3|26752.3|26834.9|26794.9|26835|26795|26792.2|26752.2|0
1683169200000|2023-05-04 03:00:00|26835|26795|26841|26801|26847.3|26807.3|26828.8|26788.8|0
1683172800000|2023-05-04 04:00:00|26841.1|26801.1|26853.8|26813.8|26865.9|26825.9|26810.4|26770.4|0
1683176400000|2023-05-04 05:00:00|26853.9|26813.9|26842|26802|26860.2|26820.2|26835.6|26795.6|0
1683180000000|2023-05-04 06:00:00|26848.1|26808.1|26774|26759|26854.2|26814.2|26719|26704|499
1683183600000|2023-05-04 07:00:00|26766.5|26751.5|26755.5|26740.5|26799|26784|26609|26594|4272
1683187200000|2023-05-04 08:00:00|26758|26743|26645.5|26630.5|26760.5|26745.5|26630.5|26615.5|1286
1683190800000|2023-05-04 09:00:00|26643|26628|26605.5|26590.5|26685.5|26670.5|26585.5|26570.5|1101
1683194400000|2023-05-04 10:00:00|26603|26588|26565.5|26550.5|26623|26608|26500.5|26485.5|1479
1683198000000|2023-05-04 11:00:00|26560.5|26545.5|26563.8|26548.8|26595.5|26580.5|26538.8|26523.8|737
1683201600000|2023-05-04 12:00:00|26568.8|26553.8|26668.8|26653.8|26723.8|26708.8|26533.8|26518.8|1746
1683205200000|2023-05-04 13:00:00|26666.3|26651.3|26753.8|26738.8|26778.8|26763.8|26603.8|26588.8|2026
1683208800000|2023-05-04 14:00:00|26751.3|26736.3|26643.4|26628.4|26773.8|26758.8|26548.4|26533.4|3089
1683212400000|2023-05-04 15:00:00|26638.4|26623.4|26670.9|26650.9|26723.4|26708.4|26625.9|26610.9|1810
1683216000000|2023-05-04 16:00:00|26675.9|26655.9|26755.9|26730.9|26755.9|26735.9|26640.9|26615.9|256
1683219600000|2023-05-04 17:00:00|26760.9|26735.9|26775.9|26750.9|26805.9|26785.9|26730.9|26710.9|290
1683223200000|2023-05-04 18:00:00|26780.9|26755.9|26733.4|26718.4|26780.9|26760.9|26705.9|26690.9|150
1683226800000|2023-05-04 19:00:00|26730.9|26715.9|26738.4|26723.4|26773.4|26758.4|26698.4|26683.4|232
1683230400000|2023-05-04 20:00:00|26751|26711|26744.3|26704.3|26787.9|26747.9|26732.1|26692.1|0
1683234000000|2023-05-04 21:00:00|26744.4|26704.4|26756.2|26716.2|26761.1|26721.1|26741.2|26701.2|0
1683237600000|2023-05-04 22:00:00|26756.3|26716.3|26807.2|26767.2|26807.2|26767.2|26756.2|26716.2|0
1683241200000|2023-05-04 23:00:00|26808.4|26768.4|26805|26765|26817.5|26777.5|26796.6|26756.6|0
1683244800000|2023-05-05 00:00:00|26805.1|26765.1|26813.4|26773.4|26831.7|26791.7|26776.1|26736.1|0
1683248400000|2023-05-05 01:00:00|26813.3|26773.3|26819.6|26779.6|26819.6|26779.6|26801|26761|0
1683252000000|2023-05-05 02:00:00|26819.5|26779.5|26819.2|26779.2|26831.4|26791.4|26788.7|26748.7|0
1683255600000|2023-05-05 03:00:00|26825.2|26785.2|26837.8|26797.8|26837.9|26797.9|26813|26773|0
1683259200000|2023-05-05 04:00:00|26837.7|26797.7|26833.8|26793.8|26839.9|26799.9|26825.5|26785.5|0
1683262800000|2023-05-05 05:00:00|26839.8|26799.8|26815.3|26775.3|26840|26800|26809|26769|0
1683266400000|2023-05-05 06:00:00|26821.4|26781.4|26883.4|26868.4|26883.4|26868.4|26798.4|26769.2|419
1683270000000|2023-05-05 07:00:00|26875.9|26860.9|26898.1|26883.1|26988.4|26973.4|26838.4|26823.4|3310
1683273600000|2023-05-05 08:00:00|26903.1|26888.1|27043.1|27028.1|27048.1|27033.1|26803.1|26788.1|2277
1683277200000|2023-05-05 09:00:00|27048.1|27033.1|27033.1|27018.1|27053.1|27038.1|26960.6|26945.6|1235
1683280800000|2023-05-05 10:00:00|27038.1|27023.1|27058.1|27043.1|27118.1|27103.1|27018.1|27003.1|1568
1683284400000|2023-05-05 11:00:00|27055.6|27040.6|27079.7|27064.7|27123.1|27108.1|27038.1|27023.1|906
1683288000000|2023-05-05 12:00:00|27074.7|27059.7|27114.7|27099.7|27154.7|27139.7|26992.2|26977.2|1704
1683291600000|2023-05-05 13:00:00|27119.7|27104.7|27194.7|27179.7|27249.7|27234.7|27109.7|27094.7|2219
1683295200000|2023-05-05 14:00:00|27199.7|27184.7|27322.6|27307.6|27327.6|27312.6|27194.7|27179.7|2375
1683298800000|2023-05-05 15:00:00|27327.6|27312.6|27360.1|27340.1|27360.1|27345.1|27317.6|27302.6|2910
1683302400000|2023-05-05 16:00:00|27365.1|27345.1|27385.1|27365.1|27385.1|27365.1|27350.1|27325.1|333
1683306000000|2023-05-05 17:00:00|27390.1|27360.1|27410.1|27390.1|27415.1|27395.1|27380.1|27360.1|187
1683309600000|2023-05-05 18:00:00|27415.1|27395.1|27462.6|27447.6|27482.6|27467.6|27410.1|27390.1|344
1683313200000|2023-05-05 19:00:00|27460.1|27445.1|27440.1|27425.1|27485.1|27470.1|27427.6|27412.6|558
1683316800000|2023-05-05 20:00:00|27459.4|27419.4|27447.3|27407.3|27474.1|27434.1|27433.5|27393.5|0
1683496800000|2023-05-07 22:00:00|27481.5|27441.5|27467.7|27427.7|27489.3|27449.3|27462.9|27422.9|0
1683500400000|2023-05-07 23:00:00|27467.6|27427.6|27436.9|27396.9|27487.2|27447.2|27435|27395|0
1683504000000|2023-05-08 00:00:00|27436.8|27396.8|27438.5|27398.5|27457.3|27417.3|27415.5|27375.5|0
1683507600000|2023-05-08 01:00:00|27438.6|27398.6|27431.6|27391.6|27451.4|27411.4|27413.9|27373.9|0
1683511200000|2023-05-08 02:00:00|27428.5|27388.5|27438.2|27398.2|27444.4|27404.4|27419.1|27379.1|0
1683514800000|2023-05-08 03:00:00|27438.3|27398.3|27414|27374|27445.6|27405.6|27413.9|27373.9|0
1683518400000|2023-05-08 04:00:00|27413.9|27373.9|27419.8|27379.8|27426.3|27386.3|27413.9|27373.9|0
1683522000000|2023-05-08 05:00:00|27420.5|27380.5|27419.6|27379.6|27427.1|27387.1|27408.3|27368.3|0
1683525600000|2023-05-08 06:00:00|27425.6|27385.6|27412.6|27397.6|27435.1|27420.1|27377.6|27362.6|388
1683529200000|2023-05-08 07:00:00|27407.6|27392.6|27457.1|27442.1|27457.6|27442.6|27317.6|27302.6|3053
1683532800000|2023-05-08 08:00:00|27452.1|27437.1|27427.1|27412.1|27487.1|27472.1|27412.1|27397.1|991
1683536400000|2023-05-08 09:00:00|27422.1|27407.1|27412.1|27397.1|27447.1|27432.1|27407.1|27392.1|618
1683540000000|2023-05-08 10:00:00|27409.6|27394.6|27437.1|27422.1|27442.1|27427.1|27402.1|27387.1|477
1683543600000|2023-05-08 11:00:00|27432.1|27417.1|27465.6|27450.6|27475.6|27460.6|27432.1|27417.1|435
1683547200000|2023-05-08 12:00:00|27460.6|27445.6|27450.6|27435.6|27480.6|27465.6|27433.1|27418.1|436
1683550800000|2023-05-08 13:00:00|27445.6|27430.6|27365.6|27350.6|27455.6|27440.6|27360.6|27345.6|1029
1683554400000|2023-05-08 14:00:00|27360.6|27345.6|27401.4|27386.4|27410.6|27395.6|27360.6|27345.6|829
1683558000000|2023-05-08 15:00:00|27398.9|27383.9|27448.9|27428.9|27448.9|27431.4|27396.4|27381.4|1534
1683561600000|2023-05-08 16:00:00|27453.9|27433.9|27443.9|27418.9|27453.9|27433.9|27433.9|27408.9|141
1683565200000|2023-05-08 17:00:00|27438.9|27423.9|27463.9|27443.9|27468.9|27448.9|27438.9|27413.9|144
1683568800000|2023-05-08 18:00:00|27468.9|27448.9|27468.9|27453.9|27478.9|27461.4|27403.9|27383.9|136
1683572400000|2023-05-08 19:00:00|27466.4|27451.4|27458.9|27443.9|27471.4|27456.4|27446.4|27431.4|154
1683576000000|2023-05-08 20:00:00|27477.7|27437.7|27466.7|27426.7|27487.6|27447.6|27464.4|27424.4|0
1683579600000|2023-05-08 21:00:00|27466.6|27426.6|27469.8|27429.8|27477.3|27437.3|27462.9|27422.9|0
1683583200000|2023-05-08 22:00:00|27469.6|27429.6|27460.4|27420.4|27469.6|27429.6|27457.2|27417.2|0
1683586800000|2023-05-08 23:00:00|27461.7|27421.7|27461.7|27421.7|27468.5|27428.5|27455.4|27415.4|0
1683590400000|2023-05-09 00:00:00|27461.6|27421.6|27463.7|27423.7|27482.4|27442.4|27452.2|27412.2|0
1683594000000|2023-05-09 01:00:00|27463.6|27423.6|27470.2|27430.2|27476.5|27436.5|27457.5|27417.5|0
1683597600000|2023-05-09 02:00:00|27470.3|27430.3|27476.3|27436.3|27476.5|27436.5|27464|27424|0
1683601200000|2023-05-09 03:00:00|27476.4|27436.4|27482.5|27442.5|27482.6|27442.6|27464|27424|0
1683604800000|2023-05-09 04:00:00|27482.6|27442.6|27482.6|27442.6|27495|27455|27476.4|27436.4|0
1683608400000|2023-05-09 05:00:00|27482.5|27442.5|27464.2|27424.2|27494.9|27454.9|27464.1|27424.1|0
1683612000000|2023-05-09 06:00:00|27464.1|27424.1|27451.4|27436.4|27488.9|27473.9|27426.4|27411.4|409
1683615600000|2023-05-09 07:00:00|27453.9|27438.9|27376.8|27361.8|27496.4|27481.4|27361.8|27346.8|2524
1683619200000|2023-05-09 08:00:00|27374.3|27359.3|27336.8|27321.8|27409.3|27394.3|27276.8|27261.8|1342
1683622800000|2023-05-09 09:00:00|27339.3|27324.3|27301.8|27286.8|27359.3|27344.3|27271.8|27256.8|876
1683626400000|2023-05-09 10:00:00|27306.8|27291.8|27266.8|27251.8|27329.3|27314.3|27261.8|27246.8|656
1683630000000|2023-05-09 11:00:00|27261.8|27246.8|27243|27228|27286.8|27271.8|27213|27198|919
1683633600000|2023-05-09 12:00:00|27240.5|27225.5|27263|27248|27268|27253|27225.5|27210.5|658
1683637200000|2023-05-09 13:00:00|27258|27243|27338|27323|27343|27328|27238|27223|1057
1683640800000|2023-05-09 14:00:00|27343|27328|27376.6|27361.6|27381.6|27366.6|27299.1|27284.1|1785
1683644400000|2023-05-09 15:00:00|27381.6|27366.6|27354.1|27329.1|27401.6|27386.6|27344.1|27324.1|1804
1683648000000|2023-05-09 16:00:00|27349.1|27334.1|27369.1|27349.1|27374.1|27349.1|27349.1|27329.1|233
1683651600000|2023-05-09 17:00:00|27374.1|27344.1|27394.1|27374.1|27399.1|27374.1|27349.1|27329.1|109
1683655200000|2023-05-09 18:00:00|27399.1|27379.1|27394.1|27379.1|27419.1|27399.1|27374.1|27359.1|118
1683658800000|2023-05-09 19:00:00|27396.6|27381.6|27384.1|27369.1|27411.6|27396.6|27379.1|27364.1|169
1683662400000|2023-05-09 20:00:00|27401.6|27361.6|27403|27363|27426.3|27386.3|27393.5|27353.5|0
1683666000000|2023-05-09 21:00:00|27402.4|27362.4|27401.2|27361.2|27403|27363|27393.6|27353.6|0
1683669600000|2023-05-09 22:00:00|27400.9|27360.9|27415|27375|27420.1|27380.1|27387.3|27347.3|0
1683673200000|2023-05-09 23:00:00|27413.1|27373.1|27423.2|27383.2|27429.5|27389.5|27410|27370|0
1683676800000|2023-05-10 00:00:00|27421.3|27381.3|27421|27381|27439.7|27399.7|27413.1|27373.1|0
1683680400000|2023-05-10 01:00:00|27421.1|27381.1|27420.9|27380.9|27427.5|27387.5|27414.6|27374.6|0
1683684000000|2023-05-10 02:00:00|27421|27381|27420.8|27380.8|27427.2|27387.2|27414.5|27374.5|0
1683687600000|2023-05-10 03:00:00|27420.9|27380.9|27420.7|27380.7|27427.1|27387.1|27420.7|27380.7|0
1683691200000|2023-05-10 04:00:00|27420.6|27380.6|27427|27387|27430.2|27390.2|27414.3|27374.3|0
1683694800000|2023-05-10 05:00:00|27426.9|27386.9|27401.9|27361.9|27433.2|27393.2|27395.4|27355.4|0
1683698400000|2023-05-10 06:00:00|27402|27362|27411.6|27396.6|27449.1|27434.1|27392|27352|400
1683702000000|2023-05-10 07:00:00|27414.1|27399.1|27331|27316|27486.6|27471.6|27326|27311|2967
1683705600000|2023-05-10 08:00:00|27328.5|27313.5|27331|27316|27361|27346|27291|27276|1219
1683709200000|2023-05-10 09:00:00|27326|27311|27306|27291|27346|27331|27266|27251|1072
1683712800000|2023-05-10 10:00:00|27296|27281|27321|27306|27321|27306|27271|27256|648
1683716400000|2023-05-10 11:00:00|27318.5|27303.5|27279.7|27264.7|27326|27311|27279.7|27264.7|669
1683720000000|2023-05-10 12:00:00|27277.2|27262.2|27409.7|27394.7|27434.7|27419.7|27269.7|27254.7|2004
1683723600000|2023-05-10 13:00:00|27412.2|27397.2|27249.7|27234.7|27479.7|27464.7|27174.7|27159.7|2939
1683727200000|2023-05-10 14:00:00|27254.7|27239.7|27236.3|27221.3|27331.3|27316.3|27206.3|27191.3|2459
1683730800000|2023-05-10 15:00:00|27241.3|27226.3|27263.8|27238.8|27291.3|27276.3|27228.8|27213.8|1873
1683734400000|2023-05-10 16:00:00|27258.8|27233.8|27208.8|27188.8|27258.8|27238.8|27203.8|27183.8|223
1683738000000|2023-05-10 17:00:00|27203.8|27183.8|27178.8|27158.8|27208.8|27188.8|27118.8|27098.8|595
1683741600000|2023-05-10 18:00:00|27183.8|27163.8|27251.3|27236.3|27271.3|27256.3|27183.8|27163.8|339
1683745200000|2023-05-10 19:00:00|27248.8|27233.8|27246.3|27231.3|27306.3|27291.3|27246.3|27231.3|468
1683748800000|2023-05-10 20:00:00|27278.6|27238.6|27278.9|27238.9|27303.4|27263.4|27273.8|27233.8|0
1683752400000|2023-05-10 21:00:00|27279.5|27239.5|27272.6|27232.6|27280.8|27240.8|27266.9|27226.9|0
1683756000000|2023-05-10 22:00:00|27273.2|27233.2|27292.7|27252.7|27295.9|27255.9|27273.2|27233.2|0
1683759600000|2023-05-10 23:00:00|27292.8|27252.8|27309.2|27269.2|27320.5|27280.5|27285.8|27245.8|0
1683763200000|2023-05-11 00:00:00|27309.3|27269.3|27330.3|27290.3|27336.7|27296.7|27298.9|27258.9|0
1683766800000|2023-05-11 01:00:00|27330.2|27290.2|27305.4|27265.4|27343|27303|27305.4|27265.4|0
1683770400000|2023-05-11 02:00:00|27308.5|27268.5|27317.8|27277.8|27318|27278|27299.2|27259.2|0
1683774000000|2023-05-11 03:00:00|27317.9|27277.9|27324|27284|27330.4|27290.4|27317.8|27277.8|0
1683777600000|2023-05-11 04:00:00|27323.9|27283.9|27324.2|27284.2|27336.6|27296.6|27323.9|27283.9|0
1683781200000|2023-05-11 05:00:00|27327.2|27287.2|27336.5|27296.5|27355.1|27315.1|27311.5|27271.5|0
1683784800000|2023-05-11 06:00:00|27333.5|27293.5|27301.3|27286.3|27333.5|27313.8|27276.3|27261.3|271
1683788400000|2023-05-11 07:00:00|27296.3|27281.3|27333.9|27318.9|27366.3|27351.3|27261.3|27246.3|2673
1683792000000|2023-05-11 08:00:00|27341.4|27326.4|27268.9|27253.9|27383.9|27368.9|27243.9|27228.9|1023
1683795600000|2023-05-11 09:00:00|27266.4|27251.4|27283.9|27268.9|27323.9|27308.9|27258.9|27243.9|881
1683799200000|2023-05-11 10:00:00|27286.4|27271.4|27288.9|27273.9|27298.9|27283.9|27236.4|27221.4|922
1683802800000|2023-05-11 11:00:00|27291.4|27276.4|27164.3|27149.3|27293.9|27278.9|27098.9|27083.9|1720
1683806400000|2023-05-11 12:00:00|27159.3|27144.3|27044.3|27029.3|27224.3|27209.3|27034.3|27019.3|1673
1683810000000|2023-05-11 13:00:00|27041.8|27026.8|26979.3|26964.3|27041.8|27026.8|26924.3|26909.3|2236
1683813600000|2023-05-11 14:00:00|26974.3|26959.3|27090.9|27075.9|27090.9|27075.9|26899.3|26884.3|2055
1683817200000|2023-05-11 15:00:00|27088.4|27073.4|27133.4|27113.4|27133.4|27115.9|27088.4|27073.4|1870
1683820800000|2023-05-11 16:00:00|27138.4|27118.4|27138.4|27118.4|27143.4|27118.4|27108.4|27088.4|400
1683824400000|2023-05-11 17:00:00|27143.4|27123.4|27103.4|27083.4|27143.4|27123.4|27068.4|27043.4|250
1683828000000|2023-05-11 18:00:00|27108.4|27088.4|27138.4|27123.4|27155.9|27140.9|27093.4|27073.4|244
1683831600000|2023-05-11 19:00:00|27140.9|27125.9|27145.9|27130.9|27150.9|27135.9|27115.9|27100.9|262
1683835200000|2023-05-11 20:00:00|27157.6|27117.6|27169.1|27129.1|27171|27131|27144.3|27104.3|0
1683838800000|2023-05-11 21:00:00|27169.7|27129.7|27163.5|27123.5|27170.3|27130.3|27162.2|27122.2|0
1683842400000|2023-05-11 22:00:00|27163.4|27123.4|27185|27145|27195.5|27155.5|27159.7|27119.7|0
1683846000000|2023-05-11 23:00:00|27185.1|27145.1|27166.9|27126.9|27186.3|27146.3|27166.9|27126.9|0
1683849600000|2023-05-12 00:00:00|27166.8|27126.8|27206.6|27166.6|27219.1|27179.1|27165|27125|0
1683853200000|2023-05-12 01:00:00|27206.7|27166.7|27194.8|27154.8|27225.5|27185.5|27188.6|27148.6|0
1683856800000|2023-05-12 02:00:00|27197.9|27157.9|27194.2|27154.2|27200.9|27160.9|27169.7|27129.7|0
1683860400000|2023-05-12 03:00:00|27194.3|27154.3|27185|27145|27194.3|27154.3|27181.7|27141.7|0
1683864000000|2023-05-12 04:00:00|27182|27142|27212.9|27172.9|27213.1|27173.1|27182|27142|0
1683867600000|2023-05-12 05:00:00|27212.8|27172.8|27231.1|27191.1|27231.5|27191.5|27206.4|27166.4|0
1683871200000|2023-05-12 06:00:00|27225.1|27185.1|27220.9|27205.9|27225.9|27210.9|27178.4|27163.4|376
1683874800000|2023-05-12 07:00:00|27230.9|27215.9|27293.5|27278.5|27325.9|27310.9|27210.9|27195.9|3149
1683878400000|2023-05-12 08:00:00|27291|27276|27428.5|27413.5|27443.5|27428.5|27283.5|27268.5|2964
1683882000000|2023-05-12 09:00:00|27431|27416|27388.5|27373.5|27438.5|27423.5|27371|27356|1313
1683885600000|2023-05-12 10:00:00|27393.5|27378.5|27368.5|27353.5|27418.5|27403.5|27358.5|27343.5|892
1683889200000|2023-05-12 11:00:00|27373.5|27358.5|27348.7|27333.7|27378.5|27363.5|27338.7|27323.7|940
1683892800000|2023-05-12 12:00:00|27346.2|27331.2|27328.7|27313.7|27368.7|27353.7|27323.7|27308.7|872
1683896400000|2023-05-12 13:00:00|27323.7|27308.7|27356.2|27341.2|27398.7|27383.7|27318.7|27303.7|1297
1683900000000|2023-05-12 14:00:00|27346.2|27331.2|27341|27326|27391|27376|27323.7|27308.7|1751
1683903600000|2023-05-12 15:00:00|27343.5|27328.5|27373.5|27353.5|27386|27371|27331|27316|1821
1683907200000|2023-05-12 16:00:00|27378.5|27358.5|27293.5|27268.5|27378.5|27358.5|27283.5|27258.5|569
1683910800000|2023-05-12 17:00:00|27288.5|27263.5|27298.5|27278.5|27353.5|27333.5|27283.5|27263.5|175
1683914400000|2023-05-12 18:00:00|27293.5|27273.5|27311|27296|27313.5|27298.5|27281|27263.5|171
1683918000000|2023-05-12 19:00:00|27316|27301|27363.5|27348.5|27368.5|27353.5|27306|27291|230
1683921600000|2023-05-12 20:00:00|27390.9|27350.9|27339.9|27299.9|27390.9|27350.9|27338.1|27298.1|0
1684101600000|2023-05-14 22:00:00|27336.7|27296.7|27329.8|27289.8|27348.9|27308.9|27329.8|27289.8|0
1684105200000|2023-05-14 23:00:00|27331.6|27291.6|27349.3|27309.3|27352.4|27312.4|27329.8|27289.8|0
1684108800000|2023-05-15 00:00:00|27349.2|27309.2|27336.4|27296.4|27361.4|27321.4|27329.8|27289.8|0
1684112400000|2023-05-15 01:00:00|27336.5|27296.5|27368.3|27328.3|27374.5|27334.5|27336.4|27296.4|0
1684116000000|2023-05-15 02:00:00|27368.2|27328.2|27356.2|27316.2|27368.3|27328.3|27355.9|27315.9|0
1684119600000|2023-05-15 03:00:00|27356.3|27316.3|27380.8|27340.8|27380.9|27340.9|27356.2|27316.2|0
1684123200000|2023-05-15 04:00:00|27380.9|27340.9|27393.1|27353.1|27393.6|27353.6|27380.8|27340.8|0
1684126800000|2023-05-15 05:00:00|27393.8|27353.8|27437|27397|27443.2|27403.2|27381.5|27341.5|0
1684130400000|2023-05-15 06:00:00|27437.1|27397.1|27441|27426|27461|27446|27411|27388.1|383
1684134000000|2023-05-15 07:00:00|27446|27431|27431.7|27416.7|27491|27476|27386|27371|2617
1684137600000|2023-05-15 08:00:00|27429.2|27414.2|27339.2|27324.2|27436.7|27421.7|27321.7|27306.7|962
1684141200000|2023-05-15 09:00:00|27336.7|27321.7|27386.7|27371.7|27406.7|27391.7|27331.7|27316.7|774
1684144800000|2023-05-15 10:00:00|27391.7|27376.7|27401.7|27386.7|27406.7|27391.7|27361.7|27346.7|358
1684148400000|2023-05-15 11:00:00|27404.2|27389.2|27354|27339|27406.7|27391.7|27339|27324|557
1684152000000|2023-05-15 12:00:00|27356.5|27341.5|27246.5|27231.5|27359|27344|27244|27229|1122
1684155600000|2023-05-15 13:00:00|27244|27229|27229|27214|27251.5|27236.5|27199|27184|1527
1684159200000|2023-05-15 14:00:00|27234|27219|27242.6|27227.6|27262.6|27247.6|27177.6|27162.6|1432
1684162800000|2023-05-15 15:00:00|27240.1|27225.1|27235.1|27215.1|27272.6|27257.6|27220.1|27200.1|1525
1684166400000|2023-05-15 16:00:00|27240.1|27220.1|27295.1|27275.1|27300.1|27275.1|27225.1|27205.1|239
1684170000000|2023-05-15 17:00:00|27300.1|27280.1|27265.1|27245.1|27310.1|27290.1|27240.1|27215.1|217
1684173600000|2023-05-15 18:00:00|27270.1|27240.1|27275.1|27260.1|27297.6|27282.6|27260.1|27235.1|136
1684177200000|2023-05-15 19:00:00|27277.6|27262.6|27275.1|27260.1|27285.1|27270.1|27262.6|27247.6|222
1684180800000|2023-05-15 20:00:00|27291.9|27251.9|27284.5|27244.5|27304.6|27264.6|27278.3|27238.3|0
1684184400000|2023-05-15 21:00:00|27283.9|27243.9|27286.2|27246.2|27292|27252|27283.9|27243.9|0
1684188000000|2023-05-15 22:00:00|27286|27246|27278.1|27238.1|27296.2|27256.2|27271.8|27231.8|0
1684191600000|2023-05-15 23:00:00|27278.7|27238.7|27273.1|27233.1|27286.2|27246.2|27268.7|27228.7|0
1684195200000|2023-05-16 00:00:00|27273|27233|27254.2|27214.2|27273.1|27233.1|27241.7|27201.7|0
1684198800000|2023-05-16 01:00:00|27254.1|27214.1|27235.7|27195.7|27254.1|27214.1|27223.1|27183.1|0
1684202400000|2023-05-16 02:00:00|27235.6|27195.6|27223.3|27183.3|27235.6|27195.6|27216.8|27176.8|0
1684206000000|2023-05-16 03:00:00|27223.4|27183.4|27211|27171|27229.6|27189.6|27210.9|27170.9|0
1684209600000|2023-05-16 04:00:00|27211.1|27171.1|27210.9|27170.9|27217.3|27177.3|27210.8|27170.8|0
1684213200000|2023-05-16 05:00:00|27211|27171|27191.9|27151.9|27211|27171|27185.8|27145.8|0
1684216800000|2023-05-16 06:00:00|27191.8|27151.8|27182.6|27167.6|27208|27172.6|27147.6|27132.6|376
1684220400000|2023-05-16 07:00:00|27185.1|27170.1|27337.1|27322.1|27382.1|27367.1|27117.6|27102.6|2891
1684224000000|2023-05-16 08:00:00|27342.1|27327.1|27337.1|27322.1|27377.1|27362.1|27299.6|27284.6|1151
1684227600000|2023-05-16 09:00:00|27339.6|27324.6|27302.1|27287.1|27372.1|27357.1|27282.1|27267.1|800
1684231200000|2023-05-16 10:00:00|27297.1|27282.1|27322.1|27307.1|27329.6|27314.6|27267.1|27252.1|565
1684234800000|2023-05-16 11:00:00|27324.6|27309.6|27302.8|27287.8|27342.1|27327.1|27292.1|27277.1|607
1684238400000|2023-05-16 12:00:00|27305.3|27290.3|27310.3|27295.3|27337.8|27322.8|27287.8|27272.8|856
1684242000000|2023-05-16 13:00:00|27307.8|27292.8|27200.3|27185.3|27315.3|27300.3|27187.8|27172.8|1300
1684245600000|2023-05-16 14:00:00|27197.8|27182.8|27214.2|27199.2|27224.2|27209.2|27154.2|27139.2|1535
1684249200000|2023-05-16 15:00:00|27219.2|27204.2|27251.7|27231.7|27256.7|27241.7|27184.2|27169.2|1641
1684252800000|2023-05-16 16:00:00|27246.7|27226.7|27221.7|27196.7|27251.7|27236.7|27201.7|27181.7|347
1684256400000|2023-05-16 17:00:00|27216.7|27201.7|27186.7|27166.7|27226.7|27201.7|27161.7|27141.7|155
1684260000000|2023-05-16 18:00:00|27181.7|27161.7|27171.7|27156.7|27181.7|27166.7|27146.7|27126.7|310
1684263600000|2023-05-16 19:00:00|27169.2|27154.2|27124.2|27109.2|27176.7|27161.7|27116.7|27101.7|286
1684267200000|2023-05-16 20:00:00|27136.5|27096.5|27166.6|27126.6|27192.9|27152.9|27117.2|27077.2|0
1684270800000|2023-05-16 21:00:00|27166.7|27126.7|27153.5|27113.5|27171|27131|27147.9|27107.9|0
1684274400000|2023-05-16 22:00:00|27153.6|27113.6|27163.5|27123.5|27172.9|27132.9|27142.2|27102.2|0
1684278000000|2023-05-16 23:00:00|27162.3|27122.3|27174.8|27134.8|27177.9|27137.9|27158.5|27118.5|0
1684281600000|2023-05-17 00:00:00|27174.9|27134.9|27162.7|27122.7|27182.9|27142.9|27144.1|27104.1|0
1684285200000|2023-05-17 01:00:00|27162.8|27122.8|27181.3|27141.3|27181.4|27141.4|27162.7|27122.7|0
1684288800000|2023-05-17 02:00:00|27181.2|27141.2|27193.9|27153.9|27199.9|27159.9|27175.2|27135.2|0
1684292400000|2023-05-17 03:00:00|27193.8|27153.8|27175.1|27135.1|27193.9|27153.9|27175|27135|0
1684296000000|2023-05-17 04:00:00|27181.2|27141.2|27181.3|27141.3|27187.5|27147.5|27175|27135|0
1684299600000|2023-05-17 05:00:00|27181.2|27141.2|27155.2|27115.2|27223.9|27183.9|27142.7|27102.7|0
1684303200000|2023-05-17 06:00:00|27155.1|27115.1|27071.7|27056.7|27155.1|27136.7|27049.2|27034.2|558
1684306800000|2023-05-17 07:00:00|27069.2|27054.2|27054.4|27039.4|27131.7|27116.7|26939.2|26924.2|3531
1684310400000|2023-05-17 08:00:00|27056.9|27041.9|27121.9|27106.9|27166.9|27151.9|27051.9|27036.9|1515
1684314000000|2023-05-17 09:00:00|27126.9|27111.9|27174.4|27159.4|27181.9|27166.9|27091.9|27076.9|892
1684317600000|2023-05-17 10:00:00|27176.9|27161.9|27151.9|27136.9|27184.4|27169.4|27126.9|27111.9|535
1684321200000|2023-05-17 11:00:00|27156.9|27141.9|27166.1|27151.1|27186.9|27171.9|27151.1|27136.1|519
1684324800000|2023-05-17 12:00:00|27171.1|27156.1|27211.1|27196.1|27216.1|27201.1|27161.1|27146.1|658
1684328400000|2023-05-17 13:00:00|27213.6|27198.6|27171.1|27156.1|27251.1|27236.1|27161.1|27146.1|1164
1684332000000|2023-05-17 14:00:00|27168.6|27153.6|27177.7|27162.7|27192.7|27177.7|27156.1|27141.1|1037
1684335600000|2023-05-17 15:00:00|27180.2|27165.2|27177.7|27162.7|27212.7|27197.7|27167.7|27152.7|836
1684339200000|2023-05-17 16:00:00|27250.2|27230.2|27335.2|27315.2|27345.2|27325.2|27245.2|27220.2|503
1684342800000|2023-05-17 17:00:00|27340.2|27320.2|27390.2|27370.2|27390.2|27370.2|27335.2|27315.2|488
1684346400000|2023-05-17 18:00:00|27395.2|27375.2|27335.2|27320.2|27395.2|27375.2|27332.7|27317.7|485
1684350000000|2023-05-17 19:00:00|27337.7|27322.7|27345.2|27330.2|27372.7|27357.7|27327.7|27312.7|427
1684353600000|2023-05-17 20:00:00|27359.7|27319.7|27363.6|27323.6|27375.6|27335.6|27354.2|27314.2|0
1684357200000|2023-05-17 21:00:00|27363|27323|27368.8|27328.8|27370.1|27330.1|27358|27318|0
1684360800000|2023-05-17 22:00:00|27368.7|27328.7|27353.8|27313.8|27368.7|27328.7|27342.6|27302.6|0
1684364400000|2023-05-17 23:00:00|27353.2|27313.2|27357|27317|27357|27317|27345.7|27305.7|0
1684368000000|2023-05-18 00:00:00|27356.9|27316.9|27360.2|27320.2|27391.1|27351.1|27350.7|27310.7|0
1684371600000|2023-05-18 01:00:00|27360.3|27320.3|27353.9|27313.9|27366.5|27326.5|27347.7|27307.7|0
1684375200000|2023-05-18 02:00:00|27354|27314|27372.7|27332.7|27378.9|27338.9|27353.9|27313.9|0
1684378800000|2023-05-18 03:00:00|27372.8|27332.8|27366.7|27326.7|27379.3|27339.3|27360.7|27320.7|0
1684382400000|2023-05-18 04:00:00|27366.8|27326.8|27372.9|27332.9|27373.1|27333.1|27360.6|27320.6|0
1684386000000|2023-05-18 05:00:00|27372.8|27332.8|27342.2|27302.2|27379.1|27339.1|27336.1|27296.1|0
1684389600000|2023-05-18 06:00:00|27339.2|27299.2|27357.7|27342.7|27367.7|27352.7|27312.7|27296|421
1684393200000|2023-05-18 07:00:00|27372.7|27357.7|27478.7|27463.7|27493.7|27478.7|27357.7|27342.7|3645
1684396800000|2023-05-18 08:00:00|27483.7|27468.7|27493.7|27478.7|27598.7|27583.7|27478.7|27463.7|2734
1684400400000|2023-05-18 09:00:00|27483.7|27468.7|27493.7|27478.7|27508.7|27493.7|27438.7|27423.7|1185
1684404000000|2023-05-18 10:00:00|27491.2|27476.2|27503.7|27488.7|27518.7|27503.7|27483.7|27468.7|874
1684407600000|2023-05-18 11:00:00|27501.2|27486.2|27490.3|27475.3|27528.7|27513.7|27482.8|27467.8|1069
1684411200000|2023-05-18 12:00:00|27487.8|27472.8|27425.3|27410.3|27487.8|27472.8|27420.3|27405.3|1662
1684414800000|2023-05-18 13:00:00|27420.3|27405.3|27300.3|27285.3|27430.3|27415.3|27290.3|27275.3|2432
1684418400000|2023-05-18 14:00:00|27295.3|27280.3|27313.7|27298.7|27328.7|27313.7|27240.3|27225.3|1785
1684422000000|2023-05-18 15:00:00|27311.2|27296.2|27276.2|27256.2|27343.7|27328.7|27228.7|27213.7|3965
1684425600000|2023-05-18 16:00:00|27271.2|27251.2|27241.2|27221.2|27276.2|27256.2|27221.2|27201.2|409
1684429200000|2023-05-18 17:00:00|27246.2|27226.2|27221.2|27201.2|27271.2|27251.2|27211.2|27191.2|279
1684432800000|2023-05-18 18:00:00|27216.2|27196.2|27286.2|27271.2|27291.2|27276.2|27211.2|27191.2|182
1684436400000|2023-05-18 19:00:00|27288.7|27273.7|27368.7|27353.7|27371.2|27356.2|27278.7|27263.7|357
1684440000000|2023-05-18 20:00:00|27375|27335|27399.7|27359.7|27402.8|27362.8|27366.9|27326.9|0
1684443600000|2023-05-18 21:00:00|27399.1|27359.1|27403.4|27363.4|27408.4|27368.4|27399.1|27359.1|0
1684447200000|2023-05-18 22:00:00|27401.6|27361.6|27433.6|27393.6|27461.7|27421.7|27389.2|27349.2|0
1684450800000|2023-05-18 23:00:00|27433|27393|27404|27364|27433.6|27393.6|27402.8|27362.8|0
1684454400000|2023-05-19 00:00:00|27404.1|27364.1|27411.8|27371.8|27424.4|27384.4|27381.6|27341.6|0
1684458000000|2023-05-19 01:00:00|27414.8|27374.8|27396.2|27356.2|27424|27384|27387.1|27347.1|0
1684461600000|2023-05-19 02:00:00|27396.1|27356.1|27428.7|27388.7|27434.7|27394.7|27385.6|27345.6|0
1684465200000|2023-05-19 03:00:00|27428.6|27388.6|27410.2|27370.2|27440.9|27400.9|27410.2|27370.2|0
1684468800000|2023-05-19 04:00:00|27410.1|27370.1|27392.1|27352.1|27410.2|27370.2|27391.8|27351.8|0
1684472400000|2023-05-19 05:00:00|27392|27352|27385.5|27345.5|27398.1|27358.1|27385.4|27345.4|0
1684476000000|2023-05-19 06:00:00|27379.5|27339.5|27358.7|27343.7|27418.7|27403.7|27348.7|27327.3|637
1684479600000|2023-05-19 07:00:00|27368.7|27353.7|27427.7|27412.7|27437.7|27422.7|27318.7|27303.7|3211
1684483200000|2023-05-19 08:00:00|27432.7|27417.7|27532.7|27517.7|27550.2|27535.2|27402.7|27387.7|1843
1684486800000|2023-05-19 09:00:00|27535.2|27520.2|27567.7|27552.7|27590.2|27575.2|27507.7|27492.7|1608
1684490400000|2023-05-19 10:00:00|27557.7|27542.7|27572.7|27557.7|27590.2|27575.2|27552.7|27537.7|985
1684494000000|2023-05-19 11:00:00|27567.7|27552.7|27639.4|27624.4|27639.4|27624.4|27567.7|27552.7|1457
1684497600000|2023-05-19 12:00:00|27636.9|27621.9|27624.4|27609.4|27669.4|27654.4|27609.4|27594.4|1436
1684501200000|2023-05-19 13:00:00|27629.4|27614.4|27659.4|27644.4|27679.4|27664.4|27619.4|27604.4|1834
1684504800000|2023-05-19 14:00:00|27656.9|27641.9|27625.1|27610.1|27680.1|27665.1|27605.1|27590.1|1922
1684508400000|2023-05-19 15:00:00|27627.6|27612.6|27172.8|27152.8|27645.1|27630.1|27132.8|27117.8|3692
1684512000000|2023-05-19 16:00:00|27167.8|27147.8|27187.8|27167.8|27197.8|27177.8|27137.8|27112.8|339
1684515600000|2023-05-19 17:00:00|27192.8|27172.8|27172.8|27147.8|27207.8|27187.8|27167.8|27147.8|160
1684519200000|2023-05-19 18:00:00|27167.8|27152.8|27195.3|27180.3|27195.3|27180.3|27152.8|27132.8|145
1684522800000|2023-05-19 19:00:00|27192.8|27177.8|27222.8|27207.8|27232.8|27217.8|27177.8|27162.8|327
1684526400000|2023-05-19 20:00:00|27224.4|27184.4|27170.8|27130.8|27224.4|27184.4|27155.3|27115.3|0
1684530000000|2023-05-19 21:00:00|27170.7|27130.7|27170.7|27130.7|27170.7|27130.7|27170.7|27130.7|0
1684706400000|2023-05-21 22:00:00|27135.3|27095.3|27184.7|27144.7|27188.4|27148.4|27129.1|27089.1|0
1684710000000|2023-05-21 23:00:00|27186.5|27146.5|27204.8|27164.8|27206.8|27166.8|27183.4|27143.4|0
1684713600000|2023-05-22 00:00:00|27204.7|27164.7|27221.9|27181.9|27228.1|27188.1|27187.5|27147.5|0
1684717200000|2023-05-22 01:00:00|27222|27182|27209.5|27169.5|27228.1|27188.1|27203.2|27163.2|0
1684720800000|2023-05-22 02:00:00|27209.4|27169.4|27221.6|27181.6|27291.4|27251.4|27203.1|27163.1|0
1684724400000|2023-05-22 03:00:00|27221.7|27181.7|27222.3|27182.3|27228.3|27188.3|27215.5|27175.5|0
1684728000000|2023-05-22 04:00:00|27228.3|27188.3|27228.1|27188.1|27240.3|27200.3|27227.7|27187.7|0
1684731600000|2023-05-22 05:00:00|27228|27188|27291|27251|27303.4|27263.4|27221.1|27181.1|0
1684735200000|2023-05-22 06:00:00|27221.4|27181.4|27210.3|27195.3|27225.3|27200.3|27175.3|27160.3|386
1684738800000|2023-05-22 07:00:00|27207.8|27192.8|27375.7|27360.7|27380.7|27365.7|27190.3|27175.3|4835
1684742400000|2023-05-22 08:00:00|27376.5|27361.5|27457.7|27442.7|27490.2|27475.2|27331.9|27316.9|1855
1684746000000|2023-05-22 09:00:00|27455.2|27440.2|27430.2|27415.2|27465.2|27450.2|27410.2|27395.2|1283
1684749600000|2023-05-22 10:00:00|27425.2|27410.2|27360.2|27345.2|27435.2|27420.2|27335.2|27320.2|1221
1684753200000|2023-05-22 11:00:00|27355.2|27340.2|27333.3|27318.3|27365.2|27350.2|27305.2|27290.2|881
1684756800000|2023-05-22 12:00:00|27330.8|27315.8|27270.8|27255.8|27338.3|27323.3|27255.8|27240.8|978
1684760400000|2023-05-22 13:00:00|27268.3|27253.3|27255.8|27240.8|27300.8|27285.8|27240.8|27225.8|1499
1684764000000|2023-05-22 14:00:00|27253.3|27238.3|27293.1|27278.1|27298.1|27283.1|27190.8|27175.8|1542
1684767600000|2023-05-22 15:00:00|27298.1|27283.1|27350.6|27325.6|27350.6|27330.6|27278.1|27263.1|2346
1684771200000|2023-05-22 16:00:00|27355.6|27330.6|27345.6|27325.6|27360.6|27335.6|27330.6|27310.6|195
1684774800000|2023-05-22 17:00:00|27350.6|27330.6|27335.6|27315.6|27355.6|27335.6|27315.6|27295.6|239
1684778400000|2023-05-22 18:00:00|27340.6|27320.6|27355.6|27340.6|27368.1|27353.1|27335.6|27315.6|179
1684782000000|2023-05-22 19:00:00|27358.1|27343.1|27325.6|27310.6|27363.1|27348.1|27313.1|27298.1|340
1684785600000|2023-05-22 20:00:00|27350.8|27310.8|27366.1|27326.1|27370.5|27330.5|27347.6|27307.6|0
1684789200000|2023-05-22 21:00:00|27364.9|27324.9|27370.5|27330.5|27371.1|27331.1|27363|27323|0
1684792800000|2023-05-22 22:00:00|27370.3|27330.3|27374.6|27334.6|27376.5|27336.5|27358.6|27318.6|0
1684796400000|2023-05-22 23:00:00|27376.5|27336.5|27393.5|27353.5|27422.4|27382.4|27365.2|27325.2|0
1684800000000|2023-05-23 00:00:00|27391.7|27351.7|27376.7|27336.7|27404.7|27364.7|27364.4|27324.4|0
1684803600000|2023-05-23 01:00:00|27376.6|27336.6|27376.9|27336.9|27401.9|27361.9|27364.4|27324.4|0
1684807200000|2023-05-23 02:00:00|27377|27337|27370.4|27330.4|27380.1|27340.1|27358.1|27318.1|0
1684810800000|2023-05-23 03:00:00|27370.3|27330.3|27345.6|27305.6|27370.4|27330.4|27333|27293|0
1684814400000|2023-05-23 04:00:00|27345.5|27305.5|27327|27287|27345.6|27305.6|27320.7|27280.7|0
1684818000000|2023-05-23 05:00:00|27326.9|27286.9|27327.4|27287.4|27333.5|27293.5|27302.6|27262.6|0
1684821600000|2023-05-23 06:00:00|27327.3|27287.3|27283.1|27268.1|27340.6|27325.6|27265.6|27250.6|477
1684825200000|2023-05-23 07:00:00|27293.1|27278.1|27247.5|27232.5|27318.1|27303.1|27193.1|27178.1|3424
1684828800000|2023-05-23 08:00:00|27252.5|27237.5|27202.5|27187.5|27287.5|27272.5|27202.5|27187.5|1744
1684832400000|2023-05-23 09:00:00|27200|27185|27172.5|27157.5|27222.5|27207.5|27172.5|27157.5|1086
1684836000000|2023-05-23 10:00:00|27167.5|27152.5|27212.5|27197.5|27242.5|27227.5|27147.5|27132.5|1375
1684839600000|2023-05-23 11:00:00|27215|27200|27186.4|27171.4|27232.5|27217.5|27180|27165|580
1684843200000|2023-05-23 12:00:00|27188.9|27173.9|27186.4|27171.4|27206.4|27191.4|27166.4|27151.4|618
1684846800000|2023-05-23 13:00:00|27188.9|27173.9|27181.4|27166.4|27206.4|27191.4|27133.9|27118.9|1957
1684850400000|2023-05-23 14:00:00|27183.9|27168.9|27179.9|27164.9|27212.4|27197.4|27159.9|27144.9|1109
1684854000000|2023-05-23 15:00:00|27184.9|27169.9|27197.4|27177.4|27212.4|27187.4|27164.9|27149.9|1373
1684857600000|2023-05-23 16:00:00|27202.4|27182.4|27127.4|27107.4|27207.4|27187.4|27102.4|27082.4|366
1684861200000|2023-05-23 17:00:00|27132.4|27102.4|27087.4|27067.4|27152.4|27132.4|27077.4|27057.4|285
1684864800000|2023-05-23 18:00:00|27082.4|27062.4|27054.9|27039.9|27117.4|27092.4|27017.4|26997.4|288
1684868400000|2023-05-23 19:00:00|27052.4|27037.4|27044.9|27029.9|27074.9|27059.9|27029.9|27014.9|347
1684872000000|2023-05-23 20:00:00|27063.2|27023.2|27065.1|27025.1|27081.8|27041.8|27048.2|27008.2|0
1684875600000|2023-05-23 21:00:00|27065.7|27025.7|27063.8|27023.8|27074.5|27034.5|27062.6|27022.6|0
1684879200000|2023-05-23 22:00:00|27063.6|27023.6|27090.5|27050.5|27093.6|27053.6|27056.9|27016.9|0
1684882800000|2023-05-23 23:00:00|27090.6|27050.6|27098.7|27058.7|27100.5|27060.5|27085.5|27045.5|0
1684886400000|2023-05-24 00:00:00|27098.6|27058.6|27088.5|27048.5|27098.6|27058.6|27076.2|27036.2|0
1684890000000|2023-05-24 01:00:00|27088.6|27048.6|27063.5|27023.5|27094.6|27054.6|27063.4|27023.4|0
1684893600000|2023-05-24 02:00:00|27063.4|27023.4|27057.5|27017.5|27069.7|27029.7|27051|27011|0
1684897200000|2023-05-24 03:00:00|27057.6|27017.6|27070.1|27030.1|27070.1|27030.1|27057.4|27017.4|0
1684900800000|2023-05-24 04:00:00|27067|27027|27082.7|27042.7|27082.7|27042.7|27064|27024|0
1684904400000|2023-05-24 05:00:00|27082.6|27042.6|27038.9|26998.9|27091.9|27051.9|27026.7|26986.7|0
1684908000000|2023-05-24 06:00:00|27039|26999|26989.9|26974.9|27039|26999|26952.4|26937.4|504
1684911600000|2023-05-24 07:00:00|26987.4|26972.4|26629.9|26614.9|26989.9|26974.9|26589.9|26574.9|7137
1684915200000|2023-05-24 08:00:00|26632.4|26617.4|26684.9|26669.9|26689.9|26674.9|26589.9|26574.9|2888
1684918800000|2023-05-24 09:00:00|26674.9|26659.9|26534.9|26519.9|26684.9|26669.9|26504.9|26489.9|2836
1684922400000|2023-05-24 10:00:00|26539.9|26524.9|26534.9|26519.9|26567.4|26552.4|26499.9|26484.9|1651
1684926000000|2023-05-24 11:00:00|26539.9|26524.9|26553.7|26538.7|26583.7|26568.7|26519.9|26504.9|1000
1684929600000|2023-05-24 12:00:00|26558.7|26543.7|26548.7|26533.7|26611.2|26596.2|26543.7|26528.7|1399
1684933200000|2023-05-24 13:00:00|26543.7|26528.7|26508.7|26493.7|26613.7|26598.7|26471.2|26456.2|1678
1684936800000|2023-05-24 14:00:00|26503.7|26488.7|26540.3|26525.3|26562.8|26547.8|26465.3|26450.3|2081
1684940400000|2023-05-24 15:00:00|26545.3|26530.3|26557.8|26537.8|26580.3|26565.3|26495.3|26480.3|3314
1684944000000|2023-05-24 16:00:00|26562.8|26542.8|26562.8|26542.8|26577.8|26557.8|26532.8|26512.8|400
1684947600000|2023-05-24 17:00:00|26567.8|26547.8|26567.8|26542.8|26572.8|26552.8|26517.8|26497.8|557
1684951200000|2023-05-24 18:00:00|26572.8|26547.8|26515.3|26500.3|26577.8|26552.8|26505.3|26490.3|329
1684954800000|2023-05-24 19:00:00|26512.8|26497.8|26540.3|26525.3|26570.3|26555.3|26505.3|26490.3|497
1684958400000|2023-05-24 20:00:00|26550.5|26510.5|26660.8|26620.8|26661.4|26621.4|26538|26498|0
1684962000000|2023-05-24 21:00:00|26660.7|26620.7|26638.5|26598.5|26660.7|26620.7|26623.5|26583.5|0
1684965600000|2023-05-24 22:00:00|26639|26599|26602.7|26562.7|26664.3|26624.3|26553.1|26513.1|0
1684969200000|2023-05-24 23:00:00|26602.8|26562.8|26626|26586|26635.4|26595.4|26595.9|26555.9|0
1684972800000|2023-05-25 00:00:00|26626.1|26586.1|26611.2|26571.2|26644.5|26604.5|26586.6|26546.6|0
1684976400000|2023-05-25 01:00:00|26611.3|26571.3|26562.2|26522.2|26611.4|26571.4|26543.7|26503.7|0
1684980000000|2023-05-25 02:00:00|26562.3|26522.3|26574.7|26534.7|26587.1|26547.1|26549.7|26509.7|0
1684983600000|2023-05-25 03:00:00|26580.7|26540.7|26598.6|26558.6|26617.3|26577.3|26580.7|26540.7|0
1684987200000|2023-05-25 04:00:00|26595.6|26555.6|26592.5|26552.5|26611.1|26571.1|26586.4|26546.4|0
1684990800000|2023-05-25 05:00:00|26592.4|26552.4|26586.8|26546.8|26604.9|26564.9|26574.6|26534.6|0
1684994400000|2023-05-25 06:00:00|26580.8|26540.8|26642.8|26627.8|26660.3|26645.3|26537.8|26521.5|682
1684998000000|2023-05-25 07:00:00|26637.8|26622.8|26334.6|26319.6|26640.3|26625.3|26294.4|26279.4|5584
1685001600000|2023-05-25 08:00:00|26339.6|26324.6|26484.6|26469.6|26484.6|26469.6|26314.6|26299.6|2661
1685005200000|2023-05-25 09:00:00|26479.6|26464.6|26537.1|26522.1|26559.6|26544.6|26444.6|26429.6|1665
1685008800000|2023-05-25 10:00:00|26534.6|26519.6|26502.1|26487.1|26559.6|26544.6|26499.6|26484.6|780
1685012400000|2023-05-25 11:00:00|26497.1|26482.1|26521.8|26506.8|26524.3|26509.3|26444.6|26429.6|1167
1685016000000|2023-05-25 12:00:00|26524.3|26509.3|26521.8|26506.8|26566.8|26551.8|26464.3|26449.3|2014
1685019600000|2023-05-25 13:00:00|26516.8|26501.8|26426.8|26411.8|26536.8|26521.8|26401.8|26386.8|2859
1685023200000|2023-05-25 14:00:00|26431.8|26416.8|26456.8|26441.8|26471.8|26456.8|26381.8|26366.8|2150
1685026800000|2023-05-25 15:00:00|26454.3|26439.3|26399.3|26379.3|26501.8|26486.8|26361.8|26344.3|2258
1685030400000|2023-05-25 16:00:00|26404.3|26384.3|26424.3|26404.3|26454.3|26434.3|26399.3|26379.3|373
1685034000000|2023-05-25 17:00:00|26429.3|26409.3|26489.3|26464.3|26494.3|26474.3|26404.3|26384.3|180
1685037600000|2023-05-25 18:00:00|26494.3|26469.3|26466.8|26451.8|26534.3|26509.3|26456.8|26441.8|226
1685041200000|2023-05-25 19:00:00|26469.3|26454.3|26504.3|26489.3|26536.8|26521.8|26464.3|26449.3|409
1685044800000|2023-05-25 20:00:00|26514.6|26474.6|26516.7|26476.7|26533.4|26493.4|26511.1|26471.1|0
1685048400000|2023-05-25 21:00:00|26515.5|26475.5|26502.6|26462.6|26519.8|26479.8|26497.5|26457.5|0
1685052000000|2023-05-25 22:00:00|26503.2|26463.2|26497.7|26457.7|26520.6|26480.6|26479.1|26439.1|0
1685055600000|2023-05-25 23:00:00|26497.6|26457.6|26475.4|26435.4|26500.1|26460.1|26472.3|26432.3|0
1685059200000|2023-05-26 00:00:00|26477.2|26437.2|26475.8|26435.8|26483.5|26443.5|26445.3|26405.3|0
1685062800000|2023-05-26 01:00:00|26475.9|26435.9|26475.6|26435.6|26476|26436|26426.2|26386.2|0
1685066400000|2023-05-26 02:00:00|26475.7|26435.7|26463.2|26423.2|26481.9|26441.9|26457|26417|0
1685070000000|2023-05-26 03:00:00|26463.3|26423.3|26451.2|26411.2|26463.7|26423.7|26439|26399|0
1685073600000|2023-05-26 04:00:00|26445.2|26405.2|26451.4|26411.4|26457.6|26417.6|26433.3|26393.3|0
1685077200000|2023-05-26 05:00:00|26451.5|26411.5|26478.7|26438.7|26481|26441|26445.1|26405.1|0
1685080800000|2023-05-26 06:00:00|26484.7|26444.7|26561.8|26546.8|26589.3|26574.3|26451.8|26432.6|446
1685084400000|2023-05-26 07:00:00|26556.8|26541.8|26253.5|26238.5|26586.8|26571.8|26231|26216|4446
1685088000000|2023-05-26 08:00:00|26251|26236|26271|26256|26331|26316|26241|26226|1415
1685091600000|2023-05-26 09:00:00|26276|26261|26221|26206|26291|26276|26181|26166|1428
1685095200000|2023-05-26 10:00:00|26216|26201|26366|26351|26376|26361|26203.5|26188.5|1323
1685098800000|2023-05-26 11:00:00|26371|26356|26470.5|26455.5|26485.5|26470.5|26361|26346|1244
1685102400000|2023-05-26 12:00:00|26475.5|26460.5|26485.5|26470.5|26485.5|26470.5|26425.5|26410.5|1198
1685106000000|2023-05-26 13:00:00|26480.5|26465.5|26578|26563|26620.5|26605.5|26480.5|26465.5|1654
1685109600000|2023-05-26 14:00:00|26575.5|26560.5|26767.4|26752.4|26772.4|26757.4|26573|26558|2308
1685113200000|2023-05-26 15:00:00|26764.9|26749.9|26709.9|26689.9|26777.4|26762.4|26704.9|26684.9|2528
1685116800000|2023-05-26 16:00:00|26714.9|26694.9|26744.9|26724.9|26759.9|26739.9|26709.9|26689.9|209
1685120400000|2023-05-26 17:00:00|26749.9|26729.9|26734.9|26714.9|26749.9|26729.9|26714.9|26694.9|119
1685124000000|2023-05-26 18:00:00|26739.9|26719.9|26752.4|26737.4|26764.9|26749.9|26714.9|26694.9|180
1685127600000|2023-05-26 19:00:00|26757.4|26742.4|26762.4|26747.4|26772.4|26757.4|26724.9|26709.9|268
1685131200000|2023-05-26 20:00:00|26740.9|26700.9|26778.3|26738.3|26787.1|26747.1|26740.8|26700.8|0
1685311200000|2023-05-28 22:00:00|26848.7|26808.7|26825.4|26785.4|26864.9|26824.9|26810.6|26770.6|0
1685314800000|2023-05-28 23:00:00|26825.5|26785.5|26822.9|26782.9|26843.4|26803.4|26819.2|26779.2|0
1685318400000|2023-05-29 00:00:00|26821.7|26781.7|26811.5|26771.5|26860.7|26820.7|26799.6|26759.6|0
1685322000000|2023-05-29 01:00:00|26811.4|26771.4|26793.4|26753.4|26823.6|26783.6|26775|26735|0
1685325600000|2023-05-29 02:00:00|26793.3|26753.3|26793.4|26753.4|26799.7|26759.7|26787.1|26747.1|0
1685329200000|2023-05-29 03:00:00|26793.3|26753.3|26774.9|26734.9|26799.6|26759.6|26774.8|26734.8|0
1685332800000|2023-05-29 04:00:00|26775|26735|26781|26741|26781|26741|26768.5|26728.5|0
1685336400000|2023-05-29 05:00:00|26780.9|26740.9|26793.3|26753.3|26793.3|26753.3|26768.7|26728.7|0
1685340000000|2023-05-29 06:00:00|26781.4|26741.4|26864.9|26849.9|26869.9|26854.9|26772.4|26741.3|326
1685343600000|2023-05-29 07:00:00|26859.9|26844.9|26697.4|26682.4|26887.4|26872.4|26682.4|26667.4|2791
1685347200000|2023-05-29 08:00:00|26702.4|26687.4|26617.4|26602.4|26737.4|26722.4|26617.4|26602.4|1526
1685350800000|2023-05-29 09:00:00|26622.4|26607.4|26557.4|26542.4|26657.4|26642.4|26532.4|26517.4|1109
1685354400000|2023-05-29 10:00:00|26554.9|26539.9|26572.4|26557.4|26577.4|26562.4|26539.9|26524.9|469
1685358000000|2023-05-29 11:00:00|26567.4|26552.4|26581.9|26566.9|26611.9|26596.9|26549.9|26534.9|467
1685361600000|2023-05-29 12:00:00|26586.9|26571.9|26536.9|26521.9|26601.9|26586.9|26511.9|26496.9|688
1685365200000|2023-05-29 13:00:00|26541.9|26526.9|26556.9|26541.9|26566.9|26551.9|26531.9|26516.9|501
1685368800000|2023-05-29 14:00:00|26551.9|26536.9|26598.8|26583.8|26611.3|26596.3|26551.9|26536.9|1189
1685372400000|2023-05-29 15:00:00|26601.3|26586.3|26623.8|26598.8|26641.3|26626.3|26591.3|26576.3|1152
1685376000000|2023-05-29 16:00:00|26618.8|26603.8|26613.8|26588.8|26623.8|26603.8|26608.8|26588.8|70
1685379600000|2023-05-29 17:00:00|26608.8|26584.8|26608.8|26583.8|26613.8|26588.8|26607.8|26579.8|21
1685383200000|2023-05-29 18:00:00|26603.8|26586.3|26603.8|26588.8|26608.8|26591.3|26601.3|26586.3|21
1685386800000|2023-05-29 19:00:00|26606.3|26591.3|26611.3|26596.3|26616.3|26601.3|26586.3|26571.3|113
1685390400000|2023-05-29 20:00:00|26623.7|26583.7|26621.1|26581.1|26623.7|26583.7|26621.1|26581.1|0
1685397600000|2023-05-29 22:00:00|26620.6|26580.6|26620.5|26580.5|26643.3|26603.3|26605.6|26565.6|0
1685401200000|2023-05-29 23:00:00|26619.3|26579.3|26595.7|26555.7|26628.5|26588.5|26589|26549|0
1685404800000|2023-05-30 00:00:00|26593.9|26553.9|26660.4|26620.4|26684.5|26644.5|26590.8|26550.8|0
1685408400000|2023-05-30 01:00:00|26660.5|26620.5|26654.5|26614.5|26666.8|26626.8|26648.4|26608.4|0
1685412000000|2023-05-30 02:00:00|26660.5|26620.5|26648.3|26608.3|26660.6|26620.6|26642.2|26602.2|0
1685415600000|2023-05-30 03:00:00|26651.3|26611.3|26636.3|26596.3|26654.4|26614.4|26629.9|26589.9|0
1685419200000|2023-05-30 04:00:00|26636.2|26596.2|26648.5|26608.5|26648.6|26608.6|26636.2|26596.2|0
1685422800000|2023-05-30 05:00:00|26648.4|26608.4|26654.1|26614.1|26665.9|26625.9|26641.7|26601.7|0
1685426400000|2023-05-30 06:00:00|26654|26614|26648.8|26633.8|26676.3|26661.3|26626.3|26611.3|310
1685430000000|2023-05-30 07:00:00|26646.3|26631.3|26661.2|26646.2|26698.7|26683.7|26501.3|26486.3|3411
1685433600000|2023-05-30 08:00:00|26663.7|26648.7|26688.7|26673.7|26713.7|26698.7|26633.7|26618.7|1247
1685437200000|2023-05-30 09:00:00|26683.7|26668.7|26743.7|26728.7|26768.7|26753.7|26678.7|26663.7|1001
1685440800000|2023-05-30 10:00:00|26738.7|26723.7|26738.7|26723.7|26778.7|26763.7|26731.2|26716.2|740
1685444400000|2023-05-30 11:00:00|26743.7|26728.7|26782.7|26767.7|26816.2|26801.2|26718.7|26703.7|774
1685448000000|2023-05-30 12:00:00|26780.2|26765.2|26752.7|26737.7|26792.7|26777.7|26752.7|26737.7|799
1685451600000|2023-05-30 13:00:00|26755.2|26740.2|26682.7|26667.7|26782.7|26767.7|26667.7|26652.7|1270
1685455200000|2023-05-30 14:00:00|26677.7|26662.7|26591.7|26576.7|26731.7|26716.7|26591.7|26576.7|2021
1685458800000|2023-05-30 15:00:00|26594.2|26579.2|26614.2|26594.2|26631.7|26616.7|26549.2|26534.2|2447
1685462400000|2023-05-30 16:00:00|26609.2|26589.2|26604.2|26584.2|26619.2|26599.2|26554.2|26534.2|212
1685466000000|2023-05-30 17:00:00|26609.2|26579.2|26554.2|26529.2|26609.2|26584.2|26539.2|26519.2|206
1685469600000|2023-05-30 18:00:00|26549.2|26534.2|26591.7|26576.7|26606.7|26591.7|26539.2|26514.2|192
1685473200000|2023-05-30 19:00:00|26589.2|26574.2|26581.7|26566.7|26611.7|26596.7|26571.7|26556.7|207
1685476800000|2023-05-30 20:00:00|26594.4|26554.4|26582.4|26542.4|26602.8|26562.8|26579.9|26539.9|0
1685480400000|2023-05-30 21:00:00|26583|26543|26571.2|26531.2|26588.6|26548.6|26568.7|26528.7|0
1685484000000|2023-05-30 22:00:00|26570|26530|26575.6|26535.6|26580.5|26540.5|26560.1|26520.1|0
1685487600000|2023-05-30 23:00:00|26576.8|26536.8|26590.6|26550.6|26605.3|26565.3|26576.8|26536.8|0
1685491200000|2023-05-31 00:00:00|26590.7|26550.7|26576.6|26536.6|26595|26555|26564.4|26524.4|0
1685494800000|2023-05-31 01:00:00|26576.7|26536.7|26557.8|26517.8|26588.7|26548.7|26557.8|26517.8|0
1685498400000|2023-05-31 02:00:00|26557.9|26517.9|26533|26493|26557.9|26517.9|26526.8|26486.8|0
1685502000000|2023-05-31 03:00:00|26532.9|26492.9|26508.3|26468.3|26533|26493|26501.9|26461.9|0
1685505600000|2023-05-31 04:00:00|26508.4|26468.4|26496|26456|26508.5|26468.5|26495.7|26455.7|0
1685509200000|2023-05-31 05:00:00|26495.9|26455.9|26472.1|26432.1|26495.9|26455.9|26453.6|26413.6|0
1685512800000|2023-05-31 06:00:00|26478.1|26438.1|26361.7|26346.7|26482.1|26446.7|26341.7|26326.7|670
1685516400000|2023-05-31 07:00:00|26356.7|26341.7|26479.6|26464.6|26494.6|26479.6|26306.7|26291.7|3894
1685520000000|2023-05-31 08:00:00|26474.6|26459.6|26534.6|26519.6|26549.6|26534.6|26449.6|26434.6|1261
1685523600000|2023-05-31 09:00:00|26524.6|26509.6|26464.6|26449.6|26552.1|26537.1|26444.6|26429.6|1153
1685527200000|2023-05-31 10:00:00|26467.1|26452.1|26499.6|26484.6|26524.6|26509.6|26449.6|26434.6|1086
1685530800000|2023-05-31 11:00:00|26504.6|26489.6|26459|26444|26524.6|26509.6|26441.5|26426.5|672
1685534400000|2023-05-31 12:00:00|26461.5|26446.5|26334|26319|26469|26454|26324|26309|1024
1685538000000|2023-05-31 13:00:00|26329|26314|26229|26214|26339|26324|26214|26199|1991
1685541600000|2023-05-31 14:00:00|26226.5|26211.5|26071.4|26056.4|26229|26214|26031.4|26016.4|3582
1685545200000|2023-05-31 15:00:00|26076.4|26061.4|26113.9|26093.9|26138.9|26121.4|26006.4|25991.4|4730
1685548800000|2023-05-31 16:00:00|26118.9|26098.9|26138.9|26118.9|26163.9|26138.9|26088.9|26068.9|573
1685552400000|2023-05-31 17:00:00|26133.9|26113.9|26188.9|26168.9|26193.9|26173.9|26128.9|26108.9|532
1685556000000|2023-05-31 18:00:00|26183.9|26163.9|26153.9|26138.9|26188.9|26168.9|26136.4|26121.4|272
1685559600000|2023-05-31 19:00:00|26156.4|26141.4|26173.9|26158.9|26191.4|26176.4|26136.4|26121.4|316
1685563200000|2023-05-31 20:00:00|26165.9|26125.9|26155.3|26115.3|26189.2|26149.2|26148.5|26108.5|0
1685566800000|2023-05-31 21:00:00|26155.9|26115.9|26157.7|26117.7|26162.1|26122.1|26154.6|26114.6|0
1685570400000|2023-05-31 22:00:00|26157.1|26117.1|26175.2|26135.2|26183|26143|26154|26114|0
1685574000000|2023-05-31 23:00:00|26175.8|26135.8|26199|26159|26202.1|26162.1|26168.1|26128.1|0
1685577600000|2023-06-01 00:00:00|26197.8|26157.8|26169|26129|26212.4|26172.4|26150.7|26110.7|0
1685581200000|2023-06-01 01:00:00|26169.1|26129.1|26192.9|26152.9|26243.3|26203.3|26138|26098|0
1685584800000|2023-06-01 02:00:00|26192.8|26152.8|26211|26171|26211.3|26171.3|26168|26128|0
1685588400000|2023-06-01 03:00:00|26211.1|26171.1|26217.5|26177.5|26223.6|26183.6|26199.3|26159.3|0
1685592000000|2023-06-01 04:00:00|26217.4|26177.4|26192|26152|26230|26190|26191.7|26151.7|0
1685595600000|2023-06-01 05:00:00|26192.1|26152.1|26220.7|26180.7|26227|26187|26192|26152|0
1685599200000|2023-06-01 06:00:00|26220.6|26180.6|26251.4|26236.4|26268.9|26253.9|26191.4|26162.6|549
1685602800000|2023-06-01 07:00:00|26253.9|26238.9|26427.4|26412.4|26434.9|26419.9|26241.4|26226.4|4714
1685606400000|2023-06-01 08:00:00|26429.9|26414.9|26569.9|26554.9|26594.9|26579.9|26399.9|26384.9|2283
1685610000000|2023-06-01 09:00:00|26572.4|26557.4|26544.9|26529.9|26574.9|26559.9|26524.9|26509.9|1457
1685613600000|2023-06-01 10:00:00|26547.4|26532.4|26499.9|26484.9|26559.9|26544.9|26499.9|26484.9|681
1685617200000|2023-06-01 11:00:00|26504.9|26489.9|26458.9|26443.9|26514.9|26499.9|26453.9|26438.9|548
1685620800000|2023-06-01 12:00:00|26453.9|26438.9|26348.9|26333.9|26476.4|26461.4|26333.9|26318.9|1374
1685624400000|2023-06-01 13:00:00|26346.4|26331.4|26303.9|26288.9|26418.9|26403.9|26303.9|26288.9|1344
1685628000000|2023-06-01 14:00:00|26311.4|26296.4|26541.3|26526.3|26546.3|26531.3|26303.9|26288.9|2198
1685631600000|2023-06-01 15:00:00|26543.8|26528.8|26598.8|26578.8|26606.3|26591.3|26521.3|26506.3|2404
1685635200000|2023-06-01 16:00:00|26603.8|26583.8|26623.8|26603.8|26628.8|26608.8|26593.8|26573.8|229
1685638800000|2023-06-01 17:00:00|26628.8|26608.8|26633.8|26613.8|26638.8|26613.8|26608.8|26588.8|193
1685642400000|2023-06-01 18:00:00|26628.8|26608.8|26646.3|26631.3|26646.3|26631.3|26623.8|26603.8|143
1685646000000|2023-06-01 19:00:00|26643.8|26628.8|26596.3|26581.3|26661.3|26646.3|26593.8|26578.8|279
1685649600000|2023-06-01 20:00:00|26593.8|26578.8|26642.4|26602.4|26647.4|26607.4|26593.8|26571.2|1
1685653200000|2023-06-01 21:00:00|26641.8|26601.8|26646.1|26606.1|26659.2|26619.2|26640.5|26600.5|0
1685656800000|2023-06-01 22:00:00|26645.9|26605.9|26648.9|26608.9|26648.9|26608.9|26636.1|26596.1|0
1685660400000|2023-06-01 23:00:00|26648.8|26608.8|26635.1|26595.1|26648.8|26608.8|26632|26592|0
1685664000000|2023-06-02 00:00:00|26633.3|26593.3|26621.2|26581.2|26654.7|26614.7|26621.2|26581.2|0
1685667600000|2023-06-02 01:00:00|26615.1|26575.1|26645.6|26605.6|26645.8|26605.8|26615.1|26575.1|0
1685671200000|2023-06-02 02:00:00|26639.5|26599.5|26657.8|26617.8|26657.9|26617.9|26639.4|26599.4|0
1685674800000|2023-06-02 03:00:00|26657.9|26617.9|26688.5|26648.5|26694.6|26654.6|26651.7|26611.7|0
1685678400000|2023-06-02 04:00:00|26688.4|26648.4|26696|26656|26702.3|26662.3|26682.3|26642.3|0
1685682000000|2023-06-02 05:00:00|26702|26662|26713.9|26673.9|26714.5|26674.5|26696|26656|0
1685685600000|2023-06-02 06:00:00|26710.9|26670.9|26718.8|26703.8|26768.8|26753.8|26698.8|26667.8|642
1685689200000|2023-06-02 07:00:00|26723.8|26708.8|26749.8|26734.8|26771.3|26756.3|26636.3|26621.3|3142
1685692800000|2023-06-02 08:00:00|26754.8|26739.8|26774.8|26759.8|26784.8|26769.8|26719.8|26704.8|1028
1685696400000|2023-06-02 09:00:00|26769.8|26754.8|26839.8|26824.8|26902.3|26887.3|26764.8|26749.8|1679
1685700000000|2023-06-02 10:00:00|26844.8|26829.8|26874.8|26859.8|26894.8|26879.8|26819.8|26804.8|600
1685703600000|2023-06-02 11:00:00|26877.3|26862.3|26846.2|26831.2|26884.8|26869.8|26841.2|26826.2|517
1685707200000|2023-06-02 12:00:00|26843.7|26828.7|26891.2|26876.2|26896.2|26881.2|26746.2|26731.2|1299
1685710800000|2023-06-02 13:00:00|26886.2|26871.2|26936.2|26921.2|26971.2|26956.2|26886.2|26871.2|1714
1685714400000|2023-06-02 14:00:00|26941.2|26926.2|27051.1|27036.1|27051.1|27036.1|26913.7|26898.7|2379
1685718000000|2023-06-02 15:00:00|27053.6|27038.6|27073.6|27048.6|27116.1|27101.1|27023.6|26998.6|3359
1685721600000|2023-06-02 16:00:00|27068.6|27053.6|27098.6|27078.6|27108.6|27088.6|27053.6|27033.6|266
1685725200000|2023-06-02 17:00:00|27093.6|27073.6|27103.6|27083.6|27113.6|27093.6|27078.6|27058.6|160
1685728800000|2023-06-02 18:00:00|27108.6|27078.6|27111.1|27096.1|27116.1|27101.1|27078.6|27058.6|181
1685732400000|2023-06-02 19:00:00|27116.1|27101.1|27101.1|27086.1|27141.1|27126.1|27098.6|27083.6|427
1685736000000|2023-06-02 20:00:00|27123.5|27083.5|27132|27092|27138|27098|27118.6|27078.6|0
1685739600000|2023-06-02 21:00:00|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|0
1685916000000|2023-06-04 22:00:00|27116.7|27076.7|27153.2|27113.2|27158|27118|27112.3|27072.3|0
1685919600000|2023-06-04 23:00:00|27152.6|27112.6|27131.3|27091.3|27153.2|27113.2|27106.2|27066.2|0
1685923200000|2023-06-05 00:00:00|27130.1|27090.1|27143.2|27103.2|27155.6|27115.6|27116|27076|0
1685926800000|2023-06-05 01:00:00|27137.1|27097.1|27121.9|27081.9|27149.7|27109.7|27094.2|27054.2|0
1685930400000|2023-06-05 02:00:00|27125|27085|27131.2|27091.2|27137.3|27097.3|27118.6|27078.6|0
1685934000000|2023-06-05 03:00:00|27131.1|27091.1|27118.8|27078.8|27137.8|27097.8|27118.8|27078.8|0
1685937600000|2023-06-05 04:00:00|27118.9|27078.9|27094.5|27054.5|27118.9|27078.9|27093.8|27053.8|0
1685941200000|2023-06-05 05:00:00|27094.4|27054.4|27095.5|27055.5|27118.8|27078.8|27081.1|27041.1|0
1685944800000|2023-06-05 06:00:00|27089.4|27049.4|27116.1|27101.1|27153.6|27138.6|27066.1|27045.5|517
1685948400000|2023-06-05 07:00:00|27121.1|27106.1|27028.1|27013.1|27156.1|27141.1|26998.6|26983.6|2874
1685952000000|2023-06-05 08:00:00|27023.1|27008.1|27013.1|26998.1|27068.1|27053.1|26990.6|26975.6|1153
1685955600000|2023-06-05 09:00:00|27018.1|27003.1|27008.1|26993.1|27048.1|27033.1|26988.1|26973.1|719
1685959200000|2023-06-05 10:00:00|27005.6|26990.6|27028.1|27013.1|27038.1|27023.1|26993.1|26978.1|724
1685962800000|2023-06-05 11:00:00|27023.1|27008.1|27017.5|27002.5|27033.1|27018.1|27002.5|26987.5|546
1685966400000|2023-06-05 12:00:00|27015|27000|27017.5|27002.5|27025|27010|26997.5|26982.5|908
1685970000000|2023-06-05 13:00:00|27020|27005|26882.5|26867.5|27030|27015|26880|26865|1252
1685973600000|2023-06-05 14:00:00|26885|26870|26828.2|26813.2|26920|26905|26733.2|26718.2|3780
1685977200000|2023-06-05 15:00:00|26825.7|26810.7|26850.7|26825.7|26863.2|26848.2|26798.2|26783.2|2519
1685980800000|2023-06-05 16:00:00|26855.7|26830.7|26905.7|26885.7|26905.7|26885.7|26840.7|26820.7|244
1685984400000|2023-06-05 17:00:00|26900.7|26880.7|26855.7|26830.7|26905.7|26885.7|26815.7|26795.7|140
1685988000000|2023-06-05 18:00:00|26850.7|26835.7|26825.7|26810.7|26855.7|26835.7|26778.2|26763.2|183
1685991600000|2023-06-05 19:00:00|26823.2|26808.2|26838.2|26823.2|26845.7|26830.7|26790.7|26775.7|209
1685995200000|2023-06-05 20:00:00|26847.2|26807.2|26835.8|26795.8|26856.4|26816.4|26833.9|26793.9|0
1685998800000|2023-06-05 21:00:00|26834.5|26794.5|26839.5|26799.5|26846.4|26806.4|26834.5|26794.5|0
1686002400000|2023-06-05 22:00:00|26839.2|26799.2|26807.7|26767.7|26839.2|26799.2|26806.4|26766.4|0
1686006000000|2023-06-05 23:00:00|26809.5|26769.5|26809.5|26769.5|26823.3|26783.3|26798.3|26758.3|0
1686009600000|2023-06-06 00:00:00|26809.6|26769.6|26828.2|26788.2|26834.3|26794.3|26791.1|26751.1|0
1686013200000|2023-06-06 01:00:00|26828.1|26788.1|26865.2|26825.2|26865.2|26825.2|26828.1|26788.1|0
1686016800000|2023-06-06 02:00:00|26865.1|26825.1|26865.2|26825.2|26877.6|26837.6|26858.9|26818.9|0
1686020400000|2023-06-06 03:00:00|26865.1|26825.1|26859.1|26819.1|26871.4|26831.4|26846.6|26806.6|0
1686024000000|2023-06-06 04:00:00|26859|26819|26859.2|26819.2|26890|26850|26859|26819|0
1686027600000|2023-06-06 05:00:00|26859.3|26819.3|26828.4|26788.4|26877.8|26837.8|26828.4|26788.4|0
1686031200000|2023-06-06 06:00:00|26834.5|26794.5|26770.7|26755.7|26834.5|26805.7|26758.2|26743.2|453
1686034800000|2023-06-06 07:00:00|26773.2|26758.2|26828.1|26813.1|26853.2|26838.2|26743.2|26728.2|2968
1686038400000|2023-06-06 08:00:00|26825.6|26810.6|26703.1|26688.1|26873.1|26858.1|26698.1|26683.1|1356
1686042000000|2023-06-06 09:00:00|26700.6|26685.6|26745.6|26730.6|26763.1|26748.1|26693.1|26678.1|888
1686045600000|2023-06-06 10:00:00|26743.1|26728.1|26743.1|26728.1|26758.1|26743.1|26718.1|26703.1|588
1686049200000|2023-06-06 11:00:00|26748.1|26733.1|26769.5|26754.5|26783.1|26768.1|26733.1|26718.1|496
1686052800000|2023-06-06 12:00:00|26767|26752|26864.5|26849.5|26869.5|26854.5|26764.5|26749.5|1214
1686056400000|2023-06-06 13:00:00|26862|26847|26904.5|26889.5|26924.5|26909.5|26819.5|26804.5|1207
1686060000000|2023-06-06 14:00:00|26902|26887|26970.6|26955.6|26975.6|26960.6|26889.5|26874.5|1643
1686063600000|2023-06-06 15:00:00|26973.1|26958.1|27078.1|27058.1|27083.1|27063.1|26970.6|26955.6|6489
1686067200000|2023-06-06 16:00:00|27083.1|27053.1|27033.1|27013.1|27088.1|27068.1|27028.1|27008.1|329
1686070800000|2023-06-06 17:00:00|27038.1|27018.1|27038.1|27018.1|27063.1|27043.1|27028.1|27008.1|169
1686074400000|2023-06-06 18:00:00|27033.1|27013.1|27068.1|27053.1|27075.6|27060.6|27028.1|27008.1|106
1686078000000|2023-06-06 19:00:00|27070.6|27055.6|27098.1|27083.1|27105.6|27090.6|27065.6|27050.6|296
1686081600000|2023-06-06 20:00:00|27112.3|27072.3|27124.9|27084.9|27130.1|27090.1|27106.2|27066.2|0
1686085200000|2023-06-06 21:00:00|27124.8|27084.8|27132.3|27092.3|27137.3|27097.3|27119.9|27079.9|0
1686088800000|2023-06-06 22:00:00|27132.2|27092.2|27112.2|27072.2|27132.2|27092.2|27102.7|27062.7|0
1686092400000|2023-06-06 23:00:00|27112.1|27072.1|27136.1|27096.1|27139.2|27099.2|27110.9|27070.9|0
1686096000000|2023-06-07 00:00:00|27136|27096|27114.7|27074.7|27141.2|27101.2|27102.5|27062.5|0
1686099600000|2023-06-07 01:00:00|27114.6|27074.6|27089.9|27049.9|27114.9|27074.9|27058.9|27018.9|0
1686103200000|2023-06-07 02:00:00|27089.8|27049.8|27090|27050|27096.2|27056.2|27065.1|27025.1|0
1686106800000|2023-06-07 03:00:00|27090.1|27050.1|27102.9|27062.9|27103|27063|27083.9|27043.9|0
1686110400000|2023-06-07 04:00:00|27102.8|27062.8|27121|27081|27121|27081|27090.2|27050.2|0
1686114000000|2023-06-07 05:00:00|27120.9|27080.9|27071.9|27031.9|27121|27081|27071.8|27031.8|0
1686117600000|2023-06-07 06:00:00|27078|27038|27025.6|27010.6|27078.1|27055.6|27005.6|26990.6|373
1686121200000|2023-06-07 07:00:00|27030.6|27015.6|26834.3|26819.3|27035.6|27020.6|26819.3|26804.3|3485
1686124800000|2023-06-07 08:00:00|26836.8|26821.8|26829.3|26814.3|26869.3|26854.3|26799.3|26784.3|1137
1686128400000|2023-06-07 09:00:00|26824.3|26809.3|26814.3|26799.3|26844.3|26829.3|26781.8|26766.8|795
1686132000000|2023-06-07 10:00:00|26809.3|26794.3|26884.3|26869.3|26884.3|26869.3|26809.3|26794.3|705
1686135600000|2023-06-07 11:00:00|26889.3|26874.3|26964.6|26949.6|26979.6|26964.6|26874.3|26859.3|963
1686139200000|2023-06-07 12:00:00|26962.1|26947.1|26959.6|26944.6|26974.6|26959.6|26924.6|26909.6|692
1686142800000|2023-06-07 13:00:00|26954.6|26939.6|27014.6|26999.6|27029.6|27014.6|26924.6|26909.6|1672
1686146400000|2023-06-07 14:00:00|27009.6|26994.6|26985.6|26970.6|27025.6|27010.6|26950.6|26935.6|1703
1686150000000|2023-06-07 15:00:00|26990.6|26975.6|27038.1|27018.1|27068.1|27053.1|26983.1|26968.1|5333
1686153600000|2023-06-07 16:00:00|27043.1|27023.1|27033.1|27013.1|27063.1|27038.1|27008.1|26988.1|503
1686157200000|2023-06-07 17:00:00|27038.1|27008.1|27028.1|27008.1|27043.1|27023.1|27008.1|26988.1|198
1686160800000|2023-06-07 18:00:00|27033.1|27013.1|27043.1|27028.1|27058.1|27038.1|27020.6|27005.6|165
1686164400000|2023-06-07 19:00:00|27040.6|27025.6|27043.1|27028.1|27073.1|27058.1|27030.6|27015.6|367
1686168000000|2023-06-07 20:00:00|27063|27023|27055.6|27015.6|27069.4|27029.4|27050.5|27010.5|0
1686171600000|2023-06-07 21:00:00|27056.2|27016.2|27059.3|27019.3|27061.2|27021.2|27045.4|27005.4|0
1686175200000|2023-06-07 22:00:00|27058.7|27018.7|27050.5|27010.5|27074.4|27034.4|27048.6|27008.6|0
1686178800000|2023-06-07 23:00:00|27049.8|27009.8|27061.8|27021.8|27061.8|27021.8|27049.8|27009.8|0
1686182400000|2023-06-08 00:00:00|27059.9|27019.9|27051|27011|27069.4|27029.4|27026.3|26986.3|0
1686186000000|2023-06-08 01:00:00|27050.9|27010.9|27044.8|27004.8|27057.3|27017.3|27026|26986|0
1686189600000|2023-06-08 02:00:00|27044.7|27004.7|27038.4|26998.4|27050.9|27010.9|27032.3|26992.3|0
1686193200000|2023-06-08 03:00:00|27038.5|26998.5|27019.5|26979.5|27044.7|27004.7|27007.1|26967.1|0
1686196800000|2023-06-08 04:00:00|27019.4|26979.4|26975.3|26935.3|27019.4|26979.4|26965.7|26925.7|0
1686200400000|2023-06-08 05:00:00|26972.3|26932.3|27015.9|26975.9|27016|26976|26966|26926|0
1686204000000|2023-06-08 06:00:00|27009.8|26969.8|27035.6|27020.6|27035.6|27020.6|26938.1|26923.1|543
1686207600000|2023-06-08 07:00:00|27043.1|27028.1|27110.5|27095.5|27135.5|27120.5|27000.6|26985.6|3497
1686211200000|2023-06-08 08:00:00|27115.5|27100.5|27243|27228|27285.5|27270.5|27110.5|27095.5|2100
1686214800000|2023-06-08 09:00:00|27240.5|27225.5|27280.5|27265.5|27290.5|27275.5|27205.5|27190.5|1500
1686218400000|2023-06-08 10:00:00|27283|27268|27310.5|27295.5|27345.5|27330.5|27265.5|27250.5|1287
1686222000000|2023-06-08 11:00:00|27315.5|27300.5|27346.7|27331.7|27354.2|27339.2|27270.5|27255.5|817
1686225600000|2023-06-08 12:00:00|27344.2|27329.2|27384.2|27369.2|27394.2|27379.2|27309.2|27294.2|2047
1686229200000|2023-06-08 13:00:00|27389.2|27374.2|27284.2|27269.2|27394.2|27379.2|27239.2|27224.2|2700
1686232800000|2023-06-08 14:00:00|27289.2|27274.2|27318.1|27303.1|27328.1|27313.1|27274.2|27259.2|1836
1686236400000|2023-06-08 15:00:00|27313.1|27298.1|27260.6|27240.6|27343.1|27328.1|27248.1|27230.6|3715
1686240000000|2023-06-08 16:00:00|27255.6|27235.6|27300.6|27280.6|27320.6|27300.6|27245.6|27225.6|205
1686243600000|2023-06-08 17:00:00|27305.6|27275.6|27270.6|27250.6|27305.6|27285.6|27255.6|27230.6|243
1686247200000|2023-06-08 18:00:00|27275.6|27255.6|27313.1|27298.1|27318.1|27303.1|27265.6|27245.6|117
1686250800000|2023-06-08 19:00:00|27315.6|27300.6|27318.1|27303.1|27338.1|27323.1|27300.6|27285.6|269
1686254400000|2023-06-08 20:00:00|27328|27288|27330.6|27290.6|27340.7|27300.7|27310.3|27270.3|0
1686258000000|2023-06-08 21:00:00|27330.5|27290.5|27326.7|27286.7|27333.1|27293.1|27318.5|27278.5|0
1686261600000|2023-06-08 22:00:00|27325.5|27285.5|27319.8|27279.8|27327.4|27287.4|27310.3|27270.3|0
1686265200000|2023-06-08 23:00:00|27319.7|27279.7|27308.9|27268.9|27322.9|27282.9|27307|27267|0
1686268800000|2023-06-09 00:00:00|27310.2|27270.2|27302.5|27262.5|27321|27281|27289.9|27249.9|0
1686272400000|2023-06-09 01:00:00|27302.4|27262.4|27308.7|27268.7|27308.8|27268.8|27296.2|27256.2|0
1686276000000|2023-06-09 02:00:00|27308.6|27268.6|27314.9|27274.9|27314.9|27274.9|27302.4|27262.4|0
1686279600000|2023-06-09 03:00:00|27315|27275|27327.4|27287.4|27333.7|27293.7|27314.9|27274.9|0
1686283200000|2023-06-09 04:00:00|27327.3|27287.3|27314.7|27274.7|27327.4|27287.4|27314.6|27274.6|0
1686286800000|2023-06-09 05:00:00|27314.6|27274.6|27321.1|27281.1|27321.2|27281.2|27314.4|27274.4|0
1686290400000|2023-06-09 06:00:00|27321|27281|27268.1|27253.1|27321.1|27298.1|27263.1|27248.1|261
1686294000000|2023-06-09 07:00:00|27265.6|27250.6|27298.1|27283.1|27320.6|27305.6|27163.1|27148.1|2932
1686297600000|2023-06-09 08:00:00|27293.1|27278.1|27334.9|27319.9|27344.9|27329.9|27254.9|27239.9|970
1686301200000|2023-06-09 09:00:00|27337.4|27322.4|27289.9|27274.9|27379.9|27364.9|27269.9|27254.9|1417
1686304800000|2023-06-09 10:00:00|27284.9|27269.9|27219.9|27204.9|27304.9|27289.9|27214.9|27199.9|1377
1686308400000|2023-06-09 11:00:00|27214.9|27199.9|27201.2|27186.2|27239.9|27224.9|27182.4|27167.4|864
1686312000000|2023-06-09 12:00:00|27198.7|27183.7|27193.7|27178.7|27223.7|27208.7|27096.2|27081.2|1425
1686315600000|2023-06-09 13:00:00|27198.7|27183.7|27208.7|27193.7|27228.7|27213.7|27161.2|27146.2|1328
1686319200000|2023-06-09 14:00:00|27213.7|27198.7|27223.1|27208.1|27248.1|27233.1|27188.1|27173.1|2567
1686322800000|2023-06-09 15:00:00|27218.1|27203.1|27200.6|27180.6|27228.1|27213.1|27165.6|27150.6|3715
1686326400000|2023-06-09 16:00:00|27205.6|27185.6|27200.6|27180.6|27205.6|27185.6|27165.6|27145.6|219
1686330000000|2023-06-09 17:00:00|27205.6|27175.6|27230.6|27210.6|27230.6|27210.6|27195.6|27175.6|116
1686333600000|2023-06-09 18:00:00|27225.6|27205.6|27210.6|27195.6|27230.6|27210.6|27198.1|27183.1|90
1686337200000|2023-06-09 19:00:00|27213.1|27198.1|27215.6|27200.6|27218.1|27203.1|27195.6|27180.6|169
1686340800000|2023-06-09 20:00:00|27235.8|27195.8|27239.7|27199.7|27266.5|27226.5|27235.8|27195.8|0
1686344400000|2023-06-09 21:00:00|27240|27200|27240|27200|27240|27200|27240|27200|0
1686520800000|2023-06-11 22:00:00|27246.3|27206.3|27271.8|27231.8|27284.9|27244.9|27246.3|27206.3|0
1686524400000|2023-06-11 23:00:00|27271.9|27231.9|27271.8|27231.8|27290.2|27250.2|27259.1|27219.1|0
1686528000000|2023-06-12 00:00:00|27272.4|27232.4|27298.6|27258.6|27304.9|27264.9|27261.2|27221.2|0
1686531600000|2023-06-12 01:00:00|27298.5|27258.5|27298.2|27258.2|27304.9|27264.9|27271.6|27231.6|0
1686535200000|2023-06-12 02:00:00|27298.1|27258.1|27291.9|27251.9|27304.6|27264.6|27291.8|27251.8|0
1686538800000|2023-06-12 03:00:00|27292|27252|27298|27258|27304.5|27264.5|27291.8|27251.8|0
1686542400000|2023-06-12 04:00:00|27297.9|27257.9|27297.9|27257.9|27298|27258|27285.4|27245.4|0
1686546000000|2023-06-12 05:00:00|27298|27258|27288.8|27248.8|27304.7|27264.7|27282.5|27242.5|0
1686549600000|2023-06-12 06:00:00|27288.6|27248.6|27273.1|27258.1|27318.1|27303.1|27268.1|27242.4|405
1686553200000|2023-06-12 07:00:00|27268.1|27253.1|27435|27420|27452.5|27437.5|27233.1|27218.1|4788
1686556800000|2023-06-12 08:00:00|27432.5|27417.5|27412.5|27397.5|27477.5|27462.5|27392.5|27377.5|1798
1686560400000|2023-06-12 09:00:00|27415|27400|27387.5|27372.5|27472.5|27457.5|27372.5|27357.5|7968
1686564000000|2023-06-12 10:00:00|27385|27370|27347.5|27332.5|27385|27370|27277.5|27262.5|12219
1686567600000|2023-06-12 11:00:00|27345|27330|27343.2|27328.2|27367.5|27352.5|27320|27305|1479
1686571200000|2023-06-12 12:00:00|27340.7|27325.7|27365.7|27350.7|27368.2|27353.2|27268.2|27253.2|1782
1686574800000|2023-06-12 13:00:00|27363.2|27348.2|27393.2|27378.2|27405.7|27390.7|27323.2|27308.2|4353
1686578400000|2023-06-12 14:00:00|27390.7|27375.7|27427.9|27412.9|27440.4|27425.4|27358.2|27343.2|7290
1686582000000|2023-06-12 15:00:00|27425.4|27410.4|27422.9|27402.9|27445.4|27430.4|27390.4|27375.4|2676
1686585600000|2023-06-12 16:00:00|27417.9|27397.9|27452.9|27432.9|27457.9|27437.9|27417.9|27397.9|747
1686589200000|2023-06-12 17:00:00|27447.9|27427.9|27452.9|27427.9|27457.9|27437.9|27432.9|27412.9|172
1686592800000|2023-06-12 18:00:00|27447.9|27432.9|27452.9|27437.9|27457.9|27440.4|27437.9|27417.9|96
1686596400000|2023-06-12 19:00:00|27455.4|27440.4|27475.4|27460.4|27495.4|27480.4|27442.9|27427.9|435
1686600000000|2023-06-12 20:00:00|27493.5|27453.5|27507.8|27467.8|27510.3|27470.3|27464.4|27424.4|0
1686603600000|2023-06-12 21:00:00|27507.2|27467.2|27503.6|27463.6|27509.1|27469.1|27500.8|27460.8|0
1686607200000|2023-06-12 22:00:00|27503|27463|27515.9|27475.9|27520.9|27480.9|27491.3|27451.3|0
1686610800000|2023-06-12 23:00:00|27516|27476|27494.9|27454.9|27519|27479|27484.8|27444.8|0
1686614400000|2023-06-13 00:00:00|27495|27455|27500.4|27460.4|27540.9|27500.9|27481.4|27441.4|0
1686618000000|2023-06-13 01:00:00|27500.5|27460.5|27545.3|27505.3|27551.5|27511.5|27500.4|27460.4|0
1686621600000|2023-06-13 02:00:00|27551.5|27511.5|27551.6|27511.6|27557.8|27517.8|27544.8|27504.8|0
1686625200000|2023-06-13 03:00:00|27554.6|27514.6|27589.5|27549.5|27589.6|27549.6|27551.5|27511.5|0
1686628800000|2023-06-13 04:00:00|27589.6|27549.6|27577.3|27537.3|27589.8|27549.8|27577.1|27537.1|0
1686632400000|2023-06-13 05:00:00|27571.1|27531.1|27571.3|27531.3|27577.6|27537.6|27555.6|27515.6|0
1686636000000|2023-06-13 06:00:00|27577.4|27537.4|27555.4|27540.4|27582.9|27567.9|27517.9|27502.9|467
1686639600000|2023-06-13 07:00:00|27557.9|27542.9|27461.4|27446.4|27557.9|27542.9|27438.9|27423.9|8667
1686643200000|2023-06-13 08:00:00|27456.4|27441.4|27441.4|27426.4|27486.4|27471.4|27431.4|27416.4|6486
1686646800000|2023-06-13 09:00:00|27436.4|27421.4|27381.4|27366.4|27466.4|27451.4|27381.4|27366.4|5882
1686650400000|2023-06-13 10:00:00|27376.4|27361.4|27401.4|27386.4|27431.4|27416.4|27356.4|27341.4|2043
1686654000000|2023-06-13 11:00:00|27398.9|27383.9|27417.5|27402.5|27417.5|27402.5|27361.4|27346.4|2822
1686657600000|2023-06-13 12:00:00|27407.5|27392.5|27552.5|27537.5|27552.5|27537.5|27407.5|27392.5|4631
1686661200000|2023-06-13 13:00:00|27555|27540|27577.5|27562.5|27612.5|27597.5|27527.5|27512.5|3812
1686664800000|2023-06-13 14:00:00|27580|27565|27579.9|27564.9|27619.9|27604.9|27549.9|27534.9|3074
1686668400000|2023-06-13 15:00:00|27584.9|27569.9|27567.4|27547.4|27619.9|27604.9|27564.9|27547.4|5464
1686672000000|2023-06-13 16:00:00|27572.4|27552.4|27602.4|27582.4|27607.4|27587.4|27552.4|27532.4|345
1686675600000|2023-06-13 17:00:00|27607.4|27577.4|27597.4|27577.4|27612.4|27592.4|27582.4|27562.4|71
1686679200000|2023-06-13 18:00:00|27602.4|27572.4|27592.4|27577.4|27602.4|27582.4|27564.9|27547.4|104
1686682800000|2023-06-13 19:00:00|27594.9|27579.9|27587.4|27572.4|27614.9|27599.9|27579.9|27564.9|226
1686686400000|2023-06-13 20:00:00|27609|27569|27614|27574|27626.6|27586.6|27587.1|27547.1|0
1686690000000|2023-06-13 21:00:00|27614.6|27574.6|27613|27573|27625.2|27585.2|27611.1|27571.1|0
1686693600000|2023-06-13 22:00:00|27612.8|27572.8|27618.1|27578.1|27621.2|27581.2|27592.7|27552.7|0
1686697200000|2023-06-13 23:00:00|27619.3|27579.3|27607.3|27567.3|27621.2|27581.2|27602.2|27562.2|0
1686700800000|2023-06-14 00:00:00|27607.2|27567.2|27564.9|27524.9|27607.2|27567.2|27564.8|27524.8|0
1686704400000|2023-06-14 01:00:00|27565|27525|27577.8|27537.8|27590.2|27550.2|27565|27525|0
1686708000000|2023-06-14 02:00:00|27577.7|27537.7|27565.2|27525.2|27577.8|27537.8|27559|27519|0
1686711600000|2023-06-14 03:00:00|27565.1|27525.1|27571.4|27531.4|27571.4|27531.4|27552.7|27512.7|0
1686715200000|2023-06-14 04:00:00|27571.5|27531.5|27571.7|27531.7|27577.9|27537.9|27559|27519|0
1686718800000|2023-06-14 05:00:00|27571.8|27531.8|27570.3|27530.3|27589.1|27549.1|27539.2|27499.2|0
1686722400000|2023-06-14 06:00:00|27564.1|27524.1|27544.9|27529.9|27576.5|27559.9|27529.9|27514.9|210
1686726000000|2023-06-14 07:00:00|27554.9|27539.9|27750.9|27735.9|27755.9|27740.9|27552.4|27537.4|5458
1686729600000|2023-06-14 08:00:00|27748.4|27733.4|27905.9|27890.9|27910.9|27895.9|27735.9|27720.9|6642
1686733200000|2023-06-14 09:00:00|27908.4|27893.4|27890.9|27875.9|27930.9|27915.9|27870.9|27855.9|5651
1686736800000|2023-06-14 10:00:00|27885.9|27870.9|27955.9|27940.9|27975.9|27960.9|27875.9|27860.9|2079
1686740400000|2023-06-14 11:00:00|27950.9|27935.9|27888.6|27873.6|27975.9|27960.9|27876.1|27861.1|3314
1686744000000|2023-06-14 12:00:00|27891.1|27876.1|27853.6|27838.6|27906.1|27891.1|27841.1|27826.1|2172
1686747600000|2023-06-14 13:00:00|27856.1|27841.1|27861.1|27846.1|27876.1|27861.1|27836.1|27821.1|1591
1686751200000|2023-06-14 14:00:00|27856.1|27841.1|27834.6|27819.6|27886.1|27871.1|27829.6|27814.6|2808
1686754800000|2023-06-14 15:00:00|27832.1|27817.1|27787.1|27767.1|27854.6|27839.6|27777.1|27757.1|4284
1686758400000|2023-06-14 16:00:00|27782.1|27762.1|27787.1|27767.1|27802.1|27777.1|27767.1|27747.1|143
1686762000000|2023-06-14 17:00:00|27782.1|27762.1|27778.6|27750.6|27792.1|27772.1|27752.1|27732.1|393
1686765600000|2023-06-14 18:00:00|27773.6|27745.6|27754.6|27739.6|27791.1|27763.1|27672.1|27652.1|883
1686769200000|2023-06-14 19:00:00|27749.6|27734.6|27754.6|27739.6|27802.1|27787.1|27704.6|27689.6|352
1686772800000|2023-06-14 20:00:00|27772.9|27732.9|27810.2|27770.2|27823|27783|27767|27727|0
1686776400000|2023-06-14 21:00:00|27810.3|27770.3|27805.8|27765.8|27812.2|27772.2|27802.6|27762.6|0
1686780000000|2023-06-14 22:00:00|27805.5|27765.5|27799.4|27759.4|27813.4|27773.4|27789.9|27749.9|0
1686783600000|2023-06-14 23:00:00|27798.2|27758.2|27780.4|27740.4|27802.6|27762.6|27779.1|27739.1|0
1686787200000|2023-06-15 00:00:00|27782.3|27742.3|27797.7|27757.7|27804|27764|27760.5|27720.5|0
1686790800000|2023-06-15 01:00:00|27791.5|27751.5|27758.5|27718.5|27804.1|27764.1|27745.9|27705.9|0
1686794400000|2023-06-15 02:00:00|27752.3|27712.3|27765|27725|27771.1|27731.1|27746|27706|0
1686798000000|2023-06-15 03:00:00|27765.1|27725.1|27784|27744|27784.1|27744.1|27764.9|27724.9|0
1686801600000|2023-06-15 04:00:00|27784.1|27744.1|27784.1|27744.1|27796.7|27756.7|27784|27744|0
1686805200000|2023-06-15 05:00:00|27784.2|27744.2|27765.5|27725.5|27796.7|27756.7|27765.3|27725.3|0
1686808800000|2023-06-15 06:00:00|27771.6|27731.6|27754.6|27739.6|27771.7|27739.6|27692.1|27677.1|344
1686812400000|2023-06-15 07:00:00|27744.6|27729.6|27749.6|27734.6|27787.1|27772.1|27684.6|27669.6|3049
1686816000000|2023-06-15 08:00:00|27752.1|27737.1|27701.5|27686.5|27774.6|27759.6|27686.5|27671.5|2467
1686819600000|2023-06-15 09:00:00|27699|27684|27721.5|27706.5|27726.5|27711.5|27686.5|27671.5|1883
1686823200000|2023-06-15 10:00:00|27716.5|27701.5|27686.5|27671.5|27731.5|27716.5|27671.5|27656.5|2425
1686826800000|2023-06-15 11:00:00|27689|27674|27664.1|27649.1|27706.5|27691.5|27664|27649|893
1686830400000|2023-06-15 12:00:00|27659.1|27644.1|27636.6|27621.6|27711.6|27696.6|27559.1|27544.1|1220
1686834000000|2023-06-15 13:00:00|27634.1|27619.1|27676.6|27661.6|27704.1|27689.1|27626.6|27611.6|1755
1686837600000|2023-06-15 14:00:00|27679.1|27664.1|27704.9|27689.9|27724.9|27709.9|27659.1|27644.1|2067
1686841200000|2023-06-15 15:00:00|27709.9|27694.9|27722.4|27702.4|27759.9|27744.9|27692.4|27677.4|1418
1686844800000|2023-06-15 16:00:00|27717.4|27697.4|27716.4|27688.4|27732.4|27707.4|27692.4|27667.4|318
1686848400000|2023-06-15 17:00:00|27717.4|27692.4|27737.4|27712.4|27762.4|27742.4|27696.4|27668.4|104
1686852000000|2023-06-15 18:00:00|27742.4|27717.4|27779.9|27764.9|27779.9|27764.9|27717.4|27700.9|172
1686855600000|2023-06-15 19:00:00|27782.4|27767.4|27744.9|27729.9|27784.9|27769.9|27719.9|27704.9|513
1686859200000|2023-06-15 20:00:00|27757.8|27717.8|27725.6|27685.6|27759|27719|27713.8|27673.8|0
1686862800000|2023-06-15 21:00:00|27725.7|27685.7|27738.7|27698.7|27745.3|27705.3|27725.6|27685.6|0
1686866400000|2023-06-15 22:00:00|27738.5|27698.5|27712|27672|27738.7|27698.7|27709.5|27669.5|0
1686870000000|2023-06-15 23:00:00|27712.1|27672.1|27713.9|27673.9|27721.6|27681.6|27707.6|27667.6|0
1686873600000|2023-06-16 00:00:00|27712|27672|27706|27666|27727.9|27687.9|27693.5|27653.5|0
1686877200000|2023-06-16 01:00:00|27705.9|27665.9|27689|27649|27718.6|27678.6|27682.8|27642.8|0
1686880800000|2023-06-16 02:00:00|27692.1|27652.1|27689|27649|27701.6|27661.6|27682.6|27642.6|0
1686884400000|2023-06-16 03:00:00|27689.1|27649.1|27726.5|27686.5|27726.6|27686.6|27688.8|27648.8|0
1686888000000|2023-06-16 04:00:00|27726.4|27686.4|27726.6|27686.6|27751.5|27711.5|27720.2|27680.2|0
1686891600000|2023-06-16 05:00:00|27732.7|27692.7|27760.5|27720.5|27766.6|27726.6|27720.3|27680.3|0
1686895200000|2023-06-16 06:00:00|27754.3|27714.3|27739.9|27724.9|27854.9|27839.9|27709.9|27694.9|1622
1686898800000|2023-06-16 07:00:00|27737.4|27722.4|27874.9|27859.9|27934.9|27919.9|27697.4|27682.4|4528
1686902400000|2023-06-16 08:00:00|27869.9|27854.9|27959.9|27944.9|27964.9|27949.9|27812.4|27797.4|2250
1686906000000|2023-06-16 09:00:00|27962.4|27947.4|27839.9|27824.9|27964.9|27949.9|27809.9|27794.9|1760
1686909600000|2023-06-16 10:00:00|27837.4|27822.4|27849.9|27834.9|27864.9|27849.9|27794.9|27779.9|1109
1686913200000|2023-06-16 11:00:00|27842.4|27827.4|27836.4|27821.4|27889.9|27874.9|27829.9|27814.9|1008
1686916800000|2023-06-16 12:00:00|27831.4|27816.4|27951.4|27936.4|27971.4|27956.4|27821.4|27806.4|1131
1686920400000|2023-06-16 13:00:00|27946.4|27931.4|27873.9|27858.9|27951.4|27936.4|27856.4|27841.4|1260
1686924000000|2023-06-16 14:00:00|27883.9|27868.9|27920.5|27905.5|27955.5|27940.5|27866.4|27851.4|1867
1686927600000|2023-06-16 15:00:00|27918|27903|27790.1|27770.1|27940.5|27925.5|27770.1|27750.1|2590
1686931200000|2023-06-16 16:00:00|27795.1|27765.1|27830.1|27810.1|27835.1|27815.1|27780.1|27755.1|223
1686934800000|2023-06-16 17:00:00|27825.1|27805.1|27810.1|27790.1|27830.1|27810.1|27795.1|27775.1|63
1686938400000|2023-06-16 18:00:00|27805.1|27785.1|27777.6|27762.6|27815.1|27795.1|27775.1|27760.1|133
1686942000000|2023-06-16 19:00:00|27772.6|27757.6|27755.1|27740.1|27782.6|27767.6|27732.6|27717.6|332
1686945600000|2023-06-16 20:00:00|27761.7|27721.7|27773|27733|27808|27768|27757.8|27717.8|0
1687125600000|2023-06-18 22:00:00|27790.6|27750.6|27788.7|27748.7|27799.2|27759.2|27779|27739|0
1687129200000|2023-06-18 23:00:00|27789.3|27749.3|27771|27731|27791.2|27751.2|27769.7|27729.7|0
1687132800000|2023-06-19 00:00:00|27770.9|27730.9|27711.1|27671.1|27771|27731|27704.5|27664.5|0
1687136400000|2023-06-19 01:00:00|27711|27671|27686.5|27646.5|27711.3|27671.3|27680.3|27640.3|0
1687140000000|2023-06-19 02:00:00|27686.6|27646.6|27706|27666|27717.8|27677.8|27686.5|27646.5|0
1687143600000|2023-06-19 03:00:00|27711.6|27671.6|27685.1|27645.1|27711.7|27671.7|27678.8|27638.8|0
1687147200000|2023-06-19 04:00:00|27685|27645|27672.8|27632.8|27685.4|27645.4|27672.6|27632.6|0
1687150800000|2023-06-19 05:00:00|27672.7|27632.7|27704.6|27664.6|27710.8|27670.8|27666.2|27626.2|0
1687154400000|2023-06-19 06:00:00|27710.8|27670.8|27707.6|27692.6|27727.6|27712.6|27662.6|27647.6|393
1687158000000|2023-06-19 07:00:00|27710.1|27695.1|27792.6|27777.6|27897.6|27882.6|27690.1|27675.1|3293
1687161600000|2023-06-19 08:00:00|27790.1|27775.1|27809.5|27794.5|27819.5|27804.5|27754.5|27739.5|919
1687165200000|2023-06-19 09:00:00|27804.5|27789.5|27852|27837|27864.5|27849.5|27794.5|27779.5|757
1687168800000|2023-06-19 10:00:00|27854.5|27839.5|27789.5|27774.5|27854.5|27839.5|27774.5|27759.5|657
1687172400000|2023-06-19 11:00:00|27787|27772|27790.6|27775.6|27834.5|27819.5|27774.5|27759.5|494
1687176000000|2023-06-19 12:00:00|27788.1|27773.1|27790.6|27775.6|27805.6|27790.6|27765.6|27750.6|603
1687179600000|2023-06-19 13:00:00|27785.6|27770.6|27735.6|27720.6|27790.6|27775.6|27735.6|27720.6|759
1687183200000|2023-06-19 14:00:00|27740.6|27725.6|27716.4|27701.4|27741.4|27726.4|27711.4|27696.4|897
1687186800000|2023-06-19 15:00:00|27713.9|27698.9|27783.9|27758.9|27783.9|27763.9|27711.4|27696.4|1174
1687190400000|2023-06-19 16:00:00|27778.9|27753.9|27783.9|27763.9|27798.9|27778.9|27773.9|27753.9|78
1687194000000|2023-06-19 17:00:00|27778.9|27758.9|27778.9|27758.9|27783.9|27758.9|27773.9|27753.9|13
1687197600000|2023-06-19 18:00:00|27783.9|27763.9|27768.9|27753.9|27783.9|27763.9|27766.4|27751.4|13
1687201200000|2023-06-19 19:00:00|27766.4|27751.4|27766.4|27751.4|27778.9|27763.9|27746.4|27731.4|76
1687204800000|2023-06-19 20:00:00|27781.4|27741.4|27782.3|27742.3|27787.3|27747.3|27774.6|27734.6|0
1687212000000|2023-06-19 22:00:00|27782.4|27742.4|27766.3|27726.3|27797.5|27757.5|27763.2|27723.2|0
1687215600000|2023-06-19 23:00:00|27766.4|27726.4|27770.8|27730.8|27779.1|27739.1|27758.1|27718.1|0
1687219200000|2023-06-20 00:00:00|27769.5|27729.5|27768.3|27728.3|27791.4|27751.4|27761.8|27721.8|0
1687222800000|2023-06-20 01:00:00|27768.2|27728.2|27736.9|27696.9|27774.7|27734.7|27730.6|27690.6|0
1687226400000|2023-06-20 02:00:00|27737|27697|27743|27703|27743.2|27703.2|27730.5|27690.5|0
1687230000000|2023-06-20 03:00:00|27743.1|27703.1|27749.3|27709.3|27755.6|27715.6|27742.9|27702.9|0
1687233600000|2023-06-20 04:00:00|27749.4|27709.4|27742.9|27702.9|27755.5|27715.5|27742.8|27702.8|0
1687237200000|2023-06-20 05:00:00|27742.8|27702.8|27718.1|27678.1|27749.3|27709.3|27692.9|27652.9|0
1687240800000|2023-06-20 06:00:00|27718.2|27678.2|27671.4|27656.4|27728.2|27711.4|27661.4|27646.4|505
1687244400000|2023-06-20 07:00:00|27676.4|27661.4|27826.3|27811.3|27833.8|27818.8|27646.4|27631.4|3150
1687248000000|2023-06-20 08:00:00|27831.3|27816.3|27646.3|27631.3|27836.3|27821.3|27626.3|27611.3|1387
1687251600000|2023-06-20 09:00:00|27641.3|27626.3|27636.3|27621.3|27668.8|27653.8|27576.3|27561.3|1601
1687255200000|2023-06-20 10:00:00|27638.8|27623.8|27673.8|27658.8|27678.8|27663.8|27621.3|27606.3|710
1687258800000|2023-06-20 11:00:00|27676.3|27661.3|27693.9|27678.9|27726.4|27711.4|27661.3|27646.3|709
1687262400000|2023-06-20 12:00:00|27696.4|27681.4|27741.4|27726.4|27751.4|27736.4|27686.4|27671.4|1032
1687266000000|2023-06-20 13:00:00|27746.4|27731.4|27661.4|27646.4|27771.4|27756.4|27658.9|27643.9|1244
1687269600000|2023-06-20 14:00:00|27658.9|27643.9|27617.2|27602.2|27677.2|27662.2|27587.2|27572.2|1489
1687273200000|2023-06-20 15:00:00|27619.7|27604.7|27604.7|27584.7|27639.7|27624.7|27577.2|27562.2|1330
1687276800000|2023-06-20 16:00:00|27599.7|27579.7|27649.7|27629.7|27649.7|27629.7|27599.7|27579.7|192
1687280400000|2023-06-20 17:00:00|27644.7|27624.7|27644.7|27624.7|27659.7|27639.7|27639.7|27619.7|99
1687284000000|2023-06-20 18:00:00|27649.7|27629.7|27649.7|27634.7|27659.7|27642.2|27637.2|27619.7|77
1687287600000|2023-06-20 19:00:00|27652.2|27637.2|27642.2|27627.2|27672.2|27657.2|27642.2|27627.2|176
1687291200000|2023-06-20 20:00:00|27658.1|27618.1|27633.7|27593.7|27658.2|27618.2|27617.6|27577.6|0
1687294800000|2023-06-20 21:00:00|27635|27595|27634.3|27594.3|27637.5|27597.5|27631.8|27591.8|0
1687298400000|2023-06-20 22:00:00|27634.2|27594.2|27639.4|27599.4|27655.3|27615.3|27631.1|27591.1|0
1687302000000|2023-06-20 23:00:00|27640.7|27600.7|27666.1|27626.1|27671.2|27631.2|27639.4|27599.4|0
1687305600000|2023-06-21 00:00:00|27666|27626|27683.5|27643.5|27696.1|27656.1|27658.5|27618.5|0
1687309200000|2023-06-21 01:00:00|27677.4|27637.4|27677.4|27637.4|27683.6|27643.6|27664.7|27624.7|0
1687312800000|2023-06-21 02:00:00|27680.4|27640.4|27664.5|27624.5|27683.6|27643.6|27664.2|27624.2|0
1687316400000|2023-06-21 03:00:00|27670.6|27630.6|27670.7|27630.7|27677|27637|27658|27618|0
1687320000000|2023-06-21 04:00:00|27670.8|27630.8|27683.4|27643.4|27683.4|27643.4|27670.7|27630.7|0
1687323600000|2023-06-21 05:00:00|27683.3|27643.3|27645.7|27605.7|27683.4|27643.4|27639.4|27599.4|0
1687327200000|2023-06-21 06:00:00|27651.9|27611.9|27602.2|27587.2|27658.1|27618.1|27584.7|27569.7|228
1687330800000|2023-06-21 07:00:00|27607.2|27592.2|27637.2|27622.2|27672.2|27657.2|27554.7|27539.7|2732
1687334400000|2023-06-21 08:00:00|27642.2|27627.2|27694.7|27679.7|27727.2|27712.2|27622.2|27607.2|1039
1687338000000|2023-06-21 09:00:00|27697.2|27682.2|27702.2|27687.2|27737.2|27722.2|27677.2|27662.2|661
1687341600000|2023-06-21 10:00:00|27704.7|27689.7|27679.7|27664.7|27737.2|27722.2|27672.2|27657.2|498
1687345200000|2023-06-21 11:00:00|27682.2|27667.2|27662.2|27647.2|27692.2|27677.2|27639.5|27624.5|559
1687348800000|2023-06-21 12:00:00|27657.2|27642.2|27602.2|27587.2|27662.2|27647.2|27592.2|27577.2|866
1687352400000|2023-06-21 13:00:00|27599.7|27584.7|27587.2|27572.2|27617.2|27602.2|27567.2|27552.2|945
1687356000000|2023-06-21 14:00:00|27582.2|27567.2|27638.3|27623.3|27638.3|27623.3|27567.2|27552.2|1520
1687359600000|2023-06-21 15:00:00|27643.3|27628.3|27635.8|27615.8|27648.3|27633.3|27568.3|27553.3|1470
1687363200000|2023-06-21 16:00:00|27640.8|27620.8|27630.8|27605.8|27665.8|27640.8|27625.8|27605.8|189
1687366800000|2023-06-21 17:00:00|27625.8|27600.8|27640.8|27620.8|27640.8|27620.8|27595.8|27575.8|156
1687370400000|2023-06-21 18:00:00|27635.8|27615.8|27653.3|27638.3|27663.3|27648.3|27635.8|27615.8|125
1687374000000|2023-06-21 19:00:00|27650.8|27635.8|27570.8|27555.8|27650.8|27635.8|27570.8|27555.8|190
1687377600000|2023-06-21 20:00:00|27599.8|27559.8|27602.4|27562.4|27619.8|27579.8|27593|27553|0
1687381200000|2023-06-21 21:00:00|27602.3|27562.3|27604.3|27564.3|27606.8|27566.8|27598.5|27558.5|0
1687384800000|2023-06-21 22:00:00|27604.9|27564.9|27600.5|27560.5|27622.2|27582.2|27592.2|27552.2|0
1687388400000|2023-06-21 23:00:00|27601.7|27561.7|27609.6|27569.6|27617.7|27577.7|27601.7|27561.7|0
1687392000000|2023-06-22 00:00:00|27608.3|27568.3|27583.6|27543.6|27621.1|27581.1|27577.4|27537.4|0
1687395600000|2023-06-22 01:00:00|27583.7|27543.7|27521.2|27481.2|27583.8|27543.8|27521.1|27481.1|0
1687399200000|2023-06-22 02:00:00|27521.1|27481.1|27502.6|27462.6|27521.1|27481.1|27489.7|27449.7|0
1687402800000|2023-06-22 03:00:00|27502.7|27462.7|27521.6|27481.6|27521.7|27481.7|27496.2|27456.2|0
1687406400000|2023-06-22 04:00:00|27521.7|27481.7|27489.4|27449.4|27521.7|27481.7|27483.4|27443.4|0
1687410000000|2023-06-22 05:00:00|27483.3|27443.3|27464.3|27424.3|27483.3|27443.3|27445.6|27405.6|0
1687413600000|2023-06-22 06:00:00|27464.2|27424.2|27433.3|27418.3|27470.4|27445.8|27385.8|27370.8|583
1687417200000|2023-06-22 07:00:00|27435.8|27420.8|27183.9|27168.9|27435.8|27420.8|27090.4|27075.4|6814
1687420800000|2023-06-22 08:00:00|27191.4|27176.4|27281.4|27266.4|27303.9|27288.9|27171.4|27156.4|1541
1687424400000|2023-06-22 09:00:00|27283.9|27268.9|27336.4|27321.4|27391.4|27376.4|27273.9|27258.9|1004
1687428000000|2023-06-22 10:00:00|27338.9|27323.9|27286.4|27271.4|27363.9|27348.9|27278.9|27263.9|705
1687431600000|2023-06-22 11:00:00|27276.4|27261.4|27399.1|27384.1|27399.1|27384.1|27256.4|27241.4|821
1687435200000|2023-06-22 12:00:00|27401.6|27386.6|27391.6|27376.6|27431.6|27416.6|27384.1|27369.1|704
1687438800000|2023-06-22 13:00:00|27396.6|27381.6|27419.1|27404.1|27431.6|27416.6|27376.6|27361.6|1151
1687442400000|2023-06-22 14:00:00|27421.6|27406.6|27450.8|27435.8|27518.3|27503.3|27411.6|27396.6|2205
1687446000000|2023-06-22 15:00:00|27453.3|27438.3|27448.3|27423.3|27455.8|27440.8|27398.3|27383.3|1497
1687449600000|2023-06-22 16:00:00|27443.3|27428.3|27448.3|27428.3|27458.3|27438.3|27433.3|27408.3|180
1687453200000|2023-06-22 17:00:00|27443.3|27423.3|27453.3|27433.3|27453.3|27433.3|27423.3|27403.3|138
1687456800000|2023-06-22 18:00:00|27458.3|27438.3|27455.8|27440.8|27458.3|27440.8|27438.3|27413.3|124
1687460400000|2023-06-22 19:00:00|27460.8|27445.8|27423.3|27408.3|27460.8|27445.8|27410.8|27395.8|174
1687464000000|2023-06-22 20:00:00|27459.8|27419.8|27467.3|27427.3|27476.9|27436.9|27436.2|27396.2|0
1687467600000|2023-06-22 21:00:00|27467.4|27427.4|27476.2|27436.2|27476.3|27436.3|27467.4|27427.4|0
1687471200000|2023-06-22 22:00:00|27476|27436|27467.4|27427.4|27476|27436|27459.1|27419.1|0
1687474800000|2023-06-22 23:00:00|27468|27428|27457.8|27417.8|27470.5|27430.5|27456.5|27416.5|0
1687478400000|2023-06-23 00:00:00|27457.2|27417.2|27415.9|27375.9|27457.2|27417.2|27409.7|27369.7|0
1687482000000|2023-06-23 01:00:00|27409.7|27369.7|27341.3|27301.3|27409.7|27369.7|27322.5|27282.5|0
1687485600000|2023-06-23 02:00:00|27341.2|27301.2|27297.8|27257.8|27341.3|27301.3|27291.3|27251.3|0
1687489200000|2023-06-23 03:00:00|27303.9|27263.9|27278.8|27238.8|27304.3|27264.3|27272.5|27232.5|0
1687492800000|2023-06-23 04:00:00|27272.7|27232.7|27248.6|27208.6|27273.5|27233.5|27247.8|27207.8|0
1687496400000|2023-06-23 05:00:00|27248.5|27208.5|27301|27261|27301.1|27261.1|27242.3|27202.3|0
1687500000000|2023-06-23 06:00:00|27300.9|27260.9|27240.8|27225.8|27307.3|27270.8|27215.8|27200.8|656
1687503600000|2023-06-23 07:00:00|27243.3|27228.3|27193.6|27178.6|27315.8|27300.8|27116.1|27101.1|4237
1687507200000|2023-06-23 08:00:00|27196.1|27181.1|27266.1|27251.1|27281.1|27266.1|27181.1|27166.1|1426
1687510800000|2023-06-23 09:00:00|27263.6|27248.6|27286.1|27271.1|27296.1|27281.1|27226.1|27211.1|764
1687514400000|2023-06-23 10:00:00|27283.6|27268.6|27276.1|27261.1|27326.1|27311.1|27246.1|27231.1|726
1687518000000|2023-06-23 11:00:00|27278.6|27263.6|27335.4|27320.4|27335.4|27320.4|27276.1|27261.1|418
1687521600000|2023-06-23 12:00:00|27330.4|27315.4|27172.9|27157.9|27335.4|27320.4|27165.4|27150.4|1214
1687525200000|2023-06-23 13:00:00|27170.4|27155.4|27230.4|27215.4|27230.4|27215.4|27130.4|27115.4|1549
1687528800000|2023-06-23 14:00:00|27235.4|27220.4|27274.1|27259.1|27304.1|27289.1|27230.4|27215.4|1328
1687532400000|2023-06-23 15:00:00|27276.6|27261.6|27254.2|27234.2|27279.1|27264.1|27196.6|27181.6|1367
1687536000000|2023-06-23 16:00:00|27259.2|27239.2|27259.2|27239.2|27274.2|27254.2|27249.2|27229.2|178
1687539600000|2023-06-23 17:00:00|27264.2|27244.2|27269.2|27249.2|27279.2|27259.2|27249.2|27229.2|135
1687543200000|2023-06-23 18:00:00|27274.2|27244.2|27199.2|27184.2|27274.2|27244.2|27194.2|27179.2|119
1687546800000|2023-06-23 19:00:00|27196.7|27181.7|27204.2|27189.2|27231.7|27216.7|27181.7|27166.7|309
1687550400000|2023-06-23 20:00:00|27202.2|27162.2|27206.6|27166.6|27223.3|27183.3|27170.5|27130.5|0
1687554000000|2023-06-23 21:00:00|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|0
1687730400000|2023-06-25 22:00:00|27237.6|27197.6|27301.9|27261.9|27304|27264|27237.6|27197.6|0
1687734000000|2023-06-25 23:00:00|27304|27264|27298.6|27258.6|27313.1|27273.1|27286|27246|0
1687737600000|2023-06-26 00:00:00|27297.2|27257.2|27293.7|27253.7|27313.8|27273.8|27268.6|27228.6|0
1687741200000|2023-06-26 01:00:00|27293.8|27253.8|27293.9|27253.9|27328.4|27288.4|27259|27219|0
1687744800000|2023-06-26 02:00:00|27293.8|27253.8|27301|27261|27308|27268|27293.8|27253.8|0
1687748400000|2023-06-26 03:00:00|27301.1|27261.1|27294.4|27254.4|27321.9|27281.9|27294.2|27254.2|0
1687752000000|2023-06-26 04:00:00|27294.3|27254.3|27271.7|27231.7|27294.4|27254.4|27264.8|27224.8|0
1687755600000|2023-06-26 05:00:00|27271.6|27231.6|27257.8|27217.8|27285.3|27245.3|27250.7|27210.7|0
1687759200000|2023-06-26 06:00:00|27257.7|27217.7|27291.7|27276.7|27299.2|27284.2|27214.2|27199.2|301
1687762800000|2023-06-26 07:00:00|27296.7|27281.7|26976.7|26961.7|27296.7|27281.7|26856.7|26841.7|5709
1687766400000|2023-06-26 08:00:00|26979.2|26964.2|26952.2|26937.2|27011.7|26996.7|26871.7|26856.7|2276
1687770000000|2023-06-26 09:00:00|26949.7|26934.7|27117.2|27102.2|27127.2|27112.2|26947.2|26932.2|1477
1687773600000|2023-06-26 10:00:00|27107.2|27092.2|27102.2|27087.2|27127.2|27112.2|27074.7|27059.7|761
1687777200000|2023-06-26 11:00:00|27104.7|27089.7|27177.2|27162.2|27202.2|27187.2|27102.2|27087.2|1011
1687780800000|2023-06-26 12:00:00|27179.7|27164.7|27129|27114|27202.2|27187.2|27129|27114|1020
1687784400000|2023-06-26 13:00:00|27124|27109|27299|27284|27329|27314|27124|27109|1406
1687788000000|2023-06-26 14:00:00|27296.5|27281.5|27282.3|27267.3|27314|27299|27212.3|27197.3|1585
1687791600000|2023-06-26 15:00:00|27287.3|27272.3|27294.8|27274.8|27294.8|27274.8|27232.3|27217.3|1646
1687795200000|2023-06-26 16:00:00|27299.8|27269.8|27279.8|27259.8|27304.8|27284.8|27244.8|27224.8|688
1687798800000|2023-06-26 17:00:00|27274.8|27264.8|27284.8|27264.8|27299.8|27279.8|27274.8|27249.8|577
1687802400000|2023-06-26 18:00:00|27279.8|27259.8|27289.8|27274.8|27302.3|27287.3|27264.8|27244.8|333
1687806000000|2023-06-26 19:00:00|27292.3|27277.3|27252.3|27237.3|27317.3|27302.3|27247.3|27232.3|262
1687809600000|2023-06-26 20:00:00|27264.9|27224.9|27298.2|27258.2|27308|27268|27264.9|27224.9|0
1687813200000|2023-06-26 21:00:00|27298.1|27258.1|27294.7|27254.7|27298.1|27258.1|27291.2|27251.2|0
1687816800000|2023-06-26 22:00:00|27295|27255|27313.5|27273.5|27313.5|27273.5|27289.1|27249.1|0
1687820400000|2023-06-26 23:00:00|27312.1|27272.1|27333|27293|27333|27293|27312.1|27272.1|0
1687824000000|2023-06-27 00:00:00|27331.7|27291.7|27293|27253|27334.5|27294.5|27286.5|27246.5|0
1687827600000|2023-06-27 01:00:00|27293.1|27253.1|27307.3|27267.3|27314.2|27274.2|27265.5|27225.5|0
1687831200000|2023-06-27 02:00:00|27307.4|27267.4|27300.5|27260.5|27321.1|27281.1|27293.5|27253.5|0
1687834800000|2023-06-27 03:00:00|27300.6|27260.6|27307.2|27267.2|27314.4|27274.4|27293.5|27253.5|0
1687838400000|2023-06-27 04:00:00|27307.1|27267.1|27328.7|27288.7|27328.8|27288.8|27300.3|27260.3|0
1687842000000|2023-06-27 05:00:00|27328.8|27288.8|27377.6|27337.6|27377.7|27337.7|27328.5|27288.5|0
1687845600000|2023-06-27 06:00:00|27377.5|27337.5|27372.3|27357.3|27417.3|27402.3|27359.8|27330.7|349
1687849200000|2023-06-27 07:00:00|27369.8|27354.8|27291.8|27276.8|27449.8|27434.8|27266.8|27251.8|2963
1687852800000|2023-06-27 08:00:00|27289.3|27274.3|27311.8|27296.8|27361.8|27346.8|27276.8|27261.8|1004
1687856400000|2023-06-27 09:00:00|27309.3|27294.3|27286.8|27271.8|27314.3|27299.3|27261.8|27246.8|768
1687860000000|2023-06-27 10:00:00|27284.3|27269.3|27341.8|27326.8|27371.8|27356.8|27279.3|27264.3|558
1687863600000|2023-06-27 11:00:00|27339.3|27324.3|27213|27198|27341.8|27326.8|27183|27168|906
1687867200000|2023-06-27 12:00:00|27208|27193|27245.5|27230.5|27263|27248|27183|27168|769
1687870800000|2023-06-27 13:00:00|27250.5|27235.5|27263|27248|27278|27263|27233|27218|951
1687874400000|2023-06-27 14:00:00|27265.5|27250.5|27401.3|27386.3|27413.8|27398.8|27260.5|27245.5|1514
1687878000000|2023-06-27 15:00:00|27398.8|27383.8|27428.8|27408.8|27443.8|27426.3|27376.3|27361.3|1596
1687881600000|2023-06-27 16:00:00|27433.8|27413.8|27463.8|27443.8|27463.8|27443.8|27418.8|27398.8|279
1687885200000|2023-06-27 17:00:00|27458.8|27438.8|27528.8|27508.8|27533.8|27513.8|27458.8|27438.8|295
1687888800000|2023-06-27 18:00:00|27523.8|27503.8|27531.3|27516.3|27551.3|27536.3|27518.8|27498.8|108
1687892400000|2023-06-27 19:00:00|27533.8|27518.8|27526.3|27511.3|27561.3|27546.3|27518.8|27503.8|327
1687896000000|2023-06-27 20:00:00|27540.5|27500.5|27509.2|27469.2|27540.5|27500.5|27493.1|27453.1|0
1687899600000|2023-06-27 21:00:00|27508.5|27468.5|27511.3|27471.3|27517.6|27477.6|27503.6|27463.6|0
1687903200000|2023-06-27 22:00:00|27511.2|27471.2|27511|27471|27528|27488|27502|27462|0
1687906800000|2023-06-27 23:00:00|27510.9|27470.9|27513.9|27473.9|27521.6|27481.6|27501.4|27461.4|0
1687910400000|2023-06-28 00:00:00|27514|27474|27519.1|27479.1|27534.1|27494.1|27494.3|27454.3|0
1687914000000|2023-06-28 01:00:00|27519.2|27479.2|27512.8|27472.8|27525.5|27485.5|27494.1|27454.1|0
1687917600000|2023-06-28 02:00:00|27512.9|27472.9|27531.9|27491.9|27544.5|27504.5|27500.3|27460.3|0
1687921200000|2023-06-28 03:00:00|27531.8|27491.8|27551.2|27511.2|27551.3|27511.3|27525.7|27485.7|0
1687924800000|2023-06-28 04:00:00|27551.1|27511.1|27520.1|27480.1|27551.1|27511.1|27520.1|27480.1|0
1687928400000|2023-06-28 05:00:00|27520|27480|27557.2|27517.2|27557.2|27517.2|27519.6|27479.6|0
1687932000000|2023-06-28 06:00:00|27557.1|27517.1|27546.3|27531.3|27576.3|27561.3|27541.3|27517.1|365
1687935600000|2023-06-28 07:00:00|27533.8|27518.8|27467.1|27452.1|27588.8|27573.8|27442.1|27427.1|3265
1687939200000|2023-06-28 08:00:00|27472.1|27457.1|27477.1|27462.1|27557.1|27542.1|27437.1|27422.1|1356
1687942800000|2023-06-28 09:00:00|27474.6|27459.6|27512.1|27497.1|27527.1|27512.1|27452.1|27437.1|629
1687946400000|2023-06-28 10:00:00|27517.1|27502.1|27547.1|27532.1|27572.1|27557.1|27502.1|27487.1|662
1687950000000|2023-06-28 11:00:00|27544.6|27529.6|27548.8|27533.8|27577.1|27562.1|27536.3|27521.3|437
1687953600000|2023-06-28 12:00:00|27551.3|27536.3|27581.3|27566.3|27596.3|27581.3|27541.3|27526.3|571
1687957200000|2023-06-28 13:00:00|27578.8|27563.8|27616.3|27601.3|27626.3|27611.3|27536.3|27521.3|1209
1687960800000|2023-06-28 14:00:00|27613.8|27598.8|27619.7|27604.7|27644.7|27629.7|27596.3|27581.3|1465
1687964400000|2023-06-28 15:00:00|27624.7|27609.7|27677.2|27657.2|27679.7|27664.7|27614.7|27599.7|1436
1687968000000|2023-06-28 16:00:00|27672.2|27652.2|27637.2|27617.2|27707.2|27687.2|27622.2|27602.2|455
1687971600000|2023-06-28 17:00:00|27642.2|27622.2|27667.2|27647.2|27682.2|27662.2|27632.2|27612.2|220
1687975200000|2023-06-28 18:00:00|27672.2|27652.2|27667.2|27652.2|27692.2|27672.2|27659.7|27644.7|174
1687978800000|2023-06-28 19:00:00|27669.7|27654.7|27664.7|27649.7|27682.2|27667.2|27634.7|27619.7|432
1687982400000|2023-06-28 20:00:00|27674.9|27634.9|27705.2|27665.2|27724.5|27684.5|27674.9|27634.9|0
1687986000000|2023-06-28 21:00:00|27705.3|27665.3|27710.5|27670.5|27711.8|27671.8|27704.8|27664.8|0
1687989600000|2023-06-28 22:00:00|27710.6|27670.6|27732.4|27692.4|27742.6|27702.6|27704.4|27664.4|0
1687993200000|2023-06-28 23:00:00|27733.1|27693.1|27720.5|27680.5|27734.4|27694.4|27719.2|27679.2|0
1687996800000|2023-06-29 00:00:00|27722.3|27682.3|27730.5|27690.5|27736.7|27696.7|27716|27676|0
1688000400000|2023-06-29 01:00:00|27730.4|27690.4|27717.7|27677.7|27743.1|27703.1|27717.7|27677.7|0
1688004000000|2023-06-29 02:00:00|27717.8|27677.8|27692.5|27652.5|27723.9|27683.9|27686.4|27646.4|0
1688007600000|2023-06-29 03:00:00|27692.6|27652.6|27673.7|27633.7|27692.6|27652.6|27661.1|27621.1|0
1688011200000|2023-06-29 04:00:00|27673.8|27633.8|27660.9|27620.9|27680.1|27640.1|27660.9|27620.9|0
1688014800000|2023-06-29 05:00:00|27661|27621|27666.9|27626.9|27679.9|27639.9|27629.5|27589.5|0
1688018400000|2023-06-29 06:00:00|27666.8|27626.8|27634.7|27619.7|27694.7|27679.7|27632.2|27614.3|567
1688022000000|2023-06-29 07:00:00|27619.7|27604.7|27768.1|27753.1|27799.7|27784.7|27619.7|27604.7|3393
1688025600000|2023-06-29 08:00:00|27763.1|27748.1|27835.6|27820.6|27845.6|27830.6|27760.6|27745.6|1252
1688029200000|2023-06-29 09:00:00|27838.1|27823.1|27863.1|27848.1|27873.1|27858.1|27820.6|27805.6|1023
1688032800000|2023-06-29 10:00:00|27860.6|27845.6|27908.1|27893.1|27913.1|27898.1|27848.1|27833.1|821
1688036400000|2023-06-29 11:00:00|27905.6|27890.6|27908.5|27893.5|27943.1|27928.1|27890.6|27875.6|774
1688040000000|2023-06-29 12:00:00|27906|27891|27911|27896|27946|27931|27896|27881|837
1688043600000|2023-06-29 13:00:00|27908.5|27893.5|27941|27926|27976|27961|27866|27851|1587
1688047200000|2023-06-29 14:00:00|27943.5|27928.5|27908.2|27893.2|27956|27941|27890.7|27875.7|1800
1688050800000|2023-06-29 15:00:00|27913.2|27898.2|27970.7|27950.7|27980.7|27960.7|27903.2|27888.2|1623
1688054400000|2023-06-29 16:00:00|27975.7|27955.7|27990.7|27970.7|28000.7|27980.7|27955.7|27935.7|448
1688058000000|2023-06-29 17:00:00|27985.7|27965.7|27980.7|27955.7|27995.7|27975.7|27975.7|27955.7|201
1688061600000|2023-06-29 18:00:00|27975.7|27950.7|27985.7|27970.7|27993.2|27978.2|27950.7|27930.7|240
1688065200000|2023-06-29 19:00:00|27983.2|27968.2|28005.7|27990.7|28018.2|28003.2|27968.2|27953.2|511
1688068800000|2023-06-29 20:00:00|28020.8|27980.8|28031|27991|28043.1|28003.1|28020.8|27980.8|0
1688072400000|2023-06-29 21:00:00|28031.6|27991.6|28031.6|27991.6|28036.1|27996.1|28029.7|27989.7|0
1688076000000|2023-06-29 22:00:00|28031.4|27991.4|28028.4|27988.4|28033.5|27993.5|28019.4|27979.4|0
1688079600000|2023-06-29 23:00:00|28029.7|27989.7|28038|27998|28047.6|28007.6|28028.4|27988.4|0
1688083200000|2023-06-30 00:00:00|28038.1|27998.1|27986.2|27946.2|28043.1|28003.1|27966.3|27926.3|0
1688086800000|2023-06-30 01:00:00|27986.3|27946.3|28011.9|27971.9|28024.5|27984.5|27986.2|27946.2|0
1688090400000|2023-06-30 02:00:00|28012|27972|28012.7|27972.7|28031.1|27991.1|28011.9|27971.9|0
1688094000000|2023-06-30 03:00:00|28012.8|27972.8|27981.3|27941.3|28019.1|27979.1|27974.9|27934.9|0
1688097600000|2023-06-30 04:00:00|27981.2|27941.2|27987.6|27947.6|27987.7|27947.7|27974.9|27934.9|0
1688101200000|2023-06-30 05:00:00|27987.7|27947.7|28031.3|27991.3|28031.9|27991.9|27987.6|27947.6|0
1688104800000|2023-06-30 06:00:00|28031.2|27991.2|28060.7|28045.7|28065.7|28050.7|28013.2|27984.9|397
1688108400000|2023-06-30 07:00:00|28055.7|28040.7|28106.2|28091.2|28156.2|28141.2|28055.7|28040.7|3534
1688112000000|2023-06-30 08:00:00|28111.2|28096.2|28176.2|28161.2|28191.2|28176.2|28111.2|28096.2|1366
1688115600000|2023-06-30 09:00:00|28186.2|28171.2|28281.2|28266.2|28306.2|28291.2|28171.2|28156.2|2136
1688119200000|2023-06-30 10:00:00|28283.7|28268.7|28276.2|28261.2|28326.2|28311.2|28271.2|28256.2|1599
1688122800000|2023-06-30 11:00:00|28271.2|28256.2|28272.2|28257.2|28286.2|28271.2|28236.2|28221.2|883
1688126400000|2023-06-30 12:00:00|28267.2|28252.2|28282.2|28267.2|28302.2|28287.2|28262.2|28247.2|909
1688130000000|2023-06-30 13:00:00|28284.7|28269.7|28267.2|28252.2|28307.2|28292.2|28227.2|28212.2|1268
1688133600000|2023-06-30 14:00:00|28264.7|28249.7|28277.7|28262.7|28302.7|28287.7|28242.7|28227.7|1954
1688137200000|2023-06-30 15:00:00|28282.7|28267.7|28265.2|28245.2|28297.7|28282.7|28227.7|28212.7|3567
1688140800000|2023-06-30 16:00:00|28270.2|28250.2|28320.2|28300.2|28335.2|28310.2|28265.2|28245.2|1077
1688144400000|2023-06-30 17:00:00|28315.2|28295.2|28320.2|28300.2|28320.2|28300.2|28305.2|28285.2|171
1688148000000|2023-06-30 18:00:00|28325.2|28305.2|28332.7|28317.7|28342.7|28327.7|28320.2|28295.2|113
1688151600000|2023-06-30 19:00:00|28337.7|28322.7|28317.7|28302.7|28347.7|28332.7|28297.7|28282.7|581
1688155200000|2023-06-30 20:00:00|28351.6|28311.6|28312.3|28272.3|28351.6|28311.6|28301.6|28261.6|0
1685311200000|2023-05-28 22:00:00|26848.7|26808.7|26825.4|26785.4|26864.9|26824.9|26810.6|26770.6|0
1685314800000|2023-05-28 23:00:00|26825.5|26785.5|26822.9|26782.9|26843.4|26803.4|26819.2|26779.2|0
1685318400000|2023-05-29 00:00:00|26821.7|26781.7|26811.5|26771.5|26860.7|26820.7|26799.6|26759.6|0
1685322000000|2023-05-29 01:00:00|26811.4|26771.4|26793.4|26753.4|26823.6|26783.6|26775|26735|0
1685325600000|2023-05-29 02:00:00|26793.3|26753.3|26793.4|26753.4|26799.7|26759.7|26787.1|26747.1|0
1685329200000|2023-05-29 03:00:00|26793.3|26753.3|26774.9|26734.9|26799.6|26759.6|26774.8|26734.8|0
1685332800000|2023-05-29 04:00:00|26775|26735|26781|26741|26781|26741|26768.5|26728.5|0
1685336400000|2023-05-29 05:00:00|26780.9|26740.9|26793.3|26753.3|26793.3|26753.3|26768.7|26728.7|0
1685340000000|2023-05-29 06:00:00|26781.4|26741.4|26864.9|26849.9|26869.9|26854.9|26772.4|26741.3|326
1685343600000|2023-05-29 07:00:00|26859.9|26844.9|26697.4|26682.4|26887.4|26872.4|26682.4|26667.4|2791
1685347200000|2023-05-29 08:00:00|26702.4|26687.4|26617.4|26602.4|26737.4|26722.4|26617.4|26602.4|1526
1685350800000|2023-05-29 09:00:00|26622.4|26607.4|26557.4|26542.4|26657.4|26642.4|26532.4|26517.4|1109
1685354400000|2023-05-29 10:00:00|26554.9|26539.9|26572.4|26557.4|26577.4|26562.4|26539.9|26524.9|469
1685358000000|2023-05-29 11:00:00|26567.4|26552.4|26581.9|26566.9|26611.9|26596.9|26549.9|26534.9|467
1685361600000|2023-05-29 12:00:00|26586.9|26571.9|26536.9|26521.9|26601.9|26586.9|26511.9|26496.9|688
1685365200000|2023-05-29 13:00:00|26541.9|26526.9|26556.9|26541.9|26566.9|26551.9|26531.9|26516.9|501
1685368800000|2023-05-29 14:00:00|26551.9|26536.9|26598.8|26583.8|26611.3|26596.3|26551.9|26536.9|1189
1685372400000|2023-05-29 15:00:00|26601.3|26586.3|26623.8|26598.8|26641.3|26626.3|26591.3|26576.3|1152
1685376000000|2023-05-29 16:00:00|26618.8|26603.8|26613.8|26588.8|26623.8|26603.8|26608.8|26588.8|70
1685379600000|2023-05-29 17:00:00|26608.8|26584.8|26608.8|26583.8|26613.8|26588.8|26607.8|26579.8|21
1685383200000|2023-05-29 18:00:00|26603.8|26586.3|26603.8|26588.8|26608.8|26591.3|26601.3|26586.3|21
1685386800000|2023-05-29 19:00:00|26606.3|26591.3|26611.3|26596.3|26616.3|26601.3|26586.3|26571.3|113
1685390400000|2023-05-29 20:00:00|26623.7|26583.7|26621.1|26581.1|26623.7|26583.7|26621.1|26581.1|0
1685397600000|2023-05-29 22:00:00|26620.6|26580.6|26620.5|26580.5|26643.3|26603.3|26605.6|26565.6|0
1685401200000|2023-05-29 23:00:00|26619.3|26579.3|26595.7|26555.7|26628.5|26588.5|26589|26549|0
1685404800000|2023-05-30 00:00:00|26593.9|26553.9|26660.4|26620.4|26684.5|26644.5|26590.8|26550.8|0
1685408400000|2023-05-30 01:00:00|26660.5|26620.5|26654.5|26614.5|26666.8|26626.8|26648.4|26608.4|0
1685412000000|2023-05-30 02:00:00|26660.5|26620.5|26648.3|26608.3|26660.6|26620.6|26642.2|26602.2|0
1685415600000|2023-05-30 03:00:00|26651.3|26611.3|26636.3|26596.3|26654.4|26614.4|26629.9|26589.9|0
1685419200000|2023-05-30 04:00:00|26636.2|26596.2|26648.5|26608.5|26648.6|26608.6|26636.2|26596.2|0
1685422800000|2023-05-30 05:00:00|26648.4|26608.4|26654.1|26614.1|26665.9|26625.9|26641.7|26601.7|0
1685426400000|2023-05-30 06:00:00|26654|26614|26648.8|26633.8|26676.3|26661.3|26626.3|26611.3|310
1685430000000|2023-05-30 07:00:00|26646.3|26631.3|26661.2|26646.2|26698.7|26683.7|26501.3|26486.3|3411
1685433600000|2023-05-30 08:00:00|26663.7|26648.7|26688.7|26673.7|26713.7|26698.7|26633.7|26618.7|1247
1685437200000|2023-05-30 09:00:00|26683.7|26668.7|26743.7|26728.7|26768.7|26753.7|26678.7|26663.7|1001
1685440800000|2023-05-30 10:00:00|26738.7|26723.7|26738.7|26723.7|26778.7|26763.7|26731.2|26716.2|740
1685444400000|2023-05-30 11:00:00|26743.7|26728.7|26782.7|26767.7|26816.2|26801.2|26718.7|26703.7|774
1685448000000|2023-05-30 12:00:00|26780.2|26765.2|26752.7|26737.7|26792.7|26777.7|26752.7|26737.7|799
1685451600000|2023-05-30 13:00:00|26755.2|26740.2|26682.7|26667.7|26782.7|26767.7|26667.7|26652.7|1270
1685455200000|2023-05-30 14:00:00|26677.7|26662.7|26591.7|26576.7|26731.7|26716.7|26591.7|26576.7|2021
1685458800000|2023-05-30 15:00:00|26594.2|26579.2|26614.2|26594.2|26631.7|26616.7|26549.2|26534.2|2447
1685462400000|2023-05-30 16:00:00|26609.2|26589.2|26604.2|26584.2|26619.2|26599.2|26554.2|26534.2|212
1685466000000|2023-05-30 17:00:00|26609.2|26579.2|26554.2|26529.2|26609.2|26584.2|26539.2|26519.2|206
1685469600000|2023-05-30 18:00:00|26549.2|26534.2|26591.7|26576.7|26606.7|26591.7|26539.2|26514.2|192
1685473200000|2023-05-30 19:00:00|26589.2|26574.2|26581.7|26566.7|26611.7|26596.7|26571.7|26556.7|207
1685476800000|2023-05-30 20:00:00|26594.4|26554.4|26582.4|26542.4|26602.8|26562.8|26579.9|26539.9|0
1685480400000|2023-05-30 21:00:00|26583|26543|26571.2|26531.2|26588.6|26548.6|26568.7|26528.7|0
1685484000000|2023-05-30 22:00:00|26570|26530|26575.6|26535.6|26580.5|26540.5|26560.1|26520.1|0
1685487600000|2023-05-30 23:00:00|26576.8|26536.8|26590.6|26550.6|26605.3|26565.3|26576.8|26536.8|0
1685491200000|2023-05-31 00:00:00|26590.7|26550.7|26576.6|26536.6|26595|26555|26564.4|26524.4|0
1685494800000|2023-05-31 01:00:00|26576.7|26536.7|26557.8|26517.8|26588.7|26548.7|26557.8|26517.8|0
1685498400000|2023-05-31 02:00:00|26557.9|26517.9|26533|26493|26557.9|26517.9|26526.8|26486.8|0
1685502000000|2023-05-31 03:00:00|26532.9|26492.9|26508.3|26468.3|26533|26493|26501.9|26461.9|0
1685505600000|2023-05-31 04:00:00|26508.4|26468.4|26496|26456|26508.5|26468.5|26495.7|26455.7|0
1685509200000|2023-05-31 05:00:00|26495.9|26455.9|26472.1|26432.1|26495.9|26455.9|26453.6|26413.6|0
1685512800000|2023-05-31 06:00:00|26478.1|26438.1|26361.7|26346.7|26482.1|26446.7|26341.7|26326.7|670
1685516400000|2023-05-31 07:00:00|26356.7|26341.7|26479.6|26464.6|26494.6|26479.6|26306.7|26291.7|3894
1685520000000|2023-05-31 08:00:00|26474.6|26459.6|26534.6|26519.6|26549.6|26534.6|26449.6|26434.6|1261
1685523600000|2023-05-31 09:00:00|26524.6|26509.6|26464.6|26449.6|26552.1|26537.1|26444.6|26429.6|1153
1685527200000|2023-05-31 10:00:00|26467.1|26452.1|26499.6|26484.6|26524.6|26509.6|26449.6|26434.6|1086
1685530800000|2023-05-31 11:00:00|26504.6|26489.6|26459|26444|26524.6|26509.6|26441.5|26426.5|672
1685534400000|2023-05-31 12:00:00|26461.5|26446.5|26334|26319|26469|26454|26324|26309|1024
1685538000000|2023-05-31 13:00:00|26329|26314|26229|26214|26339|26324|26214|26199|1991
1685541600000|2023-05-31 14:00:00|26226.5|26211.5|26071.4|26056.4|26229|26214|26031.4|26016.4|3582
1685545200000|2023-05-31 15:00:00|26076.4|26061.4|26113.9|26093.9|26138.9|26121.4|26006.4|25991.4|4730
1685548800000|2023-05-31 16:00:00|26118.9|26098.9|26138.9|26118.9|26163.9|26138.9|26088.9|26068.9|573
1685552400000|2023-05-31 17:00:00|26133.9|26113.9|26188.9|26168.9|26193.9|26173.9|26128.9|26108.9|532
1685556000000|2023-05-31 18:00:00|26183.9|26163.9|26153.9|26138.9|26188.9|26168.9|26136.4|26121.4|272
1685559600000|2023-05-31 19:00:00|26156.4|26141.4|26173.9|26158.9|26191.4|26176.4|26136.4|26121.4|316
1685563200000|2023-05-31 20:00:00|26165.9|26125.9|26155.3|26115.3|26189.2|26149.2|26148.5|26108.5|0
1685566800000|2023-05-31 21:00:00|26155.9|26115.9|26157.7|26117.7|26162.1|26122.1|26154.6|26114.6|0
1685570400000|2023-05-31 22:00:00|26157.1|26117.1|26175.2|26135.2|26183|26143|26154|26114|0
1685574000000|2023-05-31 23:00:00|26175.8|26135.8|26199|26159|26202.1|26162.1|26168.1|26128.1|0
1685577600000|2023-06-01 00:00:00|26197.8|26157.8|26169|26129|26212.4|26172.4|26150.7|26110.7|0
1685581200000|2023-06-01 01:00:00|26169.1|26129.1|26192.9|26152.9|26243.3|26203.3|26138|26098|0
1685584800000|2023-06-01 02:00:00|26192.8|26152.8|26211|26171|26211.3|26171.3|26168|26128|0
1685588400000|2023-06-01 03:00:00|26211.1|26171.1|26217.5|26177.5|26223.6|26183.6|26199.3|26159.3|0
1685592000000|2023-06-01 04:00:00|26217.4|26177.4|26192|26152|26230|26190|26191.7|26151.7|0
1685595600000|2023-06-01 05:00:00|26192.1|26152.1|26220.7|26180.7|26227|26187|26192|26152|0
1685599200000|2023-06-01 06:00:00|26220.6|26180.6|26251.4|26236.4|26268.9|26253.9|26191.4|26162.6|549
1685602800000|2023-06-01 07:00:00|26253.9|26238.9|26427.4|26412.4|26434.9|26419.9|26241.4|26226.4|4714
1685606400000|2023-06-01 08:00:00|26429.9|26414.9|26569.9|26554.9|26594.9|26579.9|26399.9|26384.9|2283
1685610000000|2023-06-01 09:00:00|26572.4|26557.4|26544.9|26529.9|26574.9|26559.9|26524.9|26509.9|1457
1685613600000|2023-06-01 10:00:00|26547.4|26532.4|26499.9|26484.9|26559.9|26544.9|26499.9|26484.9|681
1685617200000|2023-06-01 11:00:00|26504.9|26489.9|26458.9|26443.9|26514.9|26499.9|26453.9|26438.9|548
1685620800000|2023-06-01 12:00:00|26453.9|26438.9|26348.9|26333.9|26476.4|26461.4|26333.9|26318.9|1374
1685624400000|2023-06-01 13:00:00|26346.4|26331.4|26303.9|26288.9|26418.9|26403.9|26303.9|26288.9|1344
1685628000000|2023-06-01 14:00:00|26311.4|26296.4|26541.3|26526.3|26546.3|26531.3|26303.9|26288.9|2198
1685631600000|2023-06-01 15:00:00|26543.8|26528.8|26598.8|26578.8|26606.3|26591.3|26521.3|26506.3|2404
1685635200000|2023-06-01 16:00:00|26603.8|26583.8|26623.8|26603.8|26628.8|26608.8|26593.8|26573.8|229
1685638800000|2023-06-01 17:00:00|26628.8|26608.8|26633.8|26613.8|26638.8|26613.8|26608.8|26588.8|193
1685642400000|2023-06-01 18:00:00|26628.8|26608.8|26646.3|26631.3|26646.3|26631.3|26623.8|26603.8|143
1685646000000|2023-06-01 19:00:00|26643.8|26628.8|26596.3|26581.3|26661.3|26646.3|26593.8|26578.8|279
1685649600000|2023-06-01 20:00:00|26593.8|26578.8|26642.4|26602.4|26647.4|26607.4|26593.8|26571.2|1
1685653200000|2023-06-01 21:00:00|26641.8|26601.8|26646.1|26606.1|26659.2|26619.2|26640.5|26600.5|0
1685656800000|2023-06-01 22:00:00|26645.9|26605.9|26648.9|26608.9|26648.9|26608.9|26636.1|26596.1|0
1685660400000|2023-06-01 23:00:00|26648.8|26608.8|26635.1|26595.1|26648.8|26608.8|26632|26592|0
1685664000000|2023-06-02 00:00:00|26633.3|26593.3|26621.2|26581.2|26654.7|26614.7|26621.2|26581.2|0
1685667600000|2023-06-02 01:00:00|26615.1|26575.1|26645.6|26605.6|26645.8|26605.8|26615.1|26575.1|0
1685671200000|2023-06-02 02:00:00|26639.5|26599.5|26657.8|26617.8|26657.9|26617.9|26639.4|26599.4|0
1685674800000|2023-06-02 03:00:00|26657.9|26617.9|26688.5|26648.5|26694.6|26654.6|26651.7|26611.7|0
1685678400000|2023-06-02 04:00:00|26688.4|26648.4|26696|26656|26702.3|26662.3|26682.3|26642.3|0
1685682000000|2023-06-02 05:00:00|26702|26662|26713.9|26673.9|26714.5|26674.5|26696|26656|0
1685685600000|2023-06-02 06:00:00|26710.9|26670.9|26718.8|26703.8|26768.8|26753.8|26698.8|26667.8|642
1685689200000|2023-06-02 07:00:00|26723.8|26708.8|26749.8|26734.8|26771.3|26756.3|26636.3|26621.3|3142
1685692800000|2023-06-02 08:00:00|26754.8|26739.8|26774.8|26759.8|26784.8|26769.8|26719.8|26704.8|1028
1685696400000|2023-06-02 09:00:00|26769.8|26754.8|26839.8|26824.8|26902.3|26887.3|26764.8|26749.8|1679
1685700000000|2023-06-02 10:00:00|26844.8|26829.8|26874.8|26859.8|26894.8|26879.8|26819.8|26804.8|600
1685703600000|2023-06-02 11:00:00|26877.3|26862.3|26846.2|26831.2|26884.8|26869.8|26841.2|26826.2|517
1685707200000|2023-06-02 12:00:00|26843.7|26828.7|26891.2|26876.2|26896.2|26881.2|26746.2|26731.2|1299
1685710800000|2023-06-02 13:00:00|26886.2|26871.2|26936.2|26921.2|26971.2|26956.2|26886.2|26871.2|1714
1685714400000|2023-06-02 14:00:00|26941.2|26926.2|27051.1|27036.1|27051.1|27036.1|26913.7|26898.7|2379
1685718000000|2023-06-02 15:00:00|27053.6|27038.6|27073.6|27048.6|27116.1|27101.1|27023.6|26998.6|3359
1685721600000|2023-06-02 16:00:00|27068.6|27053.6|27098.6|27078.6|27108.6|27088.6|27053.6|27033.6|266
1685725200000|2023-06-02 17:00:00|27093.6|27073.6|27103.6|27083.6|27113.6|27093.6|27078.6|27058.6|160
1685728800000|2023-06-02 18:00:00|27108.6|27078.6|27111.1|27096.1|27116.1|27101.1|27078.6|27058.6|181
1685732400000|2023-06-02 19:00:00|27116.1|27101.1|27101.1|27086.1|27141.1|27126.1|27098.6|27083.6|427
1685736000000|2023-06-02 20:00:00|27123.5|27083.5|27132|27092|27138|27098|27118.6|27078.6|0
1685739600000|2023-06-02 21:00:00|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|0
1685916000000|2023-06-04 22:00:00|27116.7|27076.7|27153.2|27113.2|27158|27118|27112.3|27072.3|0
1685919600000|2023-06-04 23:00:00|27152.6|27112.6|27131.3|27091.3|27153.2|27113.2|27106.2|27066.2|0
1685923200000|2023-06-05 00:00:00|27130.1|27090.1|27143.2|27103.2|27155.6|27115.6|27116|27076|0
1685926800000|2023-06-05 01:00:00|27137.1|27097.1|27121.9|27081.9|27149.7|27109.7|27094.2|27054.2|0
1685930400000|2023-06-05 02:00:00|27125|27085|27131.2|27091.2|27137.3|27097.3|27118.6|27078.6|0
1685934000000|2023-06-05 03:00:00|27131.1|27091.1|27118.8|27078.8|27137.8|27097.8|27118.8|27078.8|0
1685937600000|2023-06-05 04:00:00|27118.9|27078.9|27094.5|27054.5|27118.9|27078.9|27093.8|27053.8|0
1685941200000|2023-06-05 05:00:00|27094.4|27054.4|27095.5|27055.5|27118.8|27078.8|27081.1|27041.1|0
1685944800000|2023-06-05 06:00:00|27089.4|27049.4|27116.1|27101.1|27153.6|27138.6|27066.1|27045.5|517
1685948400000|2023-06-05 07:00:00|27121.1|27106.1|27028.1|27013.1|27156.1|27141.1|26998.6|26983.6|2874
1685952000000|2023-06-05 08:00:00|27023.1|27008.1|27013.1|26998.1|27068.1|27053.1|26990.6|26975.6|1153
1685955600000|2023-06-05 09:00:00|27018.1|27003.1|27008.1|26993.1|27048.1|27033.1|26988.1|26973.1|719
1685959200000|2023-06-05 10:00:00|27005.6|26990.6|27028.1|27013.1|27038.1|27023.1|26993.1|26978.1|724
1685962800000|2023-06-05 11:00:00|27023.1|27008.1|27017.5|27002.5|27033.1|27018.1|27002.5|26987.5|546
1685966400000|2023-06-05 12:00:00|27015|27000|27017.5|27002.5|27025|27010|26997.5|26982.5|908
1685970000000|2023-06-05 13:00:00|27020|27005|26882.5|26867.5|27030|27015|26880|26865|1252
1685973600000|2023-06-05 14:00:00|26885|26870|26828.2|26813.2|26920|26905|26733.2|26718.2|3780
1685977200000|2023-06-05 15:00:00|26825.7|26810.7|26850.7|26825.7|26863.2|26848.2|26798.2|26783.2|2519
1685980800000|2023-06-05 16:00:00|26855.7|26830.7|26905.7|26885.7|26905.7|26885.7|26840.7|26820.7|244
1685984400000|2023-06-05 17:00:00|26900.7|26880.7|26855.7|26830.7|26905.7|26885.7|26815.7|26795.7|140
1685988000000|2023-06-05 18:00:00|26850.7|26835.7|26825.7|26810.7|26855.7|26835.7|26778.2|26763.2|183
1685991600000|2023-06-05 19:00:00|26823.2|26808.2|26838.2|26823.2|26845.7|26830.7|26790.7|26775.7|209
1685995200000|2023-06-05 20:00:00|26847.2|26807.2|26835.8|26795.8|26856.4|26816.4|26833.9|26793.9|0
1685998800000|2023-06-05 21:00:00|26834.5|26794.5|26839.5|26799.5|26846.4|26806.4|26834.5|26794.5|0
1686002400000|2023-06-05 22:00:00|26839.2|26799.2|26807.7|26767.7|26839.2|26799.2|26806.4|26766.4|0
1686006000000|2023-06-05 23:00:00|26809.5|26769.5|26809.5|26769.5|26823.3|26783.3|26798.3|26758.3|0
1686009600000|2023-06-06 00:00:00|26809.6|26769.6|26828.2|26788.2|26834.3|26794.3|26791.1|26751.1|0
1686013200000|2023-06-06 01:00:00|26828.1|26788.1|26865.2|26825.2|26865.2|26825.2|26828.1|26788.1|0
1686016800000|2023-06-06 02:00:00|26865.1|26825.1|26865.2|26825.2|26877.6|26837.6|26858.9|26818.9|0
1686020400000|2023-06-06 03:00:00|26865.1|26825.1|26859.1|26819.1|26871.4|26831.4|26846.6|26806.6|0
1686024000000|2023-06-06 04:00:00|26859|26819|26859.2|26819.2|26890|26850|26859|26819|0
1686027600000|2023-06-06 05:00:00|26859.3|26819.3|26828.4|26788.4|26877.8|26837.8|26828.4|26788.4|0
1686031200000|2023-06-06 06:00:00|26834.5|26794.5|26770.7|26755.7|26834.5|26805.7|26758.2|26743.2|453
1686034800000|2023-06-06 07:00:00|26773.2|26758.2|26828.1|26813.1|26853.2|26838.2|26743.2|26728.2|2968
1686038400000|2023-06-06 08:00:00|26825.6|26810.6|26703.1|26688.1|26873.1|26858.1|26698.1|26683.1|1356
1686042000000|2023-06-06 09:00:00|26700.6|26685.6|26745.6|26730.6|26763.1|26748.1|26693.1|26678.1|888
1686045600000|2023-06-06 10:00:00|26743.1|26728.1|26743.1|26728.1|26758.1|26743.1|26718.1|26703.1|588
1686049200000|2023-06-06 11:00:00|26748.1|26733.1|26769.5|26754.5|26783.1|26768.1|26733.1|26718.1|496
1686052800000|2023-06-06 12:00:00|26767|26752|26864.5|26849.5|26869.5|26854.5|26764.5|26749.5|1214
1686056400000|2023-06-06 13:00:00|26862|26847|26904.5|26889.5|26924.5|26909.5|26819.5|26804.5|1207
1686060000000|2023-06-06 14:00:00|26902|26887|26970.6|26955.6|26975.6|26960.6|26889.5|26874.5|1643
1686063600000|2023-06-06 15:00:00|26973.1|26958.1|27078.1|27058.1|27083.1|27063.1|26970.6|26955.6|6489
1686067200000|2023-06-06 16:00:00|27083.1|27053.1|27033.1|27013.1|27088.1|27068.1|27028.1|27008.1|329
1686070800000|2023-06-06 17:00:00|27038.1|27018.1|27038.1|27018.1|27063.1|27043.1|27028.1|27008.1|169
1686074400000|2023-06-06 18:00:00|27033.1|27013.1|27068.1|27053.1|27075.6|27060.6|27028.1|27008.1|106
1686078000000|2023-06-06 19:00:00|27070.6|27055.6|27098.1|27083.1|27105.6|27090.6|27065.6|27050.6|296
1686081600000|2023-06-06 20:00:00|27112.3|27072.3|27124.9|27084.9|27130.1|27090.1|27106.2|27066.2|0
1686085200000|2023-06-06 21:00:00|27124.8|27084.8|27132.3|27092.3|27137.3|27097.3|27119.9|27079.9|0
1686088800000|2023-06-06 22:00:00|27132.2|27092.2|27112.2|27072.2|27132.2|27092.2|27102.7|27062.7|0
1686092400000|2023-06-06 23:00:00|27112.1|27072.1|27136.1|27096.1|27139.2|27099.2|27110.9|27070.9|0
1686096000000|2023-06-07 00:00:00|27136|27096|27114.7|27074.7|27141.2|27101.2|27102.5|27062.5|0
1686099600000|2023-06-07 01:00:00|27114.6|27074.6|27089.9|27049.9|27114.9|27074.9|27058.9|27018.9|0
1686103200000|2023-06-07 02:00:00|27089.8|27049.8|27090|27050|27096.2|27056.2|27065.1|27025.1|0
1686106800000|2023-06-07 03:00:00|27090.1|27050.1|27102.9|27062.9|27103|27063|27083.9|27043.9|0
1686110400000|2023-06-07 04:00:00|27102.8|27062.8|27121|27081|27121|27081|27090.2|27050.2|0
1686114000000|2023-06-07 05:00:00|27120.9|27080.9|27071.9|27031.9|27121|27081|27071.8|27031.8|0
1686117600000|2023-06-07 06:00:00|27078|27038|27025.6|27010.6|27078.1|27055.6|27005.6|26990.6|373
1686121200000|2023-06-07 07:00:00|27030.6|27015.6|26834.3|26819.3|27035.6|27020.6|26819.3|26804.3|3485
1686124800000|2023-06-07 08:00:00|26836.8|26821.8|26829.3|26814.3|26869.3|26854.3|26799.3|26784.3|1137
1686128400000|2023-06-07 09:00:00|26824.3|26809.3|26814.3|26799.3|26844.3|26829.3|26781.8|26766.8|795
1686132000000|2023-06-07 10:00:00|26809.3|26794.3|26884.3|26869.3|26884.3|26869.3|26809.3|26794.3|705
1686135600000|2023-06-07 11:00:00|26889.3|26874.3|26964.6|26949.6|26979.6|26964.6|26874.3|26859.3|963
1686139200000|2023-06-07 12:00:00|26962.1|26947.1|26959.6|26944.6|26974.6|26959.6|26924.6|26909.6|692
1686142800000|2023-06-07 13:00:00|26954.6|26939.6|27014.6|26999.6|27029.6|27014.6|26924.6|26909.6|1672
1686146400000|2023-06-07 14:00:00|27009.6|26994.6|26985.6|26970.6|27025.6|27010.6|26950.6|26935.6|1703
1686150000000|2023-06-07 15:00:00|26990.6|26975.6|27038.1|27018.1|27068.1|27053.1|26983.1|26968.1|5333
1686153600000|2023-06-07 16:00:00|27043.1|27023.1|27033.1|27013.1|27063.1|27038.1|27008.1|26988.1|503
1686157200000|2023-06-07 17:00:00|27038.1|27008.1|27028.1|27008.1|27043.1|27023.1|27008.1|26988.1|198
1686160800000|2023-06-07 18:00:00|27033.1|27013.1|27043.1|27028.1|27058.1|27038.1|27020.6|27005.6|165
1686164400000|2023-06-07 19:00:00|27040.6|27025.6|27043.1|27028.1|27073.1|27058.1|27030.6|27015.6|367
1686168000000|2023-06-07 20:00:00|27063|27023|27055.6|27015.6|27069.4|27029.4|27050.5|27010.5|0
1686171600000|2023-06-07 21:00:00|27056.2|27016.2|27059.3|27019.3|27061.2|27021.2|27045.4|27005.4|0
1686175200000|2023-06-07 22:00:00|27058.7|27018.7|27050.5|27010.5|27074.4|27034.4|27048.6|27008.6|0
1686178800000|2023-06-07 23:00:00|27049.8|27009.8|27061.8|27021.8|27061.8|27021.8|27049.8|27009.8|0
1686182400000|2023-06-08 00:00:00|27059.9|27019.9|27051|27011|27069.4|27029.4|27026.3|26986.3|0
1686186000000|2023-06-08 01:00:00|27050.9|27010.9|27044.8|27004.8|27057.3|27017.3|27026|26986|0
1686189600000|2023-06-08 02:00:00|27044.7|27004.7|27038.4|26998.4|27050.9|27010.9|27032.3|26992.3|0
1686193200000|2023-06-08 03:00:00|27038.5|26998.5|27019.5|26979.5|27044.7|27004.7|27007.1|26967.1|0
1686196800000|2023-06-08 04:00:00|27019.4|26979.4|26975.3|26935.3|27019.4|26979.4|26965.7|26925.7|0
1686200400000|2023-06-08 05:00:00|26972.3|26932.3|27015.9|26975.9|27016|26976|26966|26926|0
1686204000000|2023-06-08 06:00:00|27009.8|26969.8|27035.6|27020.6|27035.6|27020.6|26938.1|26923.1|543
1686207600000|2023-06-08 07:00:00|27043.1|27028.1|27110.5|27095.5|27135.5|27120.5|27000.6|26985.6|3497
1686211200000|2023-06-08 08:00:00|27115.5|27100.5|27243|27228|27285.5|27270.5|27110.5|27095.5|2100
1686214800000|2023-06-08 09:00:00|27240.5|27225.5|27280.5|27265.5|27290.5|27275.5|27205.5|27190.5|1500
1686218400000|2023-06-08 10:00:00|27283|27268|27310.5|27295.5|27345.5|27330.5|27265.5|27250.5|1287
1686222000000|2023-06-08 11:00:00|27315.5|27300.5|27346.7|27331.7|27354.2|27339.2|27270.5|27255.5|817
1686225600000|2023-06-08 12:00:00|27344.2|27329.2|27384.2|27369.2|27394.2|27379.2|27309.2|27294.2|2047
1686229200000|2023-06-08 13:00:00|27389.2|27374.2|27284.2|27269.2|27394.2|27379.2|27239.2|27224.2|2700
1686232800000|2023-06-08 14:00:00|27289.2|27274.2|27318.1|27303.1|27328.1|27313.1|27274.2|27259.2|1836
1686236400000|2023-06-08 15:00:00|27313.1|27298.1|27260.6|27240.6|27343.1|27328.1|27248.1|27230.6|3715
1686240000000|2023-06-08 16:00:00|27255.6|27235.6|27300.6|27280.6|27320.6|27300.6|27245.6|27225.6|205
1686243600000|2023-06-08 17:00:00|27305.6|27275.6|27270.6|27250.6|27305.6|27285.6|27255.6|27230.6|243
1686247200000|2023-06-08 18:00:00|27275.6|27255.6|27313.1|27298.1|27318.1|27303.1|27265.6|27245.6|117
1686250800000|2023-06-08 19:00:00|27315.6|27300.6|27318.1|27303.1|27338.1|27323.1|27300.6|27285.6|269
1686254400000|2023-06-08 20:00:00|27328|27288|27330.6|27290.6|27340.7|27300.7|27310.3|27270.3|0
1686258000000|2023-06-08 21:00:00|27330.5|27290.5|27326.7|27286.7|27333.1|27293.1|27318.5|27278.5|0
1686261600000|2023-06-08 22:00:00|27325.5|27285.5|27319.8|27279.8|27327.4|27287.4|27310.3|27270.3|0
1686265200000|2023-06-08 23:00:00|27319.7|27279.7|27308.9|27268.9|27322.9|27282.9|27307|27267|0
1686268800000|2023-06-09 00:00:00|27310.2|27270.2|27302.5|27262.5|27321|27281|27289.9|27249.9|0
1686272400000|2023-06-09 01:00:00|27302.4|27262.4|27308.7|27268.7|27308.8|27268.8|27296.2|27256.2|0
1686276000000|2023-06-09 02:00:00|27308.6|27268.6|27314.9|27274.9|27314.9|27274.9|27302.4|27262.4|0
1686279600000|2023-06-09 03:00:00|27315|27275|27327.4|27287.4|27333.7|27293.7|27314.9|27274.9|0
1686283200000|2023-06-09 04:00:00|27327.3|27287.3|27314.7|27274.7|27327.4|27287.4|27314.6|27274.6|0
1686286800000|2023-06-09 05:00:00|27314.6|27274.6|27321.1|27281.1|27321.2|27281.2|27314.4|27274.4|0
1686290400000|2023-06-09 06:00:00|27321|27281|27268.1|27253.1|27321.1|27298.1|27263.1|27248.1|261
1686294000000|2023-06-09 07:00:00|27265.6|27250.6|27298.1|27283.1|27320.6|27305.6|27163.1|27148.1|2932
1686297600000|2023-06-09 08:00:00|27293.1|27278.1|27334.9|27319.9|27344.9|27329.9|27254.9|27239.9|970
1686301200000|2023-06-09 09:00:00|27337.4|27322.4|27289.9|27274.9|27379.9|27364.9|27269.9|27254.9|1417
1686304800000|2023-06-09 10:00:00|27284.9|27269.9|27219.9|27204.9|27304.9|27289.9|27214.9|27199.9|1377
1686308400000|2023-06-09 11:00:00|27214.9|27199.9|27201.2|27186.2|27239.9|27224.9|27182.4|27167.4|864
1686312000000|2023-06-09 12:00:00|27198.7|27183.7|27193.7|27178.7|27223.7|27208.7|27096.2|27081.2|1425
1686315600000|2023-06-09 13:00:00|27198.7|27183.7|27208.7|27193.7|27228.7|27213.7|27161.2|27146.2|1328
1686319200000|2023-06-09 14:00:00|27213.7|27198.7|27223.1|27208.1|27248.1|27233.1|27188.1|27173.1|2567
1686322800000|2023-06-09 15:00:00|27218.1|27203.1|27200.6|27180.6|27228.1|27213.1|27165.6|27150.6|3715
1686326400000|2023-06-09 16:00:00|27205.6|27185.6|27200.6|27180.6|27205.6|27185.6|27165.6|27145.6|219
1686330000000|2023-06-09 17:00:00|27205.6|27175.6|27230.6|27210.6|27230.6|27210.6|27195.6|27175.6|116
1686333600000|2023-06-09 18:00:00|27225.6|27205.6|27210.6|27195.6|27230.6|27210.6|27198.1|27183.1|90
1686337200000|2023-06-09 19:00:00|27213.1|27198.1|27215.6|27200.6|27218.1|27203.1|27195.6|27180.6|169
1686340800000|2023-06-09 20:00:00|27235.8|27195.8|27239.7|27199.7|27266.5|27226.5|27235.8|27195.8|0
1686344400000|2023-06-09 21:00:00|27240|27200|27240|27200|27240|27200|27240|27200|0
1686520800000|2023-06-11 22:00:00|27246.3|27206.3|27271.8|27231.8|27284.9|27244.9|27246.3|27206.3|0
1686524400000|2023-06-11 23:00:00|27271.9|27231.9|27271.8|27231.8|27290.2|27250.2|27259.1|27219.1|0
1686528000000|2023-06-12 00:00:00|27272.4|27232.4|27298.6|27258.6|27304.9|27264.9|27261.2|27221.2|0
1686531600000|2023-06-12 01:00:00|27298.5|27258.5|27298.2|27258.2|27304.9|27264.9|27271.6|27231.6|0
1686535200000|2023-06-12 02:00:00|27298.1|27258.1|27291.9|27251.9|27304.6|27264.6|27291.8|27251.8|0
1686538800000|2023-06-12 03:00:00|27292|27252|27298|27258|27304.5|27264.5|27291.8|27251.8|0
1686542400000|2023-06-12 04:00:00|27297.9|27257.9|27297.9|27257.9|27298|27258|27285.4|27245.4|0
1686546000000|2023-06-12 05:00:00|27298|27258|27288.8|27248.8|27304.7|27264.7|27282.5|27242.5|0
1686549600000|2023-06-12 06:00:00|27288.6|27248.6|27273.1|27258.1|27318.1|27303.1|27268.1|27242.4|405
1686553200000|2023-06-12 07:00:00|27268.1|27253.1|27435|27420|27452.5|27437.5|27233.1|27218.1|4788
1686556800000|2023-06-12 08:00:00|27432.5|27417.5|27412.5|27397.5|27477.5|27462.5|27392.5|27377.5|1798
1686560400000|2023-06-12 09:00:00|27415|27400|27387.5|27372.5|27472.5|27457.5|27372.5|27357.5|7968
1686564000000|2023-06-12 10:00:00|27385|27370|27347.5|27332.5|27385|27370|27277.5|27262.5|12219
1686567600000|2023-06-12 11:00:00|27345|27330|27343.2|27328.2|27367.5|27352.5|27320|27305|1479
1686571200000|2023-06-12 12:00:00|27340.7|27325.7|27365.7|27350.7|27368.2|27353.2|27268.2|27253.2|1782
1686574800000|2023-06-12 13:00:00|27363.2|27348.2|27393.2|27378.2|27405.7|27390.7|27323.2|27308.2|4353
1686578400000|2023-06-12 14:00:00|27390.7|27375.7|27427.9|27412.9|27440.4|27425.4|27358.2|27343.2|7290
1686582000000|2023-06-12 15:00:00|27425.4|27410.4|27422.9|27402.9|27445.4|27430.4|27390.4|27375.4|2676
1686585600000|2023-06-12 16:00:00|27417.9|27397.9|27452.9|27432.9|27457.9|27437.9|27417.9|27397.9|747
1686589200000|2023-06-12 17:00:00|27447.9|27427.9|27452.9|27427.9|27457.9|27437.9|27432.9|27412.9|172
1686592800000|2023-06-12 18:00:00|27447.9|27432.9|27452.9|27437.9|27457.9|27440.4|27437.9|27417.9|96
1686596400000|2023-06-12 19:00:00|27455.4|27440.4|27475.4|27460.4|27495.4|27480.4|27442.9|27427.9|435
1686600000000|2023-06-12 20:00:00|27493.5|27453.5|27507.8|27467.8|27510.3|27470.3|27464.4|27424.4|0
1686603600000|2023-06-12 21:00:00|27507.2|27467.2|27503.6|27463.6|27509.1|27469.1|27500.8|27460.8|0
1686607200000|2023-06-12 22:00:00|27503|27463|27515.9|27475.9|27520.9|27480.9|27491.3|27451.3|0
1686610800000|2023-06-12 23:00:00|27516|27476|27494.9|27454.9|27519|27479|27484.8|27444.8|0
1686614400000|2023-06-13 00:00:00|27495|27455|27500.4|27460.4|27540.9|27500.9|27481.4|27441.4|0
1686618000000|2023-06-13 01:00:00|27500.5|27460.5|27545.3|27505.3|27551.5|27511.5|27500.4|27460.4|0
1686621600000|2023-06-13 02:00:00|27551.5|27511.5|27551.6|27511.6|27557.8|27517.8|27544.8|27504.8|0
1686625200000|2023-06-13 03:00:00|27554.6|27514.6|27589.5|27549.5|27589.6|27549.6|27551.5|27511.5|0
1686628800000|2023-06-13 04:00:00|27589.6|27549.6|27577.3|27537.3|27589.8|27549.8|27577.1|27537.1|0
1686632400000|2023-06-13 05:00:00|27571.1|27531.1|27571.3|27531.3|27577.6|27537.6|27555.6|27515.6|0
1686636000000|2023-06-13 06:00:00|27577.4|27537.4|27555.4|27540.4|27582.9|27567.9|27517.9|27502.9|467
1686639600000|2023-06-13 07:00:00|27557.9|27542.9|27461.4|27446.4|27557.9|27542.9|27438.9|27423.9|8667
1686643200000|2023-06-13 08:00:00|27456.4|27441.4|27441.4|27426.4|27486.4|27471.4|27431.4|27416.4|6486
1686646800000|2023-06-13 09:00:00|27436.4|27421.4|27381.4|27366.4|27466.4|27451.4|27381.4|27366.4|5882
1686650400000|2023-06-13 10:00:00|27376.4|27361.4|27401.4|27386.4|27431.4|27416.4|27356.4|27341.4|2043
1686654000000|2023-06-13 11:00:00|27398.9|27383.9|27417.5|27402.5|27417.5|27402.5|27361.4|27346.4|2822
1686657600000|2023-06-13 12:00:00|27407.5|27392.5|27552.5|27537.5|27552.5|27537.5|27407.5|27392.5|4631
1686661200000|2023-06-13 13:00:00|27555|27540|27577.5|27562.5|27612.5|27597.5|27527.5|27512.5|3812
1686664800000|2023-06-13 14:00:00|27580|27565|27579.9|27564.9|27619.9|27604.9|27549.9|27534.9|3074
1686668400000|2023-06-13 15:00:00|27584.9|27569.9|27567.4|27547.4|27619.9|27604.9|27564.9|27547.4|5464
1686672000000|2023-06-13 16:00:00|27572.4|27552.4|27602.4|27582.4|27607.4|27587.4|27552.4|27532.4|345
1686675600000|2023-06-13 17:00:00|27607.4|27577.4|27597.4|27577.4|27612.4|27592.4|27582.4|27562.4|71
1686679200000|2023-06-13 18:00:00|27602.4|27572.4|27592.4|27577.4|27602.4|27582.4|27564.9|27547.4|104
1686682800000|2023-06-13 19:00:00|27594.9|27579.9|27587.4|27572.4|27614.9|27599.9|27579.9|27564.9|226
1686686400000|2023-06-13 20:00:00|27609|27569|27614|27574|27626.6|27586.6|27587.1|27547.1|0
1686690000000|2023-06-13 21:00:00|27614.6|27574.6|27613|27573|27625.2|27585.2|27611.1|27571.1|0
1686693600000|2023-06-13 22:00:00|27612.8|27572.8|27618.1|27578.1|27621.2|27581.2|27592.7|27552.7|0
1686697200000|2023-06-13 23:00:00|27619.3|27579.3|27607.3|27567.3|27621.2|27581.2|27602.2|27562.2|0
1686700800000|2023-06-14 00:00:00|27607.2|27567.2|27564.9|27524.9|27607.2|27567.2|27564.8|27524.8|0
1686704400000|2023-06-14 01:00:00|27565|27525|27577.8|27537.8|27590.2|27550.2|27565|27525|0
1686708000000|2023-06-14 02:00:00|27577.7|27537.7|27565.2|27525.2|27577.8|27537.8|27559|27519|0
1686711600000|2023-06-14 03:00:00|27565.1|27525.1|27571.4|27531.4|27571.4|27531.4|27552.7|27512.7|0
1686715200000|2023-06-14 04:00:00|27571.5|27531.5|27571.7|27531.7|27577.9|27537.9|27559|27519|0
1686718800000|2023-06-14 05:00:00|27571.8|27531.8|27570.3|27530.3|27589.1|27549.1|27539.2|27499.2|0
1686722400000|2023-06-14 06:00:00|27564.1|27524.1|27544.9|27529.9|27576.5|27559.9|27529.9|27514.9|210
1686726000000|2023-06-14 07:00:00|27554.9|27539.9|27750.9|27735.9|27755.9|27740.9|27552.4|27537.4|5458
1686729600000|2023-06-14 08:00:00|27748.4|27733.4|27905.9|27890.9|27910.9|27895.9|27735.9|27720.9|6642
1686733200000|2023-06-14 09:00:00|27908.4|27893.4|27890.9|27875.9|27930.9|27915.9|27870.9|27855.9|5651
1686736800000|2023-06-14 10:00:00|27885.9|27870.9|27955.9|27940.9|27975.9|27960.9|27875.9|27860.9|2079
1686740400000|2023-06-14 11:00:00|27950.9|27935.9|27888.6|27873.6|27975.9|27960.9|27876.1|27861.1|3314
1686744000000|2023-06-14 12:00:00|27891.1|27876.1|27853.6|27838.6|27906.1|27891.1|27841.1|27826.1|2172
1686747600000|2023-06-14 13:00:00|27856.1|27841.1|27861.1|27846.1|27876.1|27861.1|27836.1|27821.1|1591
1686751200000|2023-06-14 14:00:00|27856.1|27841.1|27834.6|27819.6|27886.1|27871.1|27829.6|27814.6|2808
1686754800000|2023-06-14 15:00:00|27832.1|27817.1|27787.1|27767.1|27854.6|27839.6|27777.1|27757.1|4284
1686758400000|2023-06-14 16:00:00|27782.1|27762.1|27787.1|27767.1|27802.1|27777.1|27767.1|27747.1|143
1686762000000|2023-06-14 17:00:00|27782.1|27762.1|27778.6|27750.6|27792.1|27772.1|27752.1|27732.1|393
1686765600000|2023-06-14 18:00:00|27773.6|27745.6|27754.6|27739.6|27791.1|27763.1|27672.1|27652.1|883
1686769200000|2023-06-14 19:00:00|27749.6|27734.6|27754.6|27739.6|27802.1|27787.1|27704.6|27689.6|352
1686772800000|2023-06-14 20:00:00|27772.9|27732.9|27810.2|27770.2|27823|27783|27767|27727|0
1686776400000|2023-06-14 21:00:00|27810.3|27770.3|27805.8|27765.8|27812.2|27772.2|27802.6|27762.6|0
1686780000000|2023-06-14 22:00:00|27805.5|27765.5|27799.4|27759.4|27813.4|27773.4|27789.9|27749.9|0
1686783600000|2023-06-14 23:00:00|27798.2|27758.2|27780.4|27740.4|27802.6|27762.6|27779.1|27739.1|0
1686787200000|2023-06-15 00:00:00|27782.3|27742.3|27797.7|27757.7|27804|27764|27760.5|27720.5|0
1686790800000|2023-06-15 01:00:00|27791.5|27751.5|27758.5|27718.5|27804.1|27764.1|27745.9|27705.9|0
1686794400000|2023-06-15 02:00:00|27752.3|27712.3|27765|27725|27771.1|27731.1|27746|27706|0
1686798000000|2023-06-15 03:00:00|27765.1|27725.1|27784|27744|27784.1|27744.1|27764.9|27724.9|0
1686801600000|2023-06-15 04:00:00|27784.1|27744.1|27784.1|27744.1|27796.7|27756.7|27784|27744|0
1686805200000|2023-06-15 05:00:00|27784.2|27744.2|27765.5|27725.5|27796.7|27756.7|27765.3|27725.3|0
1686808800000|2023-06-15 06:00:00|27771.6|27731.6|27754.6|27739.6|27771.7|27739.6|27692.1|27677.1|344
1686812400000|2023-06-15 07:00:00|27744.6|27729.6|27749.6|27734.6|27787.1|27772.1|27684.6|27669.6|3049
1686816000000|2023-06-15 08:00:00|27752.1|27737.1|27701.5|27686.5|27774.6|27759.6|27686.5|27671.5|2467
1686819600000|2023-06-15 09:00:00|27699|27684|27721.5|27706.5|27726.5|27711.5|27686.5|27671.5|1883
1686823200000|2023-06-15 10:00:00|27716.5|27701.5|27686.5|27671.5|27731.5|27716.5|27671.5|27656.5|2425
1686826800000|2023-06-15 11:00:00|27689|27674|27664.1|27649.1|27706.5|27691.5|27664|27649|893
1686830400000|2023-06-15 12:00:00|27659.1|27644.1|27636.6|27621.6|27711.6|27696.6|27559.1|27544.1|1220
1686834000000|2023-06-15 13:00:00|27634.1|27619.1|27676.6|27661.6|27704.1|27689.1|27626.6|27611.6|1755
1686837600000|2023-06-15 14:00:00|27679.1|27664.1|27704.9|27689.9|27724.9|27709.9|27659.1|27644.1|2067
1686841200000|2023-06-15 15:00:00|27709.9|27694.9|27722.4|27702.4|27759.9|27744.9|27692.4|27677.4|1418
1686844800000|2023-06-15 16:00:00|27717.4|27697.4|27716.4|27688.4|27732.4|27707.4|27692.4|27667.4|318
1686848400000|2023-06-15 17:00:00|27717.4|27692.4|27737.4|27712.4|27762.4|27742.4|27696.4|27668.4|104
1686852000000|2023-06-15 18:00:00|27742.4|27717.4|27779.9|27764.9|27779.9|27764.9|27717.4|27700.9|172
1686855600000|2023-06-15 19:00:00|27782.4|27767.4|27744.9|27729.9|27784.9|27769.9|27719.9|27704.9|513
1686859200000|2023-06-15 20:00:00|27757.8|27717.8|27725.6|27685.6|27759|27719|27713.8|27673.8|0
1686862800000|2023-06-15 21:00:00|27725.7|27685.7|27738.7|27698.7|27745.3|27705.3|27725.6|27685.6|0
1686866400000|2023-06-15 22:00:00|27738.5|27698.5|27712|27672|27738.7|27698.7|27709.5|27669.5|0
1686870000000|2023-06-15 23:00:00|27712.1|27672.1|27713.9|27673.9|27721.6|27681.6|27707.6|27667.6|0
1686873600000|2023-06-16 00:00:00|27712|27672|27706|27666|27727.9|27687.9|27693.5|27653.5|0
1686877200000|2023-06-16 01:00:00|27705.9|27665.9|27689|27649|27718.6|27678.6|27682.8|27642.8|0
1686880800000|2023-06-16 02:00:00|27692.1|27652.1|27689|27649|27701.6|27661.6|27682.6|27642.6|0
1686884400000|2023-06-16 03:00:00|27689.1|27649.1|27726.5|27686.5|27726.6|27686.6|27688.8|27648.8|0
1686888000000|2023-06-16 04:00:00|27726.4|27686.4|27726.6|27686.6|27751.5|27711.5|27720.2|27680.2|0
1686891600000|2023-06-16 05:00:00|27732.7|27692.7|27760.5|27720.5|27766.6|27726.6|27720.3|27680.3|0
1686895200000|2023-06-16 06:00:00|27754.3|27714.3|27739.9|27724.9|27854.9|27839.9|27709.9|27694.9|1622
1686898800000|2023-06-16 07:00:00|27737.4|27722.4|27874.9|27859.9|27934.9|27919.9|27697.4|27682.4|4528
1686902400000|2023-06-16 08:00:00|27869.9|27854.9|27959.9|27944.9|27964.9|27949.9|27812.4|27797.4|2250
1686906000000|2023-06-16 09:00:00|27962.4|27947.4|27839.9|27824.9|27964.9|27949.9|27809.9|27794.9|1760
1686909600000|2023-06-16 10:00:00|27837.4|27822.4|27849.9|27834.9|27864.9|27849.9|27794.9|27779.9|1109
1686913200000|2023-06-16 11:00:00|27842.4|27827.4|27836.4|27821.4|27889.9|27874.9|27829.9|27814.9|1008
1686916800000|2023-06-16 12:00:00|27831.4|27816.4|27951.4|27936.4|27971.4|27956.4|27821.4|27806.4|1131
1686920400000|2023-06-16 13:00:00|27946.4|27931.4|27873.9|27858.9|27951.4|27936.4|27856.4|27841.4|1260
1686924000000|2023-06-16 14:00:00|27883.9|27868.9|27920.5|27905.5|27955.5|27940.5|27866.4|27851.4|1867
1686927600000|2023-06-16 15:00:00|27918|27903|27790.1|27770.1|27940.5|27925.5|27770.1|27750.1|2590
1686931200000|2023-06-16 16:00:00|27795.1|27765.1|27830.1|27810.1|27835.1|27815.1|27780.1|27755.1|223
1686934800000|2023-06-16 17:00:00|27825.1|27805.1|27810.1|27790.1|27830.1|27810.1|27795.1|27775.1|63
1686938400000|2023-06-16 18:00:00|27805.1|27785.1|27777.6|27762.6|27815.1|27795.1|27775.1|27760.1|133
1686942000000|2023-06-16 19:00:00|27772.6|27757.6|27755.1|27740.1|27782.6|27767.6|27732.6|27717.6|332
1686945600000|2023-06-16 20:00:00|27761.7|27721.7|27773|27733|27808|27768|27757.8|27717.8|0
1687125600000|2023-06-18 22:00:00|27790.6|27750.6|27788.7|27748.7|27799.2|27759.2|27779|27739|0
1687129200000|2023-06-18 23:00:00|27789.3|27749.3|27771|27731|27791.2|27751.2|27769.7|27729.7|0
1687132800000|2023-06-19 00:00:00|27770.9|27730.9|27711.1|27671.1|27771|27731|27704.5|27664.5|0
1687136400000|2023-06-19 01:00:00|27711|27671|27686.5|27646.5|27711.3|27671.3|27680.3|27640.3|0
1687140000000|2023-06-19 02:00:00|27686.6|27646.6|27706|27666|27717.8|27677.8|27686.5|27646.5|0
1687143600000|2023-06-19 03:00:00|27711.6|27671.6|27685.1|27645.1|27711.7|27671.7|27678.8|27638.8|0
1687147200000|2023-06-19 04:00:00|27685|27645|27672.8|27632.8|27685.4|27645.4|27672.6|27632.6|0
1687150800000|2023-06-19 05:00:00|27672.7|27632.7|27704.6|27664.6|27710.8|27670.8|27666.2|27626.2|0
1687154400000|2023-06-19 06:00:00|27710.8|27670.8|27707.6|27692.6|27727.6|27712.6|27662.6|27647.6|393
1687158000000|2023-06-19 07:00:00|27710.1|27695.1|27792.6|27777.6|27897.6|27882.6|27690.1|27675.1|3293
1687161600000|2023-06-19 08:00:00|27790.1|27775.1|27809.5|27794.5|27819.5|27804.5|27754.5|27739.5|919
1687165200000|2023-06-19 09:00:00|27804.5|27789.5|27852|27837|27864.5|27849.5|27794.5|27779.5|757
1687168800000|2023-06-19 10:00:00|27854.5|27839.5|27789.5|27774.5|27854.5|27839.5|27774.5|27759.5|657
1687172400000|2023-06-19 11:00:00|27787|27772|27790.6|27775.6|27834.5|27819.5|27774.5|27759.5|494
1687176000000|2023-06-19 12:00:00|27788.1|27773.1|27790.6|27775.6|27805.6|27790.6|27765.6|27750.6|603
1687179600000|2023-06-19 13:00:00|27785.6|27770.6|27735.6|27720.6|27790.6|27775.6|27735.6|27720.6|759
1687183200000|2023-06-19 14:00:00|27740.6|27725.6|27716.4|27701.4|27741.4|27726.4|27711.4|27696.4|897
1687186800000|2023-06-19 15:00:00|27713.9|27698.9|27783.9|27758.9|27783.9|27763.9|27711.4|27696.4|1174
1687190400000|2023-06-19 16:00:00|27778.9|27753.9|27783.9|27763.9|27798.9|27778.9|27773.9|27753.9|78
1687194000000|2023-06-19 17:00:00|27778.9|27758.9|27778.9|27758.9|27783.9|27758.9|27773.9|27753.9|13
1687197600000|2023-06-19 18:00:00|27783.9|27763.9|27768.9|27753.9|27783.9|27763.9|27766.4|27751.4|13
1687201200000|2023-06-19 19:00:00|27766.4|27751.4|27766.4|27751.4|27778.9|27763.9|27746.4|27731.4|76
1687204800000|2023-06-19 20:00:00|27781.4|27741.4|27782.3|27742.3|27787.3|27747.3|27774.6|27734.6|0
1687212000000|2023-06-19 22:00:00|27782.4|27742.4|27766.3|27726.3|27797.5|27757.5|27763.2|27723.2|0
1687215600000|2023-06-19 23:00:00|27766.4|27726.4|27770.8|27730.8|27779.1|27739.1|27758.1|27718.1|0
1687219200000|2023-06-20 00:00:00|27769.5|27729.5|27768.3|27728.3|27791.4|27751.4|27761.8|27721.8|0
1687222800000|2023-06-20 01:00:00|27768.2|27728.2|27736.9|27696.9|27774.7|27734.7|27730.6|27690.6|0
1687226400000|2023-06-20 02:00:00|27737|27697|27743|27703|27743.2|27703.2|27730.5|27690.5|0
1687230000000|2023-06-20 03:00:00|27743.1|27703.1|27749.3|27709.3|27755.6|27715.6|27742.9|27702.9|0
1687233600000|2023-06-20 04:00:00|27749.4|27709.4|27742.9|27702.9|27755.5|27715.5|27742.8|27702.8|0
1687237200000|2023-06-20 05:00:00|27742.8|27702.8|27718.1|27678.1|27749.3|27709.3|27692.9|27652.9|0
1687240800000|2023-06-20 06:00:00|27718.2|27678.2|27671.4|27656.4|27728.2|27711.4|27661.4|27646.4|505
1687244400000|2023-06-20 07:00:00|27676.4|27661.4|27826.3|27811.3|27833.8|27818.8|27646.4|27631.4|3150
1687248000000|2023-06-20 08:00:00|27831.3|27816.3|27646.3|27631.3|27836.3|27821.3|27626.3|27611.3|1387
1687251600000|2023-06-20 09:00:00|27641.3|27626.3|27636.3|27621.3|27668.8|27653.8|27576.3|27561.3|1601
1687255200000|2023-06-20 10:00:00|27638.8|27623.8|27673.8|27658.8|27678.8|27663.8|27621.3|27606.3|710
1687258800000|2023-06-20 11:00:00|27676.3|27661.3|27693.9|27678.9|27726.4|27711.4|27661.3|27646.3|709
1687262400000|2023-06-20 12:00:00|27696.4|27681.4|27741.4|27726.4|27751.4|27736.4|27686.4|27671.4|1032
1687266000000|2023-06-20 13:00:00|27746.4|27731.4|27661.4|27646.4|27771.4|27756.4|27658.9|27643.9|1244
1687269600000|2023-06-20 14:00:00|27658.9|27643.9|27617.2|27602.2|27677.2|27662.2|27587.2|27572.2|1489
1687273200000|2023-06-20 15:00:00|27619.7|27604.7|27604.7|27584.7|27639.7|27624.7|27577.2|27562.2|1330
1687276800000|2023-06-20 16:00:00|27599.7|27579.7|27649.7|27629.7|27649.7|27629.7|27599.7|27579.7|192
1687280400000|2023-06-20 17:00:00|27644.7|27624.7|27644.7|27624.7|27659.7|27639.7|27639.7|27619.7|99
1687284000000|2023-06-20 18:00:00|27649.7|27629.7|27649.7|27634.7|27659.7|27642.2|27637.2|27619.7|77
1687287600000|2023-06-20 19:00:00|27652.2|27637.2|27642.2|27627.2|27672.2|27657.2|27642.2|27627.2|176
1687291200000|2023-06-20 20:00:00|27658.1|27618.1|27633.7|27593.7|27658.2|27618.2|27617.6|27577.6|0
1687294800000|2023-06-20 21:00:00|27635|27595|27634.3|27594.3|27637.5|27597.5|27631.8|27591.8|0
1687298400000|2023-06-20 22:00:00|27634.2|27594.2|27639.4|27599.4|27655.3|27615.3|27631.1|27591.1|0
1687302000000|2023-06-20 23:00:00|27640.7|27600.7|27666.1|27626.1|27671.2|27631.2|27639.4|27599.4|0
1687305600000|2023-06-21 00:00:00|27666|27626|27683.5|27643.5|27696.1|27656.1|27658.5|27618.5|0
1687309200000|2023-06-21 01:00:00|27677.4|27637.4|27677.4|27637.4|27683.6|27643.6|27664.7|27624.7|0
1687312800000|2023-06-21 02:00:00|27680.4|27640.4|27664.5|27624.5|27683.6|27643.6|27664.2|27624.2|0
1687316400000|2023-06-21 03:00:00|27670.6|27630.6|27670.7|27630.7|27677|27637|27658|27618|0
1687320000000|2023-06-21 04:00:00|27670.8|27630.8|27683.4|27643.4|27683.4|27643.4|27670.7|27630.7|0
1687323600000|2023-06-21 05:00:00|27683.3|27643.3|27645.7|27605.7|27683.4|27643.4|27639.4|27599.4|0
1687327200000|2023-06-21 06:00:00|27651.9|27611.9|27602.2|27587.2|27658.1|27618.1|27584.7|27569.7|228
1687330800000|2023-06-21 07:00:00|27607.2|27592.2|27637.2|27622.2|27672.2|27657.2|27554.7|27539.7|2732
1687334400000|2023-06-21 08:00:00|27642.2|27627.2|27694.7|27679.7|27727.2|27712.2|27622.2|27607.2|1039
1687338000000|2023-06-21 09:00:00|27697.2|27682.2|27702.2|27687.2|27737.2|27722.2|27677.2|27662.2|661
1687341600000|2023-06-21 10:00:00|27704.7|27689.7|27679.7|27664.7|27737.2|27722.2|27672.2|27657.2|498
1687345200000|2023-06-21 11:00:00|27682.2|27667.2|27662.2|27647.2|27692.2|27677.2|27639.5|27624.5|559
1687348800000|2023-06-21 12:00:00|27657.2|27642.2|27602.2|27587.2|27662.2|27647.2|27592.2|27577.2|866
1687352400000|2023-06-21 13:00:00|27599.7|27584.7|27587.2|27572.2|27617.2|27602.2|27567.2|27552.2|945
1687356000000|2023-06-21 14:00:00|27582.2|27567.2|27638.3|27623.3|27638.3|27623.3|27567.2|27552.2|1520
1687359600000|2023-06-21 15:00:00|27643.3|27628.3|27635.8|27615.8|27648.3|27633.3|27568.3|27553.3|1470
1687363200000|2023-06-21 16:00:00|27640.8|27620.8|27630.8|27605.8|27665.8|27640.8|27625.8|27605.8|189
1687366800000|2023-06-21 17:00:00|27625.8|27600.8|27640.8|27620.8|27640.8|27620.8|27595.8|27575.8|156
1687370400000|2023-06-21 18:00:00|27635.8|27615.8|27653.3|27638.3|27663.3|27648.3|27635.8|27615.8|125
1687374000000|2023-06-21 19:00:00|27650.8|27635.8|27570.8|27555.8|27650.8|27635.8|27570.8|27555.8|190
1687377600000|2023-06-21 20:00:00|27599.8|27559.8|27602.4|27562.4|27619.8|27579.8|27593|27553|0
1687381200000|2023-06-21 21:00:00|27602.3|27562.3|27604.3|27564.3|27606.8|27566.8|27598.5|27558.5|0
1687384800000|2023-06-21 22:00:00|27604.9|27564.9|27600.5|27560.5|27622.2|27582.2|27592.2|27552.2|0
1687388400000|2023-06-21 23:00:00|27601.7|27561.7|27609.6|27569.6|27617.7|27577.7|27601.7|27561.7|0
1687392000000|2023-06-22 00:00:00|27608.3|27568.3|27583.6|27543.6|27621.1|27581.1|27577.4|27537.4|0
1687395600000|2023-06-22 01:00:00|27583.7|27543.7|27521.2|27481.2|27583.8|27543.8|27521.1|27481.1|0
1687399200000|2023-06-22 02:00:00|27521.1|27481.1|27502.6|27462.6|27521.1|27481.1|27489.7|27449.7|0
1687402800000|2023-06-22 03:00:00|27502.7|27462.7|27521.6|27481.6|27521.7|27481.7|27496.2|27456.2|0
1687406400000|2023-06-22 04:00:00|27521.7|27481.7|27489.4|27449.4|27521.7|27481.7|27483.4|27443.4|0
1687410000000|2023-06-22 05:00:00|27483.3|27443.3|27464.3|27424.3|27483.3|27443.3|27445.6|27405.6|0
1687413600000|2023-06-22 06:00:00|27464.2|27424.2|27433.3|27418.3|27470.4|27445.8|27385.8|27370.8|583
1687417200000|2023-06-22 07:00:00|27435.8|27420.8|27183.9|27168.9|27435.8|27420.8|27090.4|27075.4|6814
1687420800000|2023-06-22 08:00:00|27191.4|27176.4|27281.4|27266.4|27303.9|27288.9|27171.4|27156.4|1541
1687424400000|2023-06-22 09:00:00|27283.9|27268.9|27336.4|27321.4|27391.4|27376.4|27273.9|27258.9|1004
1687428000000|2023-06-22 10:00:00|27338.9|27323.9|27286.4|27271.4|27363.9|27348.9|27278.9|27263.9|705
1687431600000|2023-06-22 11:00:00|27276.4|27261.4|27399.1|27384.1|27399.1|27384.1|27256.4|27241.4|821
1687435200000|2023-06-22 12:00:00|27401.6|27386.6|27391.6|27376.6|27431.6|27416.6|27384.1|27369.1|704
1687438800000|2023-06-22 13:00:00|27396.6|27381.6|27419.1|27404.1|27431.6|27416.6|27376.6|27361.6|1151
1687442400000|2023-06-22 14:00:00|27421.6|27406.6|27450.8|27435.8|27518.3|27503.3|27411.6|27396.6|2205
1687446000000|2023-06-22 15:00:00|27453.3|27438.3|27448.3|27423.3|27455.8|27440.8|27398.3|27383.3|1497
1687449600000|2023-06-22 16:00:00|27443.3|27428.3|27448.3|27428.3|27458.3|27438.3|27433.3|27408.3|180
1687453200000|2023-06-22 17:00:00|27443.3|27423.3|27453.3|27433.3|27453.3|27433.3|27423.3|27403.3|138
1687456800000|2023-06-22 18:00:00|27458.3|27438.3|27455.8|27440.8|27458.3|27440.8|27438.3|27413.3|124
1687460400000|2023-06-22 19:00:00|27460.8|27445.8|27423.3|27408.3|27460.8|27445.8|27410.8|27395.8|174
1687464000000|2023-06-22 20:00:00|27459.8|27419.8|27467.3|27427.3|27476.9|27436.9|27436.2|27396.2|0
1687467600000|2023-06-22 21:00:00|27467.4|27427.4|27476.2|27436.2|27476.3|27436.3|27467.4|27427.4|0
1687471200000|2023-06-22 22:00:00|27476|27436|27467.4|27427.4|27476|27436|27459.1|27419.1|0
1687474800000|2023-06-22 23:00:00|27468|27428|27457.8|27417.8|27470.5|27430.5|27456.5|27416.5|0
1687478400000|2023-06-23 00:00:00|27457.2|27417.2|27415.9|27375.9|27457.2|27417.2|27409.7|27369.7|0
1687482000000|2023-06-23 01:00:00|27409.7|27369.7|27341.3|27301.3|27409.7|27369.7|27322.5|27282.5|0
1687485600000|2023-06-23 02:00:00|27341.2|27301.2|27297.8|27257.8|27341.3|27301.3|27291.3|27251.3|0
1687489200000|2023-06-23 03:00:00|27303.9|27263.9|27278.8|27238.8|27304.3|27264.3|27272.5|27232.5|0
1687492800000|2023-06-23 04:00:00|27272.7|27232.7|27248.6|27208.6|27273.5|27233.5|27247.8|27207.8|0
1687496400000|2023-06-23 05:00:00|27248.5|27208.5|27301|27261|27301.1|27261.1|27242.3|27202.3|0
1687500000000|2023-06-23 06:00:00|27300.9|27260.9|27240.8|27225.8|27307.3|27270.8|27215.8|27200.8|656
1687503600000|2023-06-23 07:00:00|27243.3|27228.3|27193.6|27178.6|27315.8|27300.8|27116.1|27101.1|4237
1687507200000|2023-06-23 08:00:00|27196.1|27181.1|27266.1|27251.1|27281.1|27266.1|27181.1|27166.1|1426
1687510800000|2023-06-23 09:00:00|27263.6|27248.6|27286.1|27271.1|27296.1|27281.1|27226.1|27211.1|764
1687514400000|2023-06-23 10:00:00|27283.6|27268.6|27276.1|27261.1|27326.1|27311.1|27246.1|27231.1|726
1687518000000|2023-06-23 11:00:00|27278.6|27263.6|27335.4|27320.4|27335.4|27320.4|27276.1|27261.1|418
1687521600000|2023-06-23 12:00:00|27330.4|27315.4|27172.9|27157.9|27335.4|27320.4|27165.4|27150.4|1214
1687525200000|2023-06-23 13:00:00|27170.4|27155.4|27230.4|27215.4|27230.4|27215.4|27130.4|27115.4|1549
1687528800000|2023-06-23 14:00:00|27235.4|27220.4|27274.1|27259.1|27304.1|27289.1|27230.4|27215.4|1328
1687532400000|2023-06-23 15:00:00|27276.6|27261.6|27254.2|27234.2|27279.1|27264.1|27196.6|27181.6|1367
1687536000000|2023-06-23 16:00:00|27259.2|27239.2|27259.2|27239.2|27274.2|27254.2|27249.2|27229.2|178
1687539600000|2023-06-23 17:00:00|27264.2|27244.2|27269.2|27249.2|27279.2|27259.2|27249.2|27229.2|135
1687543200000|2023-06-23 18:00:00|27274.2|27244.2|27199.2|27184.2|27274.2|27244.2|27194.2|27179.2|119
1687546800000|2023-06-23 19:00:00|27196.7|27181.7|27204.2|27189.2|27231.7|27216.7|27181.7|27166.7|309
1687550400000|2023-06-23 20:00:00|27202.2|27162.2|27206.6|27166.6|27223.3|27183.3|27170.5|27130.5|0
1687554000000|2023-06-23 21:00:00|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|0
1687730400000|2023-06-25 22:00:00|27237.6|27197.6|27301.9|27261.9|27304|27264|27237.6|27197.6|0
1687734000000|2023-06-25 23:00:00|27304|27264|27298.6|27258.6|27313.1|27273.1|27286|27246|0
1687737600000|2023-06-26 00:00:00|27297.2|27257.2|27293.7|27253.7|27313.8|27273.8|27268.6|27228.6|0
1687741200000|2023-06-26 01:00:00|27293.8|27253.8|27293.9|27253.9|27328.4|27288.4|27259|27219|0
1687744800000|2023-06-26 02:00:00|27293.8|27253.8|27301|27261|27308|27268|27293.8|27253.8|0
1687748400000|2023-06-26 03:00:00|27301.1|27261.1|27294.4|27254.4|27321.9|27281.9|27294.2|27254.2|0
1687752000000|2023-06-26 04:00:00|27294.3|27254.3|27271.7|27231.7|27294.4|27254.4|27264.8|27224.8|0
1687755600000|2023-06-26 05:00:00|27271.6|27231.6|27257.8|27217.8|27285.3|27245.3|27250.7|27210.7|0
1687759200000|2023-06-26 06:00:00|27257.7|27217.7|27291.7|27276.7|27299.2|27284.2|27214.2|27199.2|301
1687762800000|2023-06-26 07:00:00|27296.7|27281.7|26976.7|26961.7|27296.7|27281.7|26856.7|26841.7|5709
1687766400000|2023-06-26 08:00:00|26979.2|26964.2|26952.2|26937.2|27011.7|26996.7|26871.7|26856.7|2276
1687770000000|2023-06-26 09:00:00|26949.7|26934.7|27117.2|27102.2|27127.2|27112.2|26947.2|26932.2|1477
1687773600000|2023-06-26 10:00:00|27107.2|27092.2|27102.2|27087.2|27127.2|27112.2|27074.7|27059.7|761
1687777200000|2023-06-26 11:00:00|27104.7|27089.7|27177.2|27162.2|27202.2|27187.2|27102.2|27087.2|1011
1687780800000|2023-06-26 12:00:00|27179.7|27164.7|27129|27114|27202.2|27187.2|27129|27114|1020
1687784400000|2023-06-26 13:00:00|27124|27109|27299|27284|27329|27314|27124|27109|1406
1687788000000|2023-06-26 14:00:00|27296.5|27281.5|27282.3|27267.3|27314|27299|27212.3|27197.3|1585
1687791600000|2023-06-26 15:00:00|27287.3|27272.3|27294.8|27274.8|27294.8|27274.8|27232.3|27217.3|1646
1687795200000|2023-06-26 16:00:00|27299.8|27269.8|27279.8|27259.8|27304.8|27284.8|27244.8|27224.8|688
1687798800000|2023-06-26 17:00:00|27274.8|27264.8|27284.8|27264.8|27299.8|27279.8|27274.8|27249.8|577
1687802400000|2023-06-26 18:00:00|27279.8|27259.8|27289.8|27274.8|27302.3|27287.3|27264.8|27244.8|333
1687806000000|2023-06-26 19:00:00|27292.3|27277.3|27252.3|27237.3|27317.3|27302.3|27247.3|27232.3|262
1687809600000|2023-06-26 20:00:00|27264.9|27224.9|27298.2|27258.2|27308|27268|27264.9|27224.9|0
1687813200000|2023-06-26 21:00:00|27298.1|27258.1|27294.7|27254.7|27298.1|27258.1|27291.2|27251.2|0
1687816800000|2023-06-26 22:00:00|27295|27255|27313.5|27273.5|27313.5|27273.5|27289.1|27249.1|0
1687820400000|2023-06-26 23:00:00|27312.1|27272.1|27333|27293|27333|27293|27312.1|27272.1|0
1687824000000|2023-06-27 00:00:00|27331.7|27291.7|27293|27253|27334.5|27294.5|27286.5|27246.5|0
1687827600000|2023-06-27 01:00:00|27293.1|27253.1|27307.3|27267.3|27314.2|27274.2|27265.5|27225.5|0
1687831200000|2023-06-27 02:00:00|27307.4|27267.4|27300.5|27260.5|27321.1|27281.1|27293.5|27253.5|0
1687834800000|2023-06-27 03:00:00|27300.6|27260.6|27307.2|27267.2|27314.4|27274.4|27293.5|27253.5|0
1687838400000|2023-06-27 04:00:00|27307.1|27267.1|27328.7|27288.7|27328.8|27288.8|27300.3|27260.3|0
1687842000000|2023-06-27 05:00:00|27328.8|27288.8|27377.6|27337.6|27377.7|27337.7|27328.5|27288.5|0
1687845600000|2023-06-27 06:00:00|27377.5|27337.5|27372.3|27357.3|27417.3|27402.3|27359.8|27330.7|349
1687849200000|2023-06-27 07:00:00|27369.8|27354.8|27291.8|27276.8|27449.8|27434.8|27266.8|27251.8|2963
1687852800000|2023-06-27 08:00:00|27289.3|27274.3|27311.8|27296.8|27361.8|27346.8|27276.8|27261.8|1004
1687856400000|2023-06-27 09:00:00|27309.3|27294.3|27286.8|27271.8|27314.3|27299.3|27261.8|27246.8|768
1687860000000|2023-06-27 10:00:00|27284.3|27269.3|27341.8|27326.8|27371.8|27356.8|27279.3|27264.3|558
1687863600000|2023-06-27 11:00:00|27339.3|27324.3|27213|27198|27341.8|27326.8|27183|27168|906
1687867200000|2023-06-27 12:00:00|27208|27193|27245.5|27230.5|27263|27248|27183|27168|769
1687870800000|2023-06-27 13:00:00|27250.5|27235.5|27263|27248|27278|27263|27233|27218|951
1687874400000|2023-06-27 14:00:00|27265.5|27250.5|27401.3|27386.3|27413.8|27398.8|27260.5|27245.5|1514
1687878000000|2023-06-27 15:00:00|27398.8|27383.8|27428.8|27408.8|27443.8|27426.3|27376.3|27361.3|1596
1687881600000|2023-06-27 16:00:00|27433.8|27413.8|27463.8|27443.8|27463.8|27443.8|27418.8|27398.8|279
1687885200000|2023-06-27 17:00:00|27458.8|27438.8|27528.8|27508.8|27533.8|27513.8|27458.8|27438.8|295
1687888800000|2023-06-27 18:00:00|27523.8|27503.8|27531.3|27516.3|27551.3|27536.3|27518.8|27498.8|108
1687892400000|2023-06-27 19:00:00|27533.8|27518.8|27526.3|27511.3|27561.3|27546.3|27518.8|27503.8|327
1687896000000|2023-06-27 20:00:00|27540.5|27500.5|27509.2|27469.2|27540.5|27500.5|27493.1|27453.1|0
1687899600000|2023-06-27 21:00:00|27508.5|27468.5|27511.3|27471.3|27517.6|27477.6|27503.6|27463.6|0
1687903200000|2023-06-27 22:00:00|27511.2|27471.2|27511|27471|27528|27488|27502|27462|0
1687906800000|2023-06-27 23:00:00|27510.9|27470.9|27513.9|27473.9|27521.6|27481.6|27501.4|27461.4|0
1687910400000|2023-06-28 00:00:00|27514|27474|27519.1|27479.1|27534.1|27494.1|27494.3|27454.3|0
1687914000000|2023-06-28 01:00:00|27519.2|27479.2|27512.8|27472.8|27525.5|27485.5|27494.1|27454.1|0
1687917600000|2023-06-28 02:00:00|27512.9|27472.9|27531.9|27491.9|27544.5|27504.5|27500.3|27460.3|0
1687921200000|2023-06-28 03:00:00|27531.8|27491.8|27551.2|27511.2|27551.3|27511.3|27525.7|27485.7|0
1687924800000|2023-06-28 04:00:00|27551.1|27511.1|27520.1|27480.1|27551.1|27511.1|27520.1|27480.1|0
1687928400000|2023-06-28 05:00:00|27520|27480|27557.2|27517.2|27557.2|27517.2|27519.6|27479.6|0
1687932000000|2023-06-28 06:00:00|27557.1|27517.1|27546.3|27531.3|27576.3|27561.3|27541.3|27517.1|365
1687935600000|2023-06-28 07:00:00|27533.8|27518.8|27467.1|27452.1|27588.8|27573.8|27442.1|27427.1|3265
1687939200000|2023-06-28 08:00:00|27472.1|27457.1|27477.1|27462.1|27557.1|27542.1|27437.1|27422.1|1356
1687942800000|2023-06-28 09:00:00|27474.6|27459.6|27512.1|27497.1|27527.1|27512.1|27452.1|27437.1|629
1687946400000|2023-06-28 10:00:00|27517.1|27502.1|27547.1|27532.1|27572.1|27557.1|27502.1|27487.1|662
1687950000000|2023-06-28 11:00:00|27544.6|27529.6|27548.8|27533.8|27577.1|27562.1|27536.3|27521.3|437
1687953600000|2023-06-28 12:00:00|27551.3|27536.3|27581.3|27566.3|27596.3|27581.3|27541.3|27526.3|571
1687957200000|2023-06-28 13:00:00|27578.8|27563.8|27616.3|27601.3|27626.3|27611.3|27536.3|27521.3|1209
1687960800000|2023-06-28 14:00:00|27613.8|27598.8|27619.7|27604.7|27644.7|27629.7|27596.3|27581.3|1465
1687964400000|2023-06-28 15:00:00|27624.7|27609.7|27677.2|27657.2|27679.7|27664.7|27614.7|27599.7|1436
1687968000000|2023-06-28 16:00:00|27672.2|27652.2|27637.2|27617.2|27707.2|27687.2|27622.2|27602.2|455
1687971600000|2023-06-28 17:00:00|27642.2|27622.2|27667.2|27647.2|27682.2|27662.2|27632.2|27612.2|220
1687975200000|2023-06-28 18:00:00|27672.2|27652.2|27667.2|27652.2|27692.2|27672.2|27659.7|27644.7|174
1687978800000|2023-06-28 19:00:00|27669.7|27654.7|27664.7|27649.7|27682.2|27667.2|27634.7|27619.7|432
1687982400000|2023-06-28 20:00:00|27674.9|27634.9|27705.2|27665.2|27724.5|27684.5|27674.9|27634.9|0
1687986000000|2023-06-28 21:00:00|27705.3|27665.3|27710.5|27670.5|27711.8|27671.8|27704.8|27664.8|0
1687989600000|2023-06-28 22:00:00|27710.6|27670.6|27732.4|27692.4|27742.6|27702.6|27704.4|27664.4|0
1687993200000|2023-06-28 23:00:00|27733.1|27693.1|27720.5|27680.5|27734.4|27694.4|27719.2|27679.2|0
1687996800000|2023-06-29 00:00:00|27722.3|27682.3|27730.5|27690.5|27736.7|27696.7|27716|27676|0
1688000400000|2023-06-29 01:00:00|27730.4|27690.4|27717.7|27677.7|27743.1|27703.1|27717.7|27677.7|0
1688004000000|2023-06-29 02:00:00|27717.8|27677.8|27692.5|27652.5|27723.9|27683.9|27686.4|27646.4|0
1688007600000|2023-06-29 03:00:00|27692.6|27652.6|27673.7|27633.7|27692.6|27652.6|27661.1|27621.1|0
1688011200000|2023-06-29 04:00:00|27673.8|27633.8|27660.9|27620.9|27680.1|27640.1|27660.9|27620.9|0
1688014800000|2023-06-29 05:00:00|27661|27621|27666.9|27626.9|27679.9|27639.9|27629.5|27589.5|0
1688018400000|2023-06-29 06:00:00|27666.8|27626.8|27634.7|27619.7|27694.7|27679.7|27632.2|27614.3|567
1688022000000|2023-06-29 07:00:00|27619.7|27604.7|27768.1|27753.1|27799.7|27784.7|27619.7|27604.7|3393
1688025600000|2023-06-29 08:00:00|27763.1|27748.1|27835.6|27820.6|27845.6|27830.6|27760.6|27745.6|1252
1688029200000|2023-06-29 09:00:00|27838.1|27823.1|27863.1|27848.1|27873.1|27858.1|27820.6|27805.6|1023
1688032800000|2023-06-29 10:00:00|27860.6|27845.6|27908.1|27893.1|27913.1|27898.1|27848.1|27833.1|821
1688036400000|2023-06-29 11:00:00|27905.6|27890.6|27908.5|27893.5|27943.1|27928.1|27890.6|27875.6|774
1688040000000|2023-06-29 12:00:00|27906|27891|27911|27896|27946|27931|27896|27881|837
1688043600000|2023-06-29 13:00:00|27908.5|27893.5|27941|27926|27976|27961|27866|27851|1587
1688047200000|2023-06-29 14:00:00|27943.5|27928.5|27908.2|27893.2|27956|27941|27890.7|27875.7|1800
1688050800000|2023-06-29 15:00:00|27913.2|27898.2|27970.7|27950.7|27980.7|27960.7|27903.2|27888.2|1623
1688054400000|2023-06-29 16:00:00|27975.7|27955.7|27990.7|27970.7|28000.7|27980.7|27955.7|27935.7|448
1688058000000|2023-06-29 17:00:00|27985.7|27965.7|27980.7|27955.7|27995.7|27975.7|27975.7|27955.7|201
1688061600000|2023-06-29 18:00:00|27975.7|27950.7|27985.7|27970.7|27993.2|27978.2|27950.7|27930.7|240
1688065200000|2023-06-29 19:00:00|27983.2|27968.2|28005.7|27990.7|28018.2|28003.2|27968.2|27953.2|511
1688068800000|2023-06-29 20:00:00|28020.8|27980.8|28031|27991|28043.1|28003.1|28020.8|27980.8|0
1688072400000|2023-06-29 21:00:00|28031.6|27991.6|28031.6|27991.6|28036.1|27996.1|28029.7|27989.7|0
1688076000000|2023-06-29 22:00:00|28031.4|27991.4|28028.4|27988.4|28033.5|27993.5|28019.4|27979.4|0
1688079600000|2023-06-29 23:00:00|28029.7|27989.7|28038|27998|28047.6|28007.6|28028.4|27988.4|0
1688083200000|2023-06-30 00:00:00|28038.1|27998.1|27986.2|27946.2|28043.1|28003.1|27966.3|27926.3|0
1688086800000|2023-06-30 01:00:00|27986.3|27946.3|28011.9|27971.9|28024.5|27984.5|27986.2|27946.2|0
1688090400000|2023-06-30 02:00:00|28012|27972|28012.7|27972.7|28031.1|27991.1|28011.9|27971.9|0
1688094000000|2023-06-30 03:00:00|28012.8|27972.8|27981.3|27941.3|28019.1|27979.1|27974.9|27934.9|0
1688097600000|2023-06-30 04:00:00|27981.2|27941.2|27987.6|27947.6|27987.7|27947.7|27974.9|27934.9|0
1688101200000|2023-06-30 05:00:00|27987.7|27947.7|28031.3|27991.3|28031.9|27991.9|27987.6|27947.6|0
1688104800000|2023-06-30 06:00:00|28031.2|27991.2|28060.7|28045.7|28065.7|28050.7|28013.2|27984.9|397
1688108400000|2023-06-30 07:00:00|28055.7|28040.7|28106.2|28091.2|28156.2|28141.2|28055.7|28040.7|3534
1688112000000|2023-06-30 08:00:00|28111.2|28096.2|28176.2|28161.2|28191.2|28176.2|28111.2|28096.2|1366
1688115600000|2023-06-30 09:00:00|28186.2|28171.2|28281.2|28266.2|28306.2|28291.2|28171.2|28156.2|2136
1688119200000|2023-06-30 10:00:00|28283.7|28268.7|28276.2|28261.2|28326.2|28311.2|28271.2|28256.2|1599
1688122800000|2023-06-30 11:00:00|28271.2|28256.2|28272.2|28257.2|28286.2|28271.2|28236.2|28221.2|883
1688126400000|2023-06-30 12:00:00|28267.2|28252.2|28282.2|28267.2|28302.2|28287.2|28262.2|28247.2|909
1688130000000|2023-06-30 13:00:00|28284.7|28269.7|28267.2|28252.2|28307.2|28292.2|28227.2|28212.2|1268
1688133600000|2023-06-30 14:00:00|28264.7|28249.7|28277.7|28262.7|28302.7|28287.7|28242.7|28227.7|1954
1688137200000|2023-06-30 15:00:00|28282.7|28267.7|28265.2|28245.2|28297.7|28282.7|28227.7|28212.7|3567
1688140800000|2023-06-30 16:00:00|28270.2|28250.2|28320.2|28300.2|28335.2|28310.2|28265.2|28245.2|1077
1688144400000|2023-06-30 17:00:00|28315.2|28295.2|28320.2|28300.2|28320.2|28300.2|28305.2|28285.2|171
1688148000000|2023-06-30 18:00:00|28325.2|28305.2|28332.7|28317.7|28342.7|28327.7|28320.2|28295.2|113
1688151600000|2023-06-30 19:00:00|28337.7|28322.7|28317.7|28302.7|28347.7|28332.7|28297.7|28282.7|581
1688155200000|2023-06-30 20:00:00|28351.6|28311.6|28312.3|28272.3|28351.6|28311.6|28301.6|28261.6|0
1688335200000|2023-07-02 22:00:00|28349.3|28309.3|28325|28285|28370.1|28330.1|28320.1|28280.1|0
1688338800000|2023-07-02 23:00:00|28324.6|28284.6|28344.1|28304.1|28346|28306|28324.6|28284.6|0
1688342400000|2023-07-03 00:00:00|28346|28306|28333.5|28293.5|28378.2|28338.2|28323.6|28283.6|0
1688346000000|2023-07-03 01:00:00|28333.6|28293.6|28339.9|28299.9|28358.9|28318.9|28314.7|28274.7|0
1688349600000|2023-07-03 02:00:00|28340|28300|28342.8|28302.8|28346.3|28306.3|28327.4|28287.4|0
1688353200000|2023-07-03 03:00:00|28342.7|28302.7|28374.1|28334.1|28380.4|28340.4|28342.5|28302.5|0
1688356800000|2023-07-03 04:00:00|28374|28334|28374.1|28334.1|28374.1|28334.1|28367.8|28327.8|0
1688360400000|2023-07-03 05:00:00|28374|28334|28356.4|28316.4|28374.5|28334.5|28356.4|28316.4|0
1688364000000|2023-07-03 06:00:00|28350.2|28310.2|28357.7|28342.7|28382.7|28367.7|28295.2|28280.2|648
1688367600000|2023-07-03 07:00:00|28367.7|28352.7|28484.3|28469.3|28547.7|28532.7|28355.2|28340.2|3903
1688371200000|2023-07-03 08:00:00|28489.3|28474.3|28501.8|28486.8|28506.8|28491.8|28454.3|28439.3|1371
1688374800000|2023-07-03 09:00:00|28504.3|28489.3|28541.8|28526.8|28549.3|28534.3|28469.3|28454.3|976
1688378400000|2023-07-03 10:00:00|28544.3|28529.3|28529.3|28514.3|28559.3|28544.3|28514.3|28499.3|736
1688382000000|2023-07-03 11:00:00|28534.3|28519.3|28500.9|28485.9|28549.3|28534.3|28484.3|28469.3|735
1688385600000|2023-07-03 12:00:00|28503.4|28488.4|28508.4|28493.4|28528.4|28513.4|28483.4|28468.4|789
1688389200000|2023-07-03 13:00:00|28505.9|28490.9|28488.4|28473.4|28528.4|28513.4|28468.4|28453.4|1234
1688392800000|2023-07-03 14:00:00|28493.4|28478.4|28498.4|28483.4|28513.4|28498.4|28463.4|28448.4|1651
1688396400000|2023-07-03 15:00:00|28503.4|28488.4|28490.9|28470.9|28503.4|28488.4|28453.4|28438.4|2079
1688400000000|2023-07-03 16:00:00|28495.9|28475.9|28510.9|28485.9|28515.9|28495.9|28490.9|28470.9|182
1688403600000|2023-07-03 17:00:00|28505.9|28490.9|28515.9|28490.9|28515.9|28495.9|28500.9|28480.9|50
1688407200000|2023-07-03 18:00:00|28510.9|28485.9|28510.9|28495.9|28515.9|28498.4|28505.9|28485.9|18
1688410800000|2023-07-03 19:00:00|28513.4|28498.4|28543.4|28528.4|28543.4|28528.4|28508.4|28493.4|142
1688414400000|2023-07-03 20:00:00|28556|28516|28550.8|28510.8|28556.6|28516.6|28547.5|28507.5|0
1688418000000|2023-07-03 21:00:00|28550.1|28510.1|28550.1|28510.1|28550.1|28510.1|28550.1|28510.1|0
1688421600000|2023-07-03 22:00:00|28549.8|28509.8|28534|28494|28549.8|28509.8|28524.3|28484.3|0
1688425200000|2023-07-03 23:00:00|28533.9|28493.9|28526.2|28486.2|28540.4|28500.4|28521|28481|0
1688428800000|2023-07-04 00:00:00|28526.1|28486.1|28523.5|28483.5|28541.7|28501.7|28519.7|28479.7|0
1688432400000|2023-07-04 01:00:00|28529.7|28489.7|28536|28496|28536|28496|28516.9|28476.9|0
1688436000000|2023-07-04 02:00:00|28535.9|28495.9|28523.3|28483.3|28536|28496|28516.9|28476.9|0
1688439600000|2023-07-04 03:00:00|28529.6|28489.6|28536|28496|28542.4|28502.4|28523.3|28483.3|0
1688443200000|2023-07-04 04:00:00|28535.9|28495.9|28536.1|28496.1|28548.9|28508.9|28529.7|28489.7|0
1688446800000|2023-07-04 05:00:00|28536.2|28496.2|28523.5|28483.5|28542.6|28502.6|28517.2|28477.2|0
1688450400000|2023-07-04 06:00:00|28523.4|28483.4|28513.4|28498.4|28523.4|28503.4|28478.4|28463.4|397
1688454000000|2023-07-04 07:00:00|28518.4|28503.4|28495.8|28480.8|28565.9|28550.9|28485.8|28470.8|1853
1688457600000|2023-07-04 08:00:00|28493.3|28478.3|28483.3|28468.3|28535.8|28520.8|28470.8|28455.8|827
1688461200000|2023-07-04 09:00:00|28485.8|28470.8|28495.8|28480.8|28520.8|28505.8|28450.8|28435.8|667
1688464800000|2023-07-04 10:00:00|28490.8|28475.8|28465.8|28450.8|28495.8|28480.8|28420.8|28405.8|849
1688468400000|2023-07-04 11:00:00|28460.8|28445.8|28451.9|28436.9|28471.9|28456.9|28440.8|28425.8|342
1688472000000|2023-07-04 12:00:00|28456.9|28441.9|28446.9|28431.9|28466.9|28451.9|28426.9|28411.9|521
1688475600000|2023-07-04 13:00:00|28449.4|28434.4|28461.9|28446.9|28461.9|28446.9|28416.9|28401.9|499
1688479200000|2023-07-04 14:00:00|28464.4|28449.4|28397.2|28382.2|28466.9|28451.9|28392.2|28377.2|688
1688482800000|2023-07-04 15:00:00|28394.7|28379.7|28379.7|28354.7|28422.2|28407.2|28374.7|28354.7|833
1688486400000|2023-07-04 16:00:00|28374.7|28359.7|28389.7|28369.7|28394.7|28369.7|28374.7|28354.7|110
1688490000000|2023-07-04 17:00:00|28393.7|28364.7|28399.7|28379.7|28399.7|28379.7|28389.7|28364.7|5
1688493600000|2023-07-04 18:00:00|28394.7|28374.7|28387.2|28372.2|28403.7|28375.7|28384.7|28364.7|15
1688497200000|2023-07-04 19:00:00|28384.7|28369.7|28372.2|28357.2|28387.2|28372.2|28364.7|28349.7|85
1688500800000|2023-07-04 20:00:00|28384.7|28344.7|28384.7|28344.7|28384.7|28344.7|28381.5|28341.5|0
1688508000000|2023-07-04 22:00:00|28384.9|28344.9|28384.7|28344.7|28394.4|28354.4|28380.2|28340.2|0
1688511600000|2023-07-04 23:00:00|28383.4|28343.4|28384.3|28344.3|28389.2|28349.2|28377|28337|0
1688515200000|2023-07-05 00:00:00|28386.2|28346.2|28372.1|28332.1|28395.3|28355.3|28352.7|28312.7|0
1688518800000|2023-07-05 01:00:00|28372|28332|28366|28326|28384.9|28344.9|28365.6|28325.6|0
1688522400000|2023-07-05 02:00:00|28365.9|28325.9|28353|28313|28372.1|28332.1|28353|28313|0
1688526000000|2023-07-05 03:00:00|28353.1|28313.1|28353.1|28313.1|28353.3|28313.3|28346.7|28306.7|0
1688529600000|2023-07-05 04:00:00|28346.8|28306.8|28348.4|28308.4|28353.1|28313.1|28340.4|28300.4|0
1688533200000|2023-07-05 05:00:00|28348.3|28308.3|28348.1|28308.1|28354.8|28314.8|28342|28302|0
1688536800000|2023-07-05 06:00:00|28348|28308|28277.2|28262.2|28357.2|28342.2|28237.2|28222.2|678
1688540400000|2023-07-05 07:00:00|28282.2|28267.2|28335.8|28320.8|28412.2|28397.2|28234.7|28219.7|2667
1688544000000|2023-07-05 08:00:00|28333.3|28318.3|28335.8|28320.8|28370.8|28355.8|28308.3|28293.3|950
1688547600000|2023-07-05 09:00:00|28338.3|28323.3|28305.8|28290.8|28340.8|28325.8|28243.3|28228.3|1003
1688551200000|2023-07-05 10:00:00|28303.3|28288.3|28335.8|28320.8|28358.3|28343.3|28285.8|28270.8|624
1688554800000|2023-07-05 11:00:00|28340.8|28325.8|28293.9|28278.9|28360.8|28345.8|28288.9|28273.9|570
1688558400000|2023-07-05 12:00:00|28291.4|28276.4|28283.9|28268.9|28328.9|28313.9|28263.9|28248.9|548
1688562000000|2023-07-05 13:00:00|28281.4|28266.4|28208.9|28193.9|28323.9|28308.9|28203.9|28188.9|1259
1688565600000|2023-07-05 14:00:00|28206.4|28191.4|28202.8|28187.8|28247.8|28232.8|28190.3|28175.3|2035
1688569200000|2023-07-05 15:00:00|28207.8|28192.8|28215.3|28195.3|28262.8|28247.8|28197.8|28182.8|1868
1688572800000|2023-07-05 16:00:00|28210.3|28190.3|28215.3|28195.3|28220.3|28200.3|28195.3|28175.3|161
1688576400000|2023-07-05 17:00:00|28220.3|28200.3|28230.3|28210.3|28235.3|28210.3|28210.3|28185.3|82
1688580000000|2023-07-05 18:00:00|28225.3|28205.3|28232.8|28217.8|28240.3|28220.3|28190.3|28170.3|229
1688583600000|2023-07-05 19:00:00|28230.3|28215.3|28227.8|28212.8|28242.8|28227.8|28212.8|28197.8|215
1688587200000|2023-07-05 20:00:00|28250|28210|28245.4|28205.4|28256.4|28216.4|28241.5|28201.5|0
1688590800000|2023-07-05 21:00:00|28244.8|28204.8|28240.2|28200.2|28246.1|28206.1|28240.2|28200.2|0
1688594400000|2023-07-05 22:00:00|28239.6|28199.6|28235.7|28195.7|28249.9|28209.9|28234.4|28194.4|0
1688598000000|2023-07-05 23:00:00|28235|28195|28234.2|28194.2|28248.6|28208.6|28229|28189|0
1688601600000|2023-07-06 00:00:00|28235.5|28195.5|28197.9|28157.9|28235.5|28195.5|28179.1|28139.1|0
1688605200000|2023-07-06 01:00:00|28198|28158|28217.3|28177.3|28223.6|28183.6|28191.5|28151.5|0
1688608800000|2023-07-06 02:00:00|28217.2|28177.2|28197.9|28157.9|28229.9|28189.9|28197.8|28157.8|0
1688612400000|2023-07-06 03:00:00|28204.2|28164.2|28120.6|28080.6|28204.2|28164.2|28120.6|28080.6|0
1688616000000|2023-07-06 04:00:00|28120.5|28080.5|28110.2|28070.2|28126.9|28086.9|28100.7|28060.7|0
1688619600000|2023-07-06 05:00:00|28110.3|28070.3|28081.3|28041.3|28116.7|28076.7|28055.5|28015.5|0
1688623200000|2023-07-06 06:00:00|28075|28035|28067.8|28052.8|28096.3|28067.8|28030.3|28015.3|689
1688626800000|2023-07-06 07:00:00|28070.3|28055.3|27877.8|27862.8|28070.3|28055.3|27867.8|27852.8|4286
1688630400000|2023-07-06 08:00:00|27880.3|27865.3|27920|27905|27937.5|27922.5|27812.8|27797.8|2091
1688634000000|2023-07-06 09:00:00|27917.5|27902.5|27947.5|27932.5|27985|27970|27875|27860|975
1688637600000|2023-07-06 10:00:00|27945|27930|27930|27915|27955|27940|27905|27890|525
1688641200000|2023-07-06 11:00:00|27935|27920|27931.2|27916.2|27975|27960|27921.2|27906.2|640
1688644800000|2023-07-06 12:00:00|27928.7|27913.7|27781.2|27766.2|27941.2|27926.2|27776.2|27761.2|1701
1688648400000|2023-07-06 13:00:00|27776.2|27761.2|27648.7|27633.7|27776.2|27761.2|27611.2|27596.2|3544
1688652000000|2023-07-06 14:00:00|27641.2|27626.2|27469.9|27454.9|27671.2|27656.2|27462.4|27447.4|3668
1688655600000|2023-07-06 15:00:00|27474.9|27459.9|27542.4|27522.4|27547.4|27532.4|27419.9|27404.9|3575
1688659200000|2023-07-06 16:00:00|27547.4|27527.4|27577.4|27557.4|27577.4|27557.4|27532.4|27512.4|374
1688662800000|2023-07-06 17:00:00|27572.4|27552.4|27592.4|27572.4|27602.4|27582.4|27572.4|27552.4|235
1688666400000|2023-07-06 18:00:00|27587.4|27567.4|27602.4|27587.4|27604.9|27589.9|27562.4|27542.4|198
1688670000000|2023-07-06 19:00:00|27604.9|27589.9|27594.9|27579.9|27604.9|27589.9|27569.9|27554.9|178
1688673600000|2023-07-06 20:00:00|27589.2|27549.2|27580.5|27540.5|27604.7|27564.7|27575.3|27535.3|0
1688677200000|2023-07-06 21:00:00|27580.4|27540.4|27577.2|27537.2|27582.4|27542.4|27575.3|27535.3|0
1688680800000|2023-07-06 22:00:00|27576.8|27536.8|27585|27545|27590.9|27550.9|27563.6|27523.6|0
1688684400000|2023-07-06 23:00:00|27584.3|27544.3|27583.3|27543.3|27596.1|27556.1|27582|27542|0
1688688000000|2023-07-07 00:00:00|27585.2|27545.2|27610.8|27570.8|27617.1|27577.1|27521.7|27481.7|0
1688691600000|2023-07-07 01:00:00|27610.9|27570.9|27597.9|27557.9|27623.7|27583.7|27572.3|27532.3|0
1688695200000|2023-07-07 02:00:00|27598|27558|27623.4|27583.4|27623.4|27583.4|27585.1|27545.1|0
1688698800000|2023-07-07 03:00:00|27623.3|27583.3|27614.6|27574.6|27636.3|27596.3|27614.4|27574.4|0
1688702400000|2023-07-07 04:00:00|27614.5|27574.5|27576.4|27536.4|27614.5|27574.5|27576.3|27536.3|0
1688706000000|2023-07-07 05:00:00|27576.5|27536.5|27569.9|27529.9|27633.6|27593.6|27563.5|27523.5|0
1688709600000|2023-07-07 06:00:00|27569.8|27529.8|27557.4|27542.4|27609.9|27594.9|27529.9|27514.9|499
1688713200000|2023-07-07 07:00:00|27559.9|27544.9|27485|27470|27562.4|27547.4|27379.9|27364.9|4787
1688716800000|2023-07-07 08:00:00|27487.5|27472.5|27515|27500|27530|27515|27412.5|27397.5|1607
1688720400000|2023-07-07 09:00:00|27517.5|27502.5|27595|27580|27670|27655|27517.5|27502.5|1791
1688724000000|2023-07-07 10:00:00|27592.5|27577.5|27650|27635|27672.5|27657.5|27560|27545|967
1688727600000|2023-07-07 11:00:00|27655|27640|27669.5|27654.5|27695|27680|27645|27630|510
1688731200000|2023-07-07 12:00:00|27664.5|27649.5|27684.5|27669.5|27804.5|27789.5|27639.5|27624.5|2373
1688734800000|2023-07-07 13:00:00|27689.5|27674.5|27729.5|27714.5|27734.5|27719.5|27629.5|27614.5|1561
1688738400000|2023-07-07 14:00:00|27732|27717|27765.7|27750.7|27770.7|27755.7|27714.5|27699.5|1570
1688742000000|2023-07-07 15:00:00|27763.2|27748.2|27778.2|27758.2|27790.7|27775.7|27740.7|27725.7|2125
1688745600000|2023-07-07 16:00:00|27783.2|27763.2|27898.2|27873.2|27898.2|27878.2|27778.2|27758.2|445
1688749200000|2023-07-07 17:00:00|27893.2|27868.2|27868.2|27848.2|27903.2|27883.2|27848.2|27828.2|219
1688752800000|2023-07-07 18:00:00|27863.2|27843.2|27835.7|27820.7|27868.2|27843.2|27823.2|27808.2|115
1688756400000|2023-07-07 19:00:00|27840.7|27825.7|27733.2|27718.2|27840.7|27825.7|27733.2|27718.2|303
1688760000000|2023-07-07 20:00:00|27760.8|27720.8|27777.9|27737.9|27792.3|27752.3|27754.4|27714.4|0
1688763600000|2023-07-07 21:00:00|27777.1|27737.1|27777.1|27737.1|27777.1|27737.1|27777.1|27737.1|0
1688940000000|2023-07-09 22:00:00|27759.5|27719.5|27792.1|27752.1|27795.4|27755.4|27732.7|27692.7|0
1688943600000|2023-07-09 23:00:00|27792.2|27752.2|27783|27743|27797.3|27757.3|27776.4|27736.4|0
1688947200000|2023-07-10 00:00:00|27782.9|27742.9|27741.8|27701.8|27784.3|27744.3|27716|27676|0
1688950800000|2023-07-10 01:00:00|27741.9|27701.9|27718.6|27678.6|27774.1|27734.1|27702.4|27662.4|0
1688954400000|2023-07-10 02:00:00|27720.4|27680.4|27728.3|27688.3|27747.6|27707.6|27720.4|27680.4|0
1688958000000|2023-07-10 03:00:00|27731.5|27691.5|27683.6|27643.6|27747.6|27707.6|27676.9|27636.9|0
1688961600000|2023-07-10 04:00:00|27689.9|27649.9|27702.8|27662.8|27722.3|27682.3|27670.6|27630.6|0
1688965200000|2023-07-10 05:00:00|27702.9|27662.9|27609.2|27569.2|27709.2|27669.2|27609|27569|0
1688968800000|2023-07-10 06:00:00|27609.1|27569.1|27698.7|27683.7|27701.2|27686.2|27591.2|27562.7|803
1688972400000|2023-07-10 07:00:00|27693.7|27678.7|27764.3|27749.3|27779.3|27764.3|27628.7|27613.7|2503
1688976000000|2023-07-10 08:00:00|27769.3|27754.3|27849.3|27834.3|27864.3|27849.3|27754.3|27739.3|1233
1688979600000|2023-07-10 09:00:00|27854.3|27839.3|27894.3|27879.3|27899.3|27884.3|27844.3|27829.3|738
1688983200000|2023-07-10 10:00:00|27889.3|27874.3|27944.3|27929.3|27946.8|27931.8|27864.3|27849.3|626
1688986800000|2023-07-10 11:00:00|27946.8|27931.8|27954.4|27939.4|27964.3|27949.3|27924.3|27909.3|634
1688990400000|2023-07-10 12:00:00|27951.9|27936.9|27951.9|27936.9|28004.4|27989.4|27936.9|27921.9|1041
1688994000000|2023-07-10 13:00:00|27949.4|27934.4|27921.9|27906.9|27956.9|27941.9|27901.9|27886.9|1407
1688997600000|2023-07-10 14:00:00|27919.4|27904.4|27894.1|27879.1|27961.9|27946.9|27851.6|27836.6|2124
1689001200000|2023-07-10 15:00:00|27896.6|27881.6|27869.1|27849.1|27906.6|27891.6|27841.6|27826.6|1534
1689004800000|2023-07-10 16:00:00|27874.1|27844.1|27879.1|27859.1|27884.1|27864.1|27844.1|27824.1|172
1689008400000|2023-07-10 17:00:00|27884.1|27864.1|27894.1|27874.1|27899.1|27879.1|27884.1|27859.1|240
1689012000000|2023-07-10 18:00:00|27889.1|27869.1|27891.6|27876.6|27904.1|27886.6|27879.1|27859.1|102
1689015600000|2023-07-10 19:00:00|27889.1|27874.1|27886.6|27871.6|27891.6|27876.6|27871.6|27856.6|168
1689019200000|2023-07-10 20:00:00|27909.1|27869.1|27911.5|27871.5|27931.1|27891.1|27907|27867|0
1689022800000|2023-07-10 21:00:00|27911.6|27871.6|27912.8|27872.8|27914.8|27874.8|27908.3|27868.3|0
1689026400000|2023-07-10 22:00:00|27912.9|27872.9|27916.2|27876.2|27920.8|27880.8|27897.2|27857.2|0
1689030000000|2023-07-10 23:00:00|27916.1|27876.1|27919.5|27879.5|27919.5|27879.5|27903.8|27863.8|0
1689033600000|2023-07-11 00:00:00|27919.6|27879.6|27950.1|27910.1|27956.4|27916.4|27900.5|27860.5|0
1689037200000|2023-07-11 01:00:00|27950|27910|27918|27878|27950.3|27910.3|27917.9|27877.9|0
1689040800000|2023-07-11 02:00:00|27917.9|27877.9|27943.8|27903.8|27956.4|27916.4|27911.5|27871.5|0
1689044400000|2023-07-11 03:00:00|27943.7|27903.7|27943.7|27903.7|27950.2|27910.2|27931|27891|0
1689048000000|2023-07-11 04:00:00|27937.4|27897.4|27937.4|27897.4|27937.4|27897.4|27924.5|27884.5|0
1689051600000|2023-07-11 05:00:00|27943.7|27903.7|27947.2|27907.2|27957.1|27917.1|27899.1|27859.1|0
1689055200000|2023-07-11 06:00:00|27947.1|27907.1|28019.3|28004.3|28069.3|28054.3|27940.7|27900.7|712
1689058800000|2023-07-11 07:00:00|28014.3|27999.3|27900.2|27885.2|28019.3|28004.3|27872.7|27857.7|2940
1689062400000|2023-07-11 08:00:00|27897.7|27882.7|27880.2|27865.2|27907.7|27892.7|27837.7|27822.7|957
1689066000000|2023-07-11 09:00:00|27882.7|27867.7|28022.7|28007.7|28032.7|28017.7|27855.2|27840.2|1158
1689069600000|2023-07-11 10:00:00|28027.7|28012.7|27972.7|27957.7|28032.7|28017.7|27942.7|27927.7|799
1689073200000|2023-07-11 11:00:00|27970.2|27955.2|28022.7|28007.7|28035.2|28020.2|27965.2|27950.2|396
1689076800000|2023-07-11 12:00:00|28020.2|28005.2|28105.2|28090.2|28107.7|28092.7|28012.7|27997.7|1154
1689080400000|2023-07-11 13:00:00|28102.7|28087.7|28057.7|28042.7|28107.7|28092.7|28032.7|28017.7|1141
1689084000000|2023-07-11 14:00:00|28060.2|28045.2|28061.1|28046.1|28066.1|28051.1|28001.1|27986.1|958
1689087600000|2023-07-11 15:00:00|28066.1|28051.1|28093.6|28073.6|28101.1|28086.1|28056.1|28041.1|1353
1689091200000|2023-07-11 16:00:00|28098.6|28078.6|28103.6|28083.6|28113.6|28093.6|28083.6|28063.6|159
1689094800000|2023-07-11 17:00:00|28098.6|28078.6|28103.6|28083.6|28103.6|28083.6|28088.6|28068.6|89
1689098400000|2023-07-11 18:00:00|28098.6|28078.6|28111.1|28096.1|28111.1|28096.1|28078.6|28058.6|158
1689102000000|2023-07-11 19:00:00|28108.6|28093.6|28141.1|28126.1|28156.1|28141.1|28106.1|28091.1|253
1689105600000|2023-07-11 20:00:00|28158.1|28118.1|28146.4|28106.4|28158.1|28118.1|28132.9|28092.9|0
1689109200000|2023-07-11 21:00:00|28145.7|28105.7|28144.6|28104.6|28149.7|28109.7|28142.7|28102.7|0
1689112800000|2023-07-11 22:00:00|28144.4|28104.4|28160.3|28120.3|28162.2|28122.2|28132.2|28092.2|0
1689116400000|2023-07-11 23:00:00|28160.4|28120.4|28146|28106|28171.4|28131.4|28141.4|28101.4|0
1689120000000|2023-07-12 00:00:00|28145.9|28105.9|28146.6|28106.6|28153.1|28113.1|28133.8|28093.8|0
1689123600000|2023-07-12 01:00:00|28146.5|28106.5|28146.5|28106.5|28159.6|28119.6|28133.8|28093.8|0
1689127200000|2023-07-12 02:00:00|28146.6|28106.6|28165.5|28125.5|28165.5|28125.5|28146.5|28106.5|0
1689130800000|2023-07-12 03:00:00|28165.4|28125.4|28171.7|28131.7|28178.3|28138.3|28159|28119|0
1689134400000|2023-07-12 04:00:00|28171.8|28131.8|28178.5|28138.5|28185.3|28145.3|28171.7|28131.7|0
1689138000000|2023-07-12 05:00:00|28178.4|28138.4|28172|28132|28191.3|28151.3|28171.9|28131.9|0
1689141600000|2023-07-12 06:00:00|28165.7|28125.7|28193.6|28178.6|28231.1|28216.1|28146.1|28125.7|561
1689145200000|2023-07-12 07:00:00|28191.1|28176.1|28279.7|28264.7|28294.7|28279.7|28163.6|28148.6|2427
1689148800000|2023-07-12 08:00:00|28284.7|28269.7|28289.7|28274.7|28299.7|28284.7|28239.7|28224.7|976
1689152400000|2023-07-12 09:00:00|28287.2|28272.2|28349.7|28334.7|28354.7|28339.7|28284.7|28269.7|910
1689156000000|2023-07-12 10:00:00|28347.2|28332.2|28339.7|28324.7|28359.7|28344.7|28309.7|28294.7|460
1689159600000|2023-07-12 11:00:00|28342.2|28327.2|28372.2|28357.2|28379.7|28364.7|28339.7|28324.7|547
1689163200000|2023-07-12 12:00:00|28374.7|28359.7|28409.7|28394.7|28452.2|28437.2|28327.2|28312.2|2185
1689166800000|2023-07-12 13:00:00|28402.2|28387.2|28452.2|28437.2|28462.2|28447.2|28397.2|28382.2|1314
1689170400000|2023-07-12 14:00:00|28457.2|28442.2|28561.2|28546.2|28571.2|28556.2|28442.2|28427.2|2390
1689174000000|2023-07-12 15:00:00|28563.7|28548.7|28528.7|28508.7|28616.2|28601.2|28521.2|28503.7|3860
1689177600000|2023-07-12 16:00:00|28533.7|28513.7|28538.7|28518.7|28543.7|28523.7|28508.7|28488.7|370
1689181200000|2023-07-12 17:00:00|28543.7|28513.7|28553.7|28533.7|28563.7|28543.7|28528.7|28508.7|250
1689184800000|2023-07-12 18:00:00|28548.7|28528.7|28541.2|28526.2|28563.7|28546.2|28538.7|28523.7|225
1689188400000|2023-07-12 19:00:00|28546.2|28531.2|28536.2|28521.2|28546.2|28531.2|28503.7|28488.7|294
1689192000000|2023-07-12 20:00:00|28544.4|28504.4|28561.7|28521.7|28576|28536|28544.4|28504.4|0
1689195600000|2023-07-12 21:00:00|28562.3|28522.3|28560.2|28520.2|28568.8|28528.8|28558.3|28518.3|0
1689199200000|2023-07-12 22:00:00|28560.3|28520.3|28581.2|28541.2|28595.5|28555.5|28557.6|28517.6|0
1689202800000|2023-07-12 23:00:00|28581.8|28541.8|28577.9|28537.9|28587.7|28547.7|28575.3|28535.3|0
1689206400000|2023-07-13 00:00:00|28579.8|28539.8|28595.4|28555.4|28601.9|28561.9|28560.7|28520.7|0
1689210000000|2023-07-13 01:00:00|28595.3|28555.3|28595.2|28555.2|28595.4|28555.4|28582.1|28542.1|0
1689213600000|2023-07-13 02:00:00|28595.3|28555.3|28601.8|28561.8|28601.9|28561.9|28588.7|28548.7|0
1689217200000|2023-07-13 03:00:00|28601.9|28561.9|28622.1|28582.1|28628.1|28588.1|28601.9|28561.9|0
1689220800000|2023-07-13 04:00:00|28622|28582|28602.9|28562.9|28635|28595|28602.8|28562.8|0
1689224400000|2023-07-13 05:00:00|28602.8|28562.8|28604.8|28564.8|28622|28582|28594.8|28554.8|0
1689228000000|2023-07-13 06:00:00|28604.7|28564.7|28616.2|28601.2|28626.2|28611.2|28576.2|28552|493
1689231600000|2023-07-13 07:00:00|28621.2|28606.2|28738.4|28723.4|28753.4|28738.4|28571.2|28556.2|3134
1689235200000|2023-07-13 08:00:00|28735.9|28720.9|28815.9|28800.9|28823.4|28808.4|28698.4|28683.4|1264
1689238800000|2023-07-13 09:00:00|28818.4|28803.4|28818.4|28803.4|28860.9|28845.9|28795.9|28780.9|1334
1689242400000|2023-07-13 10:00:00|28820.9|28805.9|28823.4|28808.4|28833.4|28818.4|28783.4|28768.4|904
1689246000000|2023-07-13 11:00:00|28828.4|28813.4|28843.4|28828.4|28860.9|28845.9|28823.4|28808.4|747
1689249600000|2023-07-13 12:00:00|28845.9|28830.9|28828.4|28813.4|28858.4|28843.4|28788.4|28773.4|1277
1689253200000|2023-07-13 13:00:00|28823.4|28808.4|28878.4|28863.4|28878.4|28863.4|28823.4|28808.4|1139
1689256800000|2023-07-13 14:00:00|28880.9|28865.9|28793|28778|28883.4|28868.4|28785.5|28770.5|1568
1689260400000|2023-07-13 15:00:00|28795.5|28780.5|28805.5|28785.5|28810.5|28793|28758|28743|1439
1689264000000|2023-07-13 16:00:00|28800.5|28780.5|28805.5|28785.5|28815.5|28795.5|28800.5|28780.5|99
1689267600000|2023-07-13 17:00:00|28800.5|28780.5|28810.5|28790.5|28820.5|28800.5|28795.5|28770.5|118
1689271200000|2023-07-13 18:00:00|28815.5|28795.5|28833|28818|28835.5|28818|28808|28790.5|125
1689274800000|2023-07-13 19:00:00|28830.5|28815.5|28823|28808|28858|28843|28808|28793|197
1689278400000|2023-07-13 20:00:00|28831.5|28791.5|28804.8|28764.8|28832.9|28792.9|28799.6|28759.6|0
1689282000000|2023-07-13 21:00:00|28804.9|28764.9|28809.4|28769.4|28811.4|28771.4|28804.8|28764.8|0
1689285600000|2023-07-13 22:00:00|28809.2|28769.2|28822|28782|28827.9|28787.9|28802.2|28762.2|0
1689289200000|2023-07-13 23:00:00|28821.7|28781.7|28816.4|28776.4|28830.8|28790.8|28805.3|28765.3|0
1689292800000|2023-07-14 00:00:00|28816.3|28776.3|28775.7|28735.7|28816.4|28776.4|28775.4|28735.4|0
1689296400000|2023-07-14 01:00:00|28775.6|28735.6|28776.1|28736.1|28788.6|28748.6|28762.9|28722.9|0
1689300000000|2023-07-14 02:00:00|28776.2|28736.2|28789.1|28749.1|28795.6|28755.6|28776|28736|0
1689303600000|2023-07-14 03:00:00|28789|28749|28796|28756|28802.5|28762.5|28786|28746|0
1689307200000|2023-07-14 04:00:00|28795.9|28755.9|28782.9|28742.9|28796|28756|28776.5|28736.5|0
1689310800000|2023-07-14 05:00:00|28782.8|28742.8|28782.6|28742.6|28782.9|28742.9|28756.6|28716.6|0
1689314400000|2023-07-14 06:00:00|28782.7|28742.7|28785.8|28770.8|28825.8|28810.8|28765.8|28742.6|716
1689318000000|2023-07-14 07:00:00|28793.3|28778.3|28734.1|28719.1|28815.8|28800.8|28733.3|28718.3|2216
1689321600000|2023-07-14 08:00:00|28731.6|28716.6|28739.1|28724.1|28784.1|28769.1|28724.1|28709.1|775
1689325200000|2023-07-14 09:00:00|28736.6|28721.6|28709.1|28694.1|28739.1|28724.1|28691.6|28676.6|827
1689328800000|2023-07-14 10:00:00|28711.6|28696.6|28779.1|28764.1|28784.1|28769.1|28709.1|28694.1|605
1689332400000|2023-07-14 11:00:00|28781.6|28766.6|28794.2|28779.2|28799.2|28784.2|28754.1|28739.1|347
1689336000000|2023-07-14 12:00:00|28796.7|28781.7|28829.2|28814.2|28834.2|28819.2|28789.2|28774.2|463
1689339600000|2023-07-14 13:00:00|28826.7|28811.7|28756.7|28741.7|28826.7|28811.7|28734.2|28719.2|700
1689343200000|2023-07-14 14:00:00|28746.7|28731.7|28674.5|28659.5|28789.5|28774.5|28632|28617|1253
1689346800000|2023-07-14 15:00:00|28679.5|28664.5|28657|28637|28699.5|28684.5|28644.5|28622|1028
1689350400000|2023-07-14 16:00:00|28662|28632|28627|28607|28662|28637|28622|28602|205
1689354000000|2023-07-14 17:00:00|28622|28602|28627|28607|28632|28612|28612|28592|142
1689357600000|2023-07-14 18:00:00|28632|28612|28614.5|28599.5|28647|28627|28614.5|28599.5|137
1689361200000|2023-07-14 19:00:00|28617|28602|28604.5|28589.5|28617|28602|28597|28582|244
1689364800000|2023-07-14 20:00:00|28619.5|28579.5|28602.9|28562.9|28631.3|28591.3|28599|28559|0
1689544800000|2023-07-16 22:00:00|28597.8|28557.8|28573.1|28533.1|28599.7|28559.7|28570.2|28530.2|0
1689548400000|2023-07-16 23:00:00|28575|28535|28567.4|28527.4|28576.5|28536.5|28559.5|28519.5|0
1689552000000|2023-07-17 00:00:00|28567.3|28527.3|28580.3|28540.3|28590.3|28550.3|28560.9|28520.9|0
1689555600000|2023-07-17 01:00:00|28580.4|28540.4|28574.2|28534.2|28606.3|28566.3|28573.9|28533.9|0
1689559200000|2023-07-17 02:00:00|28573.9|28533.9|28568.5|28528.5|28593.5|28553.5|28561.8|28521.8|0
1689562800000|2023-07-17 03:00:00|28568.6|28528.6|28575|28535|28581.5|28541.5|28568.4|28528.4|0
1689566400000|2023-07-17 04:00:00|28568.7|28528.7|28575.3|28535.3|28591.2|28551.2|28568.5|28528.5|0
1689570000000|2023-07-17 05:00:00|28581.6|28541.6|28556.4|28516.4|28582|28542|28556.3|28516.3|0
1689573600000|2023-07-17 06:00:00|28550.1|28510.1|28557|28542|28567|28552|28504.5|28489.5|328
1689577200000|2023-07-17 07:00:00|28559.5|28544.5|28712.9|28697.9|28734.8|28719.8|28534.5|28519.5|2577
1689580800000|2023-07-17 08:00:00|28710.4|28695.4|28635.4|28620.4|28727.9|28712.9|28632.9|28617.9|805
1689584400000|2023-07-17 09:00:00|28637.9|28622.9|28587.9|28572.9|28682.9|28667.9|28572.9|28557.9|950
1689588000000|2023-07-17 10:00:00|28590.4|28575.4|28590.4|28575.4|28622.9|28607.9|28580.4|28565.4|493
1689591600000|2023-07-17 11:00:00|28592.9|28577.9|28549.8|28534.8|28615.4|28600.4|28547.3|28532.3|466
1689595200000|2023-07-17 12:00:00|28554.8|28539.8|28584.8|28569.8|28594.8|28579.8|28529.8|28514.8|634
1689598800000|2023-07-17 13:00:00|28579.8|28564.8|28629.8|28614.8|28642.3|28627.3|28559.8|28544.8|865
1689602400000|2023-07-17 14:00:00|28634.8|28619.8|28646.9|28631.9|28651.9|28636.9|28616.9|28601.9|1018
1689606000000|2023-07-17 15:00:00|28651.9|28636.9|28649.4|28629.4|28651.9|28636.9|28616.9|28601.9|1206
1689609600000|2023-07-17 16:00:00|28644.4|28624.4|28669.4|28649.4|28674.4|28649.4|28644.4|28624.4|254
1689613200000|2023-07-17 17:00:00|28664.4|28644.4|28659.4|28639.4|28674.4|28654.4|28654.4|28634.4|89
1689616800000|2023-07-17 18:00:00|28654.4|28634.4|28666.9|28651.9|28671.9|28656.9|28654.4|28634.4|59
1689620400000|2023-07-17 19:00:00|28669.4|28654.4|28664.4|28649.4|28701.9|28686.9|28661.9|28646.9|184
1689624000000|2023-07-17 20:00:00|28670.9|28630.9|28649.6|28609.6|28677.2|28637.2|28644.6|28604.6|0
1689627600000|2023-07-17 21:00:00|28649.5|28609.5|28654.1|28614.1|28654.8|28614.8|28648.9|28608.9|0
1689631200000|2023-07-17 22:00:00|28652.2|28612.2|28645|28605|28660.1|28620.1|28640.4|28600.4|0
1689634800000|2023-07-17 23:00:00|28646.9|28606.9|28638.7|28598.7|28656.1|28616.1|28638.7|28598.7|0
1689638400000|2023-07-18 00:00:00|28640|28600|28650.5|28610.5|28656.9|28616.9|28630.6|28590.6|0
1689642000000|2023-07-18 01:00:00|28650.4|28610.4|28624.9|28584.9|28663.6|28623.6|28605.3|28565.3|0
1689645600000|2023-07-18 02:00:00|28631.2|28591.2|28631.2|28591.2|28631.3|28591.3|28618.3|28578.3|0
1689649200000|2023-07-18 03:00:00|28624.8|28584.8|28624.9|28584.9|28644.2|28604.2|28624.8|28584.8|0
1689652800000|2023-07-18 04:00:00|28625|28585|28644.2|28604.2|28644.2|28604.2|28618.5|28578.5|0
1689656400000|2023-07-18 05:00:00|28644.1|28604.1|28657.7|28617.7|28657.8|28617.8|28637.7|28597.7|0
1689660000000|2023-07-18 06:00:00|28657.6|28617.6|28636.9|28621.9|28681.9|28666.9|28606.9|28591.9|347
1689663600000|2023-07-18 07:00:00|28646.9|28631.9|28617.1|28602.1|28656.9|28641.9|28532.6|28517.6|2318
1689667200000|2023-07-18 08:00:00|28622.1|28607.1|28612.1|28597.1|28659.6|28644.6|28579.6|28564.6|774
1689670800000|2023-07-18 09:00:00|28617.1|28602.1|28662.1|28647.1|28667.1|28652.1|28607.1|28592.1|501
1689674400000|2023-07-18 10:00:00|28659.6|28644.6|28622.1|28607.1|28664.6|28649.6|28607.1|28592.1|359
1689678000000|2023-07-18 11:00:00|28624.6|28609.6|28606.4|28591.4|28637.1|28622.1|28574.6|28559.6|599
1689681600000|2023-07-18 12:00:00|28601.4|28586.4|28591.4|28576.4|28616.4|28601.4|28568.9|28553.9|873
1689685200000|2023-07-18 13:00:00|28588.9|28573.9|28696.4|28681.4|28696.4|28681.4|28566.4|28551.4|1202
1689688800000|2023-07-18 14:00:00|28701.4|28686.4|28719.9|28704.9|28724.9|28709.9|28679.9|28664.9|1275
1689692400000|2023-07-18 15:00:00|28717.4|28702.4|28727.4|28707.4|28732.4|28714.9|28699.9|28684.9|997
1689696000000|2023-07-18 16:00:00|28722.4|28702.4|28707.4|28687.4|28727.4|28707.4|28702.4|28677.4|164
1689699600000|2023-07-18 17:00:00|28712.4|28682.4|28722.4|28702.4|28727.4|28707.4|28707.4|28682.4|74
1689703200000|2023-07-18 18:00:00|28727.4|28707.4|28744.9|28729.9|28757.4|28739.9|28722.4|28702.4|151
1689706800000|2023-07-18 19:00:00|28747.4|28732.4|28777.4|28762.4|28784.9|28769.9|28739.9|28724.9|148
1689710400000|2023-07-18 20:00:00|28790|28750|28759.1|28719.1|28790|28750|28758.4|28718.4|0
1689714000000|2023-07-18 21:00:00|28761|28721|28757.5|28717.5|28761.9|28721.9|28756.9|28716.9|0
1689717600000|2023-07-18 22:00:00|28756.9|28716.9|28770|28730|28777.9|28737.9|28753.6|28713.6|0
1689721200000|2023-07-18 23:00:00|28770.7|28730.7|28782.9|28742.9|28784.4|28744.4|28770.7|28730.7|0
1689724800000|2023-07-19 00:00:00|28782.8|28742.8|28788.5|28748.5|28795|28755|28775|28735|0
1689728400000|2023-07-19 01:00:00|28782.1|28742.1|28775.9|28735.9|28788.8|28748.8|28775.7|28735.7|0
1689732000000|2023-07-19 02:00:00|28776|28736|28763.1|28723.1|28782.3|28742.3|28756.6|28716.6|0
1689735600000|2023-07-19 03:00:00|28763.2|28723.2|28750.3|28710.3|28769.7|28729.7|28750.1|28710.1|0
1689739200000|2023-07-19 04:00:00|28750.2|28710.2|28750.2|28710.2|28756.6|28716.6|28750.2|28710.2|0
1689742800000|2023-07-19 05:00:00|28756.6|28716.6|28806.3|28766.3|28826.4|28786.4|28756.6|28716.6|0
1689746400000|2023-07-19 06:00:00|28806.4|28766.4|28834.9|28819.9|28894.9|28879.9|28804.9|28766.2|799
1689750000000|2023-07-19 07:00:00|28829.9|28814.9|28694.6|28679.6|28906|28891|28689.6|28674.6|3056
1689753600000|2023-07-19 08:00:00|28699.6|28684.6|28784.6|28769.6|28802.1|28787.1|28684.6|28669.6|877
1689757200000|2023-07-19 09:00:00|28779.6|28764.6|28744.6|28729.6|28804.6|28789.6|28734.6|28719.6|856
1689760800000|2023-07-19 10:00:00|28742.1|28727.1|28749.6|28734.6|28757.1|28742.1|28719.6|28704.6|458
1689764400000|2023-07-19 11:00:00|28754.6|28739.6|28689.6|28674.6|28754.6|28739.6|28674.6|28659.6|2012
1689768000000|2023-07-19 12:00:00|28684.6|28669.6|28664.6|28649.6|28709.6|28694.6|28634.6|28619.6|792
1689771600000|2023-07-19 13:00:00|28669.6|28654.6|28759.6|28744.6|28764.6|28749.6|28649.6|28634.6|946
1689775200000|2023-07-19 14:00:00|28757.1|28742.1|28716.8|28701.8|28774.3|28759.3|28691.8|28676.8|1128
1689778800000|2023-07-19 15:00:00|28719.3|28704.3|28721.8|28701.8|28739.3|28724.3|28704.3|28689.3|1715
1689782400000|2023-07-19 16:00:00|28726.8|28706.8|28716.8|28691.8|28736.8|28716.8|28686.8|28666.8|327
1689786000000|2023-07-19 17:00:00|28711.8|28696.8|28701.8|28681.8|28716.8|28696.8|28691.8|28671.8|78
1689789600000|2023-07-19 18:00:00|28706.8|28686.8|28704.3|28689.3|28711.8|28696.8|28681.8|28661.8|123
1689793200000|2023-07-19 19:00:00|28709.3|28694.3|28694.3|28679.3|28719.3|28704.3|28684.3|28669.3|191
1689796800000|2023-07-19 20:00:00|28712.7|28672.7|28701|28661|28712.7|28672.7|28681|28641|0
1689800400000|2023-07-19 21:00:00|28701.1|28661.1|28700.8|28660.8|28707.4|28667.4|28698.2|28658.2|0
1689804000000|2023-07-19 22:00:00|28700.6|28660.6|28664.7|28624.7|28700.6|28660.6|28653.8|28613.8|0
1689807600000|2023-07-19 23:00:00|28664.8|28624.8|28675.2|28635.2|28677.9|28637.9|28661.4|28621.4|0
1689811200000|2023-07-20 00:00:00|28675.3|28635.3|28704.4|28664.4|28710.9|28670.9|28673.9|28633.9|0
1689814800000|2023-07-20 01:00:00|28710.8|28670.8|28711.1|28671.1|28724.1|28684.1|28698|28658|0
1689818400000|2023-07-20 02:00:00|28711|28671|28710.9|28670.9|28717.6|28677.6|28697.7|28657.7|0
1689822000000|2023-07-20 03:00:00|28704.5|28664.5|28698.3|28658.3|28704.6|28664.6|28691.6|28651.6|0
1689825600000|2023-07-20 04:00:00|28698.4|28658.4|28692.1|28652.1|28717.9|28677.9|28692.1|28652.1|0
1689829200000|2023-07-20 05:00:00|28692.2|28652.2|28699.1|28659.1|28699.1|28659.1|28685.7|28645.7|0
1689832800000|2023-07-20 06:00:00|28692.7|28652.7|28619.3|28604.3|28719.3|28704.3|28594.3|28579.3|750
1689836400000|2023-07-20 07:00:00|28624.3|28609.3|28780.6|28765.6|28813.1|28798.1|28609.3|28594.3|2541
1689840000000|2023-07-20 08:00:00|28778.1|28763.1|28828.1|28813.1|28845.6|28830.6|28773.1|28758.1|1121
1689843600000|2023-07-20 09:00:00|28830.6|28815.6|28798.1|28783.1|28840.6|28825.6|28783.1|28768.1|630
1689847200000|2023-07-20 10:00:00|28795.6|28780.6|28788.1|28773.1|28825.6|28810.6|28788.1|28773.1|533
1689850800000|2023-07-20 11:00:00|28783.1|28768.1|28804.4|28789.4|28804.5|28789.5|28780.6|28765.6|242
1689854400000|2023-07-20 12:00:00|28801.9|28786.9|28784.4|28769.4|28804.4|28789.4|28769.4|28754.4|516
1689858000000|2023-07-20 13:00:00|28789.4|28774.4|28869.4|28854.4|28869.4|28854.4|28779.4|28764.4|1138
1689861600000|2023-07-20 14:00:00|28871.9|28856.9|28842.2|28827.2|28879.4|28864.4|28792.2|28777.2|1512
1689865200000|2023-07-20 15:00:00|28839.7|28824.7|28844.7|28824.7|28852.2|28837.2|28822.2|28807.2|1675
1689868800000|2023-07-20 16:00:00|28849.7|28829.7|28844.7|28824.7|28854.7|28834.7|28829.7|28809.7|359
1689872400000|2023-07-20 17:00:00|28849.7|28829.7|28834.7|28814.7|28849.7|28829.7|28834.7|28814.7|157
1689876000000|2023-07-20 18:00:00|28829.7|28809.7|28807.2|28792.2|28834.7|28814.7|28789.7|28769.7|237
1689879600000|2023-07-20 19:00:00|28809.7|28794.7|28807.2|28792.2|28812.2|28797.2|28747.2|28732.2|343
1689883200000|2023-07-20 20:00:00|28819.8|28779.8|28834.2|28794.2|28842.8|28802.8|28819.8|28779.8|0
1689886800000|2023-07-20 21:00:00|28834.1|28794.1|28834.9|28794.9|28838.8|28798.8|28831.6|28791.6|0
1689890400000|2023-07-20 22:00:00|28834.8|28794.8|28819.7|28779.7|28840.8|28800.8|28815.1|28775.1|0
1689894000000|2023-07-20 23:00:00|28821|28781|28825|28785|28834.2|28794.2|28819.7|28779.7|0
1689897600000|2023-07-21 00:00:00|28824.9|28784.9|28807.2|28767.2|28825|28785|28780.9|28740.9|0
1689901200000|2023-07-21 01:00:00|28800.8|28760.8|28820.3|28780.3|28827|28787|28787.7|28747.7|0
1689904800000|2023-07-21 02:00:00|28820.4|28780.4|28840|28800|28846.5|28806.5|28820.3|28780.3|0
1689908400000|2023-07-21 03:00:00|28840.1|28800.1|28833.5|28793.5|28846.6|28806.6|28827|28787|0
1689912000000|2023-07-21 04:00:00|28833.4|28793.4|28840|28800|28846.5|28806.5|28826.9|28786.9|0
1689915600000|2023-07-21 05:00:00|28839.9|28799.9|28814.5|28774.5|28840.1|28800.1|28807.7|28767.7|0
1689919200000|2023-07-21 06:00:00|28814.4|28774.4|28814.7|28799.7|28847.2|28832.2|28777.2|28762.2|571
1689922800000|2023-07-21 07:00:00|28812.2|28797.2|28818|28803|28924.7|28909.7|28807.2|28792.2|2727
1689926400000|2023-07-21 08:00:00|28815.5|28800.5|28885.5|28870.5|28885.5|28870.5|28805.5|28790.5|861
1689930000000|2023-07-21 09:00:00|28890.5|28875.5|28865.5|28850.5|28895.5|28880.5|28825.5|28810.5|740
1689933600000|2023-07-21 10:00:00|28863|28848|28865.5|28850.5|28900.5|28885.5|28860.5|28845.5|437
1689937200000|2023-07-21 11:00:00|28860.5|28845.5|28835|28820|28875.5|28860.5|28830.5|28815.5|338
1689940800000|2023-07-21 12:00:00|28840|28825|28930|28915|28930|28915|28835|28820|673
1689944400000|2023-07-21 13:00:00|28927.5|28912.5|28855|28840|28930|28915|28840|28825|951
1689948000000|2023-07-21 14:00:00|28850|28835|28861.6|28846.6|28891.6|28876.6|28836.6|28821.6|1302
1689951600000|2023-07-21 15:00:00|28866.6|28851.6|28774.1|28754.1|28876.6|28861.6|28746.6|28731.6|1287
1689955200000|2023-07-21 16:00:00|28769.1|28749.1|28754.1|28734.1|28774.1|28754.1|28744.1|28724.1|130
1689958800000|2023-07-21 17:00:00|28759.1|28729.1|28784.1|28759.1|28784.1|28764.1|28754.1|28729.1|95
1689962400000|2023-07-21 18:00:00|28779.1|28754.1|28756.6|28741.6|28784.1|28759.1|28749.1|28734.1|31
1689966000000|2023-07-21 19:00:00|28754.1|28739.1|28741.6|28726.6|28756.6|28741.6|28726.6|28711.6|153
1689969600000|2023-07-21 20:00:00|28758.7|28718.7|28754.2|28714.2|28763.4|28723.4|28744.4|28704.4|0
1690149600000|2023-07-23 22:00:00|28765|28725|28710.6|28670.6|28768.3|28728.3|28708.6|28668.6|0
1690153200000|2023-07-23 23:00:00|28710.5|28670.5|28708.9|28668.9|28711.9|28671.9|28694.6|28654.6|0
1690156800000|2023-07-24 00:00:00|28702.4|28662.4|28715.6|28675.6|28737.5|28697.5|28696.6|28656.6|0
1690160400000|2023-07-24 01:00:00|28715.5|28675.5|28694.6|28654.6|28722.1|28682.1|28676.9|28636.9|0
1690164000000|2023-07-24 02:00:00|28690|28650|28717.8|28677.8|28724.3|28684.3|28683.6|28643.6|0
1690167600000|2023-07-24 03:00:00|28717.7|28677.7|28698.4|28658.4|28724.3|28684.3|28698.3|28658.3|0
1690171200000|2023-07-24 04:00:00|28698.5|28658.5|28698.5|28658.5|28704.9|28664.9|28691.9|28651.9|0
1690174800000|2023-07-24 05:00:00|28692.2|28652.2|28666.5|28626.5|28698.7|28658.7|28666.3|28626.3|0
1690178400000|2023-07-24 06:00:00|28672.8|28632.8|28654.8|28639.8|28679.8|28664.8|28629.8|28600.8|528
1690182000000|2023-07-24 07:00:00|28659.8|28644.8|28815.6|28800.6|28820.6|28805.6|28644.8|28629.8|3166
1690185600000|2023-07-24 08:00:00|28813.1|28798.1|28860.6|28845.6|28875.6|28860.6|28785.6|28770.6|1068
1690189200000|2023-07-24 09:00:00|28863.1|28848.1|28875.6|28860.6|28880.6|28865.6|28845.6|28830.6|576
1690192800000|2023-07-24 10:00:00|28873.1|28858.1|28835.6|28820.6|28890.6|28875.6|28828.1|28813.1|513
1690196400000|2023-07-24 11:00:00|28830.6|28815.6|28823|28808|28860.6|28845.6|28810.6|28795.6|558
1690200000000|2023-07-24 12:00:00|28820.5|28805.5|28833|28818|28843|28828|28803|28788|629
1690203600000|2023-07-24 13:00:00|28838|28823|28848|28833|28895.5|28880.5|28823|28808|1093
1690207200000|2023-07-24 14:00:00|28850.5|28835.5|28888.5|28873.5|28891|28876|28818|28803|930
1690210800000|2023-07-24 15:00:00|28891|28876|28933.5|28913.5|28933.5|28913.5|28881|28866|1748
1690214400000|2023-07-24 16:00:00|28938.5|28908.5|28943.5|28923.5|28953.5|28928.5|28928.5|28908.5|156
1690218000000|2023-07-24 17:00:00|28948.5|28928.5|28943.5|28923.5|28958.5|28938.5|28938.5|28918.5|147
1690221600000|2023-07-24 18:00:00|28948.5|28928.5|28931|28916|28958.5|28938.5|28926|28911|107
1690225200000|2023-07-24 19:00:00|28933.5|28918.5|28941|28926|28943.5|28928.5|28916|28901|155
1690228800000|2023-07-24 20:00:00|28953.6|28913.6|28964.8|28924.8|28974.1|28934.1|28946.9|28906.9|0
1690232400000|2023-07-24 21:00:00|28964.9|28924.9|28966.8|28926.8|28968.1|28928.1|28964.2|28924.2|0
1690236000000|2023-07-24 22:00:00|28966.7|28926.7|28958.2|28918.2|28966.7|28926.7|28954.9|28914.9|0
1690239600000|2023-07-24 23:00:00|28956.9|28916.9|28963.6|28923.6|28969.5|28929.5|28953.6|28913.6|0
1690243200000|2023-07-25 00:00:00|28962.3|28922.3|28917|28877|28965|28925|28904.1|28864.1|0
1690246800000|2023-07-25 01:00:00|28917.1|28877.1|28910.5|28870.5|28929.8|28889.8|28897.5|28857.5|0
1690250400000|2023-07-25 02:00:00|28916.9|28876.9|28917|28877|28923.5|28883.5|28903.9|28863.9|0
1690254000000|2023-07-25 03:00:00|28916.9|28876.9|28917.1|28877.1|28917.1|28877.1|28904.1|28864.1|0
1690257600000|2023-07-25 04:00:00|28910.7|28870.7|28916.9|28876.9|28923.5|28883.5|28910.7|28870.7|0
1690261200000|2023-07-25 05:00:00|28910.5|28870.5|28943.1|28903.1|28943.2|28903.2|28910.5|28870.5|0
1690264800000|2023-07-25 06:00:00|28943.2|28903.2|28973.1|28958.1|29003.1|28988.1|28913.1|28883.8|385
1690268400000|2023-07-25 07:00:00|28975.6|28960.6|28889|28874|29015.6|29000.6|28861.5|28846.5|3225
1690272000000|2023-07-25 08:00:00|28891.5|28876.5|28949|28934|28986.5|28971.5|28861.5|28846.5|1119
1690275600000|2023-07-25 09:00:00|28946.5|28931.5|28964|28949|28971.5|28956.5|28921.5|28906.5|616
1690279200000|2023-07-25 10:00:00|28966.5|28951.5|28971.9|28956.9|28981.5|28966.5|28931.5|28916.5|433
1690282800000|2023-07-25 11:00:00|28969.4|28954.4|28971.7|28956.7|28981.7|28966.7|28946.9|28931.9|327
1690286400000|2023-07-25 12:00:00|28966.7|28951.7|28916.7|28901.7|28981.7|28966.7|28911.7|28896.7|672
1690290000000|2023-07-25 13:00:00|28921.7|28906.7|28921.7|28906.7|28936.7|28921.7|28851.7|28836.7|1035
1690293600000|2023-07-25 14:00:00|28919.2|28904.2|28930.1|28915.1|28957.6|28942.6|28906.7|28891.7|974
1690297200000|2023-07-25 15:00:00|28927.6|28912.6|28947.6|28927.6|28980.1|28965.1|28920.1|28905.1|2384
1690300800000|2023-07-25 16:00:00|28942.6|28922.6|28982.6|28962.6|28982.6|28962.6|28942.6|28922.6|174
1690304400000|2023-07-25 17:00:00|28987.6|28957.6|28987.6|28967.6|28992.6|28972.6|28972.6|28952.6|56
1690308000000|2023-07-25 18:00:00|28982.6|28962.6|28960.1|28945.1|28990.1|28975.1|28960.1|28945.1|136
1690311600000|2023-07-25 19:00:00|28962.6|28947.6|28935.1|28920.1|28980.1|28965.1|28925.1|28910.1|150
1690315200000|2023-07-25 20:00:00|28933.9|28893.9|28967.1|28927.1|28973.7|28933.7|28906|28866|0
1690318800000|2023-07-25 21:00:00|28967.8|28927.8|28960.5|28920.5|28970.4|28930.4|28954.5|28914.5|0
1690322400000|2023-07-25 22:00:00|28960.6|28920.6|28928.7|28888.7|28977.7|28937.7|28914.2|28874.2|0
1690326000000|2023-07-25 23:00:00|28926.1|28886.1|28941.2|28901.2|28941.2|28901.2|28922.1|28882.1|0
1690329600000|2023-07-26 00:00:00|28941.3|28901.3|28913.4|28873.4|28942.5|28902.5|28906.9|28866.9|0
1690333200000|2023-07-26 01:00:00|28919.9|28879.9|28938.9|28898.9|28938.9|28898.9|28913|28873|0
1690336800000|2023-07-26 02:00:00|28938.8|28898.8|28939.1|28899.1|28945.4|28905.4|28925.9|28885.9|0
1690340400000|2023-07-26 03:00:00|28939.2|28899.2|28951.9|28911.9|28965|28925|28939.2|28899.2|0
1690344000000|2023-07-26 04:00:00|28952|28912|28941.2|28901.2|28958.6|28918.6|28939.2|28899.2|0
1690347600000|2023-07-26 05:00:00|28941.3|28901.3|28949.9|28909.9|28969.2|28929.2|28919.9|28879.9|0
1690351200000|2023-07-26 06:00:00|28956.3|28916.3|29059.7|29044.7|29112.2|29097.2|28930.6|28890.6|943
1690354800000|2023-07-26 07:00:00|29057.2|29042.2|29072.8|29057.8|29157.2|29142.2|28992.2|28977.2|3529
1690358400000|2023-07-26 08:00:00|29075.3|29060.3|28985.3|28970.3|29082.8|29067.8|28952.8|28937.8|1028
1690362000000|2023-07-26 09:00:00|28982.8|28967.8|28937.8|28922.8|29012.8|28997.8|28902.8|28887.8|1066
1690365600000|2023-07-26 10:00:00|28942.8|28927.8|28905.3|28890.3|28952.8|28937.8|28872.8|28857.8|899
1690369200000|2023-07-26 11:00:00|28907.8|28892.8|28912|28897|28932|28917|28862.8|28847.8|626
1690372800000|2023-07-26 12:00:00|28914.5|28899.5|28822|28807|28927|28912|28799.5|28784.5|878
1690376400000|2023-07-26 13:00:00|28819.5|28804.5|28932|28917|28947|28932|28782|28767|1236
1690380000000|2023-07-26 14:00:00|28934.5|28919.5|28925.4|28910.4|28985.4|28970.4|28910.4|28895.4|2011
1690383600000|2023-07-26 15:00:00|28922.9|28907.9|29027.9|29007.9|29027.9|29007.9|28920.4|28905.4|1589
1690387200000|2023-07-26 16:00:00|29032.9|29012.9|29062.9|29042.9|29067.9|29047.9|29032.9|29012.9|359
1690390800000|2023-07-26 17:00:00|29057.9|29037.9|29072.9|29047.9|29077.9|29057.9|29057.9|29032.9|164
1690394400000|2023-07-26 18:00:00|29067.9|29042.9|29130.4|29115.4|29165.4|29150.4|29057.9|29037.9|341
1690398000000|2023-07-26 19:00:00|29132.9|29117.9|29085.4|29070.4|29135.4|29120.4|29055.4|29040.4|351
1690401600000|2023-07-26 20:00:00|29108.8|29068.8|29087.6|29047.6|29151.8|29111.8|29086.9|29046.9|0
1690405200000|2023-07-26 21:00:00|29087|29047|29105|29065|29105.7|29065.7|29087|29047|0
1690408800000|2023-07-26 22:00:00|29105.2|29065.2|29105.9|29065.9|29115.7|29075.7|29095.6|29055.6|0
1690412400000|2023-07-26 23:00:00|29107.2|29067.2|29114.5|29074.5|29117.8|29077.8|29105.8|29065.8|0
1690416000000|2023-07-27 00:00:00|29113.8|29073.8|29128.8|29088.8|29128.8|29088.8|29102.5|29062.5|0
1690419600000|2023-07-27 01:00:00|29128.9|29088.9|29135.7|29095.7|29148.8|29108.8|29128.8|29088.8|0
1690423200000|2023-07-27 02:00:00|29135.8|29095.8|29162.5|29122.5|29168.5|29128.5|29135.7|29095.7|0
1690426800000|2023-07-27 03:00:00|29165.7|29125.7|29162.6|29122.6|29169.2|29129.2|29159.2|29119.2|0
1690430400000|2023-07-27 04:00:00|29162.5|29122.5|29189.7|29149.7|29196.4|29156.4|29162.5|29122.5|0
1690434000000|2023-07-27 05:00:00|29189.8|29149.8|29176.2|29136.2|29189.8|29149.8|29162.8|29122.8|0
1690437600000|2023-07-27 06:00:00|29182.7|29142.7|29125.4|29110.4|29202.4|29170.4|29122.9|29107.9|463
1690441200000|2023-07-27 07:00:00|29132.9|29117.9|29183.7|29168.7|29193.7|29178.7|29045.4|29030.4|2918
1690444800000|2023-07-27 08:00:00|29188.7|29173.7|29353.7|29338.7|29353.7|29338.7|29183.7|29168.7|1968
1690448400000|2023-07-27 09:00:00|29351.2|29336.2|29323.7|29308.7|29363.7|29348.7|29321.2|29306.2|1322
1690452000000|2023-07-27 10:00:00|29321.2|29306.2|29356.2|29341.2|29358.7|29343.7|29313.7|29298.7|619
1690455600000|2023-07-27 11:00:00|29358.7|29343.7|29499.6|29484.6|29509.6|29494.6|29318.7|29303.7|1643
1690459200000|2023-07-27 12:00:00|29494.6|29479.6|29532.1|29517.1|29554.6|29539.6|29469.6|29454.6|2352
1690462800000|2023-07-27 13:00:00|29534.6|29519.6|29579.6|29564.6|29589.6|29574.6|29517.1|29502.1|1944
1690466400000|2023-07-27 14:00:00|29577.1|29562.1|29566.6|29551.6|29596.6|29581.6|29549.6|29534.6|1685
1690470000000|2023-07-27 15:00:00|29564.1|29549.1|29624.1|29604.1|29626.6|29611.6|29544.1|29529.1|1996
1690473600000|2023-07-27 16:00:00|29629.1|29609.1|29679.1|29659.1|29689.1|29669.1|29619.1|29599.1|487
1690477200000|2023-07-27 17:00:00|29674.1|29654.1|29589.1|29569.1|29689.1|29669.1|29579.1|29554.1|510
1690480800000|2023-07-27 18:00:00|29584.1|29564.1|29456.6|29441.6|29594.1|29574.1|29456.6|29441.6|529
1690484400000|2023-07-27 19:00:00|29451.6|29436.6|29436.6|29421.6|29489.1|29474.1|29396.6|29381.6|618
1690488000000|2023-07-27 20:00:00|29448.3|29408.3|29471.6|29431.6|29481.6|29441.6|29437.2|29397.2|0
1690491600000|2023-07-27 21:00:00|29471.7|29431.7|29470.1|29430.1|29474.1|29434.1|29467.4|29427.4|0
1690495200000|2023-07-27 22:00:00|29470.3|29430.3|29472.1|29432.1|29476.8|29436.8|29456.8|29416.8|0
1690498800000|2023-07-27 23:00:00|29471.4|29431.4|29461.1|29421.1|29477.7|29437.7|29451.7|29411.7|0
1690502400000|2023-07-28 00:00:00|29463.1|29423.1|29462.6|29422.6|29514.2|29474.2|29436.1|29396.1|0
1690506000000|2023-07-28 01:00:00|29462.7|29422.7|29458.4|29418.4|29478|29438|29451.4|29411.4|0
1690509600000|2023-07-28 02:00:00|29458.3|29418.3|29471.8|29431.8|29471.9|29431.9|29445.1|29405.1|0
1690513200000|2023-07-28 03:00:00|29471.9|29431.9|29475.6|29435.6|29583.9|29543.9|29444.2|29404.2|0
1690516800000|2023-07-28 04:00:00|29478.9|29438.9|29537.2|29497.2|29543.9|29503.9|29411.7|29371.7|0
1690520400000|2023-07-28 05:00:00|29537.3|29497.3|29625.7|29585.7|29636|29596|29530.7|29490.7|0
1690524000000|2023-07-28 06:00:00|29625.8|29585.8|29533.7|29518.7|29625.8|29593.7|29453.7|29438.7|798
1690527600000|2023-07-28 07:00:00|29531.2|29516.2|29526|29511|29598.5|29583.5|29493.7|29478.7|3537
1690531200000|2023-07-28 08:00:00|29523.5|29508.5|29508.5|29493.5|29543.5|29528.5|29453.5|29438.5|1202
1690534800000|2023-07-28 09:00:00|29511|29496|29508.5|29493.5|29528.5|29513.5|29466|29451|981
1690538400000|2023-07-28 10:00:00|29511|29496|29466|29451|29526|29511|29453.5|29438.5|664
1690542000000|2023-07-28 11:00:00|29468.5|29453.5|29495.4|29480.4|29558.5|29543.5|29458.5|29443.5|855
1690545600000|2023-07-28 12:00:00|29490.4|29475.4|29585.4|29570.4|29592.9|29577.9|29485.4|29470.4|987
1690549200000|2023-07-28 13:00:00|29580.4|29565.4|29482.9|29467.9|29605.4|29590.4|29467.9|29452.9|1332
1690552800000|2023-07-28 14:00:00|29485.4|29470.4|29529.8|29514.8|29549.8|29534.8|29465.4|29450.4|1501
1690556400000|2023-07-28 15:00:00|29527.3|29512.3|29522.3|29502.3|29569.8|29554.8|29499.8|29484.8|1745
1690560000000|2023-07-28 16:00:00|29527.3|29507.3|29502.3|29482.3|29527.3|29507.3|29482.3|29462.3|148
1690563600000|2023-07-28 17:00:00|29497.3|29477.3|29477.3|29457.3|29497.3|29477.3|29427.3|29407.3|175
1690567200000|2023-07-28 18:00:00|29472.3|29452.3|29494.8|29479.8|29504.8|29489.8|29467.3|29447.3|111
1690570800000|2023-07-28 19:00:00|29492.3|29477.3|29497.3|29482.3|29514.8|29499.8|29484.8|29469.8|176
1690574400000|2023-07-28 20:00:00|29515.5|29475.5|29526.4|29486.4|29531.1|29491.1|29513.9|29473.9|0
1690754400000|2023-07-30 22:00:00|29552|29512|29568.7|29528.7|29584.5|29544.5|29532.5|29492.5|0
1690758000000|2023-07-30 23:00:00|29570|29530|29548.2|29508.2|29574|29534|29545.6|29505.6|0
1690761600000|2023-07-31 00:00:00|29547|29507|29544.6|29504.6|29551.4|29511.4|29522.3|29482.3|0
1690765200000|2023-07-31 01:00:00|29544.5|29504.5|29511|29471|29557.7|29517.7|29504.5|29464.5|0
1690768800000|2023-07-31 02:00:00|29507.8|29467.8|29485.1|29445.1|29517.9|29477.9|29478.3|29438.3|0
1690772400000|2023-07-31 03:00:00|29485|29445|29458.9|29418.9|29485.1|29445.1|29445.9|29405.9|0
1690776000000|2023-07-31 04:00:00|29459|29419|29452.8|29412.8|29459.4|29419.4|29439.2|29399.2|0
1690779600000|2023-07-31 05:00:00|29452.7|29412.7|29467.9|29427.9|29486|29446|29439.7|29399.7|0
1690783200000|2023-07-31 06:00:00|29468|29428|29532.3|29517.3|29567.3|29552.3|29454.8|29414.8|833
1690786800000|2023-07-31 07:00:00|29529.8|29514.8|29588.2|29573.2|29609.8|29594.8|29497.3|29482.3|2816
1690790400000|2023-07-31 08:00:00|29585.7|29570.7|29663.2|29648.2|29678.2|29663.2|29568.2|29553.2|1145
1690794000000|2023-07-31 09:00:00|29658.2|29643.2|29648.2|29633.2|29670.7|29655.7|29618.2|29603.2|1002
1690797600000|2023-07-31 10:00:00|29650.7|29635.7|29693.2|29678.2|29695.7|29680.7|29638.2|29623.2|504
1690801200000|2023-07-31 11:00:00|29688.2|29673.2|29692.7|29677.7|29698.2|29683.2|29663.2|29648.2|450
1690804800000|2023-07-31 12:00:00|29697.7|29682.7|29687.7|29672.7|29717.7|29702.7|29672.7|29657.7|725
1690808400000|2023-07-31 13:00:00|29685.2|29670.2|29692.7|29677.7|29707.7|29692.7|29657.7|29642.7|901
1690812000000|2023-07-31 14:00:00|29690.2|29675.2|29683.5|29668.5|29710.2|29695.2|29648.5|29633.5|1167
1690815600000|2023-07-31 15:00:00|29681|29666|29641|29621|29703.5|29688.5|29633.5|29616|2104
1690819200000|2023-07-31 16:00:00|29646|29626|29641|29621|29656|29636|29636|29616|119
1690822800000|2023-07-31 17:00:00|29636|29616|29646|29626|29656|29636|29636|29616|85
1690826400000|2023-07-31 18:00:00|29651|29631|29663.5|29648.5|29663.5|29648.5|29646|29626|72
1690830000000|2023-07-31 19:00:00|29661|29646|29676|29661|29683.5|29668.5|29648.5|29633.5|285
1690833600000|2023-07-31 20:00:00|29700|29660|29722.4|29682.4|29728|29688|29700|29660|0
1690837200000|2023-07-31 21:00:00|29721.8|29681.8|29723.8|29683.8|29723.8|29683.8|29718.4|29678.4|0
1690840800000|2023-07-31 22:00:00|29723.7|29683.7|29709.8|29669.8|29732.4|29692.4|29708.5|29668.5|0
1690844400000|2023-07-31 23:00:00|29709.9|29669.9|29701.8|29661.8|29714.5|29674.5|29701.8|29661.8|0
1690848000000|2023-08-01 00:00:00|29699.8|29659.8|29712.1|29672.1|29724.7|29684.7|29692.1|29652.1|0
1690851600000|2023-08-01 01:00:00|29712|29672|29718.9|29678.9|29725.6|29685.6|29705.4|29665.4|0
1690855200000|2023-08-01 02:00:00|29718.8|29678.8|29699.1|29659.1|29725.3|29685.3|29692.6|29652.6|0
1690858800000|2023-08-01 03:00:00|29699.2|29659.2|29699|29659|29712.1|29672.1|29686|29646|0
1690862400000|2023-08-01 04:00:00|29699.1|29659.1|29705.4|29665.4|29712.1|29672.1|29692.5|29652.5|0
1690866000000|2023-08-01 05:00:00|29699|29659|29688.9|29648.9|29705.5|29665.5|29682.2|29642.2|0
1690869600000|2023-08-01 06:00:00|29688.8|29648.8|29653.5|29638.5|29688.8|29663.5|29638.5|29623.5|370
1690873200000|2023-08-01 07:00:00|29658.5|29643.5|29649.8|29634.8|29763.5|29748.5|29624.8|29609.8|3156
1690876800000|2023-08-01 08:00:00|29654.8|29639.8|29544.8|29529.8|29654.8|29639.8|29514.8|29499.8|1687
1690880400000|2023-08-01 09:00:00|29542.3|29527.3|29314.8|29299.8|29544.8|29529.8|29274.8|29259.8|2017
1690884000000|2023-08-01 10:00:00|29319.8|29304.8|29429.8|29414.8|29442.3|29427.3|29307.3|29292.3|1188
1690887600000|2023-08-01 11:00:00|29434.8|29419.8|29383.9|29368.9|29447.3|29432.3|29348.9|29333.9|576
1690891200000|2023-08-01 12:00:00|29386.4|29371.4|29413.9|29398.9|29421.4|29406.4|29353.9|29338.9|826
1690894800000|2023-08-01 13:00:00|29411.4|29396.4|29483.9|29468.9|29508.9|29493.9|29388.9|29373.9|1039
1690898400000|2023-08-01 14:00:00|29476.4|29461.4|29396.6|29381.6|29503.9|29488.9|29376.6|29361.6|1654
1690902000000|2023-08-01 15:00:00|29399.1|29384.1|29374.1|29354.1|29401.6|29386.6|29341.6|29326.6|2349
1690905600000|2023-08-01 16:00:00|29379.1|29359.1|29404.1|29384.1|29404.1|29384.1|29354.1|29334.1|211
1690909200000|2023-08-01 17:00:00|29399.1|29379.1|29414.1|29394.1|29419.1|29399.1|29389.1|29369.1|177
1690912800000|2023-08-01 18:00:00|29409.1|29389.1|29421.6|29406.6|29439.1|29419.1|29409.1|29389.1|162
1690916400000|2023-08-01 19:00:00|29424.1|29409.1|29396.6|29381.6|29436.6|29421.6|29391.6|29376.6|196
1690920000000|2023-08-01 20:00:00|29409.1|29369.1|29397.5|29357.5|29415.7|29375.7|29391.7|29351.7|0
1690923600000|2023-08-01 21:00:00|29398.8|29358.8|29352.2|29312.2|29400.1|29360.1|29331.7|29291.7|0
1690927200000|2023-08-01 22:00:00|29350.4|29310.4|29354.4|29314.4|29359.9|29319.9|29246.8|29206.8|0
1690930800000|2023-08-01 23:00:00|29355.1|29315.1|29351.9|29311.9|29361|29321|29332.4|29292.4|0
1690934400000|2023-08-02 00:00:00|29349.9|29309.9|29335.7|29295.7|29361|29321|29276.5|29236.5|0
1690938000000|2023-08-02 01:00:00|29335.6|29295.6|29342.6|29302.6|29355.9|29315.9|29329.1|29289.1|0
1690941600000|2023-08-02 02:00:00|29342.7|29302.7|29262.9|29222.9|29342.7|29302.7|29262.8|29222.8|0
1690945200000|2023-08-02 03:00:00|29263|29223|29250.1|29210.1|29269.8|29229.8|29249.9|29209.9|0
1690948800000|2023-08-02 04:00:00|29250.2|29210.2|29229.1|29189.1|29250.2|29210.2|29228.9|29188.9|0
1690952400000|2023-08-02 05:00:00|29229|29189|29166|29126|29229.3|29189.3|29159.3|29119.3|0
1690956000000|2023-08-02 06:00:00|29165.9|29125.9|29079.1|29064.1|29194.1|29179.1|29029.1|29014.1|719
1690959600000|2023-08-02 07:00:00|29076.6|29061.6|28989.1|28974.1|29106.6|29091.6|28896.6|28881.6|4865
1690963200000|2023-08-02 08:00:00|28986.6|28971.6|28949.1|28934.1|28991.6|28976.6|28809.1|28794.1|2890
1690966800000|2023-08-02 09:00:00|28954.1|28939.1|29009.1|28994.1|29034.1|29019.1|28914.1|28899.1|1792
1690970400000|2023-08-02 10:00:00|29006.6|28991.6|29151.6|29136.6|29164.1|29149.1|29004.1|28989.1|2340
1690974000000|2023-08-02 11:00:00|29154.1|29139.1|29134.7|29119.7|29194.7|29179.7|29124.1|29109.1|1039
1690977600000|2023-08-02 12:00:00|29137.2|29122.2|29079.7|29064.7|29154.7|29139.7|29064.7|29049.7|1116
1690981200000|2023-08-02 13:00:00|29082.2|29067.2|29089.7|29074.7|29149.7|29134.7|29042.2|29027.2|1364
1690984800000|2023-08-02 14:00:00|29094.7|29079.7|28914.4|28899.4|29094.7|29079.7|28909.4|28894.4|2146
1690988400000|2023-08-02 15:00:00|28916.9|28901.9|28946.9|28921.9|28999.4|28984.4|28909.4|28894.4|2194
1690992000000|2023-08-02 16:00:00|28941.9|28926.9|28951.9|28931.9|28971.9|28951.9|28906.9|28886.9|299
1690995600000|2023-08-02 17:00:00|28956.9|28936.9|28951.9|28931.9|28981.9|28961.9|28941.9|28921.9|133
1690999200000|2023-08-02 18:00:00|28946.9|28926.9|28956.9|28941.9|28971.9|28951.9|28944.4|28926.9|107
1691002800000|2023-08-02 19:00:00|28959.4|28944.4|28934.4|28919.4|28964.4|28949.4|28899.4|28884.4|262
1691006400000|2023-08-02 20:00:00|28934|28894|28926.7|28886.7|28958|28918|28911.3|28871.3|0
1691010000000|2023-08-02 21:00:00|28926.6|28886.6|28923.7|28883.7|28927.9|28887.9|28920.5|28880.5|0
1691013600000|2023-08-02 22:00:00|28923.8|28883.8|28973.2|28933.2|28973.2|28933.2|28922.4|28882.4|0
1691017200000|2023-08-02 23:00:00|28974.5|28934.5|28977.6|28937.6|28983.9|28943.9|28969.6|28929.6|0
1691020800000|2023-08-03 00:00:00|28977.5|28937.5|28939|28899|28979.6|28939.6|28909.4|28869.4|0
1691024400000|2023-08-03 01:00:00|28938.9|28898.9|28979|28939|29018.2|28978.2|28925.8|28885.8|0
1691028000000|2023-08-03 02:00:00|28979.1|28939.1|28945.9|28905.9|28985.5|28945.5|28939.2|28899.2|0
1691031600000|2023-08-03 03:00:00|28945.8|28905.8|28959.3|28919.3|28959.4|28919.4|28933|28893|0
1691035200000|2023-08-03 04:00:00|28959.4|28919.4|28913.2|28873.2|28959.4|28919.4|28906.6|28866.6|0
1691038800000|2023-08-03 05:00:00|28913.3|28873.3|28939|28899|28958.9|28918.9|28899.8|28859.8|0
1691042400000|2023-08-03 06:00:00|28938.9|28898.9|28839.4|28824.4|28969.4|28954.4|28836.9|28821.9|480
1691046000000|2023-08-03 07:00:00|28836.9|28821.9|28496.9|28481.9|28839.4|28824.4|28474.4|28459.4|5991
1691049600000|2023-08-03 08:00:00|28499.4|28484.4|28535.8|28520.8|28658.3|28643.3|28461|28446|2978
1691053200000|2023-08-03 09:00:00|28538.3|28523.3|28713.3|28698.3|28718.3|28703.3|28528.3|28513.3|1610
1691056800000|2023-08-03 10:00:00|28720.8|28705.8|28735.8|28720.8|28788.3|28773.3|28708.3|28693.3|1060
1691060400000|2023-08-03 11:00:00|28740.8|28725.8|28733.6|28718.6|28788.3|28773.3|28718.6|28703.6|664
1691064000000|2023-08-03 12:00:00|28738.6|28723.6|28751.1|28736.1|28761.1|28746.1|28683.6|28668.6|654
1691067600000|2023-08-03 13:00:00|28753.6|28738.6|28701.1|28686.1|28753.6|28738.6|28633.6|28618.6|1290
1691071200000|2023-08-03 14:00:00|28698.6|28683.6|28660|28645|28718.6|28703.6|28607.5|28592.5|1981
1691074800000|2023-08-03 15:00:00|28657.5|28642.5|28715|28690|28735|28715|28632.5|28617.5|2775
1691078400000|2023-08-03 16:00:00|28710|28685|28780|28755|28785|28765|28700|28680|288
1691082000000|2023-08-03 17:00:00|28775|28760|28740|28720|28790|28770|28735|28715|243
1691085600000|2023-08-03 18:00:00|28745|28725|28742.5|28727.5|28760|28740|28722.5|28707.5|313
1691089200000|2023-08-03 19:00:00|28745|28730|28735|28720|28750|28735|28700|28685|228
1691092800000|2023-08-03 20:00:00|28746|28706|28765.3|28725.3|28846.4|28806.4|28734|28694|0
1691096400000|2023-08-03 21:00:00|28765.2|28725.2|28758.7|28718.7|28768.6|28728.6|28748.4|28708.4|0
1691100000000|2023-08-03 22:00:00|28758.6|28718.6|28788.7|28748.7|28794|28754|28751.3|28711.3|0
1691103600000|2023-08-03 23:00:00|28789.4|28749.4|28789|28749|28804.4|28764.4|28774.4|28734.4|0
1691107200000|2023-08-04 00:00:00|28789.1|28749.1|28790.9|28750.9|28792.4|28752.4|28725|28685|0
1691110800000|2023-08-04 01:00:00|28791|28751|28784.5|28744.5|28811.1|28771.1|28771|28731|0
1691114400000|2023-08-04 02:00:00|28784.4|28744.4|28751.8|28711.8|28797.9|28757.9|28738.4|28698.4|0
1691118000000|2023-08-04 03:00:00|28745.4|28705.4|28752|28712|28778.5|28738.5|28745.3|28705.3|0
1691121600000|2023-08-04 04:00:00|28752.1|28712.1|28765.2|28725.2|28771.7|28731.7|28752.1|28712.1|0
1691125200000|2023-08-04 05:00:00|28765.1|28725.1|28844|28804|28853.6|28813.6|28765|28725|0
1691128800000|2023-08-04 06:00:00|28837.5|28797.5|28737.5|28722.5|28857.5|28842.5|28715|28700|774
1691132400000|2023-08-04 07:00:00|28735|28720|28737.9|28722.9|28782.5|28767.5|28602.9|28587.9|3387
1691136000000|2023-08-04 08:00:00|28742.9|28727.9|28767.9|28752.9|28797.9|28782.9|28740.4|28725.4|1219
1691139600000|2023-08-04 09:00:00|28772.9|28757.9|28735.4|28720.4|28797.9|28782.9|28690.4|28675.4|1036
1691143200000|2023-08-04 10:00:00|28732.9|28717.9|28632.9|28617.9|28747.9|28732.9|28617.9|28602.9|883
1691146800000|2023-08-04 11:00:00|28630.4|28615.4|28550.7|28535.7|28632.9|28617.9|28500.7|28485.7|1418
1691150400000|2023-08-04 12:00:00|28555.7|28540.7|28595.7|28580.7|28650.7|28635.7|28503.2|28488.2|1515
1691154000000|2023-08-04 13:00:00|28590.7|28575.7|28595.7|28580.7|28650.7|28635.7|28570.7|28555.7|1553
1691157600000|2023-08-04 14:00:00|28598.2|28583.2|28668.2|28653.2|28675.7|28660.7|28505.7|28490.7|2265
1691161200000|2023-08-04 15:00:00|28670.7|28655.7|28668.2|28648.2|28678.2|28663.2|28605.7|28590.7|5676
1691164800000|2023-08-04 16:00:00|28663.2|28643.2|28688.2|28668.2|28703.2|28683.2|28653.2|28633.2|214
1691168400000|2023-08-04 17:00:00|28693.2|28673.2|28633.2|28608.2|28693.2|28673.2|28628.2|28603.2|94
1691172000000|2023-08-04 18:00:00|28628.2|28603.2|28473.2|28458.2|28633.2|28603.2|28465.7|28450.7|468
1691175600000|2023-08-04 19:00:00|28475.7|28460.7|28455.7|28440.7|28498.2|28483.2|28400.7|28385.7|402
1691179200000|2023-08-04 20:00:00|28448.8|28408.8|28447.2|28407.2|28476.9|28436.9|28445.9|28405.9|0
1691182800000|2023-08-04 21:00:00|28439.3|28399.3|28439.3|28399.3|28439.3|28399.3|28439.3|28399.3|0
1691359200000|2023-08-06 22:00:00|28489|28449|28493.9|28453.9|28499.1|28459.1|28478|28438|0
1691362800000|2023-08-06 23:00:00|28493.8|28453.8|28497.2|28457.2|28499.1|28459.1|28473.4|28433.4|0
1691366400000|2023-08-07 00:00:00|28499.1|28459.1|28536|28496|28542.4|28502.4|28473.1|28433.1|0
1691370000000|2023-08-07 01:00:00|28535.9|28495.9|28555.5|28515.5|28562|28522|28516.2|28476.2|0
1691373600000|2023-08-07 02:00:00|28561.9|28521.9|28568.6|28528.6|28568.7|28528.7|28545.8|28505.8|0
1691377200000|2023-08-07 03:00:00|28568.7|28528.7|28568.6|28528.6|28575.2|28535.2|28562|28522|0
1691380800000|2023-08-07 04:00:00|28568.5|28528.5|28562.6|28522.6|28574.8|28534.8|28552.8|28512.8|0
1691384400000|2023-08-07 05:00:00|28562.7|28522.7|28569.3|28529.3|28582.3|28542.3|28536.7|28496.7|0
1691388000000|2023-08-07 06:00:00|28562.9|28522.9|28589.3|28574.3|28601.8|28586.8|28544.3|28516.3|346
1691391600000|2023-08-07 07:00:00|28591.8|28576.8|28687.3|28672.3|28696.8|28681.8|28496.8|28481.8|2648
1691395200000|2023-08-07 08:00:00|28684.8|28669.8|28414.8|28399.8|28697.3|28682.3|28377.3|28362.3|2222
1691398800000|2023-08-07 09:00:00|28412.3|28397.3|28467.3|28452.3|28492.3|28477.3|28387.3|28372.3|1446
1691402400000|2023-08-07 10:00:00|28462.3|28447.3|28387.3|28372.3|28479.8|28464.8|28334.8|28319.8|1239
1691406000000|2023-08-07 11:00:00|28392.3|28377.3|28498.6|28483.6|28513.6|28498.6|28392.3|28377.3|880
1691409600000|2023-08-07 12:00:00|28501.1|28486.1|28566.1|28551.1|28578.6|28563.6|28448.6|28433.6|1013
1691413200000|2023-08-07 13:00:00|28563.6|28548.6|28493.6|28478.6|28593.6|28578.6|28493.6|28478.6|1372
1691416800000|2023-08-07 14:00:00|28496.1|28481.1|28538.9|28523.9|28563.9|28548.9|28458.6|28443.6|1316
1691420400000|2023-08-07 15:00:00|28533.9|28518.9|28611.4|28591.4|28621.4|28596.4|28528.9|28513.9|2689
1691424000000|2023-08-07 16:00:00|28606.4|28586.4|28626.4|28601.4|28626.4|28601.4|28591.4|28566.4|186
1691427600000|2023-08-07 17:00:00|28621.4|28606.4|28626.4|28606.4|28626.4|28606.4|28601.4|28581.4|67
1691431200000|2023-08-07 18:00:00|28631.4|28611.4|28616.4|28601.4|28636.4|28616.4|28601.4|28581.4|64
1691434800000|2023-08-07 19:00:00|28618.9|28603.9|28641.4|28626.4|28641.4|28626.4|28588.9|28573.9|146
1691438400000|2023-08-07 20:00:00|28652.8|28612.8|28664.7|28624.7|28674|28634|28643.2|28603.2|0
1691442000000|2023-08-07 21:00:00|28664.1|28624.1|28668.7|28628.7|28670.7|28630.7|28661.5|28621.5|0
1691445600000|2023-08-07 22:00:00|28668.4|28628.4|28651.6|28611.6|28670|28630|28648.9|28608.9|0
1691449200000|2023-08-07 23:00:00|28653.5|28613.5|28657.1|28617.1|28660.4|28620.4|28647|28607|0
1691452800000|2023-08-08 00:00:00|28659|28619|28655.5|28615.5|28663.6|28623.6|28636.3|28596.3|0
1691456400000|2023-08-08 01:00:00|28649.1|28609.1|28551.3|28511.3|28655.5|28615.5|28551.2|28511.2|0
1691460000000|2023-08-08 02:00:00|28551.2|28511.2|28590.1|28550.1|28603.2|28563.2|28544.7|28504.7|0
1691463600000|2023-08-08 03:00:00|28590|28550|28551.3|28511.3|28603.1|28563.1|28551.2|28511.2|0
1691467200000|2023-08-08 04:00:00|28551.2|28511.2|28563.5|28523.5|28570|28530|28543.9|28503.9|0
1691470800000|2023-08-08 05:00:00|28563.6|28523.6|28473|28433|28570|28530|28466.4|28426.4|0
1691474400000|2023-08-08 06:00:00|28485.7|28445.7|28018.6|28003.6|28485.7|28445.7|27991.1|27976.1|1417
1691478000000|2023-08-08 07:00:00|28026.1|28011.1|28206.1|28191.1|28211.1|28196.1|27933.6|27918.6|6845
1691481600000|2023-08-08 08:00:00|28211.1|28196.1|28101.1|28086.1|28221.1|28206.1|28076.1|28061.1|1852
1691485200000|2023-08-08 09:00:00|28103.6|28088.6|27961.1|27946.1|28108.6|28093.6|27901.1|27886.1|2201
1691488800000|2023-08-08 10:00:00|27963.6|27948.6|27853.6|27838.6|27986.1|27971.1|27821.1|27806.1|1636
1691492400000|2023-08-08 11:00:00|27856.1|27841.1|27889.9|27874.9|27889.9|27874.9|27773.6|27758.6|1503
1691496000000|2023-08-08 12:00:00|27892.4|27877.4|27879.9|27864.9|27924.9|27909.9|27809.9|27794.9|1549
1691499600000|2023-08-08 13:00:00|27874.9|27859.9|27904.9|27889.9|27939.9|27924.9|27829.9|27814.9|1642
1691503200000|2023-08-08 14:00:00|27894.9|27879.9|27913.6|27898.6|27963.6|27948.6|27884.9|27869.9|1570
1691506800000|2023-08-08 15:00:00|27916.1|27901.1|27966.1|27946.1|27998.6|27983.6|27903.6|27888.6|2930
1691510400000|2023-08-08 16:00:00|27961.1|27941.1|27981.1|27956.1|27996.1|27976.1|27961.1|27941.1|280
1691514000000|2023-08-08 17:00:00|27986.1|27961.1|28016.1|27991.1|28016.1|27996.1|27981.1|27956.1|163
1691517600000|2023-08-08 18:00:00|28011.1|27986.1|28063.6|28048.6|28073.6|28058.6|28001.1|27976.1|225
1691521200000|2023-08-08 19:00:00|28066.1|28051.1|28208.6|28193.6|28211.1|28196.1|28056.1|28041.1|964
1691524800000|2023-08-08 20:00:00|28200.5|28160.5|28188.5|28148.5|28200.7|28160.7|28181.8|28141.8|0
1691528400000|2023-08-08 21:00:00|28188.4|28148.4|28186.5|28146.5|28189.8|28149.8|28182.6|28142.6|0
1691532000000|2023-08-08 22:00:00|28185.8|28145.8|28185|28145|28195.2|28155.2|28180.4|28140.4|0
1691535600000|2023-08-08 23:00:00|28183.7|28143.7|28184.8|28144.8|28192.9|28152.9|28180.4|28140.4|0
1691539200000|2023-08-09 00:00:00|28184.1|28144.1|28218.4|28178.4|28231.3|28191.3|28180.2|28140.2|0
1691542800000|2023-08-09 01:00:00|28218.5|28178.5|28242|28202|28261.5|28221.5|28218.4|28178.4|0
1691546400000|2023-08-09 02:00:00|28242.1|28202.1|28265.9|28225.9|28265.9|28225.9|28240|28200|0
1691550000000|2023-08-09 03:00:00|28265.8|28225.8|28258|28218|28265.9|28225.9|28257.8|28217.8|0
1691553600000|2023-08-09 04:00:00|28258.1|28218.1|28258.5|28218.5|28264.9|28224.9|28258|28218|0
1691557200000|2023-08-09 05:00:00|28258.6|28218.6|28307.9|28267.9|28329.6|28289.6|28256|28216|0
1691560800000|2023-08-09 06:00:00|28314.2|28274.2|28378.3|28363.3|28400.8|28385.8|28243.3|28228.3|1154
1691564400000|2023-08-09 07:00:00|28375.8|28360.8|28428.7|28413.7|28465.8|28450.8|28225.8|28210.8|4583
1691568000000|2023-08-09 08:00:00|28431.2|28416.2|28511.2|28496.2|28533.7|28518.7|28418.7|28403.7|1812
1691571600000|2023-08-09 09:00:00|28508.7|28493.7|28488.7|28473.7|28528.7|28513.7|28438.7|28423.7|1341
1691575200000|2023-08-09 10:00:00|28483.7|28468.7|28473.7|28458.7|28518.7|28503.7|28458.7|28443.7|526
1691578800000|2023-08-09 11:00:00|28468.7|28453.7|28406.2|28391.2|28476.2|28461.2|28401.2|28386.2|673
1691582400000|2023-08-09 12:00:00|28408.7|28393.7|28331.2|28316.2|28436.2|28421.2|28321.2|28306.2|995
1691586000000|2023-08-09 13:00:00|28336.2|28321.2|28376.2|28361.2|28386.2|28371.2|28311.2|28296.2|1671
1691589600000|2023-08-09 14:00:00|28378.7|28363.7|28364.8|28349.8|28444.8|28429.8|28346.2|28331.2|1389
1691593200000|2023-08-09 15:00:00|28362.3|28347.3|28292.3|28272.3|28374.8|28359.8|28272.3|28252.3|2058
1691596800000|2023-08-09 16:00:00|28287.3|28267.3|28327.3|28302.3|28332.3|28312.3|28287.3|28267.3|203
1691600400000|2023-08-09 17:00:00|28322.3|28307.3|28397.3|28377.3|28412.3|28392.3|28317.3|28297.3|198
1691604000000|2023-08-09 18:00:00|28392.3|28372.3|28429.8|28414.8|28459.8|28444.8|28392.3|28367.3|132
1691607600000|2023-08-09 19:00:00|28432.3|28417.3|28342.3|28327.3|28432.3|28417.3|28322.3|28307.3|190
1691611200000|2023-08-09 20:00:00|28367.5|28327.5|28416.7|28376.7|28418.7|28378.7|28367.5|28327.5|0
1691614800000|2023-08-09 21:00:00|28416.1|28376.1|28413.4|28373.4|28420|28380|28406.9|28366.9|0
1691618400000|2023-08-09 22:00:00|28413.5|28373.5|28434.7|28394.7|28439.2|28399.2|28413.5|28373.5|0
1691622000000|2023-08-09 23:00:00|28434.6|28394.6|28435.5|28395.5|28449.7|28409.7|28428.1|28388.1|0
1691625600000|2023-08-10 00:00:00|28435.6|28395.6|28427.9|28387.9|28440.8|28400.8|28395.4|28355.4|0
1691629200000|2023-08-10 01:00:00|28421.5|28381.5|28421.1|28381.1|28440.8|28400.8|28408.1|28368.1|0
1691632800000|2023-08-10 02:00:00|28421.2|28381.2|28460.3|28420.3|28460.5|28420.5|28421|28381|0
1691636400000|2023-08-10 03:00:00|28466.7|28426.7|28486|28446|28492.6|28452.6|28466.7|28426.7|0
1691640000000|2023-08-10 04:00:00|28486.1|28446.1|28487.4|28447.4|28492.7|28452.7|28485.8|28445.8|0
1691643600000|2023-08-10 05:00:00|28487.5|28447.5|28470.4|28430.4|28487.5|28447.5|28412.3|28372.3|0
1691647200000|2023-08-10 06:00:00|28475.4|28435.4|28464.5|28449.5|28524.5|28509.5|28462|28429|371
1691650800000|2023-08-10 07:00:00|28467|28452|28573.2|28558.2|28672|28657|28452|28437|3432
1691654400000|2023-08-10 08:00:00|28575.7|28560.7|28558.2|28543.2|28618.2|28603.2|28523.2|28508.2|985
1691658000000|2023-08-10 09:00:00|28560.7|28545.7|28538.2|28523.2|28578.2|28563.2|28498.2|28483.2|700
1691661600000|2023-08-10 10:00:00|28543.2|28528.2|28548.2|28533.2|28553.2|28538.2|28503.2|28488.2|428
1691665200000|2023-08-10 11:00:00|28550.7|28535.7|28477.7|28462.7|28573.2|28558.2|28477.7|28462.7|648
1691668800000|2023-08-10 12:00:00|28475.2|28460.2|28560.2|28545.2|28595.2|28580.2|28442.7|28427.7|1258
1691672400000|2023-08-10 13:00:00|28557.7|28542.7|28647.7|28632.7|28652.7|28637.7|28547.7|28532.7|1314
1691676000000|2023-08-10 14:00:00|28650.2|28635.2|28583.9|28568.9|28702.7|28687.7|28546.4|28531.4|3828
1691679600000|2023-08-10 15:00:00|28586.4|28571.4|28516.4|28491.4|28613.9|28598.9|28491.4|28471.4|1536
1691683200000|2023-08-10 16:00:00|28511.4|28496.4|28436.4|28411.4|28531.4|28511.4|28421.4|28401.4|455
1691686800000|2023-08-10 17:00:00|28431.4|28416.4|28391.4|28371.4|28456.4|28431.4|28376.4|28356.4|456
1691690400000|2023-08-10 18:00:00|28386.4|28366.4|28488.9|28473.9|28488.9|28473.9|28381.4|28361.4|329
1691694000000|2023-08-10 19:00:00|28491.4|28476.4|28428.9|28413.9|28493.9|28478.9|28393.9|28378.9|151
1691697600000|2023-08-10 20:00:00|28441.3|28401.3|28459.1|28419.1|28471.5|28431.5|28432.4|28392.4|0
1691701200000|2023-08-10 21:00:00|28459.2|28419.2|28461.1|28421.1|28463|28423|28456.5|28416.5|0
1691704800000|2023-08-10 22:00:00|28462.4|28422.4|28478.7|28438.7|28485.2|28445.2|28461.1|28421.1|0
1691708400000|2023-08-10 23:00:00|28479.3|28439.3|28486.5|28446.5|28494.3|28454.3|28465.7|28425.7|0
1691712000000|2023-08-11 00:00:00|28486.4|28446.4|28515|28475|28515.2|28475.2|28483.5|28443.5|0
1691715600000|2023-08-11 01:00:00|28515.1|28475.1|28492.2|28452.2|28527.8|28487.8|28489|28449|0
1691719200000|2023-08-11 02:00:00|28489.1|28449.1|28475.7|28435.7|28495.5|28455.5|28456.6|28416.6|0
1691722800000|2023-08-11 03:00:00|28475.8|28435.8|28443.6|28403.6|28482.4|28442.4|28430.8|28390.8|0
1691726400000|2023-08-11 04:00:00|28443.7|28403.7|28418.2|28378.2|28443.7|28403.7|28411.6|28371.6|0
1691730000000|2023-08-11 05:00:00|28415|28375|28495.3|28455.3|28495.4|28455.4|28405.3|28365.3|0
1691733600000|2023-08-11 06:00:00|28489|28449|28453.6|28438.6|28501.1|28486.1|28433.6|28418.6|423
1691737200000|2023-08-11 07:00:00|28451.1|28436.1|28455|28440|28481.1|28466.1|28373.6|28358.6|2487
1691740800000|2023-08-11 08:00:00|28450|28435|28365|28350|28450|28435|28310|28295|1622
1691744400000|2023-08-11 09:00:00|28362.5|28347.5|28415|28400|28472.5|28457.5|28362.5|28347.5|981
1691748000000|2023-08-11 10:00:00|28417.5|28402.5|28415|28400|28480|28465|28400|28385|493
1691751600000|2023-08-11 11:00:00|28412.5|28397.5|28395.7|28380.7|28445|28430|28375.7|28360.7|402
1691755200000|2023-08-11 12:00:00|28390.7|28375.7|28270.7|28255.7|28415.7|28400.7|28258.2|28243.2|1566
1691758800000|2023-08-11 13:00:00|28265.7|28250.7|28280.7|28265.7|28350.7|28335.7|28245.7|28230.7|1198
1691762400000|2023-08-11 14:00:00|28283.2|28268.2|28280.8|28265.8|28325.8|28310.8|28260.8|28245.8|1604
1691766000000|2023-08-11 15:00:00|28285.8|28270.8|28303.3|28283.3|28308.3|28290.8|28255.8|28240.8|2125
1691769600000|2023-08-11 16:00:00|28308.3|28288.3|28268.3|28248.3|28323.3|28303.3|28253.3|28228.3|488
1691773200000|2023-08-11 17:00:00|28263.3|28243.3|28263.3|28243.3|28293.3|28273.3|28248.3|28228.3|229
1691776800000|2023-08-11 18:00:00|28258.3|28238.3|28278.3|28263.3|28288.3|28270.8|28258.3|28238.3|98
1691780400000|2023-08-11 19:00:00|28280.8|28265.8|28285.8|28270.8|28290.8|28275.8|28255.8|28240.8|269
1691784000000|2023-08-11 20:00:00|28313.1|28273.1|28332.4|28292.4|28347.4|28307.4|28313.1|28273.1|0
1691787600000|2023-08-11 21:00:00|28327.2|28287.2|28327.2|28287.2|28327.2|28287.2|28327.2|28287.2|0
1691964000000|2023-08-13 22:00:00|28364.4|28324.4|28356.2|28316.2|28367.3|28327.3|28338.5|28298.5|0
1691967600000|2023-08-13 23:00:00|28356.1|28316.1|28346.6|28306.6|28366|28326|28344.4|28304.4|0
1691971200000|2023-08-14 00:00:00|28348.5|28308.5|28296.2|28256.2|28357.2|28317.2|28289.7|28249.7|0
1691974800000|2023-08-14 01:00:00|28296.1|28256.1|28228.6|28188.6|28302.8|28262.8|28222.4|28182.4|0
1691978400000|2023-08-14 02:00:00|28265.6|28225.6|28177.5|28137.5|28268.8|28228.8|28164.7|28124.7|0
1691982000000|2023-08-14 03:00:00|28177.6|28137.6|28158.6|28118.6|28184.1|28144.1|28118.3|28078.3|0
1691985600000|2023-08-14 04:00:00|28152.2|28112.2|28132.5|28092.5|28165|28125|28132.5|28092.5|0
1691989200000|2023-08-14 05:00:00|28138.8|28098.8|28171.6|28131.6|28197.2|28157.2|28138.8|28098.8|0
1691992800000|2023-08-14 06:00:00|28177.9|28137.9|28228.3|28213.3|28230.8|28215.8|28163.3|28137.7|365
1691996400000|2023-08-14 07:00:00|28230.8|28215.8|28431.8|28416.8|28454.3|28439.3|28195.8|28180.8|2946
1692000000000|2023-08-14 08:00:00|28434.3|28419.3|28464.3|28449.3|28484.3|28469.3|28384.3|28369.3|1013
1692003600000|2023-08-14 09:00:00|28469.3|28454.3|28459.3|28444.3|28479.3|28464.3|28431.8|28416.8|607
1692007200000|2023-08-14 10:00:00|28464.3|28449.3|28484.3|28469.3|28514.3|28499.3|28449.3|28434.3|781
1692010800000|2023-08-14 11:00:00|28481.8|28466.8|28486.4|28471.4|28494.3|28479.3|28458.9|28443.9|537
1692014400000|2023-08-14 12:00:00|28488.9|28473.9|28448.9|28433.9|28488.9|28473.9|28398.9|28383.9|711
1692018000000|2023-08-14 13:00:00|28453.9|28438.9|28373.9|28358.9|28458.9|28443.9|28328.9|28313.9|1164
1692021600000|2023-08-14 14:00:00|28368.9|28353.9|28449.3|28434.3|28459.3|28444.3|28358.9|28343.9|1017
1692025200000|2023-08-14 15:00:00|28446.8|28431.8|28451.8|28431.8|28476.8|28456.8|28404.3|28389.3|2475
1692028800000|2023-08-14 16:00:00|28456.8|28426.8|28456.8|28436.8|28461.8|28441.8|28416.8|28396.8|134
1692032400000|2023-08-14 17:00:00|28461.8|28431.8|28446.8|28426.8|28481.8|28461.8|28431.8|28411.8|114
1692036000000|2023-08-14 18:00:00|28441.8|28421.8|28424.3|28409.3|28446.8|28426.8|28414.3|28399.3|91
1692039600000|2023-08-14 19:00:00|28426.8|28411.8|28489.3|28474.3|28491.8|28476.8|28424.3|28409.3|211
1692043200000|2023-08-14 20:00:00|28503.9|28463.9|28506.2|28466.2|28513|28473|28500.3|28460.3|0
1692046800000|2023-08-14 21:00:00|28508.1|28468.1|28508.8|28468.8|28510.8|28470.8|28503.6|28463.6|0
1692050400000|2023-08-14 22:00:00|28508.6|28468.6|28549.8|28509.8|28555.7|28515.7|28495.7|28455.7|0
1692054000000|2023-08-14 23:00:00|28549.9|28509.9|28533.9|28493.9|28553.2|28513.2|28525.4|28485.4|0
1692057600000|2023-08-15 00:00:00|28534|28494|28498.2|28458.2|28540.5|28500.5|28491.7|28451.7|0
1692061200000|2023-08-15 01:00:00|28498.3|28458.3|28524.5|28484.5|28550.5|28510.5|28491.6|28451.6|0
1692064800000|2023-08-15 02:00:00|28524.4|28484.4|28511.3|28471.3|28531|28491|28491.9|28451.9|0
1692068400000|2023-08-15 03:00:00|28511.4|28471.4|28537.3|28497.3|28543.5|28503.5|28511.4|28471.4|0
1692072000000|2023-08-15 04:00:00|28537.2|28497.2|28543.5|28503.5|28556.6|28516.6|28537.2|28497.2|0
1692075600000|2023-08-15 05:00:00|28543.6|28503.6|28536.8|28496.8|28562.8|28522.8|28504.5|28464.5|0
1692079200000|2023-08-15 06:00:00|28543.2|28503.2|28475.9|28435.9|28569.2|28529.2|28475.9|28435.9|0
1692082800000|2023-08-15 07:00:00|28476|28436|28220.4|28180.4|28495.5|28455.5|28208.2|28168.2|0
1692086400000|2023-08-15 08:00:00|28223.6|28183.6|28232.5|28192.5|28258.1|28218.1|28173.1|28133.1|0
1692090000000|2023-08-15 09:00:00|28226.1|28186.1|28157.1|28117.1|28232.5|28192.5|28150.1|28110.1|0
1692093600000|2023-08-15 10:00:00|28150.7|28110.7|28109.4|28069.4|28170.4|28130.4|28022.7|27982.7|0
1692097200000|2023-08-15 11:00:00|28109.3|28069.3|28143.6|28103.6|28196.2|28156.2|28062.8|28022.8|0
1692100800000|2023-08-15 12:00:00|28137.3|28097.3|28214.1|28174.1|28259.6|28219.6|28137.2|28097.2|0
1692104400000|2023-08-15 13:00:00|28214|28174|28247.1|28207.1|28313.2|28273.2|28213.9|28173.9|0
1692108000000|2023-08-15 14:00:00|28247|28207|28141.6|28101.6|28253.4|28213.4|28122.4|28082.4|0
1692111600000|2023-08-15 15:00:00|28141.5|28101.5|28213.9|28173.9|28226.7|28186.7|28141.5|28101.5|0
1692115200000|2023-08-15 16:00:00|28214|28174|28186.4|28146.4|28220.7|28180.7|28166.7|28126.7|0
1692118800000|2023-08-15 17:00:00|28186.5|28146.5|28186.3|28146.3|28206.6|28166.6|28172.8|28132.8|0
1692122400000|2023-08-15 18:00:00|28186.4|28146.4|28193.1|28153.1|28200.1|28160.1|28169.7|28129.7|0
1692126000000|2023-08-15 19:00:00|28193|28153|28148|28108|28193.2|28153.2|28119.2|28079.2|0
1692129600000|2023-08-15 20:00:00|28155.6|28115.6|28151|28111|28168.1|28128.1|28143.2|28103.2|0
1692133200000|2023-08-15 21:00:00|28151.1|28111.1|28155|28115|28158.2|28118.2|28151|28111|0
1692136800000|2023-08-15 22:00:00|28154.9|28114.9|28162|28122|28166.8|28126.8|28147.5|28107.5|0
1692140400000|2023-08-15 23:00:00|28162.6|28122.6|28161.2|28121.2|28167.7|28127.7|28152|28112|0
1692144000000|2023-08-16 00:00:00|28163.1|28123.1|28096.2|28056.2|28163.1|28123.1|28057.2|28017.2|0
1692147600000|2023-08-16 01:00:00|28096.3|28056.3|28109.3|28069.3|28141.8|28101.8|28083.1|28043.1|0
1692151200000|2023-08-16 02:00:00|28115.7|28075.7|28115.8|28075.8|28148.1|28108.1|28083.4|28043.4|0
1692154800000|2023-08-16 03:00:00|28115.9|28075.9|28122.4|28082.4|28148.2|28108.2|28115.8|28075.8|0
1692158400000|2023-08-16 04:00:00|28122.3|28082.3|28096.6|28056.6|28128.8|28088.8|28089.8|28049.8|0
1692162000000|2023-08-16 05:00:00|28096.5|28056.5|28081|28041|28109.6|28069.6|28058|28018|0
1692165600000|2023-08-16 06:00:00|28080.9|28040.9|28086.8|28071.8|28099.3|28084.3|28019.3|28004.3|874
1692169200000|2023-08-16 07:00:00|28089.3|28074.3|28332.7|28317.7|28400.2|28385.2|28054.3|28039.3|4225
1692172800000|2023-08-16 08:00:00|28335.2|28320.2|28400.2|28385.2|28410.2|28395.2|28320.2|28305.2|1258
1692176400000|2023-08-16 09:00:00|28402.7|28387.7|28297.7|28282.7|28415.2|28400.2|28267.7|28252.7|1134
1692180000000|2023-08-16 10:00:00|28300.2|28285.2|28285.2|28270.2|28322.7|28307.7|28245.2|28230.2|851
1692183600000|2023-08-16 11:00:00|28280.2|28265.2|28289.1|28274.1|28331.6|28316.6|28250.2|28235.2|379
1692187200000|2023-08-16 12:00:00|28291.6|28276.6|28236.6|28221.6|28296.6|28281.6|28221.6|28206.6|952
1692190800000|2023-08-16 13:00:00|28234.1|28219.1|28241.6|28226.6|28291.6|28276.6|28191.6|28176.6|1207
1692194400000|2023-08-16 14:00:00|28239.1|28224.1|28232.1|28217.1|28254.6|28239.6|28182.1|28167.1|1128
1692198000000|2023-08-16 15:00:00|28227.1|28212.1|28174.6|28154.6|28242.1|28227.1|28164.6|28144.6|1759
1692201600000|2023-08-16 16:00:00|28169.6|28149.6|28139.6|28119.6|28179.6|28159.6|28134.6|28109.6|347
1692205200000|2023-08-16 17:00:00|28144.6|28124.6|28144.6|28124.6|28159.6|28139.6|28089.6|28069.6|290
1692208800000|2023-08-16 18:00:00|28139.6|28119.6|28119.6|28104.6|28164.6|28147.1|28089.6|28069.6|239
1692212400000|2023-08-16 19:00:00|28117.1|28102.1|28037.1|28022.1|28119.6|28104.6|28027.1|28012.1|314
1692216000000|2023-08-16 20:00:00|28041|28001|28040.1|28000.1|28061.5|28021.5|28025.2|27985.2|0
1692219600000|2023-08-16 21:00:00|28040.8|28000.8|28038.4|27998.4|28043.2|28003.2|28037.3|27997.3|0
1692223200000|2023-08-16 22:00:00|28038.6|27998.6|28046.3|28006.3|28067.3|28027.3|28038.6|27998.6|0
1692226800000|2023-08-16 23:00:00|28048.2|28008.2|28035.5|27995.5|28051.7|28011.7|28030.9|27990.9|0
1692230400000|2023-08-17 00:00:00|28035.4|27995.4|27922.6|27882.6|28035.4|27995.4|27911.4|27871.4|0
1692234000000|2023-08-17 01:00:00|27925.8|27885.8|27941.6|27901.6|27941.6|27901.6|27888.3|27848.3|0
1692237600000|2023-08-17 02:00:00|27941.5|27901.5|27998.4|27958.4|27998.6|27958.6|27935.2|27895.2|0
1692241200000|2023-08-17 03:00:00|27998.3|27958.3|28023|27983|28024.5|27984.5|27991.9|27951.9|0
1692244800000|2023-08-17 04:00:00|28022.9|27982.9|28018.1|27978.1|28037.6|27997.6|28011.7|27971.7|0
1692248400000|2023-08-17 05:00:00|28018.2|27978.2|27953.5|27913.5|28018.2|27978.2|27914.5|27874.5|0
1692252000000|2023-08-17 06:00:00|27953.6|27913.6|28062.1|28047.1|28064.6|28049.6|27947|27907|464
1692255600000|2023-08-17 07:00:00|28052.1|28037.1|28051|28036|28082.1|28067.1|27857.1|27842.1|4055
1692259200000|2023-08-17 08:00:00|28046|28031|28093.5|28078.5|28148.5|28133.5|28036|28021|979
1692262800000|2023-08-17 09:00:00|28091|28076|28096|28081|28111|28096|28051|28036|555
1692266400000|2023-08-17 10:00:00|28098.5|28083.5|28146|28131|28161|28146|28098.5|28083.5|515
1692270000000|2023-08-17 11:00:00|28143.5|28128.5|28114.3|28099.3|28171|28156|28109.3|28094.3|587
1692273600000|2023-08-17 12:00:00|28109.3|28094.3|28059.3|28044.3|28109.3|28094.3|28044.3|28029.3|907
1692277200000|2023-08-17 13:00:00|28054.3|28039.3|27900.1|27885.1|28064.3|28049.3|27870.1|27855.1|2146
1692280800000|2023-08-17 14:00:00|27902.6|27887.6|27918.6|27903.6|27963.6|27948.6|27858.6|27843.6|1420
1692284400000|2023-08-17 15:00:00|27921.1|27906.1|27901.1|27876.1|27923.6|27908.6|27853.6|27838.6|1797
1692288000000|2023-08-17 16:00:00|27896.1|27881.1|27931.1|27911.1|27936.1|27916.1|27886.1|27861.1|190
1692291600000|2023-08-17 17:00:00|27936.1|27916.1|27881.1|27856.1|27936.1|27916.1|27871.1|27846.1|170
1692295200000|2023-08-17 18:00:00|27876.1|27851.1|27821.1|27806.1|27881.1|27861.1|27811.1|27796.1|198
1692298800000|2023-08-17 19:00:00|27818.6|27803.6|27763.6|27748.6|27821.1|27806.1|27748.6|27733.6|427
1692302400000|2023-08-17 20:00:00|27774.1|27734.1|27751.9|27711.9|27788.4|27748.4|27746.4|27706.4|0
1692306000000|2023-08-17 21:00:00|27753.2|27713.2|27753.6|27713.6|27758.2|27718.2|27749.9|27709.9|0
1692309600000|2023-08-17 22:00:00|27753.8|27713.8|27752|27712|27778|27738|27731.5|27691.5|0
1692313200000|2023-08-17 23:00:00|27753.9|27713.9|27768.6|27728.6|27787.7|27747.7|27753.9|27713.9|0
1692316800000|2023-08-18 00:00:00|27767.3|27727.3|27789.8|27749.8|27802.8|27762.8|27749.5|27709.5|0
1692320400000|2023-08-18 01:00:00|27789.9|27749.9|27861|27821|27874.1|27834.1|27783.2|27743.2|0
1692324000000|2023-08-18 02:00:00|27861.1|27821.1|27854.1|27814.1|27886.9|27846.9|27847.4|27807.4|0
1692327600000|2023-08-18 03:00:00|27854|27814|27827.3|27787.3|27860.5|27820.5|27814.9|27774.9|0
1692331200000|2023-08-18 04:00:00|27827.4|27787.4|27830.5|27790.5|27840.2|27800.2|27801.7|27761.7|0
1692334800000|2023-08-18 05:00:00|27833.7|27793.7|27780.3|27740.3|27833.7|27793.7|27769|27729|0
1692338400000|2023-08-18 06:00:00|27774|27734|27786.1|27771.1|27801.1|27786.1|27726.1|27711.1|943
1692342000000|2023-08-18 07:00:00|27783.6|27768.6|27678.2|27663.2|27808.6|27793.6|27600.7|27585.7|4257
1692345600000|2023-08-18 08:00:00|27675.7|27660.7|27710.7|27695.7|27733.2|27718.2|27628.2|27613.2|1283
1692349200000|2023-08-18 09:00:00|27708.2|27693.2|27723.2|27708.2|27753.2|27738.2|27583.2|27568.2|1614
1692352800000|2023-08-18 10:00:00|27720.7|27705.7|27715.7|27700.7|27763.2|27748.2|27698.2|27683.2|1078
1692356400000|2023-08-18 11:00:00|27713.2|27698.2|27652.8|27637.8|27720.7|27705.7|27627.8|27612.8|872
1692360000000|2023-08-18 12:00:00|27655.3|27640.3|27645.3|27630.3|27670.3|27655.3|27587.8|27572.8|1143
1692363600000|2023-08-18 13:00:00|27647.8|27632.8|27587.8|27572.8|27672.8|27657.8|27577.8|27562.8|1452
1692367200000|2023-08-18 14:00:00|27582.8|27567.8|27726.9|27711.9|27729.4|27714.4|27572.8|27557.8|1918
1692370800000|2023-08-18 15:00:00|27729.4|27714.4|27796.9|27771.9|27804.4|27789.4|27719.4|27704.4|1877
1692374400000|2023-08-18 16:00:00|27791.9|27776.9|27791.9|27771.9|27811.9|27791.9|27776.9|27756.9|272
1692378000000|2023-08-18 17:00:00|27786.9|27766.9|27791.9|27771.9|27801.9|27781.9|27741.9|27721.9|144
1692381600000|2023-08-18 18:00:00|27796.9|27776.9|27791.9|27776.9|27814.4|27799.4|27771.9|27751.9|131
1692385200000|2023-08-18 19:00:00|27789.4|27774.4|27781.9|27766.9|27836.9|27821.9|27766.9|27751.9|212
1692388800000|2023-08-18 20:00:00|27800.9|27760.9|27769.6|27729.6|27830.6|27790.6|27765|27725|0
1692392400000|2023-08-18 21:00:00|27768.9|27728.9|27768.9|27728.9|27768.9|27728.9|27768.9|27728.9|0
1692568800000|2023-08-20 22:00:00|27793.3|27753.3|27796.9|27756.9|27817.4|27777.4|27791.7|27751.7|0
1692572400000|2023-08-20 23:00:00|27797|27757|27809.5|27769.5|27810.8|27770.8|27781.1|27741.1|0
1692576000000|2023-08-21 00:00:00|27809.4|27769.4|27835.4|27795.4|27874.3|27834.3|27799.6|27759.6|0
1692579600000|2023-08-21 01:00:00|27874.1|27834.1|27834.9|27794.9|27874.1|27834.1|27750.5|27710.5|0
1692583200000|2023-08-21 02:00:00|27796|27756|27828.8|27788.8|27841.8|27801.8|27795.9|27755.9|0
1692586800000|2023-08-21 03:00:00|27828.7|27788.7|27809.1|27769.1|27835.4|27795.4|27802.6|27762.6|0
1692590400000|2023-08-21 04:00:00|27809|27769|27796|27756|27815.6|27775.6|27795.8|27755.8|0
1692594000000|2023-08-21 05:00:00|27795.9|27755.9|27795.7|27755.7|27815.5|27775.5|27776.2|27736.2|0
1692597600000|2023-08-21 06:00:00|27795.8|27755.8|27834.4|27819.4|27879.4|27864.4|27776.5|27736.5|448
1692601200000|2023-08-21 07:00:00|27829.4|27814.4|28130.3|28115.3|28135.3|28120.3|27811.9|27796.9|3796
1692604800000|2023-08-21 08:00:00|28127.8|28112.8|28160.3|28145.3|28160.3|28145.3|28090.3|28075.3|1257
1692608400000|2023-08-21 09:00:00|28165.3|28150.3|28210.3|28195.3|28235.3|28220.3|28150.3|28135.3|1119
1692612000000|2023-08-21 10:00:00|28207.8|28192.8|28180.3|28165.3|28230.3|28215.3|28172.8|28157.8|675
1692615600000|2023-08-21 11:00:00|28175.3|28160.3|28210.2|28195.2|28240.2|28225.2|28175.3|28160.3|714
1692619200000|2023-08-21 12:00:00|28215.2|28200.2|28135.2|28120.2|28220.2|28205.2|28122.7|28107.7|862
1692622800000|2023-08-21 13:00:00|28130.2|28115.2|28065.2|28050.2|28140.2|28125.2|28045.2|28030.2|1538
1692626400000|2023-08-21 14:00:00|28060.2|28045.2|28012.4|27997.4|28062.7|28047.7|27967.4|27952.4|1571
1692630000000|2023-08-21 15:00:00|28009.9|27994.9|27934.9|27914.9|28022.4|28007.4|27929.9|27909.9|1986
1692633600000|2023-08-21 16:00:00|27939.9|27909.9|27999.9|27974.9|27999.9|27974.9|27934.9|27909.9|209
1692637200000|2023-08-21 17:00:00|27994.9|27979.9|28024.9|28004.9|28034.9|28014.9|27984.9|27959.9|169
1692640800000|2023-08-21 18:00:00|28029.9|28009.9|28049.9|28034.9|28054.9|28039.9|28019.9|27999.9|139
1692644400000|2023-08-21 19:00:00|28052.4|28037.4|28069.9|28054.9|28114.9|28099.9|28044.9|28029.9|320
1692648000000|2023-08-21 20:00:00|28083.3|28043.3|28063.3|28023.3|28086.5|28046.5|28056.1|28016.1|0
1692651600000|2023-08-21 21:00:00|28062.7|28022.7|28066|28026|28068|28028|28062|28022|0
1692655200000|2023-08-21 22:00:00|28066.1|28026.1|28044.8|28004.8|28069.3|28029.3|28041.5|28001.5|0
1692658800000|2023-08-21 23:00:00|28044.9|28004.9|28041.5|28001.5|28067.3|28027.3|28036.9|27996.9|0
1692662400000|2023-08-22 00:00:00|28041.6|28001.6|28075.9|28035.9|28075.9|28035.9|28021|27981|0
1692666000000|2023-08-22 01:00:00|28072.7|28032.7|28075.7|28035.7|28102|28062|28042.9|28002.9|0
1692669600000|2023-08-22 02:00:00|28082.1|28042.1|28095.3|28055.3|28108.5|28068.5|28063|28023|0
1692673200000|2023-08-22 03:00:00|28095.2|28055.2|28102|28062|28108.6|28068.6|28089.1|28049.1|0
1692676800000|2023-08-22 04:00:00|28101.9|28061.9|28088.7|28048.7|28102|28062|28088.6|28048.6|0
1692680400000|2023-08-22 05:00:00|28088.6|28048.6|28089.8|28049.8|28108.3|28068.3|28069.8|28029.8|0
1692684000000|2023-08-22 06:00:00|28083.4|28043.4|28159.9|28144.9|28177.4|28162.4|28069.9|28043.4|438
1692687600000|2023-08-22 07:00:00|28157.4|28142.4|28263.3|28248.3|28280.8|28265.8|28044.9|28029.9|3343
1692691200000|2023-08-22 08:00:00|28265.8|28250.8|28278.3|28263.3|28280.8|28265.8|28225.8|28210.8|845
1692694800000|2023-08-22 09:00:00|28280.8|28265.8|28280.8|28265.8|28315.8|28300.8|28245.8|28230.8|748
1692698400000|2023-08-22 10:00:00|28285.8|28270.8|28278.3|28263.3|28305.8|28290.8|28268.3|28253.3|509
1692702000000|2023-08-22 11:00:00|28280.8|28265.8|28314.7|28299.7|28322.2|28307.2|28275.8|28260.8|438
1692705600000|2023-08-22 12:00:00|28319.7|28304.7|28282.2|28267.2|28329.7|28314.7|28259.7|28244.7|724
1692709200000|2023-08-22 13:00:00|28279.7|28264.7|28184.7|28169.7|28289.7|28274.7|28174.7|28159.7|1070
1692712800000|2023-08-22 14:00:00|28179.7|28164.7|28211.4|28196.4|28248.9|28233.9|28171.4|28156.4|1181
1692716400000|2023-08-22 15:00:00|28208.9|28193.9|28143.9|28123.9|28216.4|28201.4|28143.9|28123.9|1331
1692720000000|2023-08-22 16:00:00|28138.9|28118.9|28158.9|28138.9|28178.9|28153.9|28113.9|28093.9|328
1692723600000|2023-08-22 17:00:00|28153.9|28133.9|28108.9|28088.9|28158.9|28143.9|28093.9|28073.9|217
1692727200000|2023-08-22 18:00:00|28103.9|28083.9|28123.9|28108.9|28141.4|28126.4|28093.9|28073.9|132
1692730800000|2023-08-22 19:00:00|28121.4|28106.4|28098.9|28083.9|28141.4|28126.4|28071.4|28056.4|270
1692734400000|2023-08-22 20:00:00|28107|28067|28105.9|28065.9|28110.3|28070.3|28092.7|28052.7|0
1692738000000|2023-08-22 21:00:00|28105.8|28065.8|28111.4|28071.4|28117.8|28077.8|28104.6|28064.6|0
1692741600000|2023-08-22 22:00:00|28111.2|28071.2|28118.7|28078.7|28129.9|28089.9|28105.4|28065.4|0
1692745200000|2023-08-22 23:00:00|28118.6|28078.6|28112.7|28072.7|28122|28082|28106.1|28066.1|0
1692748800000|2023-08-23 00:00:00|28112.6|28072.6|28174.6|28134.6|28181|28141|28107.4|28067.4|0
1692752400000|2023-08-23 01:00:00|28174.5|28134.5|28213.8|28173.8|28226.9|28186.9|28168|28128|0
1692756000000|2023-08-23 02:00:00|28213.9|28173.9|28207.3|28167.3|28227|28187|28200.6|28160.6|0
1692759600000|2023-08-23 03:00:00|28207.2|28167.2|28213.7|28173.7|28233.1|28193.1|28200.8|28160.8|0
1692763200000|2023-08-23 04:00:00|28213.6|28173.6|28213.6|28173.6|28213.7|28173.7|28200.5|28160.5|0
1692766800000|2023-08-23 05:00:00|28213.5|28173.5|28252.8|28212.8|28252.8|28212.8|28207.1|28167.1|0
1692770400000|2023-08-23 06:00:00|28252.7|28212.7|28248.6|28233.6|28271.1|28256.1|28218.6|28199.9|365
1692774000000|2023-08-23 07:00:00|28253.6|28238.6|28277.5|28262.5|28393.6|28378.6|28248.6|28233.6|2621
1692777600000|2023-08-23 08:00:00|28275|28260|28327.5|28312.5|28387.5|28372.5|28270|28255|1017
1692781200000|2023-08-23 09:00:00|28330|28315|28357.5|28342.5|28390|28375|28310|28295|786
1692784800000|2023-08-23 10:00:00|28360|28345|28245|28230|28375|28360|28215|28200|791
1692788400000|2023-08-23 11:00:00|28225|28210|28219.1|28204.1|28250|28235|28140|28125|1186
1692792000000|2023-08-23 12:00:00|28221.6|28206.6|28169.1|28154.1|28254.1|28239.1|28161.6|28146.6|803
1692795600000|2023-08-23 13:00:00|28166.6|28151.6|28181.6|28166.6|28201.6|28186.6|28144.1|28129.1|1690
1692799200000|2023-08-23 14:00:00|28184.1|28169.1|28275.4|28260.4|28290.4|28275.4|28169.1|28154.1|971
1692802800000|2023-08-23 15:00:00|28277.9|28262.9|28232.9|28212.9|28285.4|28270.4|28222.9|28202.9|1450
1692806400000|2023-08-23 16:00:00|28237.9|28217.9|28242.9|28222.9|28267.9|28247.9|28227.9|28207.9|181
1692810000000|2023-08-23 17:00:00|28247.9|28227.9|28312.9|28292.9|28322.9|28297.9|28242.9|28222.9|183
1692813600000|2023-08-23 18:00:00|28307.9|28287.9|28287.9|28272.9|28312.9|28292.9|28267.9|28247.9|116
1692817200000|2023-08-23 19:00:00|28285.4|28270.4|28290.4|28275.4|28315.4|28300.4|28262.9|28247.9|168
1692820800000|2023-08-23 20:00:00|28311.9|28271.9|28400|28360|28422.7|28382.7|28299.3|28259.3|0
1692824400000|2023-08-23 21:00:00|28399.3|28359.3|28389|28349|28402.6|28362.6|28387|28347|0
1692828000000|2023-08-23 22:00:00|28388.8|28348.8|28390.1|28350.1|28398.5|28358.5|28370.8|28330.8|0
1692831600000|2023-08-23 23:00:00|28390|28350|28390.1|28350.1|28395.4|28355.4|28382.1|28342.1|0
1692835200000|2023-08-24 00:00:00|28390|28350|28404|28364|28429.8|28389.8|28386.1|28346.1|0
1692838800000|2023-08-24 01:00:00|28404.1|28364.1|28397.7|28357.7|28417.1|28377.1|28365.2|28325.2|0
1692842400000|2023-08-24 02:00:00|28397.8|28357.8|28430.7|28390.7|28430.7|28390.7|28391.3|28351.3|0
1692846000000|2023-08-24 03:00:00|28430.6|28390.6|28443.8|28403.8|28463.3|28423.3|28424.1|28384.1|0
1692849600000|2023-08-24 04:00:00|28443.7|28403.7|28494.5|28454.5|28494.5|28454.5|28443.5|28403.5|0
1692853200000|2023-08-24 05:00:00|28494.6|28454.6|28481.2|28441.2|28517.3|28477.3|28474.6|28434.6|0
1692856800000|2023-08-24 06:00:00|28481.1|28441.1|28432.6|28417.6|28481.2|28455.1|28417.6|28402.6|463
1692860400000|2023-08-24 07:00:00|28430.1|28415.1|28440.8|28425.8|28557.6|28542.6|28377.6|28362.6|3430
1692864000000|2023-08-24 08:00:00|28443.3|28428.3|28413.3|28398.3|28505.8|28490.8|28410.8|28395.8|819
1692867600000|2023-08-24 09:00:00|28415.8|28400.8|28330.8|28315.8|28440.8|28425.8|28300.8|28285.8|879
1692871200000|2023-08-24 10:00:00|28325.8|28310.8|28325.8|28310.8|28360.8|28345.8|28295.8|28280.8|787
1692874800000|2023-08-24 11:00:00|28323.3|28308.3|28314.5|28299.5|28380.8|28365.8|28295.8|28280.8|632
1692878400000|2023-08-24 12:00:00|28309.5|28294.5|28269.5|28254.5|28309.5|28294.5|28234.5|28219.5|763
1692882000000|2023-08-24 13:00:00|28267|28252|28297|28282|28297|28282|28194.5|28179.5|946
1692885600000|2023-08-24 14:00:00|28294.5|28279.5|28125.2|28110.2|28304.5|28289.5|28090.2|28075.2|1615
1692889200000|2023-08-24 15:00:00|28120.2|28105.2|28032.7|28012.7|28122.7|28107.7|28032.7|28012.7|1525
1692892800000|2023-08-24 16:00:00|28037.7|28017.7|28117.7|28092.7|28152.7|28132.7|28032.7|28012.7|435
1692896400000|2023-08-24 17:00:00|28122.7|28097.7|28097.7|28077.7|28127.7|28102.7|28077.7|28057.7|134
1692900000000|2023-08-24 18:00:00|28102.7|28082.7|28080.2|28065.2|28112.7|28087.7|28055.2|28040.2|80
1692903600000|2023-08-24 19:00:00|28077.7|28062.7|28005.2|27990.2|28085.2|28070.2|27992.7|27977.7|297
1692907200000|2023-08-24 20:00:00|28017.3|27977.3|28006.3|27966.3|28033.3|27993.3|27972|27932|0
1692910800000|2023-08-24 21:00:00|28005.6|27965.6|28024|27984|28025.3|27985.3|28001|27961|0
1692914400000|2023-08-24 22:00:00|28022.7|27982.7|28061.9|28021.9|28063.8|28023.8|28018|27978|0
1692918000000|2023-08-24 23:00:00|28061.8|28021.8|28047.9|28007.9|28061.8|28021.8|28025.3|27985.3|0
1692921600000|2023-08-25 00:00:00|28047.8|28007.8|28085.9|28045.9|28099|28059|28039.7|27999.7|0
1692925200000|2023-08-25 01:00:00|28086|28046|28095.2|28055.2|28098.9|28058.9|28052.7|28012.7|0
1692928800000|2023-08-25 02:00:00|28091.9|28051.9|28078.6|28038.6|28098.5|28058.5|28058.9|28018.9|0
1692932400000|2023-08-25 03:00:00|28078.7|28038.7|28085.1|28045.1|28085.3|28045.3|28059.2|28019.2|0
1692936000000|2023-08-25 04:00:00|28091.5|28051.5|28052.9|28012.9|28091.7|28051.7|28052.9|28012.9|0
1692939600000|2023-08-25 05:00:00|28053|28013|28059.2|28019.2|28085.9|28045.9|28014|27974|0
1692943200000|2023-08-25 06:00:00|28078.5|28038.5|27994.9|27979.9|28109.9|28094.9|27987.4|27972.4|447
1692946800000|2023-08-25 07:00:00|27999.9|27984.9|28198|28183|28237.4|28222.4|27997.4|27982.4|2296
1692950400000|2023-08-25 08:00:00|28205.5|28190.5|28270.5|28255.5|28285.5|28270.5|28195.5|28180.5|983
1692954000000|2023-08-25 09:00:00|28275.5|28260.5|28298|28283|28335.5|28320.5|28250.5|28235.5|1245
1692957600000|2023-08-25 10:00:00|28300.5|28285.5|28360.5|28345.5|28380.5|28365.5|28300.5|28285.5|834
1692961200000|2023-08-25 11:00:00|28363|28348|28354.3|28339.3|28385.5|28370.5|28334.3|28319.3|537
1692964800000|2023-08-25 12:00:00|28356.8|28341.8|28374.3|28359.3|28429.3|28414.3|28354.3|28339.3|775
1692968400000|2023-08-25 13:00:00|28376.8|28361.8|28286.8|28271.8|28379.3|28364.3|28261.8|28246.8|773
1692972000000|2023-08-25 14:00:00|28289.3|28274.3|28147.7|28132.7|28347.7|28332.7|28142.7|28127.7|2070
1692975600000|2023-08-25 15:00:00|28152.7|28137.7|28215.2|28190.2|28257.7|28242.7|28122.7|28107.7|2263
1692979200000|2023-08-25 16:00:00|28210.2|28195.2|28290.2|28270.2|28300.2|28280.2|28210.2|28190.2|340
1692982800000|2023-08-25 17:00:00|28285.2|28265.2|28305.2|28285.2|28305.2|28285.2|28250.2|28230.2|306
1692986400000|2023-08-25 18:00:00|28300.2|28280.2|28377.7|28362.7|28377.7|28362.7|28295.2|28270.2|199
1692990000000|2023-08-25 19:00:00|28382.7|28367.7|28365.2|28350.2|28397.7|28382.7|28347.7|28332.7|372
1692993600000|2023-08-25 20:00:00|28365|28325|28359|28319|28392|28352|28355.6|28315.6|0
1692997200000|2023-08-25 21:00:00|28368.9|28328.9|28368.9|28328.9|28368.9|28328.9|28368.9|28328.9|0
1693173600000|2023-08-27 22:00:00|28423.5|28383.5|28413.8|28373.8|28440.3|28400.3|28409.1|28369.1|0
1693177200000|2023-08-27 23:00:00|28413.9|28373.9|28415.2|28375.2|28425.1|28385.1|28403.8|28363.8|0
1693180800000|2023-08-28 00:00:00|28417.1|28377.1|28407.6|28367.6|28424|28384|28383.8|28343.8|0
1693184400000|2023-08-28 01:00:00|28410.8|28370.8|28453.5|28413.5|28460.4|28420.4|28410.8|28370.8|0
1693188000000|2023-08-28 02:00:00|28453.4|28413.4|28466.8|28426.8|28473.4|28433.4|28440.1|28400.1|0
1693191600000|2023-08-28 03:00:00|28466.7|28426.7|28440|28400|28466.8|28426.8|28439.9|28399.9|0
1693195200000|2023-08-28 04:00:00|28439.9|28399.9|28439.5|28399.5|28446.6|28406.6|28432.8|28392.8|0
1693198800000|2023-08-28 05:00:00|28439.4|28399.4|28459.2|28419.2|28472.8|28432.8|28426.2|28386.2|0
1693202400000|2023-08-28 06:00:00|28465.7|28425.7|28432.7|28417.7|28480.2|28465.2|28422.7|28405.9|471
1693206000000|2023-08-28 07:00:00|28437.7|28422.7|28425.3|28410.3|28470.2|28455.2|28392.8|28377.8|1875
1693209600000|2023-08-28 08:00:00|28422.8|28407.8|28420.3|28405.3|28447.8|28432.8|28402.8|28387.8|663
1693213200000|2023-08-28 09:00:00|28422.8|28407.8|28422.8|28407.8|28442.8|28427.8|28387.8|28372.8|463
1693216800000|2023-08-28 10:00:00|28427.8|28412.8|28420.3|28405.3|28437.8|28422.8|28402.8|28387.8|281
1693220400000|2023-08-28 11:00:00|28417.8|28402.8|28476.9|28461.9|28476.9|28461.9|28417.8|28402.8|518
1693224000000|2023-08-28 12:00:00|28479.4|28464.4|28519.4|28504.4|28536.9|28521.9|28471.9|28456.9|807
1693227600000|2023-08-28 13:00:00|28521.9|28506.9|28596.9|28581.9|28641.9|28626.9|28516.9|28501.9|1610
1693231200000|2023-08-28 14:00:00|28601.9|28586.9|28566.9|28551.9|28606.9|28591.9|28519.4|28504.4|1262
1693234800000|2023-08-28 15:00:00|28569.4|28554.4|28561.9|28541.9|28584.4|28569.4|28536.9|28516.9|1615
1693238400000|2023-08-28 16:00:00|28556.9|28536.9|28591.9|28571.9|28591.9|28571.9|28546.9|28526.9|142
1693242000000|2023-08-28 17:00:00|28596.9|28576.9|28536.9|28516.9|28606.9|28586.9|28531.9|28511.9|142
1693245600000|2023-08-28 18:00:00|28531.9|28511.9|28564.4|28549.4|28569.4|28554.4|28531.9|28511.9|64
1693249200000|2023-08-28 19:00:00|28566.9|28551.9|28586.9|28571.9|28609.4|28594.4|28549.4|28534.4|301
1693252800000|2023-08-28 20:00:00|28600.8|28560.8|28610.5|28570.5|28612.5|28572.5|28586.5|28546.5|0
1693256400000|2023-08-28 21:00:00|28609.9|28569.9|28610.5|28570.5|28612.5|28572.5|28609.2|28569.2|0
1693260000000|2023-08-28 22:00:00|28610.6|28570.6|28620|28580|28628.9|28588.9|28609.9|28569.9|0
1693263600000|2023-08-28 23:00:00|28621.3|28581.3|28602|28562|28621.3|28581.3|28600.7|28560.7|0
1693267200000|2023-08-29 00:00:00|28602.1|28562.1|28599|28559|28604|28564|28553.6|28513.6|0
1693270800000|2023-08-29 01:00:00|28598.9|28558.9|28572.6|28532.6|28612.4|28572.4|28572.5|28532.5|0
1693274400000|2023-08-29 02:00:00|28579.1|28539.1|28611.9|28571.9|28611.9|28571.9|28572.6|28532.6|0
1693278000000|2023-08-29 03:00:00|28611.8|28571.8|28618.3|28578.3|28631.5|28591.5|28605.3|28565.3|0
1693281600000|2023-08-29 04:00:00|28618.4|28578.4|28618.2|28578.2|28637.9|28597.9|28618.2|28578.2|0
1693285200000|2023-08-29 05:00:00|28618.3|28578.3|28644.6|28604.6|28644.8|28604.8|28611.8|28571.8|0
1693288800000|2023-08-29 06:00:00|28651.1|28611.1|28616.9|28601.9|28664.4|28649.4|28614.4|28599.4|360
1693292400000|2023-08-29 07:00:00|28619.4|28604.4|28609.9|28594.9|28731.3|28716.3|28602.4|28587.4|2743
1693296000000|2023-08-29 08:00:00|28604.9|28589.9|28639.9|28624.9|28719.9|28704.9|28604.9|28589.9|852
1693299600000|2023-08-29 09:00:00|28644.9|28629.9|28749.9|28734.9|28764.9|28749.9|28639.9|28624.9|887
1693303200000|2023-08-29 10:00:00|28744.9|28729.9|28724.9|28709.9|28774.9|28759.9|28714.9|28699.9|734
1693306800000|2023-08-29 11:00:00|28722.4|28707.4|28757|28742|28764.9|28749.9|28722.4|28707.4|1042
1693310400000|2023-08-29 12:00:00|28754.5|28739.5|28764.5|28749.5|28767|28752|28694.5|28679.5|1204
1693314000000|2023-08-29 13:00:00|28762|28747|28814.5|28799.5|28857|28842|28739.5|28724.5|2126
1693317600000|2023-08-29 14:00:00|28832|28817|28871.1|28856.1|28896.1|28881.1|28811.1|28796.1|3186
1693321200000|2023-08-29 15:00:00|28873.6|28858.6|28908.6|28888.6|28918.6|28901.1|28853.6|28838.6|1905
1693324800000|2023-08-29 16:00:00|28913.6|28883.6|28923.6|28903.6|28943.6|28918.6|28898.6|28873.6|258
1693328400000|2023-08-29 17:00:00|28928.6|28898.6|28928.6|28903.6|28948.6|28923.6|28918.6|28893.6|142
1693332000000|2023-08-29 18:00:00|28923.6|28908.6|28956.1|28941.1|28968.6|28953.6|28923.6|28898.6|114
1693335600000|2023-08-29 19:00:00|28953.6|28938.6|28978.6|28963.6|28991.1|28976.1|28946.1|28931.1|381
1693339200000|2023-08-29 20:00:00|28991.4|28951.4|28996.2|28956.2|29005.1|28965.1|28979.1|28939.1|0
1693342800000|2023-08-29 21:00:00|28995.5|28955.5|29005.5|28965.5|29005.5|28965.5|28994.2|28954.2|0
1693346400000|2023-08-29 22:00:00|29005.4|28965.4|29003.6|28963.6|29017.6|28977.6|28991.5|28951.5|0
1693350000000|2023-08-29 23:00:00|29005.6|28965.6|29000.2|28960.2|29010.9|28970.9|28997.5|28957.5|0
1693353600000|2023-08-30 00:00:00|29000.3|28960.3|29036.7|28996.7|29062.7|29022.7|28998.9|28958.9|0
1693357200000|2023-08-30 01:00:00|29036.8|28996.8|29063.2|29023.2|29069.6|29029.6|29030|28990|0
1693360800000|2023-08-30 02:00:00|29056.7|29016.7|29050.2|29010.2|29089.6|29049.6|29043.7|29003.7|0
1693364400000|2023-08-30 03:00:00|29043.7|29003.7|29056.9|29016.9|29063.4|29023.4|29043.7|29003.7|0
1693368000000|2023-08-30 04:00:00|29056.8|29016.8|29036.6|28996.6|29056.8|29016.8|29036.6|28996.6|0
1693371600000|2023-08-30 05:00:00|29043.1|29003.1|29003.4|28963.4|29056.3|29016.3|28977.2|28937.2|0
1693375200000|2023-08-30 06:00:00|28996.9|28956.9|28976.1|28961.1|29026.1|29011.1|28966.1|28937.3|624
1693378800000|2023-08-30 07:00:00|28973.6|28958.6|29084.2|29069.2|29114.2|29099.2|28966.1|28951.1|3490
1693382400000|2023-08-30 08:00:00|29086.7|29071.7|28936.7|28921.7|29104.2|29089.2|28934.2|28919.2|1420
1693386000000|2023-08-30 09:00:00|28939.2|28924.2|28879.2|28864.2|28956.7|28941.7|28854.2|28839.2|1165
1693389600000|2023-08-30 10:00:00|28884.2|28869.2|28934.2|28919.2|28964.2|28949.2|28876.7|28861.7|715
1693393200000|2023-08-30 11:00:00|28929.2|28914.2|28938|28923|28955.5|28940.5|28899.2|28884.2|473
1693396800000|2023-08-30 12:00:00|28935.5|28920.5|28990.5|28975.5|29018|29003|28923|28908|802
1693400400000|2023-08-30 13:00:00|28985.5|28970.5|29005.5|28990.5|29015.5|29000.5|28950.5|28935.5|1096
1693404000000|2023-08-30 14:00:00|29008|28993|28950.3|28935.3|29025.5|29010.5|28890.3|28875.3|1375
1693407600000|2023-08-30 15:00:00|28942.8|28927.8|28942.8|28922.8|28955.3|28940.3|28920.3|28905.3|1791
1693411200000|2023-08-30 16:00:00|28937.8|28917.8|28947.8|28927.8|28962.8|28942.8|28932.8|28912.8|127
1693414800000|2023-08-30 17:00:00|28942.8|28922.8|28917.8|28897.8|28947.8|28927.8|28897.8|28877.8|133
1693418400000|2023-08-30 18:00:00|28922.8|28902.8|28902.8|28887.8|28922.8|28902.8|28865.3|28847.8|363
1693422000000|2023-08-30 19:00:00|28905.3|28890.3|28907.8|28892.8|28915.3|28900.3|28885.3|28870.3|247
1693425600000|2023-08-30 20:00:00|28921.1|28881.1|28936.3|28896.3|28940.7|28900.7|28909.8|28869.8|0
1693429200000|2023-08-30 21:00:00|28936.2|28896.2|28938.3|28898.3|28939.6|28899.6|28932.9|28892.9|0
1693432800000|2023-08-30 22:00:00|28938.2|28898.2|28924.2|28884.2|28938.2|28898.2|28924.2|28884.2|0
1693436400000|2023-08-30 23:00:00|28924.3|28884.3|28920.9|28880.9|28925.6|28885.6|28917.5|28877.5|0
1693440000000|2023-08-31 00:00:00|28922.2|28882.2|28927.6|28887.6|28947.5|28907.5|28914.6|28874.6|0
1693443600000|2023-08-31 01:00:00|28921.1|28881.1|28921.4|28881.4|28960.6|28920.6|28914.5|28874.5|0
1693447200000|2023-08-31 02:00:00|28921.5|28881.5|28921.4|28881.4|28967.3|28927.3|28921.4|28881.4|0
1693450800000|2023-08-31 03:00:00|28921.5|28881.5|28934.3|28894.3|28954|28914|28914.6|28874.6|0
1693454400000|2023-08-31 04:00:00|28937.5|28897.5|28947.2|28907.2|28960.6|28920.6|28937.5|28897.5|0
1693458000000|2023-08-31 05:00:00|28950.5|28910.5|28952.3|28912.3|28960.3|28920.3|28920.9|28880.9|0
1693461600000|2023-08-31 06:00:00|28952.4|28912.4|28945.3|28930.3|28981.9|28965.3|28930.3|28912.4|424
1693465200000|2023-08-31 07:00:00|28947.8|28932.8|29039.7|29024.7|29042.2|29027.2|28890.3|28875.3|2607
1693468800000|2023-08-31 08:00:00|29037.2|29022.2|28989.8|28974.8|29054.8|29039.8|28984.8|28969.8|881
1693472400000|2023-08-31 09:00:00|28992.3|28977.3|28924.8|28909.8|29007.3|28992.3|28894.8|28879.8|941
1693476000000|2023-08-31 10:00:00|28929.8|28914.8|28939.8|28924.8|28954.8|28939.8|28914.8|28899.8|510
1693479600000|2023-08-31 11:00:00|28934.8|28919.8|29010.5|28995.5|29018|29003|28919.8|28904.8|612
1693483200000|2023-08-31 12:00:00|29008|28993|28998|28983|29033|29018|28973|28958|824
1693486800000|2023-08-31 13:00:00|28995.5|28980.5|29008|28993|29018|29003|28933|28918|837
1693490400000|2023-08-31 14:00:00|29003|28988|28904.6|28889.6|29014.6|28999.6|28904.6|28889.6|987
1693494000000|2023-08-31 15:00:00|28902.1|28887.1|28852.1|28827.1|28914.6|28899.6|28809.6|28792.1|2365
1693497600000|2023-08-31 16:00:00|28847.1|28822.1|28792.1|28772.1|28847.1|28822.1|28767.1|28747.1|265
1693501200000|2023-08-31 17:00:00|28787.1|28767.1|28807.1|28787.1|28832.1|28812.1|28787.1|28767.1|180
1693504800000|2023-08-31 18:00:00|28812.1|28782.1|28779.6|28764.6|28837.1|28817.1|28777.1|28762.1|127
1693508400000|2023-08-31 19:00:00|28782.1|28767.1|28802.1|28787.1|28824.6|28809.6|28779.6|28764.6|201
1693512000000|2023-08-31 20:00:00|28796.4|28756.4|28807.2|28767.2|28819.4|28779.4|28787.4|28747.4|0
1693515600000|2023-08-31 21:00:00|28807.1|28767.1|28804.5|28764.5|28811.2|28771.2|28803.2|28763.2|0
1693519200000|2023-08-31 22:00:00|28805.8|28765.8|28803.1|28763.1|28809.8|28769.8|28790.4|28750.4|0
1693522800000|2023-08-31 23:00:00|28801.8|28761.8|28814.5|28774.5|28815.9|28775.9|28799.8|28759.8|0
1693526400000|2023-09-01 00:00:00|28814.6|28774.6|28875.1|28835.1|28888.3|28848.3|28812.5|28772.5|0
1693530000000|2023-09-01 01:00:00|28875|28835|28907.7|28867.7|28907.8|28867.8|28868.3|28828.3|0
1693533600000|2023-09-01 02:00:00|28907.8|28867.8|28894.1|28854.1|28927.4|28887.4|28887.6|28847.6|0
1693537200000|2023-09-01 03:00:00|28894.2|28854.2|28894.3|28854.3|28907.2|28867.2|28887.7|28847.7|0
1693540800000|2023-09-01 04:00:00|28900.8|28860.8|28901.1|28861.1|28914.2|28874.2|28894.5|28854.5|0
1693544400000|2023-09-01 05:00:00|28901|28861|28871.2|28831.2|28901.1|28861.1|28864.7|28824.7|0
1693548000000|2023-09-01 06:00:00|28864.7|28824.7|28822.1|28807.1|28877.1|28862.1|28782.1|28767.1|389
1693551600000|2023-09-01 07:00:00|28819.6|28804.6|28933.7|28918.7|28938.7|28923.7|28789.6|28774.6|2211
1693555200000|2023-09-01 08:00:00|28936.2|28921.2|28886.2|28871.2|28946.2|28931.2|28866.2|28851.2|772
1693558800000|2023-09-01 09:00:00|28888.7|28873.7|28861.2|28846.2|28966.2|28951.2|28858.7|28843.7|914
1693562400000|2023-09-01 10:00:00|28863.7|28848.7|28846.2|28831.2|28896.2|28881.2|28821.2|28806.2|578
1693566000000|2023-09-01 11:00:00|28843.7|28828.7|28805.8|28790.8|28876.2|28861.2|28798.3|28783.3|530
1693569600000|2023-09-01 12:00:00|28803.3|28788.3|28778.3|28763.3|28845.8|28830.8|28748.3|28733.3|1122
1693573200000|2023-09-01 13:00:00|28783.3|28768.3|28685.8|28670.8|28858.3|28843.3|28623.3|28608.3|1950
1693576800000|2023-09-01 14:00:00|28688.3|28673.3|28691.1|28676.1|28761.1|28746.1|28628.3|28613.3|1543
1693580400000|2023-09-01 15:00:00|28686.1|28671.1|28643.6|28618.6|28708.6|28693.6|28636.1|28618.6|2103
1693584000000|2023-09-01 16:00:00|28638.6|28613.6|28693.6|28668.6|28698.6|28678.6|28623.6|28598.6|346
1693587600000|2023-09-01 17:00:00|28688.6|28673.6|28698.6|28673.6|28703.6|28683.6|28678.6|28658.6|105
1693591200000|2023-09-01 18:00:00|28693.6|28678.6|28706.1|28691.1|28708.6|28691.1|28676.1|28658.6|72
1693594800000|2023-09-01 19:00:00|28703.6|28688.6|28738.6|28723.6|28741.1|28726.1|28691.1|28676.1|135
1693598400000|2023-09-01 20:00:00|28745.9|28705.9|28733.5|28693.5|28760.8|28720.8|28732.2|28692.2|4
1693778400000|2023-09-03 22:00:00|28739.4|28699.4|28720|28680|28741.5|28701.5|28717.4|28677.4|0
1693782000000|2023-09-03 23:00:00|28720.1|28680.1|28730.1|28690.1|28732.8|28692.8|28717.4|28677.4|0
1693785600000|2023-09-04 00:00:00|28731.4|28691.4|28742.3|28702.3|28748.9|28708.9|28725.1|28685.1|0
1693789200000|2023-09-04 01:00:00|28735.8|28695.8|28735.4|28695.4|28762|28722|28722.3|28682.3|0
1693792800000|2023-09-04 02:00:00|28735.5|28695.5|28775|28735|28781.4|28741.4|28735.2|28695.2|0
1693796400000|2023-09-04 03:00:00|28810.8|28770.8|28768.1|28728.1|28810.8|28770.8|28761.6|28721.6|0
1693800000000|2023-09-04 04:00:00|28768.2|28728.2|28767.9|28727.9|28774.6|28734.6|28767.8|28727.8|0
1693803600000|2023-09-04 05:00:00|28768|28728|28787.9|28747.9|28788|28748|28767.8|28727.8|0
1693807200000|2023-09-04 06:00:00|28781.5|28741.5|28817.7|28802.7|28857.7|28842.7|28768.1|28728.1|349
1693810800000|2023-09-04 07:00:00|28820.2|28805.2|28865|28850|28905|28890|28797.7|28782.7|2201
1693814400000|2023-09-04 08:00:00|28867.5|28852.5|28862.5|28847.5|28905|28890|28840|28825|603
1693818000000|2023-09-04 09:00:00|28865|28850|28850|28835|28910|28895|28830|28815|500
1693821600000|2023-09-04 10:00:00|28845|28830|28825|28810|28870|28855|28805|28790|394
1693825200000|2023-09-04 11:00:00|28827.5|28812.5|28794.1|28779.1|28842.5|28827.5|28777.5|28762.5|420
1693828800000|2023-09-04 12:00:00|28791.6|28776.6|28761.6|28746.6|28794.1|28779.1|28724.1|28709.1|760
1693832400000|2023-09-04 13:00:00|28759.1|28744.1|28724.1|28709.1|28764.1|28749.1|28724.1|28709.1|460
1693836000000|2023-09-04 14:00:00|28719.1|28704.1|28616.5|28601.5|28719.1|28704.1|28611.5|28596.5|1212
1693839600000|2023-09-04 15:00:00|28614|28599|28649|28624|28681.5|28666.5|28611.5|28596.5|1370
1693843200000|2023-09-04 16:00:00|28654|28629|28664|28639|28669|28649|28649|28629|52
1693846800000|2023-09-04 17:00:00|28660.5|28632.5|28659|28634|28660.5|28639|28654|28630|1
1693850400000|2023-09-04 18:00:00|28654|28629|28649|28634|28654|28636.5|28649|28629|8
1693854000000|2023-09-04 19:00:00|28646.5|28631.5|28641.5|28626.5|28656.5|28641.5|28629|28614|54
1693857600000|2023-09-04 20:00:00|28647.5|28607.5|28646|28606|28654|28614|28646|28606|1
1693861200000|2023-09-04 21:00:00|28646.2|28606.2|28646|28606|28653.3|28613.3|28646|28606|0
1693864800000|2023-09-04 22:00:00|28646.2|28606.2|28646|28606|28662|28622|28636.6|28596.6|0
1693868400000|2023-09-04 23:00:00|28647.3|28607.3|28652|28612|28660|28620|28639.3|28599.3|0
1693872000000|2023-09-05 00:00:00|28652.1|28612.1|28606.3|28566.3|28656.7|28616.7|28606.3|28566.3|0
1693875600000|2023-09-05 01:00:00|28606.4|28566.4|28586.5|28546.5|28632.5|28592.5|28586.3|28546.3|0
1693879200000|2023-09-05 02:00:00|28586.6|28546.6|28592.3|28552.3|28593.2|28553.2|28566.1|28526.1|0
1693882800000|2023-09-05 03:00:00|28592.4|28552.4|28579.2|28539.2|28592.4|28552.4|28566.1|28526.1|0
1693886400000|2023-09-05 04:00:00|28579.1|28539.1|28580.4|28540.4|28586.9|28546.9|28579.1|28539.1|0
1693890000000|2023-09-05 05:00:00|28580.5|28540.5|28575.4|28535.4|28595.3|28555.3|28562.2|28522.2|0
1693893600000|2023-09-05 06:00:00|28581.9|28541.9|28534|28519|28591.5|28576.5|28511.5|28496.5|341
1693897200000|2023-09-05 07:00:00|28524|28509|28536.8|28521.8|28579.3|28564.3|28444|28429|4154
1693900800000|2023-09-05 08:00:00|28534.3|28519.3|28564.3|28549.3|28591.8|28576.8|28464.3|28449.3|1133
1693904400000|2023-09-05 09:00:00|28559.3|28544.3|28599.3|28584.3|28634.3|28619.3|28549.3|28534.3|969
1693908000000|2023-09-05 10:00:00|28596.8|28581.8|28636.8|28621.8|28666.8|28651.8|28591.8|28576.8|664
1693911600000|2023-09-05 11:00:00|28639.3|28624.3|28701.5|28686.5|28716.5|28701.5|28614.3|28599.3|610
1693915200000|2023-09-05 12:00:00|28704|28689|28719|28704|28721.5|28706.5|28646.5|28631.5|746
1693918800000|2023-09-05 13:00:00|28721.5|28706.5|28694|28679|28746.5|28731.5|28664|28649|1302
1693922400000|2023-09-05 14:00:00|28696.5|28681.5|28647.6|28632.6|28714|28699|28627.6|28612.6|1447
1693926000000|2023-09-05 15:00:00|28650.1|28635.1|28700.1|28680.1|28700.1|28682.6|28632.6|28617.6|1968
1693929600000|2023-09-05 16:00:00|28705.1|28685.1|28690.1|28670.1|28715.1|28695.1|28690.1|28670.1|267
1693933200000|2023-09-05 17:00:00|28685.1|28665.1|28690.1|28670.1|28690.1|28670.1|28670.1|28650.1|115
1693936800000|2023-09-05 18:00:00|28695.1|28675.1|28697.6|28682.6|28705.1|28687.6|28680.1|28660.1|53
1693940400000|2023-09-05 19:00:00|28692.6|28677.6|28657.6|28642.6|28707.6|28692.6|28647.6|28632.6|203
1693944000000|2023-09-05 20:00:00|28666.9|28626.9|28658.7|28618.7|28682.9|28642.9|28651.3|28611.3|0
1693947600000|2023-09-05 21:00:00|28659.3|28619.3|28656.6|28616.6|28662|28622|28656|28616|0
1693951200000|2023-09-05 22:00:00|28656.5|28616.5|28670.2|28630.2|28670.8|28630.8|28649.3|28609.3|0
1693954800000|2023-09-05 23:00:00|28670.1|28630.1|28666.1|28626.1|28670.8|28630.8|28659.4|28619.4|0
1693958400000|2023-09-06 00:00:00|28666.2|28626.2|28681.9|28641.9|28682.2|28642.2|28649.2|28609.2|0
1693962000000|2023-09-06 01:00:00|28688.4|28648.4|28638.6|28598.6|28688.5|28648.5|28635.2|28595.2|0
1693965600000|2023-09-06 02:00:00|28641.8|28601.8|28648.9|28608.9|28675.3|28635.3|28635.3|28595.3|0
1693969200000|2023-09-06 03:00:00|28642.4|28602.4|28609.6|28569.6|28642.5|28602.5|28603|28563|0
1693972800000|2023-09-06 04:00:00|28603.1|28563.1|28603.3|28563.3|28609.8|28569.8|28596.6|28556.6|0
1693976400000|2023-09-06 05:00:00|28596.8|28556.8|28629.5|28589.5|28642.3|28602.3|28576.3|28536.3|0
1693980000000|2023-09-06 06:00:00|28623|28583|28594.7|28579.7|28636.1|28599.7|28554.7|28539.7|381
1693983600000|2023-09-06 07:00:00|28597.2|28582.2|28560.4|28545.4|28645.4|28630.4|28499.7|28484.7|3575
1693987200000|2023-09-06 08:00:00|28555.4|28540.4|28555.4|28540.4|28615.4|28600.4|28515.4|28500.4|1292
1693990800000|2023-09-06 09:00:00|28550.4|28535.4|28470.4|28455.4|28577.9|28562.9|28460.4|28445.4|1271
1693994400000|2023-09-06 10:00:00|28467.9|28452.9|28440.4|28425.4|28480.4|28465.4|28395.4|28380.4|1487
1693998000000|2023-09-06 11:00:00|28437.9|28422.9|28321.8|28306.8|28440.4|28425.4|28291.8|28276.8|1728
1694001600000|2023-09-06 12:00:00|28319.3|28304.3|28351.8|28336.8|28371.8|28356.8|28251.8|28236.8|1788
1694005200000|2023-09-06 13:00:00|28354.3|28339.3|28394.3|28379.3|28436.8|28421.8|28326.8|28311.8|2094
1694008800000|2023-09-06 14:00:00|28389.3|28374.3|28276.3|28261.3|28416.8|28401.8|28243.8|28228.8|2383
1694012400000|2023-09-06 15:00:00|28273.8|28258.8|28241.3|28221.3|28286.3|28271.3|28233.8|28216.3|4754
1694016000000|2023-09-06 16:00:00|28236.3|28216.3|28166.3|28146.3|28241.3|28221.3|28161.3|28141.3|3521
1694019600000|2023-09-06 17:00:00|28161.3|28141.3|28206.3|28186.3|28216.3|28196.3|28146.3|28126.3|246
1694023200000|2023-09-06 18:00:00|28211.3|28191.3|28218.8|28203.8|28233.8|28218.8|28201.3|28176.3|149
1694026800000|2023-09-06 19:00:00|28221.3|28206.3|28251.3|28236.3|28258.8|28243.8|28188.8|28173.8|409
1694030400000|2023-09-06 20:00:00|28250.9|28210.9|28246.2|28206.2|28257.5|28217.5|28235.5|28195.5|0
1694034000000|2023-09-06 21:00:00|28246.8|28206.8|28244.8|28204.8|28246.8|28206.8|28238.8|28198.8|0
1694037600000|2023-09-06 22:00:00|28244.9|28204.9|28239.3|28199.3|28252.8|28212.8|28234.6|28194.6|0
1694041200000|2023-09-06 23:00:00|28240.6|28200.6|28252.7|28212.7|28255.4|28215.4|28239.3|28199.3|0
1694044800000|2023-09-07 00:00:00|28252.6|28212.6|28232.3|28192.3|28265|28225|28225.7|28185.7|0
1694048400000|2023-09-07 01:00:00|28232.2|28192.2|28232.4|28192.4|28264.9|28224.9|28225.6|28185.6|0
1694052000000|2023-09-07 02:00:00|28232.3|28192.3|28212.8|28172.8|28245.3|28205.3|28206.3|28166.3|0
1694055600000|2023-09-07 03:00:00|28206.3|28166.3|28200.1|28160.1|28213.2|28173.2|28200.1|28160.1|0
1694059200000|2023-09-07 04:00:00|28200.2|28160.2|28159.7|28119.7|28200.2|28160.2|28153|28113|0
1694062800000|2023-09-07 05:00:00|28159.6|28119.6|28160.5|28120.5|28173.6|28133.6|28153|28113|0
1694066400000|2023-09-07 06:00:00|28157.3|28117.3|28138.4|28123.4|28195.9|28180.9|28118.4|28103.4|508
1694070000000|2023-09-07 07:00:00|28133.4|28118.4|28203.5|28188.5|28223.5|28208.5|28000.9|27985.9|4645
1694073600000|2023-09-07 08:00:00|28198.5|28183.5|28233|28218|28245.5|28230.5|28163.5|28148.5|1668
1694077200000|2023-09-07 09:00:00|28238|28223|28225.5|28210.5|28313|28298|28208|28193|1560
1694080800000|2023-09-07 10:00:00|28228|28213|28228|28213|28258|28243|28203|28188|882
1694084400000|2023-09-07 11:00:00|28230.5|28215.5|28161.3|28146.3|28238|28223|28135.5|28120.5|832
1694088000000|2023-09-07 12:00:00|28158.8|28143.8|28128.8|28113.8|28186.3|28171.3|28101.3|28086.3|1340
1694091600000|2023-09-07 13:00:00|28126.3|28111.3|28201|28186|28276.2|28261.2|28111.3|28096.3|1682
1694095200000|2023-09-07 14:00:00|28198.5|28183.5|28140.6|28125.6|28203.5|28188.5|28080.6|28065.6|2027
1694098800000|2023-09-07 15:00:00|28145.6|28130.6|28153.1|28133.1|28185.6|28170.6|28125.6|28110.6|1461
1694102400000|2023-09-07 16:00:00|28148.1|28128.1|28168.1|28148.1|28203.1|28178.1|28148.1|28128.1|176
1694106000000|2023-09-07 17:00:00|28173.1|28143.1|28183.1|28158.1|28193.1|28168.1|28163.1|28138.1|53
1694109600000|2023-09-07 18:00:00|28188.1|28163.1|28158.1|28143.1|28198.1|28173.1|28138.1|28123.1|160
1694113200000|2023-09-07 19:00:00|28160.6|28145.6|28165.6|28150.6|28180.6|28165.6|28140.6|28125.6|207
1694116800000|2023-09-07 20:00:00|28171.3|28131.3|28182.6|28142.6|28185.3|28145.3|28150.6|28110.6|0
1694120400000|2023-09-07 21:00:00|28182|28142|28188.7|28148.7|28192.7|28152.7|28181.3|28141.3|0
1694124000000|2023-09-07 22:00:00|28188.8|28148.8|28190.7|28150.7|28191.4|28151.4|28182.7|28142.7|0
1694127600000|2023-09-07 23:00:00|28189.4|28149.4|28182.7|28142.7|28190.7|28150.7|28170.1|28130.1|0
1694131200000|2023-09-08 00:00:00|28182.8|28142.8|28147.4|28107.4|28189.4|28149.4|28121|28081|0
1694134800000|2023-09-08 01:00:00|28147.3|28107.3|28166.9|28126.9|28180|28140|28120.9|28080.9|0
1694138400000|2023-09-08 02:00:00|28167|28127|28186.6|28146.6|28199.7|28159.7|28166.8|28126.8|0
1694142000000|2023-09-08 03:00:00|28186.5|28146.5|28199.6|28159.6|28199.7|28159.7|28180|28140|0
1694145600000|2023-09-08 04:00:00|28199.5|28159.5|28166.8|28126.8|28199.5|28159.5|28160.3|28120.3|0
1694149200000|2023-09-08 05:00:00|28160.3|28120.3|28288.8|28248.8|28288.8|28248.8|28160.3|28120.3|0
1694152800000|2023-09-08 06:00:00|28282.3|28242.3|28287.7|28272.7|28290.2|28275.2|28210.2|28195.2|736
1694156400000|2023-09-08 07:00:00|28285.2|28270.2|28233.3|28218.3|28317.7|28302.7|28172.7|28157.7|2529
1694160000000|2023-09-08 08:00:00|28235.8|28220.8|27953.3|27938.3|28250.8|28235.8|27945.8|27930.8|3539
1694163600000|2023-09-08 09:00:00|27955.8|27940.8|27883.3|27868.3|27965.8|27950.8|27870.8|27855.8|2015
1694167200000|2023-09-08 10:00:00|27880.8|27865.8|28065.8|28050.8|28070.8|28055.8|27870.8|27855.8|2648
1694170800000|2023-09-08 11:00:00|28070.8|28055.8|28056.1|28041.1|28080.8|28065.8|27985.8|27970.8|808
1694174400000|2023-09-08 12:00:00|28051.1|28036.1|28136.1|28121.1|28176.1|28161.1|28051.1|28036.1|2738
1694178000000|2023-09-08 13:00:00|28133.6|28118.6|28141.1|28126.1|28181.1|28166.1|28086.1|28071.1|3332
1694181600000|2023-09-08 14:00:00|28146.1|28131.1|28223.6|28208.6|28268.6|28253.6|28138.6|28123.6|3136
1694185200000|2023-09-08 15:00:00|28226.1|28211.1|28221.1|28201.1|28263.6|28248.6|28216.1|28196.1|2187
1694188800000|2023-09-08 16:00:00|28226.1|28196.1|28251.1|28226.1|28251.1|28231.1|28211.1|28191.1|309
1694192400000|2023-09-08 17:00:00|28246.1|28221.1|28246.1|28226.1|28256.1|28236.1|28236.1|28216.1|44
1694196000000|2023-09-08 18:00:00|28251.1|28231.1|28221.1|28206.1|28256.1|28231.1|28208.6|28193.6|153
1694199600000|2023-09-08 19:00:00|28218.6|28203.6|28236.1|28221.1|28246.1|28231.1|28203.6|28188.6|206
1694203200000|2023-09-08 20:00:00|28261.9|28221.9|28265.5|28225.5|28290.2|28250.2|28247.5|28207.5|0
1694383200000|2023-09-10 22:00:00|28263.9|28223.9|28276.8|28236.8|28276.8|28236.8|28251.5|28211.5|0
1694386800000|2023-09-10 23:00:00|28276.7|28236.7|28281.5|28241.5|28283.5|28243.5|28264.1|28224.1|0
1694390400000|2023-09-11 00:00:00|28282.8|28242.8|28262.1|28222.1|28291|28251|28242.8|28202.8|0
1694394000000|2023-09-11 01:00:00|28268.6|28228.6|28262.5|28222.5|28281.8|28241.8|28229.3|28189.3|0
1694397600000|2023-09-11 02:00:00|28215.8|28175.8|28262.8|28222.8|28275.8|28235.8|28202.7|28162.7|0
1694401200000|2023-09-11 03:00:00|28262.9|28222.9|28256.1|28216.1|28269.4|28229.4|28249.5|28209.5|0
1694404800000|2023-09-11 04:00:00|28256.2|28216.2|28302.4|28262.4|28302.4|28262.4|28256.2|28216.2|0
1694408400000|2023-09-11 05:00:00|28308.9|28268.9|28355.4|28315.4|28361.8|28321.8|28296|28256|0
1694412000000|2023-09-11 06:00:00|28348.9|28308.9|28368.6|28353.6|28421.1|28406.1|28335.9|28295.9|515
1694415600000|2023-09-11 07:00:00|28366.1|28351.1|28510.5|28495.5|28555|28540|28363.6|28348.6|7201
1694419200000|2023-09-11 08:00:00|28508|28493|28370.5|28355.5|28523|28508|28355.5|28340.5|1800
1694422800000|2023-09-11 09:00:00|28365.5|28350.5|28440.5|28425.5|28455.5|28440.5|28363|28348|2388
1694426400000|2023-09-11 10:00:00|28438|28423|28483|28468|28495.5|28480.5|28410.5|28395.5|3555
1694430000000|2023-09-11 11:00:00|28480.5|28465.5|28402.3|28387.3|28490.5|28475.5|28392.3|28377.3|2924
1694433600000|2023-09-11 12:00:00|28399.8|28384.8|28479.8|28464.8|28482.3|28467.3|28382.3|28367.3|2529
1694437200000|2023-09-11 13:00:00|28482.3|28467.3|28442.3|28427.3|28534.8|28519.8|28432.3|28417.3|1898
1694440800000|2023-09-11 14:00:00|28437.3|28422.3|28545|28530|28560|28545|28432.3|28417.3|6061
1694444400000|2023-09-11 15:00:00|28542.5|28527.5|28537.5|28512.5|28550|28535|28480|28465|5543
1694448000000|2023-09-11 16:00:00|28532.5|28517.5|28552.5|28532.5|28557.5|28537.5|28532.5|28512.5|252
1694451600000|2023-09-11 17:00:00|28547.5|28527.5|28582.5|28562.5|28597.5|28577.5|28547.5|28527.5|295
1694455200000|2023-09-11 18:00:00|28577.5|28557.5|28577.5|28562.5|28592.5|28572.5|28572.5|28552.5|75
1694458800000|2023-09-11 19:00:00|28575|28560|28572.5|28557.5|28590|28575|28562.5|28547.5|207
1694462400000|2023-09-11 20:00:00|28594.2|28554.2|28582|28542|28602.6|28562.6|28579.3|28539.3|0
1694466000000|2023-09-11 21:00:00|28582.7|28542.7|28573.3|28533.3|28583.4|28543.4|28572|28532|0
1694469600000|2023-09-11 22:00:00|28573.4|28533.4|28564.6|28524.6|28580.7|28540.7|28559.9|28519.9|0
1694473200000|2023-09-11 23:00:00|28563.9|28523.9|28564.6|28524.6|28574|28534|28559.9|28519.9|0
1694476800000|2023-09-12 00:00:00|28564.5|28524.5|28547.8|28507.8|28577.6|28537.6|28534.7|28494.7|0
1694480400000|2023-09-12 01:00:00|28547.7|28507.7|28534.8|28494.8|28561.3|28521.3|28515|28475|0
1694484000000|2023-09-12 02:00:00|28534.7|28494.7|28574.3|28534.3|28580.7|28540.7|28528.1|28488.1|0
1694487600000|2023-09-12 03:00:00|28574.2|28534.2|28587.5|28547.5|28587.7|28547.7|28567.6|28527.6|0
1694491200000|2023-09-12 04:00:00|28581.1|28541.1|28580.6|28540.6|28587.8|28547.8|28564.4|28524.4|0
1694494800000|2023-09-12 05:00:00|28587.1|28547.1|28575.4|28535.4|28587.1|28547.1|28562.3|28522.3|0
1694498400000|2023-09-12 06:00:00|28572.2|28532.2|28577.5|28562.5|28605|28590|28547.5|28528.9|467
1694502000000|2023-09-12 07:00:00|28580|28565|28513.8|28498.8|28615|28600|28460.4|28445.4|3300
1694505600000|2023-09-12 08:00:00|28508.8|28493.8|28518.8|28503.8|28593.8|28578.8|28473.8|28458.8|10290
1694509200000|2023-09-12 09:00:00|28521.3|28506.3|28545.3|28530.3|28570.3|28555.3|28510.3|28495.3|4079
1694512800000|2023-09-12 10:00:00|28540.3|28525.3|28587.8|28572.8|28612.8|28597.8|28540.3|28525.3|4496
1694516400000|2023-09-12 11:00:00|28590.3|28575.3|28461|28446|28597.8|28582.8|28431|28416|4556
1694520000000|2023-09-12 12:00:00|28456|28441|28531|28516|28561|28546|28438.5|28423.5|5329
1694523600000|2023-09-12 13:00:00|28528.5|28513.5|28586|28571|28591|28576|28446|28431|7476
1694527200000|2023-09-12 14:00:00|28581|28566|28581.4|28566.4|28606.4|28591.4|28541.4|28526.4|5838
1694530800000|2023-09-12 15:00:00|28578.9|28563.9|28618.9|28593.9|28618.9|28601.4|28576.4|28561.4|4962
1694534400000|2023-09-12 16:00:00|28623.9|28598.9|28618.9|28598.9|28638.9|28618.9|28608.9|28588.9|799
1694538000000|2023-09-12 17:00:00|28613.9|28593.9|28628.9|28608.9|28673.9|28653.9|28613.9|28593.9|209
1694541600000|2023-09-12 18:00:00|28623.9|28603.9|28593.9|28578.9|28638.9|28618.9|28591.4|28576.4|314
1694545200000|2023-09-12 19:00:00|28596.4|28581.4|28566.4|28551.4|28598.9|28583.9|28566.4|28551.4|217
1694548800000|2023-09-12 20:00:00|28584.2|28544.2|28585.5|28545.5|28601.6|28561.6|28582.7|28542.7|0
1694552400000|2023-09-12 21:00:00|28588.1|28548.1|28578.7|28538.7|28588.2|28548.2|28576.7|28536.7|0
1694556000000|2023-09-12 22:00:00|28578.9|28538.9|28582.7|28542.7|28588.8|28548.8|28574.7|28534.7|0
1694559600000|2023-09-12 23:00:00|28582.8|28542.8|28590.1|28550.1|28593.5|28553.5|28576|28536|0
1694563200000|2023-09-13 00:00:00|28588.8|28548.8|28548.3|28508.3|28601.4|28561.4|28531.9|28491.9|0
1694566800000|2023-09-13 01:00:00|28545.1|28505.1|28491.9|28451.9|28565|28525|28478.9|28438.9|0
1694570400000|2023-09-13 02:00:00|28492|28452|28425.8|28385.8|28511.9|28471.9|28405.8|28365.8|0
1694574000000|2023-09-13 03:00:00|28425.9|28385.9|28400.3|28360.3|28432.7|28392.7|28399.6|28359.6|0
1694577600000|2023-09-13 04:00:00|28400.4|28360.4|28459.9|28419.9|28459.9|28419.9|28386.9|28346.9|0
1694581200000|2023-09-13 05:00:00|28460|28420|28457.8|28417.8|28472.1|28432.1|28419.8|28379.8|0
1694584800000|2023-09-13 06:00:00|28457.7|28417.7|28488.9|28473.9|28498.9|28483.9|28424.9|28384.9|547
1694588400000|2023-09-13 07:00:00|28486.4|28471.4|28490.1|28475.1|28586.1|28571.1|28451.4|28436.4|4837
1694592000000|2023-09-13 08:00:00|28487.6|28472.6|28365.1|28350.1|28530.1|28515.1|28342.6|28327.6|6670
1694595600000|2023-09-13 09:00:00|28362.6|28347.6|28392.6|28377.6|28422.6|28407.6|28345.1|28330.1|3185
1694599200000|2023-09-13 10:00:00|28395.1|28380.1|28320.1|28305.1|28397.6|28382.6|28252.6|28237.6|4334
1694602800000|2023-09-13 11:00:00|28317.6|28302.6|28389.4|28374.4|28399.4|28384.4|28277.6|28262.6|2128
1694606400000|2023-09-13 12:00:00|28394.4|28379.4|28429.4|28414.4|28454.4|28439.4|28321.9|28306.9|2638
1694610000000|2023-09-13 13:00:00|28431.9|28416.9|28494.4|28479.4|28501.9|28486.9|28389.4|28374.4|3178
1694613600000|2023-09-13 14:00:00|28499.4|28484.4|28517.7|28502.7|28522.7|28507.7|28397.7|28382.7|3792
1694617200000|2023-09-13 15:00:00|28520.2|28505.2|28475.2|28455.2|28522.7|28507.7|28465.2|28440.2|7065
1694620800000|2023-09-13 16:00:00|28480.2|28460.2|28455.2|28435.2|28480.2|28460.2|28430.2|28405.2|778
1694624400000|2023-09-13 17:00:00|28450.2|28430.2|28440.2|28420.2|28465.2|28445.2|28435.2|28410.2|719
1694628000000|2023-09-13 18:00:00|28445.2|28425.2|28390.2|28375.2|28445.2|28425.2|28365.2|28350.2|182
1694631600000|2023-09-13 19:00:00|28387.7|28372.7|28417.7|28402.7|28422.7|28407.7|28352.7|28337.7|283
1694635200000|2023-09-13 20:00:00|28436.5|28396.5|28454.1|28414.1|28456.8|28416.8|28421.8|28381.8|0
1694638800000|2023-09-13 21:00:00|28453.4|28413.4|28447.4|28407.4|28455.5|28415.5|28447.4|28407.4|0
1694642400000|2023-09-13 22:00:00|28447.5|28407.5|28446.7|28406.7|28455.5|28415.5|28439.3|28399.3|0
1694646000000|2023-09-13 23:00:00|28447.4|28407.4|28462.9|28422.9|28465.6|28425.6|28444|28404|0
1694649600000|2023-09-14 00:00:00|28464.2|28424.2|28536.5|28496.5|28543.1|28503.1|28443.1|28403.1|0
1694653200000|2023-09-14 01:00:00|28543|28503|28530|28490|28563.1|28523.1|28503.4|28463.4|0
1694656800000|2023-09-14 02:00:00|28529.9|28489.9|28582.7|28542.7|28582.8|28542.8|28496.9|28456.9|0
1694660400000|2023-09-14 03:00:00|28582.8|28542.8|28706.6|28666.6|28717.3|28677.3|28576.2|28536.2|0
1694664000000|2023-09-14 04:00:00|28706.5|28666.5|28684.7|28644.7|28706.5|28666.5|28665.7|28625.7|0
1694667600000|2023-09-14 05:00:00|28684.6|28644.6|28593.3|28553.3|28711.4|28671.4|28578.4|28538.4|0
1694671200000|2023-09-14 06:00:00|28586.8|28546.8|28470.2|28455.2|28586.8|28546.8|28445.2|28430.2|515
1694674800000|2023-09-14 07:00:00|28472.7|28457.7|28421.8|28406.8|28472.7|28457.7|28303.9|28288.9|3135
1694678400000|2023-09-14 08:00:00|28419.3|28404.3|28424.3|28409.3|28466.8|28451.8|28361.8|28346.8|1899
1694682000000|2023-09-14 09:00:00|28426.8|28411.8|28471.8|28456.8|28501.8|28486.8|28416.8|28401.8|2671
1694685600000|2023-09-14 10:00:00|28474.3|28459.3|28546.8|28531.8|28546.8|28531.8|28471.8|28456.8|2027
1694689200000|2023-09-14 11:00:00|28551.8|28536.8|28445.9|28430.9|28574.3|28559.3|28418.4|28403.4|2593
1694692800000|2023-09-14 12:00:00|28443.4|28428.4|28720.9|28705.9|28818.4|28803.4|28423.4|28408.4|1856
1694696400000|2023-09-14 13:00:00|28718.4|28703.4|28805.9|28790.9|28813.4|28798.4|28705.9|28690.9|1872
1694700000000|2023-09-14 14:00:00|28803.4|28788.4|28878.3|28863.3|28880.8|28865.8|28753.4|28738.4|2347
1694703600000|2023-09-14 15:00:00|28883.3|28868.3|28915.8|28895.8|28934.8|28913.3|28868.3|28853.3|2717
1694707200000|2023-09-14 16:00:00|28910.8|28885.8|28965.8|28940.8|28977.3|28955.8|28905.8|28885.8|473
1694710800000|2023-09-14 17:00:00|28964.8|28945.8|28980.8|28960.8|29000.8|28980.8|28935.8|28915.8|183
1694714400000|2023-09-14 18:00:00|28975.8|28955.8|28998.3|28983.3|29000.8|28985.8|28955.8|28929.3|113
1694718000000|2023-09-14 19:00:00|28995.8|28980.8|29010.8|28995.8|29028.3|29013.3|28980.8|28965.8|223
1694721600000|2023-09-14 20:00:00|28997.9|28957.9|29021.4|28981.4|29044.9|29004.9|28992.9|28952.9|0
1694725200000|2023-09-14 21:00:00|29021.3|28981.3|29018.7|28978.7|29024.7|28984.7|29017.3|28977.3|0
1694728800000|2023-09-14 22:00:00|29018.5|28978.5|29018|28978|29024.7|28984.7|29011.3|28971.3|0
1694732400000|2023-09-14 23:00:00|29016.7|28976.7|29018|28978|29030.8|28990.8|29013.3|28973.3|0
1694736000000|2023-09-15 00:00:00|29016.7|28976.7|29045.6|29005.6|29052.4|29012.4|29000.3|28960.3|0
1694739600000|2023-09-15 01:00:00|29045.5|29005.5|29058.9|29018.9|29058.9|29018.9|29006.2|28966.2|0
1694743200000|2023-09-15 02:00:00|29059|29019|29105.4|29065.4|29111.8|29071.8|29059|29019|0
1694746800000|2023-09-15 03:00:00|29105.5|29065.5|29118.7|29078.7|29125.4|29085.4|29092.4|29052.4|0
1694750400000|2023-09-15 04:00:00|29112.2|29072.2|29109.6|29069.6|29131.9|29091.9|29109.6|29069.6|0
1694754000000|2023-09-15 05:00:00|29103.1|29063.1|29079.7|29039.7|29122.3|29082.3|29070|29030|0
1694757600000|2023-09-15 06:00:00|29073.2|29033.2|29043.3|29028.3|29120.8|29105.8|29005.8|28990.8|1673
1694761200000|2023-09-15 07:00:00|29035.8|29020.8|29086.9|29071.9|29106.9|29091.9|28963.3|28948.3|5463
1694764800000|2023-09-15 08:00:00|29091.9|29076.9|29076.9|29061.9|29111.9|29096.9|29011.9|28996.9|1785
1694768400000|2023-09-15 09:00:00|29074.4|29059.4|29101.9|29086.9|29116.9|29101.9|29016.9|29001.9|1665
1694772000000|2023-09-15 10:00:00|29096.9|29081.9|29106.9|29091.9|29116.9|29101.9|29061.9|29046.9|667
1694775600000|2023-09-15 11:00:00|29091.9|29076.9|29081.6|29066.6|29136.9|29121.9|29056.9|29041.9|1109
1694779200000|2023-09-15 12:00:00|29086.6|29071.6|28976.6|28961.6|29111.6|29096.6|28971.6|28956.6|1157
1694782800000|2023-09-15 13:00:00|28974.1|28959.1|28959.1|28944.1|28996.6|28981.6|28896.6|28881.6|1827
1694786400000|2023-09-15 14:00:00|28969.1|28954.1|28861.6|28846.6|28996.6|28981.6|28856.6|28841.6|1970
1694790000000|2023-09-15 15:00:00|28859.1|28844.1|28882|28857|28901.6|28886.6|28849.5|28834.5|2060
1694793600000|2023-09-15 16:00:00|28877|28852|28867|28847|28882|28857|28852|28832|187
1694797200000|2023-09-15 17:00:00|28862|28842|28847|28827|28862|28842|28797|28772|234
1694800800000|2023-09-15 18:00:00|28842|28822|28839.5|28824.5|28842|28827|28809.5|28792|150
1694804400000|2023-09-15 19:00:00|28834.5|28819.5|28827|28812|28839.5|28824.5|28794.5|28779.5|259
1694808000000|2023-09-15 20:00:00|28823|28783|28831.1|28791.1|28851.8|28811.8|28816.4|28776.4|0
1694811600000|2023-09-15 21:00:00|28830.8|28790.8|28830.8|28790.8|28830.8|28790.8|28830.8|28790.8|0
1694988000000|2023-09-17 22:00:00|28844.6|28804.6|28852.7|28812.7|28857.3|28817.3|28843.5|28803.5|0
1694991600000|2023-09-17 23:00:00|28852.5|28812.5|28865.2|28825.2|28868.5|28828.5|28844.4|28804.4|0
1694995200000|2023-09-18 00:00:00|28865.1|28825.1|28873.6|28833.6|28893.1|28853.1|28853.7|28813.7|0
1694998800000|2023-09-18 01:00:00|28873.5|28833.5|28847.3|28807.3|28886.6|28846.6|28834.2|28794.2|0
1695002400000|2023-09-18 02:00:00|28853.8|28813.8|28854.1|28814.1|28873.7|28833.7|28840.8|28800.8|0
1695006000000|2023-09-18 03:00:00|28854.1|28814.1|28867.2|28827.2|28873.7|28833.7|28847.4|28807.4|0
1695009600000|2023-09-18 04:00:00|28867.1|28827.1|28867.1|28827.1|28886.8|28846.8|28867.1|28827.1|0
1695013200000|2023-09-18 05:00:00|28873.6|28833.6|28828|28788|28880.2|28840.2|28828|28788|0
1695016800000|2023-09-18 06:00:00|28834.5|28794.5|28838.6|28823.6|28851.1|28836.1|28788.6|28773.6|372
1695020400000|2023-09-18 07:00:00|28836.1|28821.1|28894.3|28879.3|28924.3|28909.3|28757.8|28742.8|3456
1695024000000|2023-09-18 08:00:00|28899.3|28884.3|28774.3|28759.3|28904.3|28889.3|28771.8|28756.8|1178
1695027600000|2023-09-18 09:00:00|28776.8|28761.8|28724.3|28709.3|28806.8|28791.8|28689.3|28674.3|1447
1695031200000|2023-09-18 10:00:00|28719.3|28704.3|28734.3|28719.3|28744.3|28729.3|28679.3|28664.3|678
1695034800000|2023-09-18 11:00:00|28731.8|28716.8|28595|28580|28739.3|28724.3|28580|28565|1308
1695038400000|2023-09-18 12:00:00|28590|28575|28660|28645|28675|28660|28585|28570|808
1695042000000|2023-09-18 13:00:00|28665|28650|28550|28535|28700|28685|28515|28500|2097
1695045600000|2023-09-18 14:00:00|28552.5|28537.5|28545.1|28530.1|28610.1|28595.1|28505.1|28490.1|2025
1695049200000|2023-09-18 15:00:00|28540.1|28525.1|28592.6|28572.6|28597.6|28577.6|28495.1|28480.1|2198
1695052800000|2023-09-18 16:00:00|28597.6|28577.6|28567.6|28547.6|28602.6|28582.6|28567.6|28547.6|372
1695056400000|2023-09-18 17:00:00|28562.6|28542.6|28552.6|28532.6|28577.6|28557.6|28552.6|28527.6|313
1695060000000|2023-09-18 18:00:00|28557.6|28537.6|28530.1|28515.1|28562.6|28545.1|28520.1|28505.1|167
1695063600000|2023-09-18 19:00:00|28525.1|28510.1|28540.1|28525.1|28542.6|28527.6|28512.6|28497.6|293
1695067200000|2023-09-18 20:00:00|28565.8|28525.8|28563.2|28523.2|28573.9|28533.9|28554.7|28514.7|0
1695070800000|2023-09-18 21:00:00|28563.1|28523.1|28563.2|28523.2|28564.5|28524.5|28558.5|28518.5|0
1695074400000|2023-09-18 22:00:00|28563.8|28523.8|28577.5|28537.5|28580.2|28540.2|28563.8|28523.8|0
1695078000000|2023-09-18 23:00:00|28575.5|28535.5|28575.5|28535.5|28580.2|28540.2|28570.2|28530.2|0
1695081600000|2023-09-19 00:00:00|28574.2|28534.2|28588.4|28548.4|28594.9|28554.9|28555.8|28515.8|0
1695085200000|2023-09-19 01:00:00|28591.7|28551.7|28548.9|28508.9|28601.4|28561.4|28548.9|28508.9|0
1695088800000|2023-09-19 02:00:00|28549|28509|28575.1|28535.1|28575.1|28535.1|28548.9|28508.9|0
1695092400000|2023-09-19 03:00:00|28575.2|28535.2|28575|28535|28575.3|28535.3|28568.5|28528.5|0
1695096000000|2023-09-19 04:00:00|28568.5|28528.5|28535.7|28495.7|28575.2|28535.2|28529.2|28489.2|0
1695099600000|2023-09-19 05:00:00|28529.3|28489.3|28469.9|28429.9|28535.8|28495.8|28463.4|28423.4|0
1695103200000|2023-09-19 06:00:00|28482.9|28442.9|28502.4|28487.4|28512.4|28497.4|28454.9|28436.1|369
1695106800000|2023-09-19 07:00:00|28504.9|28489.9|28702.6|28687.6|28714.9|28699.9|28482.4|28467.4|3372
1695110400000|2023-09-19 08:00:00|28705.1|28690.1|28735.1|28720.1|28762.6|28747.6|28695.1|28680.1|1359
1695114000000|2023-09-19 09:00:00|28737.6|28722.6|28780.1|28765.1|28797.6|28782.6|28702.6|28687.6|925
1695117600000|2023-09-19 10:00:00|28777.6|28762.6|28772.6|28757.6|28807.6|28792.6|28752.6|28737.6|577
1695121200000|2023-09-19 11:00:00|28770.1|28755.1|28769.4|28754.4|28792.6|28777.6|28736.9|28721.9|513
1695124800000|2023-09-19 12:00:00|28771.9|28756.9|28711.9|28696.9|28796.9|28781.9|28706.9|28691.9|1027
1695128400000|2023-09-19 13:00:00|28709.4|28694.4|28741.9|28726.9|28791.9|28776.9|28671.9|28656.9|1467
1695132000000|2023-09-19 14:00:00|28744.4|28729.4|28725.6|28710.6|28745.6|28730.6|28685.6|28670.6|1371
1695135600000|2023-09-19 15:00:00|28720.6|28705.6|28753.1|28728.1|28760.6|28745.6|28685.6|28670.6|1576
1695139200000|2023-09-19 16:00:00|28748.1|28733.1|28733.1|28713.1|28758.1|28738.1|28713.1|28693.1|177
1695142800000|2023-09-19 17:00:00|28738.1|28718.1|28783.1|28758.1|28793.1|28773.1|28733.1|28713.1|142
1695146400000|2023-09-19 18:00:00|28778.1|28763.1|28770.6|28755.6|28810.6|28795.6|28760.6|28743.1|148
1695150000000|2023-09-19 19:00:00|28768.1|28753.1|28778.1|28763.1|28815.6|28800.6|28763.1|28748.1|253
1695153600000|2023-09-19 20:00:00|28792.3|28752.3|28808.9|28768.9|28821|28781|28792.3|28752.3|0
1695157200000|2023-09-19 21:00:00|28810.2|28770.2|28808.2|28768.2|28810.9|28770.9|28807.5|28767.5|0
1695160800000|2023-09-19 22:00:00|28808.1|28768.1|28806.8|28766.8|28814.9|28774.9|28799.4|28759.4|0
1695164400000|2023-09-19 23:00:00|28806.9|28766.9|28811.6|28771.6|28814.9|28774.9|28800.1|28760.1|0
1695168000000|2023-09-20 00:00:00|28811.5|28771.5|28743.1|28703.1|28812.9|28772.9|28736.4|28696.4|0
1695171600000|2023-09-20 01:00:00|28743|28703|28756.3|28716.3|28756.7|28716.7|28729.8|28689.8|0
1695175200000|2023-09-20 02:00:00|28756.2|28716.2|28736.3|28696.3|28762.9|28722.9|28729.6|28689.6|0
1695178800000|2023-09-20 03:00:00|28729.7|28689.7|28722.8|28682.8|28742.9|28702.9|28722.7|28682.7|0
1695182400000|2023-09-20 04:00:00|28722.9|28682.9|28722.8|28682.8|28729.5|28689.5|28722.7|28682.7|0
1695186000000|2023-09-20 05:00:00|28722.9|28682.9|28736.6|28696.6|28743.1|28703.1|28709.8|28669.8|0
1695189600000|2023-09-20 06:00:00|28736.7|28696.7|28785.6|28770.6|28835.6|28820.6|28736.6|28696.6|482
1695193200000|2023-09-20 07:00:00|28783.1|28768.1|28893.2|28878.2|28920.6|28905.6|28755.6|28740.6|2866
1695196800000|2023-09-20 08:00:00|28898.2|28883.2|28968.2|28953.2|28983.2|28968.2|28883.2|28868.2|1354
1695200400000|2023-09-20 09:00:00|28970.7|28955.7|29068.2|29053.2|29083.2|29068.2|28968.2|28953.2|1483
1695204000000|2023-09-20 10:00:00|29065.7|29050.7|29070.7|29055.7|29078.2|29063.2|29030.7|29015.7|969
1695207600000|2023-09-20 11:00:00|29068.2|29053.2|29120.9|29105.9|29153.4|29138.4|29048.2|29033.2|1435
1695211200000|2023-09-20 12:00:00|29123.4|29108.4|29158.4|29143.4|29163.4|29148.4|29105.9|29090.9|3195
1695214800000|2023-09-20 13:00:00|29163.4|29148.4|29258.4|29243.4|29278.4|29263.4|29153.4|29138.4|2077
1695218400000|2023-09-20 14:00:00|29255.9|29240.9|29235.9|29220.9|29283.4|29268.4|29215.9|29200.9|1690
1695222000000|2023-09-20 15:00:00|29233.4|29218.4|29253.4|29233.4|29270.9|29255.9|29210.9|29195.9|2720
1695225600000|2023-09-20 16:00:00|29248.4|29228.4|29263.4|29243.4|29263.4|29243.4|29233.4|29213.4|411
1695229200000|2023-09-20 17:00:00|29258.4|29238.4|29234.9|29206.9|29263.4|29243.4|29223.4|29199.4|346
1695232800000|2023-09-20 18:00:00|29232.4|29204.4|29185.9|29170.9|29250.9|29235.9|29163.4|29143.4|583
1695236400000|2023-09-20 19:00:00|29183.4|29168.4|29093.4|29078.4|29200.9|29185.9|29080.9|29065.9|667
1695240000000|2023-09-20 20:00:00|29106.9|29066.9|29086|29046|29123.1|29083.1|29080.5|29040.5|0
1695243600000|2023-09-20 21:00:00|29087.3|29047.3|29085.7|29045.7|29090.7|29050.7|29081.2|29041.2|0
1695247200000|2023-09-20 22:00:00|29086|29046|29085.2|29045.2|29104.8|29064.8|29066|29026|0
1695250800000|2023-09-20 23:00:00|29085.1|29045.1|29068.5|29028.5|29092|29052|29068.5|29028.5|0
1695254400000|2023-09-21 00:00:00|29067.1|29027.1|28997.7|28957.7|29073.9|29033.9|28997|28957|0
1695258000000|2023-09-21 01:00:00|28997.6|28957.6|28951.5|28911.5|29011.1|28971.1|28951.5|28911.5|0
1695261600000|2023-09-21 02:00:00|28951.4|28911.4|28912.6|28872.6|28978.3|28938.3|28905.3|28865.3|0
1695265200000|2023-09-21 03:00:00|28906|28866|28934.4|28894.4|28960.5|28920.5|28905.9|28865.9|0
1695268800000|2023-09-21 04:00:00|28934.3|28894.3|28954.9|28914.9|28961.5|28921.5|28927.6|28887.6|0
1695272400000|2023-09-21 05:00:00|28948.3|28908.3|28960.6|28920.6|28980.7|28940.7|28913.9|28873.9|0
1695276000000|2023-09-21 06:00:00|28960.5|28920.5|28988.4|28973.4|29033.4|29018.4|28950.9|28920.5|840
1695279600000|2023-09-21 07:00:00|28980.9|28965.9|28972.1|28957.1|29065.9|29050.9|28950.9|28935.9|4056
1695283200000|2023-09-21 08:00:00|28974.6|28959.6|28864.6|28849.6|28984.6|28969.6|28834.6|28819.6|2210
1695286800000|2023-09-21 09:00:00|28859.6|28844.6|28854.6|28839.6|28932.1|28917.1|28839.6|28824.6|1528
1695290400000|2023-09-21 10:00:00|28849.6|28834.6|28732.1|28717.1|28874.6|28859.6|28699.6|28684.6|1917
1695294000000|2023-09-21 11:00:00|28734.6|28719.6|28753.5|28738.5|28788.5|28773.5|28707.1|28692.1|1139
1695297600000|2023-09-21 12:00:00|28751|28736|28733.5|28718.5|28768.5|28753.5|28651|28636|1945
1695301200000|2023-09-21 13:00:00|28731|28716|28732.5|28717.5|28785|28770|28702.5|28687.5|1949
1695304800000|2023-09-21 14:00:00|28730|28715|28711.9|28696.9|28789.4|28774.4|28689.4|28674.4|1818
1695308400000|2023-09-21 15:00:00|28714.4|28699.4|28706.9|28681.9|28754.4|28739.4|28699.4|28681.9|2109
1695312000000|2023-09-21 16:00:00|28701.9|28686.9|28701.9|28681.9|28726.9|28701.9|28691.9|28671.9|244
1695315600000|2023-09-21 17:00:00|28696.9|28676.9|28716.9|28696.9|28746.9|28721.9|28681.9|28661.9|284
1695319200000|2023-09-21 18:00:00|28721.9|28701.9|28641.9|28626.9|28721.9|28701.9|28639.4|28624.4|293
1695322800000|2023-09-21 19:00:00|28644.4|28629.4|28556.9|28541.9|28659.4|28644.4|28556.9|28541.9|493
1695326400000|2023-09-21 20:00:00|28578|28538|28556.3|28516.3|28598.9|28558.9|28542.9|28502.9|0
1695330000000|2023-09-21 21:00:00|28555.6|28515.6|28561.1|28521.1|28561.1|28521.1|28546.8|28506.8|0
1695333600000|2023-09-21 22:00:00|28561.3|28521.3|28588.9|28548.9|28599.1|28559.1|28561.3|28521.3|0
1695337200000|2023-09-21 23:00:00|28587.6|28547.6|28565.9|28525.9|28590.3|28550.3|28557.7|28517.7|0
1695340800000|2023-09-22 00:00:00|28567.9|28527.9|28573.6|28533.6|28584.2|28544.2|28520|28480|0
1695344400000|2023-09-22 01:00:00|28573.5|28533.5|28594.1|28554.1|28594.4|28554.4|28533.8|28493.8|0
1695348000000|2023-09-22 02:00:00|28595|28555|28635.3|28595.3|28655.5|28615.5|28595|28555|0
1695351600000|2023-09-22 03:00:00|28635.4|28595.4|28682.1|28642.1|28695.5|28655.5|28625.4|28585.4|0
1695355200000|2023-09-22 04:00:00|28682|28642|28682.2|28642.2|28702.2|28662.2|28668.8|28628.8|0
1695358800000|2023-09-22 05:00:00|28682.1|28642.1|28690|28650|28716.6|28676.6|28675.4|28635.4|0
1695362400000|2023-09-22 06:00:00|28689.9|28649.9|28604.4|28589.4|28689.9|28661.9|28594.4|28579.4|358
1695366000000|2023-09-22 07:00:00|28599.4|28584.4|28601.1|28586.1|28719|28704|28464.4|28449.4|5567
1695369600000|2023-09-22 08:00:00|28603.6|28588.6|28581.1|28566.1|28616.1|28601.1|28481.1|28466.1|1880
1695373200000|2023-09-22 09:00:00|28583.6|28568.6|28621.1|28606.1|28661.1|28646.1|28528.6|28513.6|1079
1695376800000|2023-09-22 10:00:00|28623.6|28608.6|28626.1|28611.1|28651.1|28636.1|28591.1|28576.1|1020
1695380400000|2023-09-22 11:00:00|28628.6|28613.6|28618.9|28603.9|28636.4|28621.4|28581.4|28566.4|1019
1695384000000|2023-09-22 12:00:00|28621.4|28606.4|28596.4|28581.4|28676.4|28661.4|28591.4|28576.4|2547
1695387600000|2023-09-22 13:00:00|28601.4|28586.4|28586.4|28571.4|28673.9|28658.9|28521.4|28506.4|1806
1695391200000|2023-09-22 14:00:00|28583.9|28568.9|28616.3|28601.3|28691.3|28676.3|28576.4|28561.4|2048
1695394800000|2023-09-22 15:00:00|28618.8|28603.8|28523.8|28498.8|28626.3|28611.3|28523.8|28498.8|3142
1695398400000|2023-09-22 16:00:00|28518.8|28493.8|28523.8|28503.8|28543.8|28523.8|28488.8|28468.8|226
1695402000000|2023-09-22 17:00:00|28518.8|28498.8|28473.8|28453.8|28528.8|28508.8|28458.8|28438.8|242
1695405600000|2023-09-22 18:00:00|28478.8|28458.8|28458.8|28443.8|28478.8|28458.8|28433.8|28413.8|159
1695409200000|2023-09-22 19:00:00|28456.3|28441.3|28461.3|28446.3|28536.3|28521.3|28441.3|28426.3|288
1695412800000|2023-09-22 20:00:00|28468|28428|28473.1|28433.1|28497.8|28457.8|28462.2|28422.2|0
1695592800000|2023-09-24 22:00:00|28503.7|28463.7|28514.9|28474.9|28536.5|28496.5|28502.3|28462.3|0
1695596400000|2023-09-24 23:00:00|28515|28475|28513.8|28473.8|28520.5|28480.5|28504.3|28464.3|0
1695600000000|2023-09-25 00:00:00|28513.7|28473.7|28499.8|28459.8|28513.8|28473.8|28443.8|28403.8|0
1695603600000|2023-09-25 01:00:00|28499.7|28459.7|28506.9|28466.9|28533.8|28493.8|28499.7|28459.7|0
1695607200000|2023-09-25 02:00:00|28503.6|28463.6|28541.3|28501.3|28541.4|28501.4|28500.2|28460.2|0
1695610800000|2023-09-25 03:00:00|28541.4|28501.4|28548.1|28508.1|28548.4|28508.4|28534.7|28494.7|0
1695614400000|2023-09-25 04:00:00|28548.2|28508.2|28548.1|28508.1|28554.9|28514.9|28541.3|28501.3|0
1695618000000|2023-09-25 05:00:00|28548|28508|28541.1|28501.1|28561.6|28521.6|28541|28501|0
1695621600000|2023-09-25 06:00:00|28541|28501|28528.8|28513.8|28558.8|28543.8|28501.3|28486.3|448
1695625200000|2023-09-25 07:00:00|28526.3|28511.3|28564.4|28549.4|28686.3|28671.3|28473.8|28458.8|2478
1695628800000|2023-09-25 08:00:00|28561.9|28546.9|28311.9|28296.9|28584.4|28569.4|28279.4|28264.4|1973
1695632400000|2023-09-25 09:00:00|28309.4|28294.4|28416.9|28401.9|28429.4|28414.4|28284.4|28269.4|1249
1695636000000|2023-09-25 10:00:00|28414.4|28399.4|28411.9|28396.9|28429.4|28414.4|28339.4|28324.4|670
1695639600000|2023-09-25 11:00:00|28424.4|28409.4|28333.3|28318.3|28449.4|28434.4|28323.3|28308.3|734
1695643200000|2023-09-25 12:00:00|28335.8|28320.8|28313.3|28298.3|28348.3|28333.3|28268.3|28253.3|1344
1695646800000|2023-09-25 13:00:00|28310.8|28295.8|28243.3|28228.3|28318.3|28303.3|28118.3|28103.3|3200
1695650400000|2023-09-25 14:00:00|28245.8|28230.8|28220.6|28205.6|28298.1|28283.1|28203.1|28188.1|1448
1695654000000|2023-09-25 15:00:00|28223.1|28208.1|28429.3|28409.3|28449.3|28431.8|28215.6|28200.6|3514
1695657600000|2023-09-25 16:00:00|28434.3|28414.3|28424.3|28399.3|28459.3|28439.3|28404.3|28384.3|436
1695661200000|2023-09-25 17:00:00|28419.3|28404.3|28439.3|28419.3|28459.3|28439.3|28404.3|28384.3|314
1695664800000|2023-09-25 18:00:00|28444.3|28424.3|28419.3|28404.3|28459.3|28439.3|28416.8|28399.3|127
1695668400000|2023-09-25 19:00:00|28416.8|28401.8|28434.3|28419.3|28456.8|28441.8|28386.8|28371.8|199
1695672000000|2023-09-25 20:00:00|28464.7|28424.7|28498.4|28458.4|28501.1|28461.1|28464.7|28424.7|0
1695675600000|2023-09-25 21:00:00|28497.7|28457.7|28497.5|28457.5|28499.8|28459.8|28494.3|28454.3|0
1695679200000|2023-09-25 22:00:00|28497.3|28457.3|28477.1|28437.1|28497.3|28457.3|28475.1|28435.1|0
1695682800000|2023-09-25 23:00:00|28475.1|28435.1|28463.8|28423.8|28478.5|28438.5|28456.8|28416.8|0
1695686400000|2023-09-26 00:00:00|28463.9|28423.9|28358|28318|28465.2|28425.2|28344.6|28304.6|0
1695690000000|2023-09-26 01:00:00|28358.1|28318.1|28324.2|28284.2|28371.4|28331.4|28317.3|28277.3|0
1695693600000|2023-09-26 02:00:00|28324.3|28284.3|28311.8|28271.8|28337.5|28297.5|28310.5|28270.5|0
1695697200000|2023-09-26 03:00:00|28315.1|28275.1|28359.6|28319.6|28366.2|28326.2|28311.7|28271.7|0
1695700800000|2023-09-26 04:00:00|28359.7|28319.7|28359.8|28319.8|28359.9|28319.9|28346.3|28306.3|0
1695704400000|2023-09-26 05:00:00|28359.9|28319.9|28346|28306|28379.6|28339.6|28319.5|28279.5|0
1695708000000|2023-09-26 06:00:00|28352.6|28312.6|28266.8|28251.8|28362.7|28336.8|28249.3|28234.3|436
1695711600000|2023-09-26 07:00:00|28261.8|28246.8|28098.3|28083.3|28291.8|28276.8|27996.8|27981.8|4616
1695715200000|2023-09-26 08:00:00|28095.8|28080.8|28268.3|28253.3|28285.8|28270.8|28073.3|28058.3|2123
1695718800000|2023-09-26 09:00:00|28273.3|28258.3|28158.3|28143.3|28298.3|28283.3|28158.3|28143.3|1018
1695722400000|2023-09-26 10:00:00|28153.3|28138.3|28173.4|28158.4|28203.3|28188.3|28140.9|28125.9|701
1695726000000|2023-09-26 11:00:00|28175.9|28160.9|28156.1|28141.1|28220.9|28205.9|28123.6|28108.6|608
1695729600000|2023-09-26 12:00:00|28158.6|28143.6|28118.6|28103.6|28193.6|28178.6|28106.1|28091.1|740
1695733200000|2023-09-26 13:00:00|28123.6|28108.6|28143.6|28128.6|28188.6|28173.6|28063.6|28048.6|1565
1695736800000|2023-09-26 14:00:00|28141.1|28126.1|28165.1|28150.1|28205.1|28190.1|28015.1|28000.1|1691
1695740400000|2023-09-26 15:00:00|28162.6|28147.6|28102.6|28082.6|28180.1|28165.1|28085.1|28067.6|1975
1695744000000|2023-09-26 16:00:00|28107.6|28087.6|28107.6|28082.6|28137.6|28112.6|28097.6|28077.6|265
1695747600000|2023-09-26 17:00:00|28102.6|28087.6|28057.6|28037.6|28122.6|28102.6|28032.6|28007.6|341
1695751200000|2023-09-26 18:00:00|28052.6|28032.6|28005.1|27990.1|28057.6|28032.6|27995.1|27980.1|368
1695754800000|2023-09-26 19:00:00|28000.1|27985.1|28010.1|27995.1|28015.1|28000.1|27975.1|27960.1|338
1695758400000|2023-09-26 20:00:00|28014.8|27974.8|28054.7|28014.7|28074.7|28034.7|28014.7|27974.7|0
1695762000000|2023-09-26 21:00:00|28055.4|28015.4|28058.1|28018.1|28061.5|28021.5|28053.3|28013.3|0
1695765600000|2023-09-26 22:00:00|28058.2|28018.2|28043.9|28003.9|28066.9|28026.9|28037.8|27997.8|0
1695769200000|2023-09-26 23:00:00|28043.8|28003.8|28058.1|28018.1|28063.3|28023.3|28042.3|28002.3|0
1695772800000|2023-09-27 00:00:00|28058.2|28018.2|28030.2|27990.2|28073|28033|28016.7|27976.7|0
1695776400000|2023-09-27 01:00:00|28030.1|27990.1|28077.3|28037.3|28090.5|28050.5|28023.5|27983.5|0
1695780000000|2023-09-27 02:00:00|28077.4|28037.4|28077|28037|28096.9|28056.9|28070.3|28030.3|0
1695783600000|2023-09-27 03:00:00|28076.9|28036.9|28057.1|28017.1|28077.1|28037.1|28050.3|28010.3|0
1695787200000|2023-09-27 04:00:00|28057.2|28017.2|28097.3|28057.3|28097.3|28057.3|28043.9|28003.9|0
1695790800000|2023-09-27 05:00:00|28097.2|28057.2|28137.1|28097.1|28143.7|28103.7|28070.6|28030.6|0
1695794400000|2023-09-27 06:00:00|28137.2|28097.2|28127.6|28112.6|28157.6|28142.6|28095.1|28077.4|379
1695798000000|2023-09-27 07:00:00|28125.1|28110.1|28179.9|28164.9|28189.3|28174.3|28045.1|28030.1|3177
1695801600000|2023-09-27 08:00:00|28182.4|28167.4|28123.3|28108.3|28229.9|28214.9|28105.8|28090.8|1230
1695805200000|2023-09-27 09:00:00|28125.8|28110.8|28093.3|28078.3|28143.3|28128.3|28035.8|28020.8|1268
1695808800000|2023-09-27 10:00:00|28090.8|28075.8|28015.8|28000.8|28103.3|28088.3|27993.3|27978.3|949
1695812400000|2023-09-27 11:00:00|28013.3|27998.3|28063.7|28048.7|28083.3|28068.3|27993.7|27978.7|821
1695816000000|2023-09-27 12:00:00|28066.2|28051.2|28073.7|28058.7|28078.7|28063.7|28003.7|27988.7|969
1695819600000|2023-09-27 13:00:00|28068.7|28053.7|28103.7|28088.7|28138.7|28123.7|28033.7|28018.7|1174
1695823200000|2023-09-27 14:00:00|28108.7|28093.7|27949.4|27934.4|28123.7|28108.7|27934.4|27919.4|1688
1695826800000|2023-09-27 15:00:00|27946.9|27931.9|27981.9|27961.9|28039.4|28024.4|27934.4|27919.4|1793
1695830400000|2023-09-27 16:00:00|27976.9|27956.9|27946.9|27921.9|27981.9|27956.9|27931.9|27911.9|698
1695834000000|2023-09-27 17:00:00|27941.9|27926.9|27921.9|27901.9|27956.9|27936.9|27876.9|27856.9|491
1695837600000|2023-09-27 18:00:00|27916.9|27896.9|28034.4|28019.4|28046.9|28031.9|27901.9|27876.9|294
1695841200000|2023-09-27 19:00:00|28031.9|28016.9|28054.4|28039.4|28101.9|28086.9|28004.4|27989.4|373
1695844800000|2023-09-27 20:00:00|28082.2|28042.2|28136.9|28096.9|28143|28103|28082.2|28042.2|0
1695848400000|2023-09-27 21:00:00|28136.2|28096.2|28144.5|28104.5|28144.5|28104.5|28131.5|28091.5|0
1695852000000|2023-09-27 22:00:00|28143.8|28103.8|28108.5|28068.5|28144.5|28104.5|28085.6|28045.6|0
1695855600000|2023-09-27 23:00:00|28107.9|28067.9|28108.5|28068.5|28131.5|28091.5|28099.1|28059.1|0
1695859200000|2023-09-28 00:00:00|28108.6|28068.6|28122.3|28082.3|28135.8|28095.8|28088.9|28048.9|0
1695862800000|2023-09-28 01:00:00|28115.7|28075.7|28154.8|28114.8|28154.9|28114.9|28115|28075|0
1695866400000|2023-09-28 02:00:00|28154.7|28114.7|28077.8|28037.8|28161.4|28121.4|28074.3|28034.3|0
1695870000000|2023-09-28 03:00:00|28074.5|28034.5|28054.5|28014.5|28081.1|28041.1|28054.2|28014.2|0
1695873600000|2023-09-28 04:00:00|28048|28008|28048.3|28008.3|28048.3|28008.3|27981.4|27941.4|0
1695877200000|2023-09-28 05:00:00|28048.2|28008.2|28122.6|28082.6|28160.9|28120.9|28044.9|28004.9|0
1695880800000|2023-09-28 06:00:00|28129.2|28089.2|28041.9|28026.9|28129.2|28089.2|28036.9|28021.9|294
1695884400000|2023-09-28 07:00:00|28054.4|28039.4|28056.1|28041.1|28163.2|28148.2|27999.4|27984.4|2851
1695888000000|2023-09-28 08:00:00|28053.6|28038.6|27931.1|27916.1|28063.6|28048.6|27888.6|27873.6|2522
1695891600000|2023-09-28 09:00:00|27928.6|27913.6|27998.6|27983.6|28003.6|27988.6|27813.6|27798.6|3834
1695895200000|2023-09-28 10:00:00|28001.1|27986.1|28076.1|28061.1|28078.6|28063.6|27963.6|27948.6|1053
1695898800000|2023-09-28 11:00:00|28073.6|28058.6|28056.4|28041.4|28101.1|28086.1|28033.6|28018.6|933
1695902400000|2023-09-28 12:00:00|28053.9|28038.9|28048.9|28033.9|28161.4|28146.4|28028.9|28013.9|1809
1695906000000|2023-09-28 13:00:00|28053.9|28038.9|28021.4|28006.4|28108.9|28093.9|27993.9|27978.9|1502
1695909600000|2023-09-28 14:00:00|28023.9|28008.9|28156.5|28141.5|28166.5|28151.5|28006.5|27991.5|2564
1695913200000|2023-09-28 15:00:00|28159|28144|28224|28204|28239|28221.5|28141.5|28126.5|1838
1695916800000|2023-09-28 16:00:00|28229|28209|28209|28189|28269|28249|28194|28174|263
1695920400000|2023-09-28 17:00:00|28214|28184|28169|28149|28219|28194|28144|28124|209
1695924000000|2023-09-28 18:00:00|28164|28144|28179|28164|28209|28184|28126.5|28111.5|172
1695927600000|2023-09-28 19:00:00|28181.5|28166.5|28181.5|28166.5|28239|28224|28164|28149|270
1695931200000|2023-09-28 20:00:00|28203.1|28163.1|28234.5|28194.5|28243.3|28203.3|28184.7|28144.7|0
1695934800000|2023-09-28 21:00:00|28233.9|28193.9|28225.8|28185.8|28234.5|28194.5|28219|28179|0
1695938400000|2023-09-28 22:00:00|28225.9|28185.9|28230.3|28190.3|28252.7|28212.7|28225.9|28185.9|0
1695942000000|2023-09-28 23:00:00|28231.6|28191.6|28202.6|28162.6|28231.6|28191.6|28199.3|28159.3|0
1695945600000|2023-09-29 00:00:00|28201.3|28161.3|28116.4|28076.4|28204|28164|28116.4|28076.4|0
1695949200000|2023-09-29 01:00:00|28116.5|28076.5|28136.4|28096.4|28149.6|28109.6|28116|28076|0
1695952800000|2023-09-29 02:00:00|28136.5|28096.5|28209.6|28169.6|28216.3|28176.3|28136.4|28096.4|0
1695956400000|2023-09-29 03:00:00|28216.1|28176.1|28223.2|28183.2|28223.4|28183.4|28196.6|28156.6|0
1695960000000|2023-09-29 04:00:00|28216.6|28176.6|28183.3|28143.3|28223.4|28183.4|28183.2|28143.2|0
1695963600000|2023-09-29 05:00:00|28183.2|28143.2|28217.2|28177.2|28224.5|28184.5|28169.8|28129.8|0
1695967200000|2023-09-29 06:00:00|28214|28174|28324|28309|28376.5|28361.5|28204|28170.6|843
1695970800000|2023-09-29 07:00:00|28336.5|28321.5|28351.5|28336.5|28376.5|28361.5|28191.5|28176.5|4137
1695974400000|2023-09-29 08:00:00|28346.5|28331.5|28334|28319|28386.5|28371.5|28301.5|28286.5|1188
1695978000000|2023-09-29 09:00:00|28336.5|28321.5|28426.5|28411.5|28441.5|28426.5|28326.5|28311.5|1341
1695981600000|2023-09-29 10:00:00|28429|28414|28491.5|28476.5|28516.5|28501.5|28406.5|28391.5|1137
1695985200000|2023-09-29 11:00:00|28486.5|28471.5|28430.5|28415.5|28511.5|28496.5|28420.5|28405.5|798
1695988800000|2023-09-29 12:00:00|28428|28413|28495.5|28480.5|28515.5|28500.5|28415.5|28400.5|1294
1695992400000|2023-09-29 13:00:00|28493|28478|28458|28443|28515.5|28500.5|28435.5|28420.5|978
1695996000000|2023-09-29 14:00:00|28460.5|28445.5|28308.4|28293.4|28475.5|28460.5|28305.9|28290.9|2168
1695999600000|2023-09-29 15:00:00|28310.9|28295.9|28238.4|28213.4|28363.4|28348.4|28208.4|28188.4|3555
1696003200000|2023-09-29 16:00:00|28233.4|28218.4|28208.4|28183.4|28268.4|28248.4|28198.4|28173.4|329
1696006800000|2023-09-29 17:00:00|28203.4|28178.4|28143.4|28123.4|28203.4|28183.4|28143.4|28118.4|269
1696010400000|2023-09-29 18:00:00|28148.4|28118.4|28228.4|28213.4|28228.4|28213.4|28130.9|28113.4|156
1696014000000|2023-09-29 19:00:00|28225.9|28210.9|28153.4|28138.4|28238.4|28223.4|28145.9|28130.9|330
1696017600000|2023-09-29 20:00:00|28163.7|28123.7|28191.7|28151.7|28213.9|28173.9|28142.6|28102.6|0
1696021200000|2023-09-29 21:00:00|28195.2|28155.2|28195.2|28155.2|28195.2|28155.2|28195.2|28155.2|0
1696197600000|2023-10-01 22:00:00|28244|28204|28211.6|28171.6|28250.8|28210.8|28189.2|28149.2|0
1696201200000|2023-10-01 23:00:00|28211.7|28171.7|28235.8|28195.8|28245.9|28205.9|28202.2|28162.2|0
1696204800000|2023-10-02 00:00:00|28235.9|28195.9|28335.3|28295.3|28368.7|28328.7|28221.5|28181.5|0
1696208400000|2023-10-02 01:00:00|28335.4|28295.4|28349|28309|28368.8|28328.8|28335.3|28295.3|0
1696212000000|2023-10-02 02:00:00|28371.1|28331.1|28323|28283|28384.5|28344.5|28316.4|28276.4|0
1696215600000|2023-10-02 03:00:00|28323.1|28283.1|28309.7|28269.7|28336.2|28296.2|28296.5|28256.5|0
1696219200000|2023-10-02 04:00:00|28331.7|28291.7|28271.1|28231.1|28331.9|28291.9|28263.6|28223.6|0
1696222800000|2023-10-02 05:00:00|28271|28231|28178.2|28138.2|28290.4|28250.4|28158.6|28118.6|0
1696226400000|2023-10-02 06:00:00|28178.1|28138.1|28315.9|28300.9|28328.4|28313.4|28178.1|28138.1|389
1696230000000|2023-10-02 07:00:00|28310.9|28295.9|28289|28274|28370.9|28355.9|28258.8|28243.8|2843
1696233600000|2023-10-02 08:00:00|28281.5|28266.5|28222.1|28207.1|28339|28324|28219.6|28204.6|1035
1696237200000|2023-10-02 09:00:00|28219.6|28204.6|28162.5|28147.5|28222.1|28207.1|28116.2|28101.2|1924
1696240800000|2023-10-02 10:00:00|28155|28140|28226|28211|28270|28255|28150|28135|862
1696244400000|2023-10-02 11:00:00|28223.5|28208.5|28179.3|28164.3|28262|28247|28163|28148|829
1696248000000|2023-10-02 12:00:00|28184.3|28169.3|28099.3|28084.3|28184.3|28169.3|28094.3|28079.3|827
1696251600000|2023-10-02 13:00:00|28094.3|28079.3|27949.3|27934.3|28131.8|28116.8|27939.3|27924.3|1936
1696255200000|2023-10-02 14:00:00|27939.3|27924.3|27804.8|27789.8|28009.3|27994.3|27782.3|27767.3|3576
1696258800000|2023-10-02 15:00:00|27807.3|27792.3|27787.3|27767.3|27897.3|27882.3|27777.3|27752.3|3985
1696262400000|2023-10-02 16:00:00|27782.3|27762.3|27757.3|27737.3|27797.3|27777.3|27737.3|27712.3|507
1696266000000|2023-10-02 17:00:00|27762.3|27732.3|27762.3|27737.3|27782.3|27762.3|27737.3|27717.3|356
1696269600000|2023-10-02 18:00:00|27757.3|27742.3|27722.3|27707.3|27802.3|27782.3|27699.8|27684.8|425
1696273200000|2023-10-02 19:00:00|27719.8|27704.8|27787.3|27772.3|27789.8|27774.8|27694.8|27679.8|560
1696276800000|2023-10-02 20:00:00|27817.2|27777.2|27827.7|27787.7|27847.3|27807.3|27817.2|27777.2|0
1696280400000|2023-10-02 21:00:00|27827.6|27787.6|27820.3|27780.3|27831|27791|27817.6|27777.6|0
1696284000000|2023-10-02 22:00:00|27820.4|27780.4|27821|27781|27843.1|27803.1|27814.9|27774.9|0
1696287600000|2023-10-02 23:00:00|27821.6|27781.6|27824.3|27784.3|27840.4|27800.4|27802.9|27762.9|0
1696291200000|2023-10-03 00:00:00|27824.2|27784.2|27835.8|27795.8|27849|27809|27737.1|27697.1|0
1696294800000|2023-10-03 01:00:00|27835.7|27795.7|27816.1|27776.1|27835.9|27795.9|27783|27743|0
1696298400000|2023-10-03 02:00:00|27816|27776|27803|27763|27836|27796|27796.4|27756.4|0
1696302000000|2023-10-03 03:00:00|27803.1|27763.1|27783.3|27743.3|27810|27770|27776.7|27736.7|0
1696305600000|2023-10-03 04:00:00|27783.4|27743.4|27717.3|27677.3|27783.4|27743.4|27710.9|27670.9|0
1696309200000|2023-10-03 05:00:00|27714.1|27674.1|27736.6|27696.6|27736.6|27696.6|27658.4|27618.4|0
1696312800000|2023-10-03 06:00:00|27730.2|27690.2|27767.3|27752.3|27767.3|27752.3|27699.8|27684.8|429
1696316400000|2023-10-03 07:00:00|27769.8|27754.8|27812.1|27797.1|27852.1|27837.1|27654.8|27639.8|3808
1696320000000|2023-10-03 08:00:00|27809.6|27794.6|27944.6|27929.6|27962.1|27947.1|27807.1|27792.1|1779
1696323600000|2023-10-03 09:00:00|27942.1|27927.1|27742.1|27727.1|27952.1|27937.1|27727.1|27712.1|1575
1696327200000|2023-10-03 10:00:00|27744.6|27729.6|27684.6|27669.6|27784.6|27769.6|27682.1|27667.1|1050
1696330800000|2023-10-03 11:00:00|27679.6|27664.6|27590.4|27575.4|27692.1|27677.1|27562.9|27547.9|1345
1696334400000|2023-10-03 12:00:00|27592.9|27577.9|27505.4|27490.4|27592.9|27577.9|27465.4|27450.4|2503
1696338000000|2023-10-03 13:00:00|27502.9|27487.9|27582.9|27567.9|27632.9|27617.9|27482.9|27467.9|1684
1696341600000|2023-10-03 14:00:00|27585.4|27570.4|27505|27490|27585.4|27570.4|27450|27435|2936
1696345200000|2023-10-03 15:00:00|27502.5|27487.5|27520|27500|27535|27512.5|27462.5|27447.5|2536
1696348800000|2023-10-03 16:00:00|27525|27505|27575|27555|27590|27570|27525|27505|452
1696352400000|2023-10-03 17:00:00|27580|27560|27505|27485|27605|27585|27495|27475|550
1696356000000|2023-10-03 18:00:00|27510|27490|27507.5|27492.5|27525|27507.5|27475|27455|309
1696359600000|2023-10-03 19:00:00|27502.5|27487.5|27510|27495|27515|27500|27452.5|27437.5|451
1696363200000|2023-10-03 20:00:00|27505.9|27465.9|27486.4|27446.4|27533|27493|27485|27445|0
1696366800000|2023-10-03 21:00:00|27487|27447|27481.7|27441.7|27487.7|27447.7|27478.3|27438.3|0
1696370400000|2023-10-03 22:00:00|27481.8|27441.8|27501.7|27461.7|27506.4|27466.4|27474.3|27434.3|0
1696374000000|2023-10-03 23:00:00|27500.4|27460.4|27505.8|27465.8|27510.5|27470.5|27474.7|27434.7|0
1696377600000|2023-10-04 00:00:00|27504.5|27464.5|27484.2|27444.2|27531|27491|27470.8|27430.8|0
1696381200000|2023-10-04 01:00:00|27484.3|27444.3|27449.9|27409.9|27497.4|27457.4|27390.3|27350.3|0
1696384800000|2023-10-04 02:00:00|27450|27410|27456.3|27416.3|27456.5|27416.5|27416.4|27376.4|0
1696388400000|2023-10-04 03:00:00|27456.2|27416.2|27390.8|27350.8|27469.5|27429.5|27377.2|27337.2|0
1696392000000|2023-10-04 04:00:00|27397.2|27357.2|27457.8|27417.8|27471.1|27431.1|27378|27338|0
1696395600000|2023-10-04 05:00:00|27464.3|27424.3|27443.2|27403.2|27477.1|27437.1|27397.4|27357.4|0
1696399200000|2023-10-04 06:00:00|27449.7|27409.7|27340|27325|27462.8|27427.5|27325|27310|695
1696402800000|2023-10-04 07:00:00|27337.5|27322.5|27351.1|27336.1|27366.1|27351.1|27147.5|27132.5|5220
1696406400000|2023-10-04 08:00:00|27348.6|27333.6|27416.1|27401.1|27476.1|27461.1|27296.1|27281.1|1959
1696410000000|2023-10-04 09:00:00|27418.6|27403.6|27516.1|27501.1|27521.1|27506.1|27391.1|27376.1|1362
1696413600000|2023-10-04 10:00:00|27511.1|27496.1|27471.1|27456.1|27536.1|27521.1|27448.6|27433.6|952
1696417200000|2023-10-04 11:00:00|27473.6|27458.6|27479.7|27464.7|27526.1|27511.1|27436.1|27421.1|1135
1696420800000|2023-10-04 12:00:00|27477.2|27462.2|27534.7|27519.7|27594.7|27579.7|27434.7|27419.7|1607
1696424400000|2023-10-04 13:00:00|27537.2|27522.2|27389.7|27374.7|27552.2|27537.2|27364.7|27349.7|1883
1696428000000|2023-10-04 14:00:00|27374.7|27359.7|27328.1|27313.1|27407.2|27392.2|27303.1|27288.1|2557
1696431600000|2023-10-04 15:00:00|27325.6|27310.6|27520.6|27500.6|27525.6|27505.6|27313.1|27298.1|2663
1696435200000|2023-10-04 16:00:00|27525.6|27505.6|27520.6|27495.6|27545.6|27525.6|27490.6|27470.6|414
1696438800000|2023-10-04 17:00:00|27515.6|27500.6|27445.6|27425.6|27520.6|27500.6|27440.6|27415.6|294
1696442400000|2023-10-04 18:00:00|27440.6|27420.6|27463.1|27448.1|27468.1|27453.1|27415.6|27395.6|320
1696446000000|2023-10-04 19:00:00|27465.6|27450.6|27535.6|27520.6|27540.6|27525.6|27458.1|27443.1|430
1696449600000|2023-10-04 20:00:00|27542.7|27502.7|27494|27454|27542.7|27502.7|27491.3|27451.3|0
1696453200000|2023-10-04 21:00:00|27495.3|27455.3|27473.1|27433.1|27496|27456|27460.7|27420.7|0
1696456800000|2023-10-04 22:00:00|27473.3|27433.3|27474.4|27434.4|27485.7|27445.7|27465.1|27425.1|0
1696460400000|2023-10-04 23:00:00|27474.5|27434.5|27487.5|27447.5|27487.5|27447.5|27468.4|27428.4|0
1696464000000|2023-10-05 00:00:00|27485.5|27445.5|27500.7|27460.7|27500.8|27460.8|27422|27382|0
1696467600000|2023-10-05 01:00:00|27500.6|27460.6|27559.7|27519.7|27559.7|27519.7|27494|27454|0
1696471200000|2023-10-05 02:00:00|27559.6|27519.6|27527.1|27487.1|27559.7|27519.7|27526.8|27486.8|0
1696474800000|2023-10-05 03:00:00|27527.2|27487.2|27599|27559|27599|27559|27527.1|27487.1|0
1696478400000|2023-10-05 04:00:00|27598.9|27558.9|27567|27527|27599.1|27559.1|27553.6|27513.6|0
1696482000000|2023-10-05 05:00:00|27563.8|27523.8|27573.5|27533.5|27578.6|27538.6|27520.9|27480.9|0
1696485600000|2023-10-05 06:00:00|27573.6|27533.6|27520.6|27505.6|27580.2|27540.6|27503.1|27488.1|428
1696489200000|2023-10-05 07:00:00|27518.1|27503.1|27435.6|27420.6|27555.6|27540.6|27355.6|27340.6|3945
1696492800000|2023-10-05 08:00:00|27433.1|27418.1|27413.1|27398.1|27588.1|27573.1|27410.6|27395.6|1512
1696496400000|2023-10-05 09:00:00|27415.6|27400.6|27388.1|27373.1|27415.6|27400.6|27313.1|27298.1|3405
1696500000000|2023-10-05 10:00:00|27385.6|27370.6|27463.1|27448.1|27475.6|27460.6|27368.1|27353.1|901
1696503600000|2023-10-05 11:00:00|27468.1|27453.1|27558.1|27543.1|27558.1|27543.1|27428.1|27413.1|872
1696507200000|2023-10-05 12:00:00|27555.6|27540.6|27515.6|27500.6|27595.6|27580.6|27493.1|27478.1|1264
1696510800000|2023-10-05 13:00:00|27513.1|27498.1|27629.7|27614.7|27634.7|27619.7|27480.5|27465.5|1573
1696514400000|2023-10-05 14:00:00|27637.2|27622.2|27549.3|27534.3|27639.3|27624.3|27531.8|27516.8|1773
1696518000000|2023-10-05 15:00:00|27546.8|27531.8|27516.8|27496.8|27549.3|27534.3|27479.3|27464.3|2644
1696521600000|2023-10-05 16:00:00|27521.8|27501.8|27526.8|27501.8|27561.8|27541.8|27506.8|27486.8|281
1696525200000|2023-10-05 17:00:00|27521.8|27496.8|27596.8|27571.8|27606.8|27586.8|27491.8|27471.8|298
1696528800000|2023-10-05 18:00:00|27591.8|27576.8|27624.3|27609.3|27639.3|27624.3|27581.8|27561.8|205
1696532400000|2023-10-05 19:00:00|27626.8|27611.8|27594.3|27579.3|27631.8|27616.8|27586.8|27571.8|175
1696536000000|2023-10-05 20:00:00|27605.4|27565.4|27599.4|27559.4|27622.4|27582.4|27585.7|27545.7|0
1696539600000|2023-10-05 21:00:00|27598.7|27558.7|27592.1|27552.1|27601.4|27561.4|27585.4|27545.4|0
1696543200000|2023-10-05 22:00:00|27592.8|27552.8|27598.7|27558.7|27605.4|27565.4|27592.8|27552.8|0
1696546800000|2023-10-05 23:00:00|27597.4|27557.4|27584.1|27544.1|27602.1|27562.1|27579.4|27539.4|0
1696550400000|2023-10-06 00:00:00|27586.1|27546.1|27610.1|27570.1|27610.1|27570.1|27570.4|27530.4|0
1696554000000|2023-10-06 01:00:00|27610|27570|27610|27570|27636.1|27596.1|27596.4|27556.4|0
1696557600000|2023-10-06 02:00:00|27610.1|27570.1|27655.7|27615.7|27662.3|27622.3|27603.3|27563.3|0
1696561200000|2023-10-06 03:00:00|27652.4|27612.4|27629.2|27589.2|27655.7|27615.7|27616|27576|0
1696564800000|2023-10-06 04:00:00|27635.6|27595.6|27615.8|27575.8|27642.1|27602.1|27609.2|27569.2|0
1696568400000|2023-10-06 05:00:00|27615.7|27575.7|27569.8|27529.8|27615.8|27575.8|27556.8|27516.8|0
1696572000000|2023-10-06 06:00:00|27563.3|27523.3|27601.8|27586.8|27634.3|27619.3|27563.3|27523.3|466
1696575600000|2023-10-06 07:00:00|27604.3|27589.3|27772.5|27757.5|27787.5|27772.5|27544.3|27529.3|3593
1696579200000|2023-10-06 08:00:00|27777.5|27762.5|27657.5|27642.5|27802.5|27787.5|27652.5|27637.5|1095
1696582800000|2023-10-06 09:00:00|27655|27640|27777.5|27762.5|27777.5|27762.5|27612.5|27597.5|1217
1696586400000|2023-10-06 10:00:00|27780|27765|27805|27790|27842.5|27827.5|27760|27745|1160
1696590000000|2023-10-06 11:00:00|27807.5|27792.5|27816.1|27801.1|27852.5|27837.5|27782.5|27767.5|606
1696593600000|2023-10-06 12:00:00|27813.6|27798.6|27576.1|27561.1|27851.1|27836.1|27521.1|27506.1|3012
1696597200000|2023-10-06 13:00:00|27571.1|27556.1|27601.1|27586.1|27786.1|27771.1|27536.1|27521.1|3150
1696600800000|2023-10-06 14:00:00|27598.6|27583.6|27687|27672|27702|27687|27434.5|27419.5|2538
1696604400000|2023-10-06 15:00:00|27682|27667|27924.5|27904.5|27924.5|27904.5|27672|27657|3027
1696608000000|2023-10-06 16:00:00|27929.5|27899.5|27879.5|27859.5|27949.5|27929.5|27864.5|27844.5|771
1696611600000|2023-10-06 17:00:00|27884.5|27864.5|27944.5|27919.5|27949.5|27929.5|27879.5|27859.5|227
1696615200000|2023-10-06 18:00:00|27939.5|27914.5|27992|27977|28004.5|27989.5|27924.5|27899.5|367
1696618800000|2023-10-06 19:00:00|27989.5|27974.5|27974.5|27959.5|28037|28022|27972|27957|507
1696622400000|2023-10-06 20:00:00|27998.7|27958.7|28025.4|27985.4|28037|27997|27993.5|27953.5|0
1696802400000|2023-10-08 22:00:00|27785.5|27745.5|27722.1|27682.1|27786.9|27746.9|27689.8|27649.8|0
1696806000000|2023-10-08 23:00:00|27723.4|27683.4|27788.6|27748.6|27791.9|27751.9|27710.7|27670.7|0
1696809600000|2023-10-09 00:00:00|27788.5|27748.5|27795.5|27755.5|27804.3|27764.3|27754.7|27714.7|0
1696813200000|2023-10-09 01:00:00|27795.4|27755.4|27796|27756|27796|27756|27742.6|27702.6|0
1696816800000|2023-10-09 02:00:00|27789.5|27749.5|27787.9|27747.9|27809.1|27769.1|27774.6|27734.6|0
1696820400000|2023-10-09 03:00:00|27784.6|27744.6|27734.5|27694.5|27788|27748|27728|27688|0
1696824000000|2023-10-09 04:00:00|27754.2|27714.2|27768.5|27728.5|27781.5|27741.5|27734.8|27694.8|0
1696827600000|2023-10-09 05:00:00|27768.4|27728.4|27761.9|27721.9|27794.9|27754.9|27748.7|27708.7|0
1696831200000|2023-10-09 06:00:00|27768.4|27728.4|27732|27717|27822|27807|27712|27697|715
1696834800000|2023-10-09 07:00:00|27729.5|27714.5|27631.7|27616.7|27752|27737|27472|27457|4978
1696838400000|2023-10-09 08:00:00|27629.2|27614.2|27794.2|27779.2|27794.2|27779.2|27586.7|27571.7|1474
1696842000000|2023-10-09 09:00:00|27796.7|27781.7|27781.7|27766.7|27844.2|27829.2|27741.7|27726.7|1722
1696845600000|2023-10-09 10:00:00|27779.2|27764.2|27756.7|27741.7|27814.2|27799.2|27754.2|27739.2|986
1696849200000|2023-10-09 11:00:00|27759.2|27744.2|27684.5|27669.5|27784.2|27769.2|27669.5|27654.5|782
1696852800000|2023-10-09 12:00:00|27682|27667|27619.5|27604.5|27734.5|27719.5|27614.5|27599.5|1134
1696856400000|2023-10-09 13:00:00|27617|27602|27757|27742|27764.5|27749.5|27594.5|27579.5|1910
1696860000000|2023-10-09 14:00:00|27754.5|27739.5|27657.8|27642.8|27774.5|27759.5|27642.8|27627.8|1936
1696863600000|2023-10-09 15:00:00|27652.8|27637.8|27700.3|27680.3|27720.3|27705.3|27640.3|27625.3|2209
1696867200000|2023-10-09 16:00:00|27705.3|27685.3|27690.3|27665.3|27750.3|27730.3|27675.3|27655.3|255
1696870800000|2023-10-09 17:00:00|27695.3|27670.3|27835.3|27815.3|27835.3|27815.3|27685.3|27665.3|320
1696874400000|2023-10-09 18:00:00|27840.3|27820.3|27862.8|27847.8|27872.8|27857.8|27820.3|27800.3|243
1696878000000|2023-10-09 19:00:00|27867.8|27852.8|27837.8|27822.8|27867.8|27852.8|27827.8|27812.8|280
1696881600000|2023-10-09 20:00:00|27843.3|27803.3|27840|27800|27862.5|27822.5|27838|27798|0
1696885200000|2023-10-09 21:00:00|27839.3|27799.3|27838.6|27798.6|27845.3|27805.3|27838.6|27798.6|0
1696888800000|2023-10-09 22:00:00|27838.7|27798.7|27837.6|27797.6|27842.3|27802.3|27831.6|27791.6|0
1696892400000|2023-10-09 23:00:00|27836.3|27796.3|27844.3|27804.3|27845.7|27805.7|27834.3|27794.3|0
1696896000000|2023-10-10 00:00:00|27844.4|27804.4|27920.5|27880.5|27933.7|27893.7|27835.9|27795.9|0
1696899600000|2023-10-10 01:00:00|27920.4|27880.4|27946.9|27906.9|27960.4|27920.4|27920.4|27880.4|0
1696903200000|2023-10-10 02:00:00|27946.8|27906.8|27940.7|27900.7|27973.8|27933.8|27940.7|27900.7|0
1696906800000|2023-10-10 03:00:00|27943.9|27903.9|27941.7|27901.7|27954.7|27914.7|27935.1|27895.1|0
1696910400000|2023-10-10 04:00:00|27941.6|27901.6|27941.4|27901.4|27954.7|27914.7|27928.3|27888.3|0
1696914000000|2023-10-10 05:00:00|27941.5|27901.5|27952.8|27912.8|27961.1|27921.1|27908.8|27868.8|0
1696917600000|2023-10-10 06:00:00|27952.7|27912.7|27922.8|27907.8|27952.8|27922.8|27882.8|27867.8|453
1696921200000|2023-10-10 07:00:00|27917.8|27902.8|28121.7|28106.7|28152.8|28137.8|27917.8|27902.8|4596
1696924800000|2023-10-10 08:00:00|28124.2|28109.2|28174.2|28159.2|28196.7|28181.7|28074.2|28059.2|1972
1696928400000|2023-10-10 09:00:00|28176.7|28161.7|28121.7|28106.7|28176.7|28161.7|28101.7|28086.7|1169
1696932000000|2023-10-10 10:00:00|28116.7|28101.7|28174.2|28159.2|28191.7|28176.7|28111.7|28096.7|664
1696935600000|2023-10-10 11:00:00|28176.7|28161.7|28146.7|28131.7|28201.7|28186.7|28131.7|28116.7|777
1696939200000|2023-10-10 12:00:00|28149.2|28134.2|28176.7|28161.7|28196.7|28181.7|28126.7|28111.7|1005
1696942800000|2023-10-10 13:00:00|28179.2|28164.2|28266.7|28251.7|28274.2|28259.2|28169.2|28154.2|1884
1696946400000|2023-10-10 14:00:00|28264.2|28249.2|28325.1|28310.1|28372.6|28357.6|28261.7|28246.7|2128
1696950000000|2023-10-10 15:00:00|28330.1|28315.1|28297.6|28277.6|28365.1|28350.1|28277.6|28262.6|2470
1696953600000|2023-10-10 16:00:00|28292.6|28272.6|28277.6|28257.6|28307.6|28282.6|28272.6|28252.6|306
1696957200000|2023-10-10 17:00:00|28272.6|28252.6|28262.6|28237.6|28272.6|28257.6|28197.6|28177.6|466
1696960800000|2023-10-10 18:00:00|28257.6|28242.6|28225.1|28210.1|28282.6|28267.6|28220.1|28205.1|194
1696964400000|2023-10-10 19:00:00|28220.1|28205.1|28205.1|28190.1|28245.1|28230.1|28205.1|28190.1|335
1696968000000|2023-10-10 20:00:00|28211.2|28171.2|28211.4|28171.4|28225.9|28185.9|28203.1|28163.1|0
1696971600000|2023-10-10 21:00:00|28212|28172|28208.7|28168.7|28214|28174|28206|28166|0
1696975200000|2023-10-10 22:00:00|28208.8|28168.8|28213.4|28173.4|28217.4|28177.4|28200.6|28160.6|0
1696978800000|2023-10-10 23:00:00|28214.7|28174.7|28221.4|28181.4|28226.1|28186.1|28213.4|28173.4|0
1696982400000|2023-10-11 00:00:00|28219.4|28179.4|28198.4|28158.4|28257.4|28217.4|28198.4|28158.4|0
1696986000000|2023-10-11 01:00:00|28198.5|28158.5|28211.5|28171.5|28224.7|28184.7|28185.2|28145.2|0
1696989600000|2023-10-11 02:00:00|28211.4|28171.4|28244.3|28204.3|28251|28211|28198.3|28158.3|0
1696993200000|2023-10-11 03:00:00|28244.4|28204.4|28219.4|28179.4|28244.4|28204.4|28198.6|28158.6|0
1696996800000|2023-10-11 04:00:00|28219.5|28179.5|28206.2|28166.2|28252.1|28212.1|28199.7|28159.7|0
1697000400000|2023-10-11 05:00:00|28202.9|28162.9|28219.1|28179.1|28245.5|28205.5|28199.7|28159.7|0
1697004000000|2023-10-11 06:00:00|28212.6|28172.6|28192.6|28177.6|28237.6|28222.6|28175.1|28153|457
1697007600000|2023-10-11 07:00:00|28190.1|28175.1|28330.3|28315.3|28415.3|28400.3|28170.1|28155.1|3670
1697011200000|2023-10-11 08:00:00|28325.3|28310.3|28385.3|28370.3|28430.3|28415.3|28255.3|28240.3|1584
1697014800000|2023-10-11 09:00:00|28387.8|28372.8|28400.3|28385.3|28445.3|28430.3|28355.3|28340.3|1131
1697018400000|2023-10-11 10:00:00|28402.8|28387.8|28445.3|28430.3|28460.3|28445.3|28400.3|28385.3|911
1697022000000|2023-10-11 11:00:00|28440.3|28425.3|28507.9|28492.9|28517.9|28502.9|28435.3|28420.3|1002
1697025600000|2023-10-11 12:00:00|28505.4|28490.4|28575.4|28560.4|28577.9|28562.9|28492.9|28477.9|1908
1697029200000|2023-10-11 13:00:00|28572.9|28557.9|28557.2|28542.2|28597.2|28582.2|28527.9|28512.9|1788
1697032800000|2023-10-11 14:00:00|28562.2|28547.2|28489.5|28474.5|28572.2|28557.2|28432|28417|2117
1697036400000|2023-10-11 15:00:00|28492|28477|28419.5|28394.5|28514.5|28499.5|28384.5|28369.5|1880
1697040000000|2023-10-11 16:00:00|28414.5|28389.5|28404.5|28384.5|28424.5|28399.5|28379.5|28359.5|447
1697043600000|2023-10-11 17:00:00|28399.5|28379.5|28419.5|28394.5|28424.5|28404.5|28379.5|28359.5|405
1697047200000|2023-10-11 18:00:00|28414.5|28389.5|28457|28442|28474.5|28457|28414.5|28389.5|238
1697050800000|2023-10-11 19:00:00|28459.5|28444.5|28497|28482|28502|28487|28444.5|28429.5|176
1697054400000|2023-10-11 20:00:00|28504.3|28464.3|28565.5|28525.5|28568.8|28528.8|28497.8|28457.8|0
1697058000000|2023-10-11 21:00:00|28565.4|28525.4|28560.3|28520.3|28567|28527|28558.2|28518.2|0
1697061600000|2023-10-11 22:00:00|28560.2|28520.2|28556.9|28516.9|28560.2|28520.2|28542.1|28502.1|0
1697065200000|2023-10-11 23:00:00|28558.2|28518.2|28569.7|28529.7|28571|28531|28553.5|28513.5|0
1697068800000|2023-10-12 00:00:00|28569.6|28529.6|28574.7|28534.7|28585.8|28545.8|28528.5|28488.5|0
1697072400000|2023-10-12 01:00:00|28574.6|28534.6|28587.9|28547.9|28601.3|28561.3|28567.9|28527.9|0
1697076000000|2023-10-12 02:00:00|28581.4|28541.4|28568.2|28528.2|28588.1|28548.1|28555.1|28515.1|0
1697079600000|2023-10-12 03:00:00|28568.3|28528.3|28588.7|28548.7|28595.2|28555.2|28561.7|28521.7|0
1697083200000|2023-10-12 04:00:00|28592|28552|28615.4|28575.4|28621.9|28581.9|28581.7|28541.7|0
1697086800000|2023-10-12 05:00:00|28608.8|28568.8|28602|28562|28621.8|28581.8|28581.8|28541.8|0
1697090400000|2023-10-12 06:00:00|28595.5|28555.5|28574.5|28559.5|28612|28597|28534.5|28519.5|501
1697094000000|2023-10-12 07:00:00|28572|28557|28577|28562|28697|28682|28544.5|28529.5|3457
1697097600000|2023-10-12 08:00:00|28574.5|28559.5|28662|28647|28687|28672|28552|28537|1793
1697101200000|2023-10-12 09:00:00|28664.5|28649.5|28729.6|28714.6|28744.6|28729.6|28657|28642|1114
1697104800000|2023-10-12 10:00:00|28734.6|28719.6|28719.6|28704.6|28759.6|28744.6|28719.6|28704.6|612
1697108400000|2023-10-12 11:00:00|28717.1|28702.1|28701.4|28686.4|28729.6|28714.6|28662.1|28647.1|618
1697112000000|2023-10-12 12:00:00|28698.9|28683.9|28631.4|28616.4|28731.4|28716.4|28618.9|28603.9|1589
1697115600000|2023-10-12 13:00:00|28636.4|28621.4|28481.4|28466.4|28646.4|28631.4|28476.4|28461.4|2528
1697119200000|2023-10-12 14:00:00|28483.9|28468.9|28500.2|28485.2|28562.7|28547.7|28451.4|28436.4|1558
1697122800000|2023-10-12 15:00:00|28502.7|28487.7|28500.2|28480.2|28517.7|28502.7|28467.7|28445.2|1865
1697126400000|2023-10-12 16:00:00|28505.2|28485.2|28505.2|28485.2|28530.2|28510.2|28490.2|28465.2|162
1697130000000|2023-10-12 17:00:00|28500.2|28480.2|28350.2|28330.2|28505.2|28480.2|28350.2|28330.2|429
1697133600000|2023-10-12 18:00:00|28355.2|28335.2|28372.7|28357.7|28397.7|28382.7|28295.2|28275.2|360
1697137200000|2023-10-12 19:00:00|28375.2|28360.2|28395.2|28380.2|28415.2|28400.2|28372.7|28357.7|158
1697140800000|2023-10-12 20:00:00|28393.8|28353.8|28392.2|28352.2|28414.6|28374.6|28384.2|28344.2|0
1697144400000|2023-10-12 21:00:00|28392.1|28352.1|28392.2|28352.2|28396.2|28356.2|28391.5|28351.5|0
1697148000000|2023-10-12 22:00:00|28392.3|28352.3|28397.6|28357.6|28400.9|28360.9|28376.6|28336.6|0
1697151600000|2023-10-12 23:00:00|28397.3|28357.3|28405.4|28365.4|28413.5|28373.5|28387.9|28347.9|0
1697155200000|2023-10-13 00:00:00|28405.5|28365.5|28445.5|28405.5|28458.7|28418.7|28405.4|28365.4|0
1697158800000|2023-10-13 01:00:00|28438.9|28398.9|28452.5|28412.5|28478.7|28438.7|28432.2|28392.2|0
1697162400000|2023-10-13 02:00:00|28455.8|28415.8|28439.4|28399.4|28485.8|28445.8|28439.3|28399.3|0
1697166000000|2023-10-13 03:00:00|28445.9|28405.9|28419.8|28379.8|28452.7|28412.7|28413.3|28373.3|0
1697169600000|2023-10-13 04:00:00|28419.9|28379.9|28406.5|28366.5|28446.3|28406.3|28406.5|28366.5|0
1697173200000|2023-10-13 05:00:00|28406.6|28366.6|28385.6|28345.6|28426.5|28386.5|28373.8|28333.8|0
1697176800000|2023-10-13 06:00:00|28392.1|28352.1|28420.2|28405.2|28435.2|28420.2|28360.2|28338.7|303
1697180400000|2023-10-13 07:00:00|28422.7|28407.7|28467.9|28452.9|28540.4|28525.4|28405.2|28390.2|2658
1697184000000|2023-10-13 08:00:00|28472.9|28457.9|28435.4|28420.4|28510.4|28495.4|28392.9|28377.9|1311
1697187600000|2023-10-13 09:00:00|28432.9|28417.9|28252.9|28237.9|28440.4|28425.4|28217.9|28202.9|2298
1697191200000|2023-10-13 10:00:00|28250.4|28235.4|28365.4|28350.4|28365.4|28350.4|28237.9|28222.9|1890
1697194800000|2023-10-13 11:00:00|28367.9|28352.9|28350.4|28335.4|28402.9|28387.9|28332.9|28317.9|797
1697198400000|2023-10-13 12:00:00|28352.9|28337.9|28435.4|28420.4|28445.4|28430.4|28292.9|28277.9|991
1697202000000|2023-10-13 13:00:00|28432.9|28417.9|28387.9|28372.9|28470.4|28455.4|28370.4|28355.4|1466
1697205600000|2023-10-13 14:00:00|28385.4|28370.4|28284.8|28269.8|28395.4|28380.4|28272.3|28257.3|2253
1697209200000|2023-10-13 15:00:00|28282.3|28267.3|28239.8|28219.8|28292.3|28277.3|28212.3|28197.3|2493
1697212800000|2023-10-13 16:00:00|28234.8|28214.8|28239.8|28219.8|28284.8|28264.8|28209.8|28189.8|414
1697216400000|2023-10-13 17:00:00|28234.8|28214.8|28204.8|28184.8|28249.8|28224.8|28154.8|28134.8|631
1697220000000|2023-10-13 18:00:00|28209.8|28189.8|28197.3|28182.3|28224.8|28204.8|28177.3|28162.3|360
1697223600000|2023-10-13 19:00:00|28199.8|28184.8|28182.3|28167.3|28222.3|28207.3|28157.3|28142.3|249
1697227200000|2023-10-13 20:00:00|28183.9|28143.9|28145|28105|28186.5|28146.5|28138.3|28098.3|0
1697407200000|2023-10-15 22:00:00|28283.2|28243.2|28301|28261|28314.1|28274.1|28278.5|28238.5|0
1697410800000|2023-10-15 23:00:00|28302.3|28262.3|28327.2|28287.2|28329.9|28289.9|28294.2|28254.2|0
1697414400000|2023-10-16 00:00:00|28327.3|28287.3|28290.1|28250.1|28354.7|28314.7|28274|28234|0
1697418000000|2023-10-16 01:00:00|28293.4|28253.4|28295.6|28255.6|28329.3|28289.3|28266.3|28226.3|0
1697421600000|2023-10-16 02:00:00|28269.6|28229.6|28282.3|28242.3|28316.3|28276.3|28249.5|28209.5|0
1697425200000|2023-10-16 03:00:00|28282.2|28242.2|28282.2|28242.2|28289|28249|28229|28189|0
1697428800000|2023-10-16 04:00:00|28278.9|28238.9|28301.9|28261.9|28301.9|28261.9|28262|28222|0
1697432400000|2023-10-16 05:00:00|28301.8|28261.8|28268.6|28228.6|28308.4|28268.4|28234.7|28194.7|0
1697436000000|2023-10-16 06:00:00|28268.5|28228.5|28309.8|28294.8|28339.8|28324.8|28217.3|28202.3|631
1697439600000|2023-10-16 07:00:00|28307.3|28292.3|28147.6|28132.6|28402.3|28387.3|28112.6|28097.6|3590
1697443200000|2023-10-16 08:00:00|28142.6|28127.6|28187.6|28172.6|28252.6|28237.6|28067.6|28052.6|2102
1697446800000|2023-10-16 09:00:00|28185.1|28170.1|28272.6|28257.6|28297.6|28282.6|28170.1|28155.1|1197
1697450400000|2023-10-16 10:00:00|28267.6|28252.6|28347.6|28332.6|28350.1|28335.1|28222.6|28207.6|1115
1697454000000|2023-10-16 11:00:00|28350.1|28335.1|28319.9|28304.9|28364.9|28349.9|28297.6|28282.6|632
1697457600000|2023-10-16 12:00:00|28322.4|28307.4|28389.9|28374.9|28394.9|28379.9|28299.9|28284.9|999
1697461200000|2023-10-16 13:00:00|28394.9|28379.9|28379.9|28364.9|28409.9|28394.9|28329.9|28314.9|1171
1697464800000|2023-10-16 14:00:00|28382.4|28367.4|28461.1|28446.1|28471.1|28456.1|28342.4|28327.4|1415
1697468400000|2023-10-16 15:00:00|28458.6|28443.6|28393.6|28373.6|28468.6|28453.6|28363.6|28348.6|1779
1697472000000|2023-10-16 16:00:00|28398.6|28368.6|28408.6|28388.6|28418.6|28398.6|28388.6|28368.6|160
1697475600000|2023-10-16 17:00:00|28413.6|28393.6|28428.6|28408.6|28448.6|28428.6|28338.6|28318.6|269
1697479200000|2023-10-16 18:00:00|28433.6|28413.6|28428.6|28413.6|28433.6|28416.1|28386.1|28371.1|89
1697482800000|2023-10-16 19:00:00|28431.1|28416.1|28431.1|28416.1|28456.1|28441.1|28413.6|28398.6|258
1697486400000|2023-10-16 20:00:00|28439.6|28399.6|28474.1|28434.1|28482.7|28442.7|28434.4|28394.4|0
1697490000000|2023-10-16 21:00:00|28474.8|28434.8|28479.6|28439.6|28481.6|28441.6|28474.8|28434.8|0
1697493600000|2023-10-16 22:00:00|28479.5|28439.5|28446.4|28406.4|28479.6|28439.6|28444.4|28404.4|0
1697497200000|2023-10-16 23:00:00|28446.6|28406.6|28451.4|28411.4|28457.5|28417.5|28421.4|28381.4|0
1697500800000|2023-10-17 00:00:00|28452.8|28412.8|28474.8|28434.8|28495.2|28455.2|28441.2|28401.2|0
1697504400000|2023-10-17 01:00:00|28474.7|28434.7|28421.5|28381.5|28474.8|28434.8|28421.3|28381.3|0
1697508000000|2023-10-17 02:00:00|28414.9|28374.9|28394.9|28354.9|28428.2|28388.2|28394.9|28354.9|0
1697511600000|2023-10-17 03:00:00|28395|28355|28401.3|28361.3|28441.5|28401.5|28390.9|28350.9|0
1697515200000|2023-10-17 04:00:00|28401.2|28361.2|28381.2|28341.2|28407.9|28367.9|28381.2|28341.2|0
1697518800000|2023-10-17 05:00:00|28381.1|28341.1|28426.7|28386.7|28426.8|28386.8|28374.4|28334.4|0
1697522400000|2023-10-17 06:00:00|28426.8|28386.8|28371.1|28356.1|28441.1|28426.1|28351.1|28336.1|470
1697526000000|2023-10-17 07:00:00|28376.1|28361.1|28511|28496|28536|28521|28346.1|28331.1|2393
1697529600000|2023-10-17 08:00:00|28506|28491|28356|28341|28531|28516|28321|28306|1381
1697533200000|2023-10-17 09:00:00|28361|28346|28391|28376|28451|28436|28356|28341|830
1697536800000|2023-10-17 10:00:00|28388.5|28373.5|28376|28361|28396|28381|28301|28286|970
1697540400000|2023-10-17 11:00:00|28373.5|28358.5|28330|28315|28386|28371|28301|28286|752
1697544000000|2023-10-17 12:00:00|28325|28310|28222.5|28207.5|28340|28325|28210|28195|1383
1697547600000|2023-10-17 13:00:00|28225|28210|28222.5|28207.5|28267.5|28252.5|28145|28130|2204
1697551200000|2023-10-17 14:00:00|28220|28205|28340.6|28325.6|28355.6|28340.6|28187.5|28172.5|1630
1697554800000|2023-10-17 15:00:00|28343.1|28328.1|28438.1|28413.1|28453.1|28433.1|28323.1|28308.1|1889
1697558400000|2023-10-17 16:00:00|28433.1|28418.1|28433.1|28413.1|28513.1|28493.1|28423.1|28403.1|357
1697562000000|2023-10-17 17:00:00|28438.1|28418.1|28383.1|28363.1|28448.1|28428.1|28368.1|28343.1|358
1697565600000|2023-10-17 18:00:00|28388.1|28358.1|28375.6|28360.6|28423.1|28408.1|28355.6|28340.6|195
1697569200000|2023-10-17 19:00:00|28373.1|28358.1|28413.1|28398.1|28430.6|28415.6|28363.1|28348.1|222
1697572800000|2023-10-17 20:00:00|28441.9|28401.9|28433.5|28393.5|28453.2|28413.2|28411|28371|0
1697576400000|2023-10-17 21:00:00|28434.8|28394.8|28425.9|28385.9|28435.5|28395.5|28424.6|28384.6|0
1697580000000|2023-10-17 22:00:00|28425.8|28385.8|28407.6|28367.6|28426.6|28386.6|28404.8|28364.8|0
1697583600000|2023-10-17 23:00:00|28409.6|28369.6|28380.7|28340.7|28415.7|28375.7|28380.7|28340.7|0
1697587200000|2023-10-18 00:00:00|28380|28340|28269.8|28229.8|28385.5|28345.5|28269|28229|0
1697590800000|2023-10-18 01:00:00|28269.7|28229.7|28329.9|28289.9|28336.7|28296.7|28263|28223|0
1697594400000|2023-10-18 02:00:00|28330|28290|28376.7|28336.7|28386.8|28346.8|28330|28290|0
1697598000000|2023-10-18 03:00:00|28376.8|28336.8|28383.5|28343.5|28390.2|28350.2|28350.1|28310.1|0
1697601600000|2023-10-18 04:00:00|28383.6|28343.6|28375.1|28335.1|28410.1|28370.1|28375.1|28335.1|0
1697605200000|2023-10-18 05:00:00|28368.5|28328.5|28418|28378|28459.2|28419.2|28292.7|28252.7|0
1697608800000|2023-10-18 06:00:00|28414.7|28374.7|28405.6|28390.6|28470.6|28455.6|28403.1|28374.7|496
1697612400000|2023-10-18 07:00:00|28418.1|28403.1|28407.5|28392.5|28453.1|28438.1|28328.1|28313.1|2821
1697616000000|2023-10-18 08:00:00|28410|28395|28470|28455|28477.5|28462.5|28327.5|28312.5|1352
1697619600000|2023-10-18 09:00:00|28475|28460|28390|28375|28490|28475|28385|28370|1179
1697623200000|2023-10-18 10:00:00|28392.5|28377.5|28240|28225|28405|28390|28225|28210|1834
1697626800000|2023-10-18 11:00:00|28237.5|28222.5|28285|28270|28290|28275|28212.5|28197.5|1101
1697630400000|2023-10-18 12:00:00|28287.5|28272.5|28264|28249|28374|28359|28261.5|28246.5|780
1697634000000|2023-10-18 13:00:00|28269|28254|28149|28134|28284|28269|28139|28124|1950
1697637600000|2023-10-18 14:00:00|28154|28139|28145.6|28130.6|28248.1|28233.1|28104|28089|2401
1697641200000|2023-10-18 15:00:00|28140.6|28125.6|28113.1|28093.1|28183.1|28168.1|28108.1|28088.1|2448
1697644800000|2023-10-18 16:00:00|28118.1|28098.1|28098.1|28078.1|28153.1|28133.1|28093.1|28073.1|335
1697648400000|2023-10-18 17:00:00|28093.1|28073.1|28148.1|28123.1|28173.1|28153.1|28073.1|28053.1|522
1697652000000|2023-10-18 18:00:00|28143.1|28128.1|28083.1|28068.1|28168.1|28148.1|28065.6|28050.6|201
1697655600000|2023-10-18 19:00:00|28080.6|28065.6|28068.1|28053.1|28085.6|28070.6|28033.1|28018.1|486
1697659200000|2023-10-18 20:00:00|28088|28048|28107|28067|28139.4|28099.4|28088|28048|0
1697662800000|2023-10-18 21:00:00|28107.7|28067.7|28107|28067|28115.2|28075.2|28105.7|28065.7|0
1697666400000|2023-10-18 22:00:00|28106.9|28066.9|28079.8|28039.8|28107|28067|28073.8|28033.8|0
1697670000000|2023-10-18 23:00:00|28079.7|28039.7|28091.7|28051.7|28093|28053|28072.9|28032.9|0
1697673600000|2023-10-19 00:00:00|28093|28053|28091.9|28051.9|28105.3|28065.3|28058.2|28018.2|0
1697677200000|2023-10-19 01:00:00|28092|28052|28058.1|28018.1|28138.6|28098.6|28054.6|28014.6|0
1697680800000|2023-10-19 02:00:00|28064.7|28024.7|28010.1|27970.1|28065.1|28025.1|28009.9|27969.9|0
1697684400000|2023-10-19 03:00:00|28010|27970|27976.7|27936.7|28013.5|27973.5|27949.5|27909.5|0
1697688000000|2023-10-19 04:00:00|27976.8|27936.8|28010.3|27970.3|28023.6|27983.6|27976.7|27936.7|0
1697691600000|2023-10-19 05:00:00|28010.4|27970.4|27983.8|27943.8|28030.6|27990.6|27983.4|27943.4|0
1697695200000|2023-10-19 06:00:00|27990.4|27950.4|28010.6|27995.6|28010.6|27995.6|27945.6|27930.6|440
1697698800000|2023-10-19 07:00:00|28000.6|27985.6|27804.2|27789.2|28015.6|28000.6|27730.6|27715.6|5376
1697702400000|2023-10-19 08:00:00|27801.7|27786.7|27777|27762|27842|27827|27727|27712|2233
1697706000000|2023-10-19 09:00:00|27774.5|27759.5|27907|27892|27909.5|27894.5|27747|27732|1825
1697709600000|2023-10-19 10:00:00|27912|27897|27957|27942|27962|27947|27877|27862|1240
1697713200000|2023-10-19 11:00:00|27954.5|27939.5|27855.6|27840.6|27962|27947|27825.6|27810.6|1465
1697716800000|2023-10-19 12:00:00|27853.1|27838.1|27830.6|27815.6|27860.6|27845.6|27795.6|27780.6|1264
1697720400000|2023-10-19 13:00:00|27835.6|27820.6|27793.1|27778.1|27853.1|27838.1|27745.6|27730.6|1889
1697724000000|2023-10-19 14:00:00|27790.6|27775.6|27774.1|27759.1|27806.6|27791.6|27721.6|27706.6|2382
1697727600000|2023-10-19 15:00:00|27771.6|27756.6|27774.1|27754.1|27826.6|27811.6|27741.6|27726.6|3287
1697731200000|2023-10-19 16:00:00|27769.1|27749.1|27764.1|27739.1|27859.1|27839.1|27659.1|27639.1|1109
1697734800000|2023-10-19 17:00:00|27769.1|27744.1|27699.1|27679.1|27819.1|27794.1|27689.1|27664.1|408
1697738400000|2023-10-19 18:00:00|27694.1|27674.1|27581.6|27566.6|27719.1|27699.1|27569.1|27554.1|575
1697742000000|2023-10-19 19:00:00|27576.6|27561.6|27584.1|27569.1|27611.6|27596.6|27514.1|27499.1|559
1697745600000|2023-10-19 20:00:00|27586.4|27546.4|27553.1|27513.1|27589.8|27549.8|27531.3|27491.3|0
1697749200000|2023-10-19 21:00:00|27552.5|27512.5|27543|27503|27555.4|27515.4|27539.2|27499.2|0
1697752800000|2023-10-19 22:00:00|27543.7|27503.7|27538.7|27498.7|27562.6|27522.6|27527.5|27487.5|0
1697756400000|2023-10-19 23:00:00|27538.6|27498.6|27551.4|27511.4|27552.7|27512.7|27522.4|27482.4|0
1697760000000|2023-10-20 00:00:00|27551.3|27511.3|27532.3|27492.3|27551.4|27511.4|27505.2|27465.2|0
1697763600000|2023-10-20 01:00:00|27532.2|27492.2|27515.7|27475.7|27545.5|27505.5|27478.8|27438.8|0
1697767200000|2023-10-20 02:00:00|27512.4|27472.4|27575.6|27535.6|27575.6|27535.6|27505.8|27465.8|0
1697770800000|2023-10-20 03:00:00|27575.5|27535.5|27571.9|27531.9|27585.3|27545.3|27558.6|27518.6|0
1697774400000|2023-10-20 04:00:00|27571.8|27531.8|27572.9|27532.9|27598.5|27558.5|27558.7|27518.7|0
1697778000000|2023-10-20 05:00:00|27573|27533|27533.1|27493.1|27573.2|27533.2|27533|27493|0
1697781600000|2023-10-20 06:00:00|27533|27493|27569.1|27554.1|27601.6|27586.6|27429.1|27414.1|1967
1697785200000|2023-10-20 07:00:00|27571.6|27556.6|27478.6|27463.6|27571.6|27556.6|27331.6|27316.6|5539
1697788800000|2023-10-20 08:00:00|27481.1|27466.1|27548.6|27533.6|27651.1|27636.1|27443.6|27428.6|2153
1697792400000|2023-10-20 09:00:00|27546.1|27531.1|27536.1|27521.1|27566.1|27551.1|27431.1|27416.1|2753
1697796000000|2023-10-20 10:00:00|27531.1|27516.1|27458.6|27443.6|27546.1|27531.1|27411.1|27396.1|1245
1697799600000|2023-10-20 11:00:00|27456.1|27441.1|27476.3|27461.3|27501.1|27486.1|27436.3|27421.3|968
1697803200000|2023-10-20 12:00:00|27478.8|27463.8|27426.3|27411.3|27483.8|27468.8|27403.8|27388.8|909
1697806800000|2023-10-20 13:00:00|27431.3|27416.3|27516.3|27501.3|27563.8|27548.8|27421.3|27406.3|1750
1697810400000|2023-10-20 14:00:00|27513.8|27498.8|27415.2|27400.2|27531.3|27516.3|27345.2|27330.2|2323
1697814000000|2023-10-20 15:00:00|27410.2|27395.2|27437.7|27412.7|27447.7|27430.2|27345.2|27330.2|2897
1697817600000|2023-10-20 16:00:00|27442.7|27417.7|27472.7|27452.7|27482.7|27462.7|27397.7|27377.7|307
1697821200000|2023-10-20 17:00:00|27477.7|27457.7|27462.7|27442.7|27512.7|27487.7|27422.7|27402.7|302
1697824800000|2023-10-20 18:00:00|27467.7|27447.7|27407.7|27392.7|27472.7|27452.7|27387.7|27372.7|173
1697828400000|2023-10-20 19:00:00|27410.2|27395.2|27365.2|27350.2|27430.2|27415.2|27365.2|27350.2|271
1697832000000|2023-10-20 20:00:00|27376.6|27336.6|27369.8|27329.8|27401.4|27361.4|27361.5|27321.5|0
1698012000000|2023-10-22 22:00:00|27383.5|27343.5|27436|27396|27450.5|27410.5|27382.2|27342.2|0
1698015600000|2023-10-22 23:00:00|27434.6|27394.6|27443.8|27403.8|27445.8|27405.8|27418.1|27378.1|0
1698019200000|2023-10-23 00:00:00|27443.7|27403.7|27432.1|27392.1|27465.3|27425.3|27411.9|27371.9|0
1698022800000|2023-10-23 01:00:00|27432.2|27392.2|27419.2|27379.2|27432.6|27392.6|27405.6|27365.6|0
1698026400000|2023-10-23 02:00:00|27412.6|27372.6|27404.9|27364.9|27438.9|27398.9|27404.9|27364.9|0
1698030000000|2023-10-23 03:00:00|27405|27365|27418.4|27378.4|27451.7|27411.7|27405|27365|0
1698033600000|2023-10-23 04:00:00|27418.3|27378.3|27425.3|27385.3|27438.5|27398.5|27405.2|27365.2|0
1698037200000|2023-10-23 05:00:00|27428.6|27388.6|27451.5|27411.5|27473.4|27433.4|27425.1|27385.1|0
1698040800000|2023-10-23 06:00:00|27458.1|27418.1|27465.2|27450.2|27555.2|27540.2|27431.8|27391.8|536
1698044400000|2023-10-23 07:00:00|27467.7|27452.7|27307|27292|27530.2|27515.2|27299.5|27284.5|4571
1698048000000|2023-10-23 08:00:00|27304.5|27289.5|27439.5|27424.5|27474.5|27459.5|27264.5|27249.5|2016
1698051600000|2023-10-23 09:00:00|27442|27427|27204.5|27189.5|27444.5|27429.5|27199.5|27184.5|2255
1698055200000|2023-10-23 10:00:00|27199.5|27184.5|27324.5|27309.5|27329.5|27314.5|27199.5|27184.5|1340
1698058800000|2023-10-23 11:00:00|27329.5|27314.5|27365.1|27350.1|27417.6|27402.6|27297|27282|885
1698062400000|2023-10-23 12:00:00|27367.6|27352.6|27350.1|27335.1|27407.6|27392.6|27347.6|27332.6|1707
1698066000000|2023-10-23 13:00:00|27352.6|27337.6|27405.1|27390.1|27407.6|27392.6|27292.6|27277.6|2187
1698069600000|2023-10-23 14:00:00|27402.6|27387.6|27519.1|27504.1|27546.6|27531.6|27397.6|27382.6|2152
1698073200000|2023-10-23 15:00:00|27516.6|27501.6|27581.6|27561.6|27606.6|27591.6|27499.1|27484.1|2081
1698076800000|2023-10-23 16:00:00|27576.6|27556.6|27606.6|27586.6|27606.6|27586.6|27531.6|27511.6|403
1698080400000|2023-10-23 17:00:00|27611.6|27591.6|27526.6|27506.6|27616.6|27591.6|27516.6|27496.6|436
1698084000000|2023-10-23 18:00:00|27521.6|27501.6|27486.6|27471.6|27531.6|27511.6|27471.6|27451.6|270
1698087600000|2023-10-23 19:00:00|27489.1|27474.1|27379.1|27364.1|27496.6|27481.6|27376.6|27361.6|421
1698091200000|2023-10-23 20:00:00|27382.9|27342.9|27439.7|27399.7|27449.8|27409.8|27375.7|27335.7|0
1698094800000|2023-10-23 21:00:00|27440.3|27400.3|27435.8|27395.8|27441.7|27401.7|27431.7|27391.7|0
1698098400000|2023-10-23 22:00:00|27436.4|27396.4|27438.5|27398.5|27442.5|27402.5|27421.7|27381.7|0
1698102000000|2023-10-23 23:00:00|27438.4|27398.4|27475.7|27435.7|27477.7|27437.7|27437.1|27397.1|0
1698105600000|2023-10-24 00:00:00|27474.4|27434.4|27403.3|27363.3|27477.7|27437.7|27389.5|27349.5|0
1698109200000|2023-10-24 01:00:00|27406.5|27366.5|27356.6|27316.6|27430|27390|27349.5|27309.5|0
1698112800000|2023-10-24 02:00:00|27356.5|27316.5|27429.7|27389.7|27452.9|27412.9|27349.9|27309.9|0
1698116400000|2023-10-24 03:00:00|27436.3|27396.3|27455.7|27415.7|27455.8|27415.8|27416.2|27376.2|0
1698120000000|2023-10-24 04:00:00|27455.8|27415.8|27475.8|27435.8|27482.3|27442.3|27455.6|27415.6|0
1698123600000|2023-10-24 05:00:00|27475.7|27435.7|27576.8|27536.8|27588.4|27548.4|27475.7|27435.7|0
1698127200000|2023-10-24 06:00:00|27576.7|27536.7|27571.6|27556.6|27609.1|27594.1|27544.1|27529.1|686
1698130800000|2023-10-24 07:00:00|27574.1|27559.1|27451.7|27436.7|27624.1|27609.1|27379.1|27364.1|3861
1698134400000|2023-10-24 08:00:00|27461.7|27446.7|27471.7|27456.7|27486.7|27471.7|27299.2|27284.2|2327
1698138000000|2023-10-24 09:00:00|27469.2|27454.2|27626.7|27611.7|27639.2|27624.2|27434.2|27419.2|1395
1698141600000|2023-10-24 10:00:00|27629.2|27614.2|27629.2|27614.2|27671.7|27656.7|27606.7|27591.7|1150
1698145200000|2023-10-24 11:00:00|27631.7|27616.7|27635|27620|27686.7|27671.7|27601.7|27586.7|674
1698148800000|2023-10-24 12:00:00|27637.5|27622.5|27615|27600|27650|27635|27585|27570|1814
1698152400000|2023-10-24 13:00:00|27612.5|27597.5|27575|27560|27620|27605|27495|27480|1755
1698156000000|2023-10-24 14:00:00|27580|27565|27660.2|27645.2|27675.2|27660.2|27515|27500|1861
1698159600000|2023-10-24 15:00:00|27662.7|27647.7|27572.7|27552.7|27662.7|27647.7|27555.2|27537.7|1870
1698163200000|2023-10-24 16:00:00|27577.7|27557.7|27507.7|27482.7|27582.7|27562.7|27482.7|27457.7|418
1698166800000|2023-10-24 17:00:00|27502.7|27477.7|27557.7|27537.7|27572.7|27552.7|27497.7|27477.7|249
1698170400000|2023-10-24 18:00:00|27562.7|27532.7|27610.2|27595.2|27615.2|27600.2|27547.7|27527.7|123
1698174000000|2023-10-24 19:00:00|27607.7|27592.7|27577.7|27562.7|27630.2|27615.2|27577.7|27562.7|214
1698177600000|2023-10-24 20:00:00|27610.7|27570.7|27603.7|27563.7|27697.7|27657.7|27595.7|27555.7|0
1698181200000|2023-10-24 21:00:00|27603.8|27563.8|27596.3|27556.3|27609.8|27569.8|27588.9|27548.9|0
1698184800000|2023-10-24 22:00:00|27596.5|27556.5|27595.2|27555.2|27620.6|27580.6|27556.5|27516.5|0
1698188400000|2023-10-24 23:00:00|27595.1|27555.1|27597.6|27557.6|27603|27563|27586.4|27546.4|0
1698192000000|2023-10-25 00:00:00|27596.3|27556.3|27587.1|27547.1|27607.3|27567.3|27560.7|27520.7|0
1698195600000|2023-10-25 01:00:00|27587.2|27547.2|27607.1|27567.1|27613.7|27573.7|27574|27534|0
1698199200000|2023-10-25 02:00:00|27600.6|27560.6|27620|27580|27620.1|27580.1|27593.9|27553.9|0
1698202800000|2023-10-25 03:00:00|27626.6|27586.6|27567.2|27527.2|27626.7|27586.7|27560.6|27520.6|0
1698206400000|2023-10-25 04:00:00|27567.1|27527.1|27580.3|27540.3|27580.3|27540.3|27554|27514|0
1698210000000|2023-10-25 05:00:00|27580.4|27540.4|27511.2|27471.2|27593.4|27553.4|27497.9|27457.9|0
1698213600000|2023-10-25 06:00:00|27504.7|27464.7|27507.7|27492.7|27555.2|27540.2|27490.2|27464.6|431
1698217200000|2023-10-25 07:00:00|27510.2|27495.2|27394.8|27379.8|27520.2|27505.2|27357.3|27342.3|3257
1698220800000|2023-10-25 08:00:00|27392.3|27377.3|27394.8|27379.8|27407.3|27392.3|27287.3|27272.3|1611
1698224400000|2023-10-25 09:00:00|27392.3|27377.3|27282.3|27267.3|27402.3|27387.3|27257.3|27242.3|1317
1698228000000|2023-10-25 10:00:00|27284.8|27269.8|27369.8|27354.8|27382.3|27367.3|27239.8|27224.8|1065
1698231600000|2023-10-25 11:00:00|27367.3|27352.3|27380|27365|27417.3|27402.3|27357.3|27342.3|736
1698235200000|2023-10-25 12:00:00|27382.5|27367.5|27352.5|27337.5|27442.5|27427.5|27352.5|27337.5|981
1698238800000|2023-10-25 13:00:00|27347.5|27332.5|27295|27280|27372.5|27357.5|27252.5|27237.5|1617
1698242400000|2023-10-25 14:00:00|27292.5|27277.5|27398.6|27383.6|27408.6|27393.6|27241.1|27226.1|2090
1698246000000|2023-10-25 15:00:00|27393.6|27378.6|27421.1|27401.1|27488.6|27473.6|27393.6|27378.6|2653
1698249600000|2023-10-25 16:00:00|27416.1|27396.1|27361.1|27341.1|27421.1|27401.1|27346.1|27321.1|254
1698253200000|2023-10-25 17:00:00|27366.1|27346.1|27356.1|27331.1|27381.1|27361.1|27316.1|27296.1|512
1698256800000|2023-10-25 18:00:00|27351.1|27336.1|27356.1|27341.1|27381.1|27361.1|27336.1|27316.1|233
1698260400000|2023-10-25 19:00:00|27358.6|27343.6|27353.6|27338.6|27401.1|27386.1|27338.6|27323.6|265
1698264000000|2023-10-25 20:00:00|27357.3|27317.3|27363.9|27323.9|27419.6|27379.6|27357.2|27317.2|0
1698267600000|2023-10-25 21:00:00|27365.2|27325.2|27346.4|27306.4|27366.6|27326.6|27345.8|27305.8|0
1698271200000|2023-10-25 22:00:00|27345.7|27305.7|27291.6|27251.6|27345.7|27305.7|27271.9|27231.9|0
1698274800000|2023-10-25 23:00:00|27290.3|27250.3|27275.4|27235.4|27294.7|27254.7|27252.4|27212.4|0
1698278400000|2023-10-26 00:00:00|27275.5|27235.5|27228.7|27188.7|27309.9|27269.9|27222|27182|0
1698282000000|2023-10-26 01:00:00|27228.8|27188.8|27241.7|27201.7|27268.2|27228.2|27215.6|27175.6|0
1698285600000|2023-10-26 02:00:00|27241.8|27201.8|27228.3|27188.3|27248.3|27208.3|27195|27155|0
1698289200000|2023-10-26 03:00:00|27234.8|27194.8|27254.6|27214.6|27267.7|27227.7|27228.3|27188.3|0
1698292800000|2023-10-26 04:00:00|27261.1|27221.1|27261.4|27221.4|27268|27228|27234.6|27194.6|0
1698296400000|2023-10-26 05:00:00|27267.9|27227.9|27237.8|27197.8|27294.4|27254.4|27228.3|27188.3|0
1698300000000|2023-10-26 06:00:00|27237.9|27197.9|27256.1|27241.1|27366.1|27351.1|27221.1|27197.8|848
1698303600000|2023-10-26 07:00:00|27258.6|27243.6|27186.2|27171.2|27291.1|27276.1|27078.6|27063.6|4468
1698307200000|2023-10-26 08:00:00|27188.7|27173.7|27171.2|27156.2|27251.2|27236.2|27136.2|27121.2|1299
1698310800000|2023-10-26 09:00:00|27168.7|27153.7|27208.7|27193.7|27286.2|27271.2|27141.2|27126.2|1300
1698314400000|2023-10-26 10:00:00|27211.2|27196.2|27231.2|27216.2|27301.2|27286.2|27178.7|27163.7|1106
1698318000000|2023-10-26 11:00:00|27233.7|27218.7|27249.1|27234.1|27254.1|27239.1|27176.2|27161.2|2101
1698321600000|2023-10-26 12:00:00|27246.6|27231.6|27519.1|27504.1|27529.1|27514.1|27231.6|27216.6|2675
1698325200000|2023-10-26 13:00:00|27526.6|27511.6|27504.1|27489.1|27591.6|27576.6|27479.1|27464.1|2580
1698328800000|2023-10-26 14:00:00|27494.1|27479.1|27580|27565|27597.5|27582.5|27442.5|27427.5|2305
1698332400000|2023-10-26 15:00:00|27577.5|27562.5|27500|27480|27592.5|27577.5|27477.5|27462.5|1898
1698336000000|2023-10-26 16:00:00|27495|27475|27410|27385|27500|27480|27395|27375|485
1698339600000|2023-10-26 17:00:00|27405|27380|27435|27415|27470|27450|27380|27355|613
1698343200000|2023-10-26 18:00:00|27440|27420|27512.5|27497.5|27515|27500|27425|27405|250
1698346800000|2023-10-26 19:00:00|27510|27495|27415|27400|27527.5|27512.5|27402.5|27387.5|359
1698350400000|2023-10-26 20:00:00|27415.9|27375.9|27431.6|27391.6|27465.2|27425.2|27383.5|27343.5|0
1698354000000|2023-10-26 21:00:00|27431.5|27391.5|27456.9|27416.9|27460.2|27420.2|27424.2|27384.2|0
1698357600000|2023-10-26 22:00:00|27457.1|27417.1|27495.5|27455.5|27501.5|27461.5|27457.1|27417.1|0
1698361200000|2023-10-26 23:00:00|27496.8|27456.8|27519.8|27479.8|27523.1|27483.1|27495.5|27455.5|0
1698364800000|2023-10-27 00:00:00|27519.7|27479.7|27531.8|27491.8|27538.8|27498.8|27492.1|27452.1|0
1698368400000|2023-10-27 01:00:00|27531.7|27491.7|27585.6|27545.6|27592.3|27552.3|27525.1|27485.1|0
1698372000000|2023-10-27 02:00:00|27592.2|27552.2|27592.2|27552.2|27612.2|27572.2|27585.6|27545.6|0
1698375600000|2023-10-27 03:00:00|27592.3|27552.3|27580.9|27540.9|27598.8|27558.8|27560.7|27520.7|0
1698379200000|2023-10-27 04:00:00|27580.8|27540.8|27601.2|27561.2|27601.3|27561.3|27561.3|27521.3|0
1698382800000|2023-10-27 05:00:00|27601.1|27561.1|27646.6|27606.6|27656.4|27616.4|27581.3|27541.3|0
1698386400000|2023-10-27 06:00:00|27653.1|27613.1|27552.5|27537.5|27653.1|27620|27537.5|27522.5|989
1698390000000|2023-10-27 07:00:00|27557.5|27542.5|27544.9|27529.9|27632.5|27617.5|27410|27395|3862
1698393600000|2023-10-27 08:00:00|27547.4|27532.4|27687.4|27672.4|27689.9|27674.9|27524.9|27509.9|1587
1698397200000|2023-10-27 09:00:00|27689.9|27674.9|27599.9|27584.9|27714.9|27699.9|27562.4|27547.4|1338
1698400800000|2023-10-27 10:00:00|27597.4|27582.4|27529.9|27514.9|27644.9|27629.9|27529.9|27514.9|704
1698404400000|2023-10-27 11:00:00|27524.9|27509.9|27386.9|27371.9|27544.9|27529.9|27386.9|27371.9|1657
1698408000000|2023-10-27 12:00:00|27384.4|27369.4|27511.9|27496.9|27541.9|27526.9|27361.9|27346.9|1277
1698411600000|2023-10-27 13:00:00|27514.4|27499.4|27336.9|27321.9|27576.9|27561.9|27291.9|27276.9|2314
1698415200000|2023-10-27 14:00:00|27349.4|27334.4|27305.6|27290.6|27405.6|27390.6|27230.6|27215.6|2180
1698418800000|2023-10-27 15:00:00|27310.6|27295.6|27288.1|27268.1|27383.1|27368.1|27265.6|27250.6|3264
1698422400000|2023-10-27 16:00:00|27293.1|27273.1|27248.1|27223.1|27298.1|27278.1|27243.1|27218.1|304
1698426000000|2023-10-27 17:00:00|27243.1|27218.1|27183.1|27158.1|27258.1|27233.1|27178.1|27158.1|423
1698429600000|2023-10-27 18:00:00|27178.1|27163.1|27130.6|27115.6|27195.6|27180.6|27120.6|27105.6|398
1698433200000|2023-10-27 19:00:00|27128.1|27113.1|27168.1|27153.1|27170.6|27155.6|27113.1|27098.1|441
1698436800000|2023-10-27 20:00:00|27186.9|27146.9|27189.5|27149.5|27214.9|27174.9|27186.9|27146.9|0
1698440400000|2023-10-27 21:00:00|27185.8|27145.8|27185.8|27145.8|27185.8|27145.8|27185.8|27145.8|0
1698616800000|2023-10-29 22:00:00|27245.9|27205.9|27259.6|27219.6|27277.6|27237.6|27231.5|27191.5|0
1698620400000|2023-10-29 23:00:00|27259.5|27219.5|27251.5|27211.5|27261.6|27221.6|27233.2|27193.2|0
1698624000000|2023-10-30 00:00:00|27251.4|27211.4|27296.2|27256.2|27296.2|27256.2|27244.7|27204.7|0
1698627600000|2023-10-30 01:00:00|27296.1|27256.1|27309.3|27269.3|27309.4|27269.4|27269.2|27229.2|0
1698631200000|2023-10-30 02:00:00|27309.2|27269.2|27289.2|27249.2|27309.3|27269.3|27269.4|27229.4|0
1698634800000|2023-10-30 03:00:00|27289.3|27249.3|27309.3|27269.3|27315.9|27275.9|27269.3|27229.3|0
1698638400000|2023-10-30 04:00:00|27309.2|27269.2|27283|27243|27309.2|27269.2|27269.3|27229.3|0
1698642000000|2023-10-30 05:00:00|27283.1|27243.1|27308.1|27268.1|27309.6|27269.6|27281.9|27241.9|0
1698645600000|2023-10-30 06:00:00|27322.7|27282.7|27354.7|27314.7|27382.7|27342.7|27316.2|27276.2|0
1698649200000|2023-10-30 07:00:00|27354.6|27314.6|27405.6|27390.6|27435.6|27420.6|27321.8|27281.8|816
1698652800000|2023-10-30 08:00:00|27415.6|27400.6|27457.5|27442.5|27490|27475|27353.1|27338.1|3410
1698656400000|2023-10-30 09:00:00|27460|27445|27512.5|27497.5|27525|27510|27460|27445|1260
1698660000000|2023-10-30 10:00:00|27515|27500|27522.5|27507.5|27550|27535|27435|27420|1274
1698663600000|2023-10-30 11:00:00|27520|27505|27550|27535|27577.5|27562.5|27495|27480|823
1698667200000|2023-10-30 12:00:00|27552.5|27537.5|27474.7|27459.7|27555|27540|27452.2|27437.2|948
1698670800000|2023-10-30 13:00:00|27482.2|27467.2|27499.7|27484.7|27529.7|27514.7|27447.2|27432.2|1458
1698674400000|2023-10-30 14:00:00|27494.7|27479.7|27384.7|27369.7|27509.7|27494.7|27312.2|27297.2|1952
1698678000000|2023-10-30 15:00:00|27387.2|27372.2|27355.8|27340.8|27434.7|27419.7|27308.3|27293.3|1491
1698681600000|2023-10-30 16:00:00|27353.3|27338.3|27315.8|27295.8|27365.8|27350.8|27288.3|27273.3|1693
1698685200000|2023-10-30 17:00:00|27320.8|27290.8|27395.8|27375.8|27400.8|27380.8|27305.8|27285.8|373
1698688800000|2023-10-30 18:00:00|27390.8|27370.8|27380.8|27355.8|27395.8|27375.8|27350.8|27330.8|279
1698692400000|2023-10-30 19:00:00|27385.8|27360.8|27395.8|27380.8|27430.8|27405.8|27370.8|27350.8|252
1698696000000|2023-10-30 20:00:00|27398.3|27383.3|27380.8|27365.8|27400.8|27385.8|27380.8|27365.8|63
1698699600000|2023-10-30 21:00:00|27401|27361|27391.9|27351.9|27401|27361|27388.6|27348.6|0
1698703200000|2023-10-30 22:00:00|27392|27352|27393.3|27353.3|27400|27360|27380.5|27340.5|0
1698706800000|2023-10-30 23:00:00|27393.2|27353.2|27383.8|27343.8|27401.4|27361.4|27381.8|27341.8|0
1698710400000|2023-10-31 00:00:00|27383.9|27343.9|27393.2|27353.2|27399.8|27359.8|27349.6|27309.6|0
1698714000000|2023-10-31 01:00:00|27393.1|27353.1|27346.8|27306.8|27399.9|27359.9|27346.1|27306.1|0
1698717600000|2023-10-31 02:00:00|27346.9|27306.9|27326.9|27286.9|27373.4|27333.4|27320.4|27280.4|0
1698721200000|2023-10-31 03:00:00|27320.3|27280.3|27293.7|27253.7|27333.7|27293.7|27266.8|27226.8|0
1698724800000|2023-10-31 04:00:00|27287.2|27247.2|27284.1|27244.1|27313.7|27273.7|27273.9|27233.9|0
1698728400000|2023-10-31 05:00:00|27284|27244|27292.9|27252.9|27300.5|27260.5|27259.9|27219.9|0
1698732000000|2023-10-31 06:00:00|27293|27253|27359.3|27319.3|27365.9|27325.9|27269.5|27229.5|0
1698735600000|2023-10-31 07:00:00|27365.9|27325.9|27415.8|27400.8|27468.3|27453.3|27359.3|27319.3|552
1698739200000|2023-10-31 08:00:00|27428.3|27413.3|27625.5|27610.5|27643|27628|27378.3|27363.3|3281
1698742800000|2023-10-31 09:00:00|27623|27608|27663|27648|27678|27663|27583|27568|1774
1698746400000|2023-10-31 10:00:00|27660.5|27645.5|27748|27733|27758|27743|27648|27633|2428
1698750000000|2023-10-31 11:00:00|27743|27728|27778|27763|27808|27793|27733|27718|1511
1698753600000|2023-10-31 12:00:00|27783|27768|27727.1|27712.1|27803|27788|27712.1|27697.1|1370
1698757200000|2023-10-31 13:00:00|27732.1|27717.1|27674.6|27659.6|27742.1|27727.1|27632.1|27617.1|1474
1698760800000|2023-10-31 14:00:00|27672.1|27657.1|27757.1|27742.1|27802.1|27787.1|27639.6|27624.6|1830
1698764400000|2023-10-31 15:00:00|27762.1|27747.1|27763.2|27748.2|27788.2|27773.2|27713.2|27698.2|1199
1698768000000|2023-10-31 16:00:00|27765.7|27750.7|27770.7|27750.7|27798.2|27783.2|27693.2|27678.2|2352
1698771600000|2023-10-31 17:00:00|27775.7|27755.7|27800.7|27780.7|27805.7|27785.7|27745.7|27720.7|325
1698775200000|2023-10-31 18:00:00|27805.7|27775.7|27795.7|27775.7|27805.7|27785.7|27755.7|27735.7|238
1698778800000|2023-10-31 19:00:00|27800.7|27780.7|27790.7|27775.7|27810.7|27790.7|27770.7|27755.7|210
1698782400000|2023-10-31 20:00:00|27788.2|27773.2|27800.7|27785.7|27805.7|27790.7|27773.2|27758.2|236
1698786000000|2023-10-31 21:00:00|27815.9|27775.9|27823.7|27783.7|27827.8|27787.8|27809.8|27769.8|0
1698789600000|2023-10-31 22:00:00|27823.8|27783.8|27824.4|27784.4|27838.6|27798.6|27804.8|27764.8|0
1698793200000|2023-10-31 23:00:00|27824.5|27784.5|27806.1|27766.1|27825.8|27785.8|27798|27758|0
1698796800000|2023-11-01 00:00:00|27805.4|27765.4|27796.7|27756.7|27817.1|27777.1|27776.5|27736.5|0
1698800400000|2023-11-01 01:00:00|27796.6|27756.6|27783.2|27743.2|27816.5|27776.5|27769.6|27729.6|0
1698804000000|2023-11-01 02:00:00|27783.1|27743.1|27817.4|27777.4|27817.5|27777.5|27769.8|27729.8|0
1698807600000|2023-11-01 03:00:00|27817.3|27777.3|27823.8|27783.8|27837.3|27797.3|27810.7|27770.7|0
1698811200000|2023-11-01 04:00:00|27823.9|27783.9|27823.9|27783.9|27830.7|27790.7|27803.8|27763.8|0
1698814800000|2023-11-01 05:00:00|27823.8|27783.8|27810.6|27770.6|27837.1|27797.1|27803.1|27763.1|0
1698818400000|2023-11-01 06:00:00|27804|27764|27904.5|27864.5|27904.6|27864.6|27804|27764|0
1698822000000|2023-11-01 07:00:00|27904.6|27864.6|27835.7|27820.7|27904.6|27883.2|27813.2|27798.2|965
1698825600000|2023-11-01 08:00:00|27833.2|27818.2|27734.2|27719.2|27903.2|27888.2|27714.2|27699.2|3643
1698829200000|2023-11-01 09:00:00|27731.7|27716.7|27761.7|27746.7|27784.2|27769.2|27714.2|27699.2|943
1698832800000|2023-11-01 10:00:00|27759.2|27744.2|27764.2|27749.2|27774.2|27759.2|27684.2|27669.2|1032
1698836400000|2023-11-01 11:00:00|27769.2|27754.2|27756.7|27741.7|27789.2|27774.2|27719.2|27704.2|590
1698840000000|2023-11-01 12:00:00|27759.2|27744.2|27895.9|27880.9|27918.4|27903.4|27744.2|27729.2|1632
1698843600000|2023-11-01 13:00:00|27893.4|27878.4|28033.4|28018.4|28088.4|28073.4|27868.4|27853.4|3111
1698847200000|2023-11-01 14:00:00|28030.9|28015.9|28073.4|28058.4|28083.4|28068.4|27978.4|27963.4|2649
1698850800000|2023-11-01 15:00:00|28070.9|28055.9|28047.3|28032.3|28088.4|28073.4|27942.3|27927.3|3326
1698854400000|2023-11-01 16:00:00|28049.8|28034.8|27979.8|27954.8|28057.3|28042.3|27952.3|27937.3|2142
1698858000000|2023-11-01 17:00:00|27974.8|27959.8|27964.8|27939.8|28009.8|27989.8|27954.8|27934.8|343
1698861600000|2023-11-01 18:00:00|27959.8|27940.8|28019.8|27999.8|28034.8|28014.8|27924.8|27899.8|720
1698865200000|2023-11-01 19:00:00|28024.8|28004.8|28089.8|28074.8|28102.3|28087.3|28019.8|27999.8|619
1698868800000|2023-11-01 20:00:00|28087.3|28072.3|28114.8|28099.8|28124.8|28109.8|28087.3|28072.3|122
1698872400000|2023-11-01 21:00:00|28123.2|28083.2|28128.7|28088.7|28131.4|28091.4|28119.2|28079.2|0
1698876000000|2023-11-01 22:00:00|28128.5|28088.5|28134.1|28094.1|28140.2|28100.2|28119.2|28079.2|0
1698879600000|2023-11-01 23:00:00|28134.2|28094.2|28174.3|28134.3|28177.3|28137.3|28132.1|28092.1|0
1698883200000|2023-11-02 00:00:00|28172.3|28132.3|28184.9|28144.9|28198.4|28158.4|28158|28118|0
1698886800000|2023-11-02 01:00:00|28185|28145|28204.6|28164.6|28218.3|28178.3|28178.1|28138.1|0
1698890400000|2023-11-02 02:00:00|28207.9|28167.9|28171.5|28131.5|28211.3|28171.3|28171.4|28131.4|0
1698894000000|2023-11-02 03:00:00|28171.4|28131.4|28170.6|28130.6|28177.2|28137.2|28157.3|28117.3|0
1698897600000|2023-11-02 04:00:00|28171|28131|28170.2|28130.2|28177.3|28137.3|28163.5|28123.5|0
1698901200000|2023-11-02 05:00:00|28170.5|28130.5|28177|28137|28190.4|28150.4|28163.5|28123.5|0
1698904800000|2023-11-02 06:00:00|28177.1|28137.1|28146.9|28106.9|28183.7|28143.7|28130.2|28090.2|0
1698908400000|2023-11-02 07:00:00|28146.8|28106.8|28187.3|28172.3|28187.3|28172.3|28133.5|28093.5|667
1698912000000|2023-11-02 08:00:00|28192.3|28177.3|28332.3|28317.3|28357.3|28342.3|28172.3|28157.3|4506
1698915600000|2023-11-02 09:00:00|28334.8|28319.8|28442.3|28427.3|28457.3|28442.3|28334.8|28319.8|2478
1698919200000|2023-11-02 10:00:00|28444.8|28429.8|28489.8|28474.8|28507.3|28492.3|28417.3|28402.3|1947
1698922800000|2023-11-02 11:00:00|28487.3|28472.3|28487.3|28472.3|28517.3|28502.3|28442.3|28427.3|2691
1698926400000|2023-11-02 12:00:00|28484.8|28469.8|28515.6|28500.6|28545.6|28530.6|28459.8|28444.8|1892
1698930000000|2023-11-02 13:00:00|28513.1|28498.1|28483.1|28468.1|28515.6|28500.6|28425.6|28410.6|4397
1698933600000|2023-11-02 14:00:00|28480.6|28465.6|28545.6|28530.6|28550.6|28535.6|28405.6|28390.6|2359
1698937200000|2023-11-02 15:00:00|28540.6|28525.6|28486.9|28471.9|28575.6|28560.6|28486.9|28471.9|2015
1698940800000|2023-11-02 16:00:00|28489.4|28474.4|28514.4|28489.4|28521.9|28506.9|28441.9|28426.9|2463
1698944400000|2023-11-02 17:00:00|28509.4|28484.4|28569.4|28549.4|28574.4|28554.4|28499.4|28479.4|347
1698948000000|2023-11-02 18:00:00|28564.4|28544.4|28579.4|28559.4|28584.4|28564.4|28559.4|28534.4|230
1698951600000|2023-11-02 19:00:00|28574.4|28554.4|28599.4|28584.4|28606.9|28591.9|28569.4|28549.4|199
1698955200000|2023-11-02 20:00:00|28596.9|28581.9|28614.4|28599.4|28636.9|28621.9|28589.4|28574.4|366
1698958800000|2023-11-02 21:00:00|28653.5|28613.5|28628.6|28588.6|28656.7|28616.7|28628.6|28588.6|0
1698962400000|2023-11-02 22:00:00|28628.3|28588.3|28633.6|28593.6|28649.9|28609.9|28619.1|28579.1|0
1698966000000|2023-11-02 23:00:00|28634.9|28594.9|28625.7|28585.7|28637.7|28597.7|28622.3|28582.3|0
1698969600000|2023-11-03 00:00:00|28625.5|28585.5|28631|28591|28638.4|28598.4|28617.5|28577.5|0
1698973200000|2023-11-03 01:00:00|28624.5|28584.5|28644.5|28604.5|28651.2|28611.2|28611.1|28571.1|0
1698976800000|2023-11-03 02:00:00|28644.6|28604.6|28651.3|28611.3|28664.5|28624.5|28641.2|28601.2|0
1698980400000|2023-11-03 03:00:00|28654.6|28614.6|28659.3|28619.3|28672.9|28632.9|28651.2|28611.2|0
1698984000000|2023-11-03 04:00:00|28659.4|28619.4|28639.5|28599.5|28659.4|28619.4|28639.3|28599.3|0
1698987600000|2023-11-03 05:00:00|28639.4|28599.4|28652.2|28612.2|28652.3|28612.3|28638.8|28598.8|0
1698991200000|2023-11-03 06:00:00|28652.1|28612.1|28641.9|28601.9|28678.6|28638.6|28641.8|28601.8|0
1698994800000|2023-11-03 07:00:00|28635.3|28595.3|28626.9|28611.9|28635.3|28614.4|28554.4|28539.4|507
1698998400000|2023-11-03 08:00:00|28629.4|28614.4|28615.3|28600.3|28670.3|28655.3|28564.4|28549.4|2988
1699002000000|2023-11-03 09:00:00|28612.8|28597.8|28565.3|28550.3|28620.3|28605.3|28520.3|28505.3|1279
1699005600000|2023-11-03 10:00:00|28567.8|28552.8|28545.3|28530.3|28590.3|28575.3|28520.3|28505.3|1219
1699009200000|2023-11-03 11:00:00|28540.3|28525.3|28650.3|28635.3|28650.3|28635.3|28520.3|28505.3|1607
1699012800000|2023-11-03 12:00:00|28647.8|28632.8|28663.5|28648.5|28723.5|28708.5|28575.3|28560.3|2069
1699016400000|2023-11-03 13:00:00|28661|28646|28728.5|28713.5|28748.5|28733.5|28628.5|28613.5|2314
1699020000000|2023-11-03 14:00:00|28733.5|28718.5|28716|28701|28743.5|28728.5|28663.5|28648.5|1766
1699023600000|2023-11-03 15:00:00|28713.5|28698.5|28672.1|28657.1|28726|28711|28659.6|28644.6|1253
1699027200000|2023-11-03 16:00:00|28674.6|28659.6|28679.6|28654.6|28702.1|28687.1|28657.1|28642.1|2705
1699030800000|2023-11-03 17:00:00|28674.6|28659.6|28684.6|28659.6|28689.6|28664.6|28634.6|28614.6|330
1699034400000|2023-11-03 18:00:00|28679.6|28654.6|28729.6|28704.6|28729.6|28709.6|28659.6|28639.6|176
1699038000000|2023-11-03 19:00:00|28724.6|28699.6|28687.1|28672.1|28729.6|28709.6|28677.1|28662.1|168
1699041600000|2023-11-03 20:00:00|28689.6|28674.6|28694.6|28679.6|28702.1|28687.1|28672.1|28657.1|181
1699045200000|2023-11-03 21:00:00|28705.3|28665.3|28705.3|28665.3|28705.3|28665.3|28705.3|28665.3|0
1699225200000|2023-11-05 23:00:00|28720.1|28680.1|28706.2|28666.2|28735.8|28695.8|28694.6|28654.6|0
1699228800000|2023-11-06 00:00:00|28706.1|28666.1|28679|28639|28719.2|28679.2|28672.1|28632.1|0
1699232400000|2023-11-06 01:00:00|28679.1|28639.1|28685.8|28645.8|28705.7|28665.7|28658|28618|0
1699236000000|2023-11-06 02:00:00|28685.9|28645.9|28686.1|28646.1|28705.9|28665.9|28679.3|28639.3|0
1699239600000|2023-11-06 03:00:00|28692.7|28652.7|28692.9|28652.9|28706.2|28666.2|28679.3|28639.3|0
1699243200000|2023-11-06 04:00:00|28692.8|28652.8|28699.2|28659.2|28712.8|28672.8|28686|28646|0
1699246800000|2023-11-06 05:00:00|28699.3|28659.3|28692.8|28652.8|28706.2|28666.2|28685.9|28645.9|0
1699250400000|2023-11-06 06:00:00|28692.9|28652.9|28692.3|28652.3|28699.7|28659.7|28672.8|28632.8|0
1699254000000|2023-11-06 07:00:00|28713.2|28673.2|28774.6|28759.6|28777.1|28762.1|28689.6|28659.8|398
1699257600000|2023-11-06 08:00:00|28779.6|28764.6|28765.8|28750.8|28829.6|28814.6|28707.1|28692.1|3639
1699261200000|2023-11-06 09:00:00|28763.3|28748.3|28748.3|28733.3|28768.3|28753.3|28715.8|28700.8|1003
1699264800000|2023-11-06 10:00:00|28750.8|28735.8|28730.8|28715.8|28770.8|28755.8|28690.8|28675.8|1275
1699268400000|2023-11-06 11:00:00|28725.8|28710.8|28695.8|28680.8|28750.8|28735.8|28675.8|28660.8|628
1699272000000|2023-11-06 12:00:00|28690.8|28675.8|28727|28712|28752|28737|28663.3|28648.3|2667
1699275600000|2023-11-06 13:00:00|28722|28707|28732|28717|28737|28722|28692|28677|650
1699279200000|2023-11-06 14:00:00|28734.5|28719.5|28622|28607|28757|28742|28612|28597|1383
1699282800000|2023-11-06 15:00:00|28627|28612|28628.2|28613.2|28632|28617|28553.2|28538.2|2055
1699286400000|2023-11-06 16:00:00|28625.7|28610.7|28595.7|28570.7|28643.2|28628.2|28578.2|28555.7|2822
1699290000000|2023-11-06 17:00:00|28590.7|28575.7|28550.7|28530.7|28595.7|28575.7|28540.7|28515.7|314
1699293600000|2023-11-06 18:00:00|28545.7|28525.7|28495.7|28475.7|28550.7|28530.7|28485.7|28465.7|311
1699297200000|2023-11-06 19:00:00|28500.7|28480.7|28538.2|28523.2|28543.2|28528.2|28485.7|28465.7|221
1699300800000|2023-11-06 20:00:00|28533.2|28518.2|28573.2|28558.2|28573.2|28558.2|28523.2|28508.2|211
1699304400000|2023-11-06 21:00:00|28563.8|28523.8|28545.9|28505.9|28577|28537|28545.2|28505.2|0
1699308000000|2023-11-06 22:00:00|28546.5|28506.5|28547.2|28507.2|28551.3|28511.3|28545.9|28505.9|0
1699311600000|2023-11-06 23:00:00|28547|28507|28520.7|28480.7|28547|28507|28512.5|28472.5|0
1699315200000|2023-11-07 00:00:00|28522.7|28482.7|28523.1|28483.1|28543.2|28503.2|28514.5|28474.5|0
1699318800000|2023-11-07 01:00:00|28523|28483|28543.3|28503.3|28556.9|28516.9|28509.6|28469.6|0
1699322400000|2023-11-07 02:00:00|28543.2|28503.2|28536.4|28496.4|28543.5|28503.5|28529.7|28489.7|0
1699326000000|2023-11-07 03:00:00|28536.3|28496.3|28536.3|28496.3|28543.2|28503.2|28516.2|28476.2|0
1699329600000|2023-11-07 04:00:00|28536.2|28496.2|28522.8|28482.8|28536.4|28496.4|28516.1|28476.1|0
1699333200000|2023-11-07 05:00:00|28522.9|28482.9|28503|28463|28522.9|28482.9|28496.1|28456.1|0
1699336800000|2023-11-07 06:00:00|28502.9|28462.9|28469.6|28429.6|28516.3|28476.3|28449.5|28409.5|0
1699340400000|2023-11-07 07:00:00|28463|28423|28498.2|28483.2|28503.2|28488.2|28440.7|28416.3|557
1699344000000|2023-11-07 08:00:00|28493.2|28478.2|28652.6|28637.6|28693.2|28678.2|28478.2|28463.2|3792
1699347600000|2023-11-07 09:00:00|28655.1|28640.1|28582.6|28567.6|28662.6|28647.6|28582.6|28567.6|1343
1699351200000|2023-11-07 10:00:00|28585.1|28570.1|28585.1|28570.1|28667.6|28652.6|28572.6|28557.6|1193
1699354800000|2023-11-07 11:00:00|28587.6|28572.6|28540.1|28525.1|28592.6|28577.6|28495.1|28480.1|1068
1699358400000|2023-11-07 12:00:00|28537.6|28522.6|28452.7|28437.7|28552.6|28537.6|28427.7|28412.7|1366
1699362000000|2023-11-07 13:00:00|28455.2|28440.2|28442.7|28427.7|28455.2|28440.2|28342.7|28327.7|2143
1699365600000|2023-11-07 14:00:00|28445.2|28430.2|28427.7|28412.7|28452.7|28437.7|28362.7|28347.7|1315
1699369200000|2023-11-07 15:00:00|28425.2|28410.2|28466.3|28451.3|28501.3|28486.3|28401.3|28386.3|1302
1699372800000|2023-11-07 16:00:00|28461.3|28446.3|28443.8|28423.8|28461.3|28446.3|28391.3|28376.3|2682
1699376400000|2023-11-07 17:00:00|28448.8|28418.8|28413.8|28393.8|28448.8|28423.8|28398.8|28378.8|386
1699380000000|2023-11-07 18:00:00|28408.8|28388.8|28433.8|28413.8|28448.8|28428.8|28408.8|28383.8|289
1699383600000|2023-11-07 19:00:00|28438.8|28418.8|28426.3|28411.3|28443.8|28421.3|28418.8|28398.8|83
1699387200000|2023-11-07 20:00:00|28431.3|28416.3|28443.8|28428.8|28466.3|28451.3|28421.3|28406.3|189
1699390800000|2023-11-07 21:00:00|28447.2|28407.2|28451.6|28411.6|28453.4|28413.4|28437.8|28397.8|0
1699394400000|2023-11-07 22:00:00|28450.9|28410.9|28451|28411|28453|28413|28446.9|28406.9|0
1699398000000|2023-11-07 23:00:00|28450.9|28410.9|28437.3|28397.3|28450.9|28410.9|28433.2|28393.2|0
1699401600000|2023-11-08 00:00:00|28436|28396|28449.7|28409.7|28456.7|28416.7|28433.9|28393.9|0
1699405200000|2023-11-08 01:00:00|28449.6|28409.6|28429.9|28389.9|28449.8|28409.8|28423|28383|0
1699408800000|2023-11-08 02:00:00|28429.8|28389.8|28450.1|28410.1|28450.1|28410.1|28419.7|28379.7|0
1699412400000|2023-11-08 03:00:00|28450|28410|28390.1|28350.1|28450.1|28410.1|28383.1|28343.1|0
1699416000000|2023-11-08 04:00:00|28390.2|28350.2|28416.9|28376.9|28430.2|28390.2|28390.1|28350.1|0
1699419600000|2023-11-08 05:00:00|28420.2|28380.2|28383.5|28343.5|28423.7|28383.7|28376.9|28336.9|0
1699423200000|2023-11-08 06:00:00|28383.4|28343.4|28356.6|28316.6|28383.5|28343.5|28336.5|28296.5|0
1699426800000|2023-11-08 07:00:00|28356.5|28316.5|28356.3|28341.3|28379.8|28356.3|28331.3|28316.3|299
1699430400000|2023-11-08 08:00:00|28361.3|28346.3|28325.5|28310.5|28411.3|28396.3|28276.3|28261.3|3525
1699434000000|2023-11-08 09:00:00|28323|28308|28210.5|28195.5|28325.5|28310.5|28195.5|28180.5|1699
1699437600000|2023-11-08 10:00:00|28213|28198|28355.5|28340.5|28363|28348|28200.5|28185.5|1335
1699441200000|2023-11-08 11:00:00|28360.5|28345.5|28390.5|28375.5|28430.5|28415.5|28355.5|28340.5|1132
1699444800000|2023-11-08 12:00:00|28393|28378|28448.5|28433.5|28463.5|28448.5|28370.5|28355.5|870
1699448400000|2023-11-08 13:00:00|28443.5|28428.5|28508.5|28493.5|28521|28506|28443.5|28428.5|953
1699452000000|2023-11-08 14:00:00|28513.5|28498.5|28611|28596|28663.5|28648.5|28513.5|28498.5|2169
1699455600000|2023-11-08 15:00:00|28608.5|28593.5|28451.2|28436.2|28613.5|28598.5|28446.2|28431.2|1454
1699459200000|2023-11-08 16:00:00|28453.7|28438.7|28403.7|28383.7|28481.2|28466.2|28398.7|28378.7|1900
1699462800000|2023-11-08 17:00:00|28408.7|28388.7|28398.7|28378.7|28413.7|28393.7|28328.7|28308.7|495
1699466400000|2023-11-08 18:00:00|28393.7|28373.7|28408.7|28388.7|28433.7|28413.7|28393.7|28373.7|161
1699470000000|2023-11-08 19:00:00|28413.7|28393.7|28416.2|28401.2|28443.7|28428.7|28411.2|28388.7|102
1699473600000|2023-11-08 20:00:00|28421.2|28406.2|28453.7|28438.7|28483.7|28468.7|28418.7|28403.7|193
1699477200000|2023-11-08 21:00:00|28455.6|28415.6|28411.2|28371.2|28455.6|28415.6|28409.9|28369.9|0
1699480800000|2023-11-08 22:00:00|28411.3|28371.3|28407.2|28367.2|28416|28376|28406.5|28366.5|0
1699484400000|2023-11-08 23:00:00|28406.5|28366.5|28414.4|28374.4|28414.4|28374.4|28391.6|28351.6|0
1699488000000|2023-11-09 00:00:00|28414.3|28374.3|28434.6|28394.6|28434.7|28394.7|28408.3|28368.3|0
1699491600000|2023-11-09 01:00:00|28434.7|28394.7|28448.5|28408.5|28468.3|28428.3|28434.7|28394.7|0
1699495200000|2023-11-09 02:00:00|28448.4|28408.4|28428.6|28388.6|28468.4|28428.4|28422.1|28382.1|0
1699498800000|2023-11-09 03:00:00|28428.7|28388.7|28428.4|28388.4|28448.3|28408.3|28421.7|28381.7|0
1699502400000|2023-11-09 04:00:00|28428.5|28388.5|28455.1|28415.1|28455.1|28415.1|28421.9|28381.9|0
1699506000000|2023-11-09 05:00:00|28455|28415|28448.5|28408.5|28481.9|28441.9|28445.1|28405.1|0
1699509600000|2023-11-09 06:00:00|28448.4|28408.4|28469|28429|28482|28442|28428.7|28388.7|0
1699513200000|2023-11-09 07:00:00|28475.5|28435.5|28483.7|28468.7|28486.2|28471.2|28428.7|28413.7|398
1699516800000|2023-11-09 08:00:00|28486.2|28471.2|28496.1|28481.1|28587.3|28572.3|28378.7|28363.7|3367
1699520400000|2023-11-09 09:00:00|28498.6|28483.6|28583.6|28568.6|28593.6|28578.6|28463.6|28448.6|1033
1699524000000|2023-11-09 10:00:00|28581.1|28566.1|28638.6|28623.6|28656.1|28641.1|28573.6|28558.6|1147
1699527600000|2023-11-09 11:00:00|28636.1|28621.1|28578.6|28563.6|28646.1|28631.1|28571.1|28556.1|682
1699531200000|2023-11-09 12:00:00|28581.1|28566.1|28612.2|28597.2|28623.6|28608.6|28578.6|28563.6|523
1699534800000|2023-11-09 13:00:00|28607.2|28592.2|28619.7|28604.7|28647.2|28632.2|28602.2|28587.2|656
1699538400000|2023-11-09 14:00:00|28622.2|28607.2|28657.2|28642.2|28657.2|28642.2|28589.7|28574.7|1191
1699542000000|2023-11-09 15:00:00|28662.2|28647.2|28666.3|28651.3|28668.8|28653.8|28576.3|28561.3|1676
1699545600000|2023-11-09 16:00:00|28663.8|28648.8|28658.8|28638.8|28706.3|28691.3|28641.3|28626.3|2266
1699549200000|2023-11-09 17:00:00|28653.8|28633.8|28653.8|28628.8|28668.8|28643.8|28628.8|28608.8|257
1699552800000|2023-11-09 18:00:00|28648.8|28633.8|28558.8|28538.8|28653.8|28633.8|28548.8|28523.8|490
1699556400000|2023-11-09 19:00:00|28553.8|28533.8|28486.3|28471.3|28558.8|28538.8|28481.3|28466.3|355
1699560000000|2023-11-09 20:00:00|28481.3|28466.3|28498.8|28483.8|28518.8|28503.8|28471.3|28456.3|278
1699563600000|2023-11-09 21:00:00|28520.8|28480.8|28536.4|28496.4|28548.5|28508.5|28517.4|28477.4|0
1699567200000|2023-11-09 22:00:00|28537|28497|28535.7|28495.7|28541.8|28501.8|28531.6|28491.6|0
1699570800000|2023-11-09 23:00:00|28535.6|28495.6|28505.8|28465.8|28536.4|28496.4|28488.5|28448.5|0
1699574400000|2023-11-10 00:00:00|28504.5|28464.5|28464.8|28424.8|28507.8|28467.8|28444|28404|0
1699578000000|2023-11-10 01:00:00|28464.7|28424.7|28471.9|28431.9|28491.3|28451.3|28458.4|28418.4|0
1699581600000|2023-11-10 02:00:00|28471.8|28431.8|28465.5|28425.5|28485.3|28445.3|28451.9|28411.9|0
1699585200000|2023-11-10 03:00:00|28465.4|28425.4|28459|28419|28472.3|28432.3|28452.3|28412.3|0
1699588800000|2023-11-10 04:00:00|28465.6|28425.6|28494|28454|28507.2|28467.2|28460.1|28420.1|0
1699592400000|2023-11-10 05:00:00|28494.1|28454.1|28500.6|28460.6|28500.9|28460.9|28467.5|28427.5|0
1699596000000|2023-11-10 06:00:00|28500.5|28460.5|28504.3|28464.3|28520.5|28480.5|28476.2|28436.2|0
1699599600000|2023-11-10 07:00:00|28497.8|28457.8|28548.8|28533.8|28556.3|28541.3|28497.8|28457.8|472
1699603200000|2023-11-10 08:00:00|28553.8|28538.8|28499.3|28484.3|28566.3|28551.3|28481.3|28466.3|3251
1699606800000|2023-11-10 09:00:00|28494.3|28479.3|28554.3|28539.3|28564.3|28549.3|28459.3|28444.3|1063
1699610400000|2023-11-10 10:00:00|28549.3|28534.3|28459.3|28444.3|28554.3|28539.3|28439.3|28424.3|1094
1699614000000|2023-11-10 11:00:00|28454.3|28439.3|28494.3|28479.3|28499.3|28484.3|28394.3|28379.3|1393
1699617600000|2023-11-10 12:00:00|28486.8|28471.8|28543.6|28528.6|28586.1|28571.1|28469.3|28454.3|1285
1699621200000|2023-11-10 13:00:00|28551.1|28536.1|28553.6|28538.6|28581.1|28566.1|28521.1|28506.1|691
1699624800000|2023-11-10 14:00:00|28556.1|28541.1|28543.6|28528.6|28593.6|28578.6|28513.6|28498.6|1128
1699628400000|2023-11-10 15:00:00|28526.1|28511.1|28483.3|28468.3|28536.1|28521.1|28398.3|28383.3|3005
1699632000000|2023-11-10 16:00:00|28485.8|28470.8|28590.8|28570.8|28595.8|28570.8|28483.3|28468.3|2443
1699635600000|2023-11-10 17:00:00|28585.8|28565.8|28670.8|28650.8|28680.8|28655.8|28585.8|28565.8|549
1699639200000|2023-11-10 18:00:00|28665.8|28645.8|28730.8|28710.8|28735.8|28715.8|28665.8|28645.8|339
1699642800000|2023-11-10 19:00:00|28735.8|28715.8|28728.3|28713.3|28760.8|28740.8|28723.3|28705.8|205
1699646400000|2023-11-10 20:00:00|28730.8|28715.8|28748.3|28733.3|28763.3|28748.3|28728.3|28713.3|229
1699650000000|2023-11-10 21:00:00|28770.6|28730.6|28721.9|28681.9|28793|28753|28708.4|28668.4|0
1699830000000|2023-11-12 23:00:00|28744.4|28704.4|28705.9|28665.9|28744.4|28704.4|28697.8|28657.8|0
1699833600000|2023-11-13 00:00:00|28705.2|28665.2|28643.1|28603.1|28759.7|28719.7|28636.3|28596.3|0
1699837200000|2023-11-13 01:00:00|28643|28603|28643.1|28603.1|28649.8|28609.8|28629.6|28589.6|0
1699840800000|2023-11-13 02:00:00|28643|28603|28622.5|28582.5|28649.8|28609.8|28622.5|28582.5|0
1699844400000|2023-11-13 03:00:00|28616|28576|28599.3|28559.3|28616|28576|28599|28559|0
1699848000000|2023-11-13 04:00:00|28602.5|28562.5|28575.9|28535.9|28602.5|28562.5|28575.9|28535.9|0
1699851600000|2023-11-13 05:00:00|28576|28536|28602.3|28562.3|28609.4|28569.4|28569.2|28529.2|0
1699855200000|2023-11-13 06:00:00|28602.2|28562.2|28635.9|28595.9|28642.5|28602.5|28595.7|28555.7|0
1699858800000|2023-11-13 07:00:00|28642.4|28602.4|28646.4|28631.4|28668.9|28653.9|28618.9|28600.7|463
1699862400000|2023-11-13 08:00:00|28651.4|28636.4|28739.3|28724.3|28739.3|28724.3|28631.4|28616.4|3640
1699866000000|2023-11-13 09:00:00|28744.3|28729.3|28769.3|28754.3|28824.3|28809.3|28734.3|28719.3|2093
1699869600000|2023-11-13 10:00:00|28766.8|28751.8|28809.3|28794.3|28819.3|28804.3|28731.8|28716.8|913
1699873200000|2023-11-13 11:00:00|28804.3|28789.3|28779.3|28764.3|28814.3|28799.3|28731.8|28716.8|695
1699876800000|2023-11-13 12:00:00|28774.3|28759.3|28759.4|28744.4|28784.3|28769.3|28754.3|28739.3|560
1699880400000|2023-11-13 13:00:00|28764.4|28749.4|28829.4|28814.4|28849.4|28834.4|28759.4|28744.4|2236
1699884000000|2023-11-13 14:00:00|28834.4|28819.4|28834.4|28819.4|28844.4|28829.4|28751.9|28736.9|1467
1699887600000|2023-11-13 15:00:00|28836.9|28821.9|28887|28872|28897|28882|28809.4|28794.4|1989
1699891200000|2023-11-13 16:00:00|28892|28877|28939.5|28919.5|28954.5|28939.5|28877|28862|2719
1699894800000|2023-11-13 17:00:00|28944.5|28924.5|28914.5|28894.5|28949.5|28924.5|28899.5|28879.5|273
1699898400000|2023-11-13 18:00:00|28909.5|28889.5|28944.5|28924.5|28964.5|28939.5|28909.5|28889.5|217
1699902000000|2023-11-13 19:00:00|28939.5|28919.5|28947|28932|28962|28947|28939.5|28919.5|126
1699905600000|2023-11-13 20:00:00|28944.5|28929.5|28939.5|28924.5|28967|28952|28932|28917|239
1699909200000|2023-11-13 21:00:00|28954.4|28914.4|28974.7|28934.7|28976.1|28936.1|28954.4|28914.4|0
1699912800000|2023-11-13 22:00:00|28973.3|28933.3|28971.8|28931.8|28975.4|28935.4|28970|28930|0
1699916400000|2023-11-13 23:00:00|28971.7|28931.7|28972.4|28932.4|28976.5|28936.5|28964.3|28924.3|0
1699920000000|2023-11-14 00:00:00|28972.1|28932.1|28962.7|28922.7|28975.1|28935.1|28940.4|28900.4|0
1699923600000|2023-11-14 01:00:00|28962.8|28922.8|28983.2|28943.2|28990|28950|28956|28916|0
1699927200000|2023-11-14 02:00:00|28983.3|28943.3|28963.5|28923.5|28990|28950|28963.5|28923.5|0
1699930800000|2023-11-14 03:00:00|28963.4|28923.4|28977|28937|28977|28937|28943.4|28903.4|0
1699934400000|2023-11-14 04:00:00|28970.4|28930.4|28963.7|28923.7|28977|28937|28957|28917|0
1699938000000|2023-11-14 05:00:00|28963.6|28923.6|28956.8|28916.8|28963.6|28923.6|28943.6|28903.6|0
1699941600000|2023-11-14 06:00:00|28950.2|28910.2|28935.5|28895.5|28950.2|28910.2|28922.1|28882.1|0
1699945200000|2023-11-14 07:00:00|28928.9|28888.9|29024.4|29009.4|29029.4|29014.4|28911.9|28888.8|440
1699948800000|2023-11-14 08:00:00|29029.4|29014.4|29086.2|29071.2|29096.2|29081.2|28979.4|28964.4|3528
1699952400000|2023-11-14 09:00:00|29083.7|29068.7|29073.7|29058.7|29118.7|29103.7|29018.7|29003.7|2815
1699956000000|2023-11-14 10:00:00|29076.2|29061.2|29033.7|29018.7|29113.7|29098.7|28998.7|28983.7|1164
1699959600000|2023-11-14 11:00:00|29038.7|29023.7|29043.7|29028.7|29048.7|29033.7|29001.2|28986.2|651
1699963200000|2023-11-14 12:00:00|29048.7|29033.7|29083.4|29068.4|29088.4|29073.4|29033.4|29018.4|776
1699966800000|2023-11-14 13:00:00|29085.9|29070.9|29178.4|29163.4|29278.4|29263.4|29053.4|29038.4|3222
1699970400000|2023-11-14 14:00:00|29185.9|29170.9|29313.4|29298.4|29328.4|29313.4|29168.4|29153.4|3406
1699974000000|2023-11-14 15:00:00|29315.9|29300.9|29341.5|29326.5|29421.5|29406.5|29308.4|29293.4|3043
1699977600000|2023-11-14 16:00:00|29336.5|29321.5|29289|29269|29371.5|29356.5|29289|29269|2337
1699981200000|2023-11-14 17:00:00|29284|29264|29324|29304|29329|29309|29279|29259|415
1699984800000|2023-11-14 18:00:00|29329|29309|29329|29304|29359|29334|29324|29304|165
1699988400000|2023-11-14 19:00:00|29334|29309|29366.5|29351.5|29369|29354|29319|29294|115
1699992000000|2023-11-14 20:00:00|29369|29354|29349|29334|29401.5|29386.5|29349|29334|285
1699995600000|2023-11-14 21:00:00|29375.4|29335.4|29386.9|29346.9|29403.6|29363.6|29358.1|29318.1|0
1699999200000|2023-11-14 22:00:00|29386.3|29346.3|29394.4|29354.4|29395.8|29355.8|29383.5|29343.5|0
1700002800000|2023-11-14 23:00:00|29394.5|29354.5|29400.5|29360.5|29419.6|29379.6|29391.7|29351.7|0
1700006400000|2023-11-15 00:00:00|29400.2|29360.2|29385.8|29345.8|29411.9|29371.9|29382.7|29342.7|0
1700010000000|2023-11-15 01:00:00|29385.9|29345.9|29385.8|29345.8|29399.3|29359.3|29365.6|29325.6|0
1700013600000|2023-11-15 02:00:00|29385.9|29345.9|29419.9|29379.9|29419.9|29379.9|29379.1|29339.1|0
1700017200000|2023-11-15 03:00:00|29419.8|29379.8|29413.3|29373.3|29420.2|29380.2|29393.3|29353.3|0
1700020800000|2023-11-15 04:00:00|29413.4|29373.4|29406.5|29366.5|29413.5|29373.5|29406.5|29366.5|0
1700024400000|2023-11-15 05:00:00|29399.9|29359.9|29433.4|29393.4|29453.5|29413.5|29393.3|29353.3|0
1700028000000|2023-11-15 06:00:00|29433.3|29393.3|29467.1|29427.1|29480.4|29440.4|29426.6|29386.6|0
1700031600000|2023-11-15 07:00:00|29467.2|29427.2|29393.9|29378.9|29480.5|29440.5|29391.4|29376.4|363
1700035200000|2023-11-15 08:00:00|29398.9|29383.9|29550.4|29535.4|29556.4|29541.4|29386.4|29371.4|4722
1700038800000|2023-11-15 09:00:00|29547.9|29532.9|29440.4|29425.4|29570.4|29555.4|29410.4|29395.4|1982
1700042400000|2023-11-15 10:00:00|29435.4|29420.4|29480.4|29465.4|29500.4|29485.4|29410.4|29395.4|1457
1700046000000|2023-11-15 11:00:00|29482.9|29467.9|29520.4|29505.4|29525.4|29510.4|29450.4|29435.4|993
1700049600000|2023-11-15 12:00:00|29515.4|29500.4|29515.2|29500.2|29525.4|29510.4|29485.2|29470.2|616
1700053200000|2023-11-15 13:00:00|29512.7|29497.7|29477.7|29462.7|29545.2|29530.2|29445.2|29430.2|1229
1700056800000|2023-11-15 14:00:00|29480.2|29465.2|29465.2|29450.2|29505.2|29490.2|29430.2|29415.2|1610
1700060400000|2023-11-15 15:00:00|29467.7|29452.7|29498.3|29483.3|29530.8|29515.8|29465.2|29450.2|1475
1700064000000|2023-11-15 16:00:00|29500.8|29485.8|29463.3|29438.3|29515.8|29500.8|29448.3|29433.3|1882
1700067600000|2023-11-15 17:00:00|29458.3|29443.3|29453.3|29433.3|29473.3|29453.3|29443.3|29423.3|211
1700071200000|2023-11-15 18:00:00|29448.3|29428.3|29453.3|29428.3|29458.3|29438.3|29418.3|29398.3|153
1700074800000|2023-11-15 19:00:00|29458.3|29433.3|29463.3|29448.3|29470.8|29455.8|29438.3|29418.3|131
1700078400000|2023-11-15 20:00:00|29460.8|29445.8|29433.3|29418.3|29473.3|29458.3|29420.8|29405.8|219
1700082000000|2023-11-15 21:00:00|29454.9|29414.9|29412.8|29372.8|29454.9|29414.9|29401.3|29361.3|0
1700085600000|2023-11-15 22:00:00|29413.5|29373.5|29409.2|29369.2|29413.5|29373.5|29405.1|29365.1|0
1700089200000|2023-11-15 23:00:00|29409.4|29369.4|29430.6|29390.6|29430.6|29390.6|29409.2|29369.2|0
1700092800000|2023-11-16 00:00:00|29429.9|29389.9|29469.8|29429.8|29496.3|29456.3|29427.9|29387.9|0
1700096400000|2023-11-16 01:00:00|29469.7|29429.7|29415.3|29375.3|29469.8|29429.8|29415.2|29375.2|0
1700100000000|2023-11-16 02:00:00|29415.2|29375.2|29388.8|29348.8|29421.9|29381.9|29388.6|29348.6|0
1700103600000|2023-11-16 03:00:00|29382.3|29342.3|29370.7|29330.7|29395.9|29355.9|29367.4|29327.4|0
1700107200000|2023-11-16 04:00:00|29374|29334|29401|29361|29407.7|29367.7|29367.4|29327.4|0
1700110800000|2023-11-16 05:00:00|29401.1|29361.1|29408.1|29368.1|29428|29388|29400.9|29360.9|0
1700114400000|2023-11-16 06:00:00|29408|29368|29439.5|29399.5|29447.7|29407.7|29408|29368|0
1700118000000|2023-11-16 07:00:00|29446.1|29406.1|29437.1|29422.1|29469.6|29454.6|29429.6|29399.3|369
1700121600000|2023-11-16 08:00:00|29439.6|29424.6|29563.2|29548.2|29578.2|29563.2|29439.6|29424.6|4219
1700125200000|2023-11-16 09:00:00|29558.2|29543.2|29518.2|29503.2|29563.2|29548.2|29493.2|29478.2|1285
1700128800000|2023-11-16 10:00:00|29515.7|29500.7|29525.7|29510.7|29560.7|29545.7|29508.2|29493.2|970
1700132400000|2023-11-16 11:00:00|29528.2|29513.2|29545.7|29530.7|29558.2|29543.2|29503.2|29488.2|664
1700136000000|2023-11-16 12:00:00|29548.2|29533.2|29484.1|29469.1|29548.2|29533.2|29463.2|29448.2|927
1700139600000|2023-11-16 13:00:00|29486.6|29471.6|29514.1|29499.1|29556.6|29541.6|29479.1|29464.1|755
1700143200000|2023-11-16 14:00:00|29509.1|29494.1|29411.6|29396.6|29514.1|29499.1|29376.6|29361.6|2706
1700146800000|2023-11-16 15:00:00|29414.1|29399.1|29320.9|29305.9|29419.1|29404.1|29310.9|29295.9|1557
1700150400000|2023-11-16 16:00:00|29323.4|29308.4|29278.4|29258.4|29330.9|29315.9|29265.9|29250.9|2077
1700154000000|2023-11-16 17:00:00|29283.4|29263.4|29303.4|29283.4|29323.4|29303.4|29283.4|29258.4|406
1700157600000|2023-11-16 18:00:00|29298.4|29278.4|29283.4|29263.4|29308.4|29288.4|29268.4|29248.4|167
1700161200000|2023-11-16 19:00:00|29278.4|29258.4|29310.9|29295.9|29318.4|29303.4|29278.4|29258.4|128
1700164800000|2023-11-16 20:00:00|29308.4|29293.4|29363.4|29348.4|29373.4|29358.4|29298.4|29283.4|279
1700168400000|2023-11-16 21:00:00|29375.3|29335.3|29413.3|29373.3|29419.3|29379.3|29374.3|29334.3|0
1700172000000|2023-11-16 22:00:00|29413.9|29373.9|29410.5|29370.5|29413.9|29373.9|29407.8|29367.8|0
1700175600000|2023-11-16 23:00:00|29409.8|29369.8|29386.2|29346.2|29411.2|29371.2|29386.2|29346.2|0
1700179200000|2023-11-17 00:00:00|29386.3|29346.3|29391.8|29351.8|29398.6|29358.6|29371.8|29331.8|0
1700182800000|2023-11-17 01:00:00|29391.7|29351.7|29393.6|29353.6|29405.2|29365.2|29378.5|29338.5|0
1700186400000|2023-11-17 02:00:00|29393.7|29353.7|29380.8|29340.8|29400.3|29360.3|29380.3|29340.3|0
1700190000000|2023-11-17 03:00:00|29380.9|29340.9|29400.8|29360.8|29407.5|29367.5|29380.8|29340.8|0
1700193600000|2023-11-17 04:00:00|29400.9|29360.9|29400.5|29360.5|29407.4|29367.4|29387.3|29347.3|0
1700197200000|2023-11-17 05:00:00|29400.4|29360.4|29387.8|29347.8|29400.5|29360.5|29380.1|29340.1|0
1700200800000|2023-11-17 06:00:00|29387.9|29347.9|29381.4|29341.4|29401|29361|29374.8|29334.8|0
1700204400000|2023-11-17 07:00:00|29381.3|29341.3|29344.9|29329.9|29387.4|29372.4|29324.9|29309.9|579
1700208000000|2023-11-17 08:00:00|29349.9|29334.9|29398.7|29383.7|29459.9|29444.9|29337.4|29322.4|2922
1700211600000|2023-11-17 09:00:00|29396.2|29381.2|29491.2|29476.2|29506.2|29491.2|29396.2|29381.2|1620
1700215200000|2023-11-17 10:00:00|29493.7|29478.7|29511.2|29496.2|29551.2|29536.2|29481.2|29466.2|1558
1700218800000|2023-11-17 11:00:00|29506.2|29491.2|29491.2|29476.2|29513.7|29498.7|29481.2|29466.2|1226
1700222400000|2023-11-17 12:00:00|29493.7|29478.7|29484.4|29469.4|29529.4|29514.4|29469.4|29454.4|879
1700226000000|2023-11-17 13:00:00|29489.4|29474.4|29456.9|29441.9|29519.4|29504.4|29449.4|29434.4|618
1700229600000|2023-11-17 14:00:00|29454.4|29439.4|29474.4|29459.4|29501.9|29486.9|29424.4|29409.4|1074
1700233200000|2023-11-17 15:00:00|29471.9|29456.9|29504.2|29489.2|29509.2|29494.2|29454.4|29439.4|1556
1700236800000|2023-11-17 16:00:00|29499.2|29484.2|29284.1|29264.1|29504.2|29489.2|29231.6|29216.6|1907
1700240400000|2023-11-17 17:00:00|29279.1|29259.1|29279.1|29259.1|29289.1|29269.1|29249.1|29229.1|346
1700244000000|2023-11-17 18:00:00|29284.1|29264.1|29304.1|29284.1|29304.1|29284.1|29279.1|29259.1|142
1700247600000|2023-11-17 19:00:00|29309.1|29279.1|29289.1|29274.1|29309.1|29284.1|29276.6|29259.1|115
1700251200000|2023-11-17 20:00:00|29291.6|29276.6|29309.1|29294.1|29311.6|29296.6|29276.6|29261.6|250
1700254800000|2023-11-17 21:00:00|29322.1|29282.1|29292.4|29252.4|29325.1|29285.1|29291.7|29251.7|0
1700258400000|2023-11-17 22:00:00|29279.4|29239.4|29279.4|29239.4|29279.4|29239.4|29279.4|29239.4|0
1700434800000|2023-11-19 23:00:00|29303.6|29263.6|29321.2|29281.2|29333.6|29293.6|29296.4|29256.4|0
1700438400000|2023-11-20 00:00:00|29321.3|29281.3|29312.4|29272.4|29345.4|29305.4|29287|29247|0
1700442000000|2023-11-20 01:00:00|29343.5|29303.5|29312.3|29272.3|29350.3|29310.3|29305.5|29265.5|0
1700445600000|2023-11-20 02:00:00|29312.4|29272.4|29312.7|29272.7|29325.9|29285.9|29305.7|29265.7|0
1700449200000|2023-11-20 03:00:00|29306.1|29266.1|29292.6|29252.6|29312.7|29272.7|29286|29246|0
1700452800000|2023-11-20 04:00:00|29289.3|29249.3|29286|29246|29305.9|29265.9|29286|29246|0
1700456400000|2023-11-20 05:00:00|29323.6|29283.6|29278.9|29238.9|29323.7|29283.7|29272.5|29232.5|0
1700460000000|2023-11-20 06:00:00|29279|29239|29310.1|29270.1|29320.1|29280.1|29270.5|29230.5|0
1700463600000|2023-11-20 07:00:00|29285.7|29245.7|29404.8|29389.8|29429.8|29414.8|29284.8|29245.7|683
1700467200000|2023-11-20 08:00:00|29409.8|29394.8|29442.7|29427.7|29564.8|29549.8|29409.8|29394.8|5446
1700470800000|2023-11-20 09:00:00|29445.2|29430.2|29465.9|29450.9|29485.9|29470.9|29428.4|29413.4|1436
1700474400000|2023-11-20 10:00:00|29468.4|29453.4|29463.4|29448.4|29510.9|29495.9|29440.9|29425.9|2294
1700478000000|2023-11-20 11:00:00|29460.9|29445.9|29475.9|29460.9|29475.9|29460.9|29440.9|29425.9|567
1700481600000|2023-11-20 12:00:00|29470.9|29455.9|29445.5|29430.5|29490.9|29475.9|29430.5|29415.5|666
1700485200000|2023-11-20 13:00:00|29450.5|29435.5|29505.5|29490.5|29505.5|29490.5|29445.5|29430.5|899
1700488800000|2023-11-20 14:00:00|29508|29493|29513|29498|29550.5|29535.5|29475.5|29460.5|1135
1700492400000|2023-11-20 15:00:00|29510.5|29495.5|29545.5|29530.5|29568|29553|29503|29488|1998
1700496000000|2023-11-20 16:00:00|29548|29533|29550.5|29530.5|29555.5|29535.5|29518|29503|2010
1700499600000|2023-11-20 17:00:00|29545.5|29525.5|29520.5|29500.5|29555.5|29535.5|29515.5|29495.5|223
1700503200000|2023-11-20 18:00:00|29525.5|29505.5|29570.5|29550.5|29575.5|29555.5|29520.5|29500.5|155
1700506800000|2023-11-20 19:00:00|29575.5|29545.5|29578|29563|29588|29573|29560.5|29540.5|80
1700510400000|2023-11-20 20:00:00|29580.5|29565.5|29565.5|29550.5|29615.5|29600.5|29553|29538|240
1700514000000|2023-11-20 21:00:00|29577.7|29537.7|29571.1|29531.1|29582.4|29542.4|29551.3|29511.3|0
1700517600000|2023-11-20 22:00:00|29571|29531|29574.5|29534.5|29575.2|29535.2|29569.7|29529.7|0
1700521200000|2023-11-20 23:00:00|29574.6|29534.6|29588.7|29548.7|29588.7|29548.7|29567.7|29527.7|0
1700524800000|2023-11-21 00:00:00|29586.7|29546.7|29579.3|29539.3|29592.1|29552.1|29572.6|29532.6|0
1700528400000|2023-11-21 01:00:00|29579.2|29539.2|29580|29540|29592.5|29552.5|29572.4|29532.4|0
1700532000000|2023-11-21 02:00:00|29579.9|29539.9|29573.6|29533.6|29580.2|29540.2|29563.4|29523.4|0
1700535600000|2023-11-21 03:00:00|29580.2|29540.2|29586.8|29546.8|29593.7|29553.7|29573.5|29533.5|0
1700539200000|2023-11-21 04:00:00|29586.7|29546.7|29586.5|29546.5|29593.4|29553.4|29579.8|29539.8|0
1700542800000|2023-11-21 05:00:00|29586.4|29546.4|29573.3|29533.3|29593.3|29553.3|29573.2|29533.2|0
1700546400000|2023-11-21 06:00:00|29573.2|29533.2|29566.6|29526.6|29576.6|29536.6|29553|29513|0
1700550000000|2023-11-21 07:00:00|29560|29520|29460.4|29445.4|29566.6|29542.9|29435.4|29420.4|513
1700553600000|2023-11-21 08:00:00|29470.4|29455.4|29406.1|29391.1|29540.4|29525.4|29378.6|29363.6|3617
1700557200000|2023-11-21 09:00:00|29403.6|29388.6|29353.6|29338.6|29413.6|29398.6|29348.6|29333.6|1175
1700560800000|2023-11-21 10:00:00|29351.1|29336.1|29303.6|29288.6|29368.6|29353.6|29301.1|29286.1|1036
1700564400000|2023-11-21 11:00:00|29306.1|29291.1|29323.6|29308.6|29323.6|29308.6|29268.6|29253.6|1124
1700568000000|2023-11-21 12:00:00|29321.1|29306.1|29260.2|29245.2|29328.6|29313.6|29260.2|29245.2|738
1700571600000|2023-11-21 13:00:00|29262.7|29247.7|29240.2|29225.2|29262.7|29247.7|29190.2|29175.2|1871
1700575200000|2023-11-21 14:00:00|29245.2|29230.2|29252.7|29237.7|29285.2|29270.2|29225.2|29210.2|1307
1700578800000|2023-11-21 15:00:00|29255.2|29240.2|29219.7|29204.7|29267.7|29252.7|29197.2|29182.2|967
1700582400000|2023-11-21 16:00:00|29214.7|29199.7|29202.2|29182.2|29219.7|29204.7|29164.7|29149.7|3780
1700586000000|2023-11-21 17:00:00|29207.2|29177.2|29202.2|29182.2|29207.2|29182.2|29177.2|29152.2|328
1700589600000|2023-11-21 18:00:00|29197.2|29177.2|29207.2|29187.2|29217.2|29197.2|29182.2|29157.2|206
1700593200000|2023-11-21 19:00:00|29202.2|29182.2|29204.7|29189.7|29222.2|29197.2|29194.7|29172.2|170
1700596800000|2023-11-21 20:00:00|29207.2|29192.2|29207.2|29192.2|29219.7|29204.7|29189.7|29174.7|160
1700600400000|2023-11-21 21:00:00|29217.2|29177.2|29204.8|29164.8|29219.2|29179.2|29153.9|29113.9|0
1700604000000|2023-11-21 22:00:00|29205.5|29165.5|29209.7|29169.7|29214.4|29174.4|29202.8|29162.8|0
1700607600000|2023-11-21 23:00:00|29209.5|29169.5|29194.2|29154.2|29209.5|29169.5|29184.1|29144.1|0
1700611200000|2023-11-22 00:00:00|29193.5|29153.5|29238.4|29198.4|29238.4|29198.4|29193.5|29153.5|0
1700614800000|2023-11-22 01:00:00|29231.9|29191.9|29258.5|29218.5|29265.3|29225.3|29231.7|29191.7|0
1700618400000|2023-11-22 02:00:00|29252|29212|29252.6|29212.6|29259.3|29219.3|29225.8|29185.8|0
1700622000000|2023-11-22 03:00:00|29246|29206|29213|29173|29252.7|29212.7|29209.7|29169.7|0
1700625600000|2023-11-22 04:00:00|29206.5|29166.5|29213|29173|29213|29173|29199.8|29159.8|0
1700629200000|2023-11-22 05:00:00|29213.1|29173.1|29199.6|29159.6|29219.9|29179.9|29199.5|29159.5|0
1700632800000|2023-11-22 06:00:00|29199.5|29159.5|29206.8|29166.8|29206.9|29166.9|29185.9|29145.9|0
1700636400000|2023-11-22 07:00:00|29206.9|29166.9|29229.7|29214.7|29249.7|29234.7|29189.7|29166.9|430
1700640000000|2023-11-22 08:00:00|29227.2|29212.2|29323.1|29308.1|29330.6|29315.6|29199.7|29184.7|2735
1700643600000|2023-11-22 09:00:00|29325.6|29310.6|29265.6|29250.6|29368.1|29353.1|29255.6|29240.6|1446
1700647200000|2023-11-22 10:00:00|29260.6|29245.6|29330.6|29315.6|29335.6|29320.6|29250.6|29235.6|1063
1700650800000|2023-11-22 11:00:00|29333.1|29318.1|29270.6|29255.6|29345.6|29330.6|29270.6|29255.6|988
1700654400000|2023-11-22 12:00:00|29265.6|29250.6|29217.2|29202.2|29270.6|29255.6|29197.2|29182.2|752
1700658000000|2023-11-22 13:00:00|29214.7|29199.7|29207.2|29192.2|29252.2|29237.2|29202.2|29187.2|1293
1700661600000|2023-11-22 14:00:00|29212.2|29197.2|29129.7|29114.7|29217.2|29202.2|29102.2|29087.2|1514
1700665200000|2023-11-22 15:00:00|29132.2|29117.2|29189|29174|29214|29199|29112.2|29097.2|1370
1700668800000|2023-11-22 16:00:00|29186.5|29171.5|29181.5|29161.5|29189|29174|29149|29134|3221
1700672400000|2023-11-22 17:00:00|29186.5|29156.5|29166.5|29146.5|29196.5|29176.5|29136.5|29116.5|168
1700676000000|2023-11-22 18:00:00|29171.5|29151.5|29166.5|29146.5|29181.5|29156.5|29156.5|29136.5|116
1700679600000|2023-11-22 19:00:00|29171.5|29151.5|29151.5|29136.5|29176.5|29156.5|29119|29104|134
1700683200000|2023-11-22 20:00:00|29149|29134|29171.5|29156.5|29174|29159|29149|29134|152
1700686800000|2023-11-22 21:00:00|29175.5|29135.5|29166.8|29126.8|29178.9|29138.9|29162.8|29122.8|0
1700690400000|2023-11-22 22:00:00|29166.9|29126.9|29164.2|29124.2|29168.9|29128.9|29162.8|29122.8|0
1700694000000|2023-11-22 23:00:00|29163.9|29123.9|29151.4|29111.4|29165.4|29125.4|29148.7|29108.7|0
1700697600000|2023-11-23 00:00:00|29150.1|29110.1|29145.8|29105.8|29154.8|29114.8|29132.3|29092.3|0
1700701200000|2023-11-23 01:00:00|29145.7|29105.7|29159.5|29119.5|29159.5|29119.5|29139.1|29099.1|0
1700704800000|2023-11-23 02:00:00|29159.4|29119.4|29152.6|29112.6|29159.5|29119.5|29152.6|29112.6|0
1700708400000|2023-11-23 03:00:00|29152.5|29112.5|29146|29106|29152.7|29112.7|29139.3|29099.3|0
1700712000000|2023-11-23 04:00:00|29145.9|29105.9|29139.5|29099.5|29146.2|29106.2|29139.3|29099.3|0
1700715600000|2023-11-23 05:00:00|29139.6|29099.6|29166.2|29126.2|29166.2|29126.2|29139.5|29099.5|0
1700719200000|2023-11-23 06:00:00|29172.7|29132.7|29160|29120|29192.7|29152.7|29159.7|29119.7|0
1700722800000|2023-11-23 07:00:00|29166.5|29126.5|29174|29159|29179|29164|29131.5|29116.5|208
1700726400000|2023-11-23 08:00:00|29176.5|29161.5|29204.1|29189.1|29259|29244|29134|29119|2160
1700730000000|2023-11-23 09:00:00|29206.6|29191.6|29144.1|29129.1|29239.1|29224.1|29144.1|29129.1|1095
1700733600000|2023-11-23 10:00:00|29146.6|29131.6|29126.6|29111.6|29159.1|29144.1|29084.1|29069.1|1329
1700737200000|2023-11-23 11:00:00|29124.1|29109.1|29109.1|29094.1|29144.1|29129.1|29086.6|29071.6|910
1700740800000|2023-11-23 12:00:00|29106.6|29091.6|29194.4|29179.4|29199.4|29184.4|29094.1|29079.1|589
1700744400000|2023-11-23 13:00:00|29191.9|29176.9|29239.4|29224.4|29244.4|29229.4|29184.4|29169.4|425
1700748000000|2023-11-23 14:00:00|29241.9|29226.9|29254.4|29239.4|29271.9|29256.9|29229.4|29214.4|762
1700751600000|2023-11-23 15:00:00|29256.9|29241.9|29278.2|29263.2|29280.7|29265.7|29244.4|29229.4|604
1700755200000|2023-11-23 16:00:00|29275.7|29260.7|29225.7|29205.7|29278.2|29263.2|29220.7|29200.7|859
1700758800000|2023-11-23 17:00:00|29220.7|29200.7|29220.7|29195.7|29225.7|29205.7|29210.7|29190.7|80
1700762400000|2023-11-23 18:00:00|29230.7|29200.7|29224.7|29196.7|29230.7|29205.7|29224.7|29195.7|21
1700766000000|2023-11-23 19:00:00|29220.7|29195.7|29220.7|29205.7|29225.7|29205.7|29215.7|29195.7|7
1700769600000|2023-11-23 20:00:00|29223.2|29208.2|29240.7|29225.7|29258.2|29243.2|29218.2|29203.2|77
1700773200000|2023-11-23 21:00:00|29253.1|29213.1|29246.5|29206.5|29253.1|29213.1|29246.5|29206.5|0
1700780400000|2023-11-23 23:00:00|29246.8|29206.8|29247.8|29207.8|29254.4|29214.4|29236.5|29196.5|0
1700784000000|2023-11-24 00:00:00|29245.9|29205.9|29267.3|29227.3|29272.7|29232.7|29241.2|29201.2|0
1700787600000|2023-11-24 01:00:00|29267.2|29227.2|29267.3|29227.3|29270.4|29230.4|29260.4|29220.4|0
1700791200000|2023-11-24 02:00:00|29267.2|29227.2|29254|29214|29267.3|29227.3|29247.4|29207.4|0
1700794800000|2023-11-24 03:00:00|29254.1|29214.1|29260.4|29220.4|29260.6|29220.6|29253.8|29213.8|0
1700798400000|2023-11-24 04:00:00|29260.5|29220.5|29240.9|29200.9|29260.5|29220.5|29240.8|29200.8|0
1700802000000|2023-11-24 05:00:00|29240.8|29200.8|29234.5|29194.5|29247.5|29207.5|29234.3|29194.3|0
1700805600000|2023-11-24 06:00:00|29234.4|29194.4|29221.5|29181.5|29234.5|29194.5|29221.3|29181.3|0
1700809200000|2023-11-24 07:00:00|29228|29188|29243.2|29228.2|29250.7|29235.7|29200.7|29181.4|169
1700812800000|2023-11-24 08:00:00|29248.2|29233.2|29215.8|29200.8|29295.7|29280.7|29198.3|29183.3|1545
1700816400000|2023-11-24 09:00:00|29218.3|29203.3|29270.8|29255.8|29313.3|29298.3|29210.8|29195.8|894
1700820000000|2023-11-24 10:00:00|29268.3|29253.3|29345.8|29330.8|29350.8|29335.8|29268.3|29253.3|708
1700823600000|2023-11-24 11:00:00|29330.8|29315.8|29323.3|29308.3|29340.8|29325.8|29303.3|29288.3|577
1700827200000|2023-11-24 12:00:00|29325.8|29310.8|29329.7|29314.7|29350.8|29335.8|29320.8|29305.8|330
1700830800000|2023-11-24 13:00:00|29332.2|29317.2|29369.7|29354.7|29369.7|29354.7|29309.7|29294.7|438
1700834400000|2023-11-24 14:00:00|29374.7|29359.7|29407.2|29392.2|29409.7|29394.7|29339.7|29324.7|880
1700838000000|2023-11-24 15:00:00|29409.7|29394.7|29428.6|29413.6|29444.7|29429.7|29409.7|29394.7|1139
1700841600000|2023-11-24 16:00:00|29431.1|29416.1|29446.1|29426.1|29451.1|29436.1|29418.6|29403.6|1421
1700845200000|2023-11-24 17:00:00|29451.1|29431.1|29451.1|29426.1|29461.1|29436.1|29441.1|29421.1|193
1700848800000|2023-11-24 18:00:00|29446.1|29431.1|29441.1|29421.1|29451.1|29431.1|29431.1|29411.1|35
1700852400000|2023-11-24 19:00:00|29436.1|29416.1|29433.6|29418.6|29441.1|29423.6|29433.6|29416.1|17
1700856000000|2023-11-24 20:00:00|29436.1|29421.1|29453.6|29438.6|29473.6|29458.6|29428.6|29413.6|162
1700859600000|2023-11-24 21:00:00|29459.4|29419.4|29459.4|29419.4|29459.4|29419.4|29459.4|29419.4|0
1701039600000|2023-11-26 23:00:00|29449.3|29409.3|29436.2|29396.2|29457.4|29417.4|29431.5|29391.5|0
1701043200000|2023-11-27 00:00:00|29434.9|29394.9|29431.5|29391.5|29445|29405|29423.4|29383.4|0
1701046800000|2023-11-27 01:00:00|29431.6|29391.6|29418.7|29378.7|29445.5|29405.5|29418.7|29378.7|0
1701050400000|2023-11-27 02:00:00|29418.8|29378.8|29372.4|29332.4|29418.8|29378.8|29372.3|29332.3|0
1701054000000|2023-11-27 03:00:00|29378.9|29338.9|29372.3|29332.3|29391.9|29351.9|29358.8|29318.8|0
1701057600000|2023-11-27 04:00:00|29372.2|29332.2|29372.2|29332.2|29372.4|29332.4|29359.2|29319.2|0
1701061200000|2023-11-27 05:00:00|29372.3|29332.3|29365.1|29325.1|29391.9|29351.9|29365.1|29325.1|0
1701064800000|2023-11-27 06:00:00|29365.2|29325.2|29391.5|29351.5|29391.7|29351.7|29365.2|29325.2|0
1701068400000|2023-11-27 07:00:00|29391.6|29351.6|29443.6|29428.6|29463.6|29448.6|29391.6|29351.6|358
1701072000000|2023-11-27 08:00:00|29448.6|29433.6|29318.4|29303.4|29463.6|29448.6|29310.9|29295.9|3425
1701075600000|2023-11-27 09:00:00|29315.9|29300.9|29288.4|29273.4|29318.4|29303.4|29258.4|29243.4|1328
1701079200000|2023-11-27 10:00:00|29290.9|29275.9|29378.4|29363.4|29395.9|29380.9|29288.4|29273.4|998
1701082800000|2023-11-27 11:00:00|29375.9|29360.9|29378.4|29363.4|29408.4|29393.4|29358.4|29343.4|671
1701086400000|2023-11-27 12:00:00|29383.4|29368.4|29405.6|29390.6|29420.6|29405.6|29373.4|29358.4|626
1701090000000|2023-11-27 13:00:00|29408.1|29393.1|29425.6|29410.6|29430.6|29415.6|29400.6|29385.6|703
1701093600000|2023-11-27 14:00:00|29428.1|29413.1|29475.6|29460.6|29488.1|29473.1|29420.6|29405.6|1441
1701097200000|2023-11-27 15:00:00|29478.1|29463.1|29376|29361|29485.6|29470.6|29376|29361|1640
1701100800000|2023-11-27 16:00:00|29378.5|29363.5|29373.5|29353.5|29388.5|29371|29331|29316|1809
1701104400000|2023-11-27 17:00:00|29368.5|29348.5|29393.5|29368.5|29393.5|29373.5|29368.5|29343.5|186
1701108000000|2023-11-27 18:00:00|29388.5|29363.5|29388.5|29368.5|29403.5|29383.5|29378.5|29358.5|110
1701111600000|2023-11-27 19:00:00|29393.5|29373.5|29358.5|29343.5|29393.5|29376|29351|29336|87
1701115200000|2023-11-27 20:00:00|29361|29346|29363.5|29348.5|29381|29366|29358.5|29343.5|131
1701118800000|2023-11-27 21:00:00|29370.2|29330.2|29374.2|29334.2|29376.2|29336.2|29354.6|29314.6|0
1701122400000|2023-11-27 22:00:00|29373.5|29333.5|29374.9|29334.9|29377.6|29337.6|29373.5|29333.5|0
1701126000000|2023-11-27 23:00:00|29376.9|29336.9|29389|29349|29389|29349|29374.2|29334.2|0
1701129600000|2023-11-28 00:00:00|29387|29347|29363.2|29323.2|29389|29349|29356.2|29316.2|0
1701133200000|2023-11-28 01:00:00|29363.1|29323.1|29369.8|29329.8|29376.4|29336.4|29356.2|29316.2|0
1701136800000|2023-11-28 02:00:00|29369.9|29329.9|29370|29330|29376.8|29336.8|29369.8|29329.8|0
1701140400000|2023-11-28 03:00:00|29369.9|29329.9|29362.9|29322.9|29370|29330|29362.9|29322.9|0
1701144000000|2023-11-28 04:00:00|29363|29323|29362.9|29322.9|29366.3|29326.3|29362.8|29322.8|0
1701147600000|2023-11-28 05:00:00|29363|29323|29356.7|29316.7|29363.3|29323.3|29349.9|29309.9|0
1701151200000|2023-11-28 06:00:00|29356.6|29316.6|29363.5|29323.5|29376.6|29336.6|29356.6|29316.6|0
1701154800000|2023-11-28 07:00:00|29370|29330|29306|29291|29370|29343.5|29266|29251|432
1701158400000|2023-11-28 08:00:00|29308.5|29293.5|29216|29201|29366|29351|29211|29196|4050
1701162000000|2023-11-28 09:00:00|29218.5|29203.5|29239.1|29224.1|29296|29281|29183.5|29168.5|1460
1701165600000|2023-11-28 10:00:00|29244.1|29229.1|29270|29255|29285|29270|29241.6|29226.6|811
1701169200000|2023-11-28 11:00:00|29275|29260|29265|29250|29285|29270|29255|29240|438
1701172800000|2023-11-28 12:00:00|29267.5|29252.5|29270.6|29255.6|29287.5|29272.5|29255|29240|415
1701176400000|2023-11-28 13:00:00|29268.1|29253.1|29260.6|29245.6|29300.6|29285.6|29243.1|29228.1|785
1701180000000|2023-11-28 14:00:00|29258.1|29243.1|29273.1|29258.1|29278.1|29263.1|29230.6|29215.6|906
1701183600000|2023-11-28 15:00:00|29278.1|29263.1|29346.4|29331.4|29346.4|29331.4|29258.9|29243.9|1411
1701187200000|2023-11-28 16:00:00|29343.9|29328.9|29398.9|29378.9|29401.4|29386.4|29331.4|29316.4|1564
1701190800000|2023-11-28 17:00:00|29393.9|29373.9|29353.9|29328.9|29398.9|29378.9|29348.9|29328.9|203
1701194400000|2023-11-28 18:00:00|29348.9|29323.9|29323.9|29298.9|29353.9|29333.9|29298.9|29273.9|153
1701198000000|2023-11-28 19:00:00|29318.9|29303.9|29338.9|29323.9|29343.9|29328.9|29311.4|29293.9|67
1701201600000|2023-11-28 20:00:00|29341.4|29326.4|29346.4|29331.4|29353.9|29338.9|29321.4|29306.4|158
1701205200000|2023-11-28 21:00:00|29353.6|29313.6|29368.3|29328.3|29375.8|29335.8|29353.6|29313.6|0
1701208800000|2023-11-28 22:00:00|29367.7|29327.7|29371.6|29331.6|29371.6|29331.6|29366.1|29326.1|0
1701212400000|2023-11-28 23:00:00|29371.5|29331.5|29369.5|29329.5|29374.3|29334.3|29359.4|29319.4|0
1701216000000|2023-11-29 00:00:00|29369.6|29329.6|29378.6|29338.6|29385.3|29345.3|29351.8|29311.8|0
1701219600000|2023-11-29 01:00:00|29385.2|29345.2|29392.9|29352.9|29406.2|29366.2|29379.8|29339.8|0
1701223200000|2023-11-29 02:00:00|29393|29353|29388.4|29348.4|29401.7|29361.7|29388.3|29348.3|0
1701226800000|2023-11-29 03:00:00|29388.5|29348.5|29408.4|29368.4|29415|29375|29375|29335|0
1701230400000|2023-11-29 04:00:00|29408.3|29368.3|29408.4|29368.4|29408.6|29368.6|29401.8|29361.8|0
1701234000000|2023-11-29 05:00:00|29401.8|29361.8|29382.2|29342.2|29401.9|29361.9|29368.8|29328.8|0
1701237600000|2023-11-29 06:00:00|29382.1|29342.1|29395.5|29355.5|29415.2|29375.2|29368.7|29328.7|0
1701241200000|2023-11-29 07:00:00|29395.4|29355.4|29361.4|29346.4|29395.4|29361.4|29338.9|29323.9|237
1701244800000|2023-11-29 08:00:00|29368.9|29353.9|29560.7|29545.7|29565.7|29550.7|29361.4|29346.4|3602
1701248400000|2023-11-29 09:00:00|29563.2|29548.2|29615.7|29600.7|29650.7|29635.7|29563.2|29548.2|1328
1701252000000|2023-11-29 10:00:00|29613.2|29598.2|29595.7|29580.7|29630.7|29615.7|29580.7|29565.7|1201
1701255600000|2023-11-29 11:00:00|29593.2|29578.2|29620.7|29605.7|29625.7|29610.7|29570.7|29555.7|1090
1701259200000|2023-11-29 12:00:00|29615.7|29600.7|29669.7|29654.7|29672.2|29657.2|29610.7|29595.7|705
1701262800000|2023-11-29 13:00:00|29667.2|29652.2|29652.2|29637.2|29697.2|29682.2|29632.2|29617.2|910
1701266400000|2023-11-29 14:00:00|29654.7|29639.7|29642.2|29627.2|29672.2|29657.2|29602.2|29587.2|1001
1701270000000|2023-11-29 15:00:00|29644.7|29629.7|29732.5|29717.5|29737.5|29722.5|29607.2|29592.2|1666
1701273600000|2023-11-29 16:00:00|29727.5|29712.5|29710|29690|29737.5|29722.5|29667.5|29652.5|2116
1701277200000|2023-11-29 17:00:00|29705|29685|29730|29710|29740|29720|29700|29680|251
1701280800000|2023-11-29 18:00:00|29735|29715|29730|29710|29735|29715|29710|29685|144
1701284400000|2023-11-29 19:00:00|29725|29705|29702.5|29687.5|29745|29720|29697.5|29682.5|188
1701288000000|2023-11-29 20:00:00|29705|29690|29667.5|29652.5|29705|29690|29657.5|29642.5|199
1701291600000|2023-11-29 21:00:00|29689.4|29649.4|29712.5|29672.5|29731.5|29691.5|29689.4|29649.4|0
1701295200000|2023-11-29 22:00:00|29712.4|29672.4|29711.1|29671.1|29714.5|29674.5|29707.7|29667.7|0
1701298800000|2023-11-29 23:00:00|29711.3|29671.3|29710.4|29670.4|29718.6|29678.6|29702.3|29662.3|0
1701302400000|2023-11-30 00:00:00|29709.1|29669.1|29703.1|29663.1|29715.2|29675.2|29676.6|29636.6|0
1701306000000|2023-11-30 01:00:00|29696.5|29656.5|29683.1|29643.1|29703.3|29663.3|29669.7|29629.7|0
1701309600000|2023-11-30 02:00:00|29676.5|29636.5|29729.9|29689.9|29729.9|29689.9|29676.5|29636.5|0
1701313200000|2023-11-30 03:00:00|29729.8|29689.8|29723.1|29683.1|29729.9|29689.9|29709.7|29669.7|0
1701316800000|2023-11-30 04:00:00|29723.2|29683.2|29730.1|29690.1|29736.7|29696.7|29716.6|29676.6|0
1701320400000|2023-11-30 05:00:00|29730|29690|29745.9|29705.9|29764.2|29724.2|29716.8|29676.8|0
1701324000000|2023-11-30 06:00:00|29745.8|29705.8|29739.2|29699.2|29765.8|29725.8|29732.5|29692.5|0
1701327600000|2023-11-30 07:00:00|29732.6|29692.6|29777.5|29762.5|29787.5|29772.5|29712.5|29685.9|426
1701331200000|2023-11-30 08:00:00|29782.5|29767.5|29672.5|29657.5|29832.5|29817.5|29642.5|29627.5|3572
1701334800000|2023-11-30 09:00:00|29675|29660|29738.8|29723.8|29747.5|29732.5|29662.5|29647.5|3201
1701338400000|2023-11-30 10:00:00|29736.3|29721.3|29834.4|29819.4|29846.9|29831.9|29736.3|29721.3|955
1701342000000|2023-11-30 11:00:00|29836.9|29821.9|29806.9|29791.9|29836.9|29821.9|29801.9|29786.9|676
1701345600000|2023-11-30 12:00:00|29804.4|29789.4|29862|29847|29864.5|29849.5|29804.4|29789.4|658
1701349200000|2023-11-30 13:00:00|29857|29842|29839.5|29824.5|29897|29882|29837|29822|1042
1701352800000|2023-11-30 14:00:00|29837|29822|29837|29822|29842|29827|29767|29752|1319
1701356400000|2023-11-30 15:00:00|29839.5|29824.5|29781.1|29766.1|29841.1|29826.1|29758.6|29743.6|1373
1701360000000|2023-11-30 16:00:00|29778.6|29763.6|29718.6|29698.6|29806.1|29791.1|29708.6|29688.6|3776
1701363600000|2023-11-30 17:00:00|29713.6|29693.6|29778.6|29758.6|29778.6|29758.6|29713.6|29693.6|168
1701367200000|2023-11-30 18:00:00|29783.6|29753.6|29763.6|29743.6|29783.6|29763.6|29748.6|29723.6|103
1701370800000|2023-11-30 19:00:00|29768.6|29748.6|29798.6|29783.6|29801.1|29786.1|29768.6|29743.6|95
1701374400000|2023-11-30 20:00:00|29801.1|29786.1|29801.1|29786.1|29811.1|29796.1|29736.1|29721.1|308
1701378000000|2023-11-30 21:00:00|29809.6|29769.6|29779.8|29739.8|29812.1|29772.1|29777.8|29737.8|0
1701381600000|2023-11-30 22:00:00|29779.1|29739.1|29776.4|29736.4|29784.6|29744.6|29773.7|29733.7|0
1701385200000|2023-11-30 23:00:00|29776.5|29736.5|29787.3|29747.3|29790.7|29750.7|29775.1|29735.1|0
1701388800000|2023-12-01 00:00:00|29787.2|29747.2|29789.3|29749.3|29805.8|29765.8|29779.1|29739.1|0
1701392400000|2023-12-01 01:00:00|29789.4|29749.4|29808.9|29768.9|29822.2|29782.2|29789.3|29749.3|0
1701396000000|2023-12-01 02:00:00|29808.8|29768.8|29889.1|29849.1|29928.6|29888.6|29808.8|29768.8|0
1701399600000|2023-12-01 03:00:00|29892.3|29852.3|29885.2|29845.2|29895.5|29855.5|29875.1|29835.1|0
1701403200000|2023-12-01 04:00:00|29882|29842|29888.8|29848.8|29888.8|29848.8|29875.4|29835.4|0
1701406800000|2023-12-01 05:00:00|29882.2|29842.2|29869.1|29829.1|29889|29849|29855.6|29815.6|0
1701410400000|2023-12-01 06:00:00|29869|29829|29855.8|29815.8|29882.5|29842.5|29842.5|29802.5|0
1701414000000|2023-12-01 07:00:00|29849.3|29809.3|29728.6|29713.6|29856.1|29841.1|29728.6|29713.6|534
1701417600000|2023-12-01 08:00:00|29726.1|29711.1|29853.1|29838.1|29855.6|29840.6|29726.1|29711.1|3164
1701421200000|2023-12-01 09:00:00|29855.6|29840.6|29863.1|29848.1|29925.6|29910.6|29850.6|29835.6|1417
1701424800000|2023-12-01 10:00:00|29865.6|29850.6|29890.6|29875.6|29915.6|29900.6|29848.1|29833.1|819
1701428400000|2023-12-01 11:00:00|29888.1|29873.1|29888.1|29873.1|29905.6|29890.6|29865.6|29850.6|790
1701432000000|2023-12-01 12:00:00|29885.6|29870.6|29870.6|29855.6|29890.6|29875.6|29855.6|29840.6|374
1701435600000|2023-12-01 13:00:00|29868.1|29853.1|29848.1|29833.1|29878.1|29863.1|29838.1|29823.1|637
1701439200000|2023-12-01 14:00:00|29850.6|29835.6|29918.1|29903.1|29923.1|29908.1|29838.1|29823.1|1245
1701442800000|2023-12-01 15:00:00|29923.1|29908.1|29920.4|29905.4|29953.1|29938.1|29902.9|29887.9|1558
1701446400000|2023-12-01 16:00:00|29915.4|29900.4|29947.9|29927.9|29957.9|29937.9|29875.4|29860.4|2221
1701450000000|2023-12-01 17:00:00|29952.9|29922.9|29997.9|29977.9|30007.9|29982.9|29947.9|29922.9|424
1701453600000|2023-12-01 18:00:00|30002.9|29982.9|29967.9|29947.9|30007.9|29987.9|29957.9|29937.9|251
1701457200000|2023-12-01 19:00:00|29972.9|29952.9|30002.9|29987.9|30005.4|29990.4|29962.9|29942.9|111
1701460800000|2023-12-01 20:00:00|30000.4|29985.4|29977.9|29962.9|30012.9|29997.9|29977.9|29962.9|271
1701464400000|2023-12-01 21:00:00|29998.8|29958.8|30039.1|29999.1|30043.2|30003.2|29995.2|29955.2|0
1701468000000|2023-12-01 22:00:00|30039.6|29999.6|30039.6|29999.6|30039.6|29999.6|30039.6|29999.6|0
1701644400000|2023-12-03 23:00:00|30023.3|29983.3|29999.1|29959.1|30023.3|29983.3|29997.3|29957.3|0
1701648000000|2023-12-04 00:00:00|29999.2|29959.2|29969.7|29929.7|30001.1|29961.1|29936.6|29896.6|0
1701651600000|2023-12-04 01:00:00|29969.8|29929.8|29963.1|29923.1|29976.5|29936.5|29956.3|29916.3|0
1701655200000|2023-12-04 02:00:00|29966.4|29926.4|29956.3|29916.3|29969.7|29929.7|29956.1|29916.1|0
1701658800000|2023-12-04 03:00:00|29956.4|29916.4|29969.4|29929.4|29969.5|29929.5|29956|29916|0
1701662400000|2023-12-04 04:00:00|29969.5|29929.5|29982.9|29942.9|29989.6|29949.6|29969.4|29929.4|0
1701666000000|2023-12-04 05:00:00|29976.3|29936.3|29956.1|29916.1|29976.3|29936.3|29949.6|29909.6|0
1701669600000|2023-12-04 06:00:00|29956|29916|29949.5|29909.5|29969.5|29929.5|29936.4|29896.4|0
1701673200000|2023-12-04 07:00:00|29956.1|29916.1|29900.4|29885.4|29975.8|29945.4|29890.4|29875.4|499
1701676800000|2023-12-04 08:00:00|29905.4|29890.4|29899|29884|29961.5|29946.5|29865.4|29850.4|2754
1701680400000|2023-12-04 09:00:00|29901.5|29886.5|29881.5|29866.5|29909|29894|29829|29814|4979
1701684000000|2023-12-04 10:00:00|29884|29869|29901.5|29886.5|29931.5|29916.5|29871.5|29856.5|762
1701687600000|2023-12-04 11:00:00|29904|29889|29901.5|29886.5|29926.5|29911.5|29891.5|29876.5|2532
1701691200000|2023-12-04 12:00:00|29899|29884|29895|29880|29904|29889|29882.5|29867.5|360
1701694800000|2023-12-04 13:00:00|29892.5|29877.5|29890|29875|29917.5|29902.5|29872.5|29857.5|612
1701698400000|2023-12-04 14:00:00|29892.5|29877.5|29930|29915|29995|29980|29877.5|29862.5|1392
1701702000000|2023-12-04 15:00:00|29932.5|29917.5|29891.5|29876.5|29961.5|29946.5|29889|29874|1112
1701705600000|2023-12-04 16:00:00|29889|29874|29984|29964|29984|29964|29881.5|29866.5|1785
1701709200000|2023-12-04 17:00:00|29979|29959|30009|29989|30009|29989|29974|29954|257
1701712800000|2023-12-04 18:00:00|30004|29984|29984|29964|30004|29989|29974|29954|191
1701716400000|2023-12-04 19:00:00|29989|29969|29986.5|29971.5|29991.5|29976.5|29969|29949|128
1701720000000|2023-12-04 20:00:00|29984|29969|30001.5|29986.5|30001.5|29986.5|29971.5|29956.5|356
1701723600000|2023-12-04 21:00:00|30014.6|29974.6|29989.7|29949.7|30019.1|29979.1|29983|29943|0
1701727200000|2023-12-04 22:00:00|29988.4|29948.4|29986.3|29946.3|29990.4|29950.4|29981.6|29941.6|0
1701730800000|2023-12-04 23:00:00|29986.5|29946.5|29967.8|29927.8|29991.8|29951.8|29961|29921|0
1701734400000|2023-12-05 00:00:00|29969.1|29929.1|29943.2|29903.2|29976.3|29936.3|29943.2|29903.2|0
1701738000000|2023-12-05 01:00:00|29949.8|29909.8|29936.5|29896.5|29969.7|29929.7|29929.4|29889.4|0
1701741600000|2023-12-05 02:00:00|29936.4|29896.4|29930.7|29890.7|29936.5|29896.5|29922.9|29882.9|0
1701745200000|2023-12-05 03:00:00|29930.8|29890.8|29957.1|29917.1|29957.1|29917.1|29930.8|29890.8|0
1701748800000|2023-12-05 04:00:00|29950.6|29910.6|29937|29897|29963.7|29923.7|29930.5|29890.5|0
1701752400000|2023-12-05 05:00:00|29943.6|29903.6|29950.2|29910.2|29956.8|29916.8|29930.4|29890.4|0
1701756000000|2023-12-05 06:00:00|29950.3|29910.3|29883.5|29843.5|29950.3|29910.3|29876.9|29836.9|0
1701759600000|2023-12-05 07:00:00|29877|29837|29876.5|29861.5|29921.5|29906.5|29866.5|29836.8|446
1701763200000|2023-12-05 08:00:00|29881.5|29866.5|29950.5|29935.5|30016.5|30001.5|29881.5|29866.5|2751
1701766800000|2023-12-05 09:00:00|29955.5|29940.5|29990.5|29975.5|30010.5|29995.5|29950.5|29935.5|1324
1701770400000|2023-12-05 10:00:00|29988|29973|29923|29908|29990.5|29975.5|29915.5|29900.5|1035
1701774000000|2023-12-05 11:00:00|29920.5|29905.5|29905.5|29890.5|29970.5|29955.5|29895.5|29880.5|674
1701777600000|2023-12-05 12:00:00|29903|29888|29960.1|29945.1|29965.1|29950.1|29895.5|29880.5|409
1701781200000|2023-12-05 13:00:00|29962.6|29947.6|29950.1|29935.1|29980.1|29965.1|29940.1|29925.1|689
1701784800000|2023-12-05 14:00:00|29947.6|29932.6|30015.1|30000.1|30015.1|30000.1|29940.1|29925.1|919
1701788400000|2023-12-05 15:00:00|30017.6|30002.6|30069.3|30054.3|30069.3|30054.3|30004.3|29989.3|1893
1701792000000|2023-12-05 16:00:00|30066.8|30051.8|30101.8|30081.8|30109.3|30094.3|30064.3|30046.8|2324
1701795600000|2023-12-05 17:00:00|30106.8|30086.8|30086.8|30066.8|30111.8|30091.8|30051.8|30031.8|310
1701799200000|2023-12-05 18:00:00|30091.8|30071.8|30101.8|30081.8|30116.8|30096.8|30081.8|30061.8|97
1701802800000|2023-12-05 19:00:00|30106.8|30086.8|30124.3|30109.3|30126.8|30111.8|30096.8|30076.8|91
1701806400000|2023-12-05 20:00:00|30121.8|30106.8|30086.8|30071.8|30129.3|30114.3|30086.8|30071.8|261
1701810000000|2023-12-05 21:00:00|30107.5|30067.5|30089.9|30049.9|30123.7|30083.7|30084.5|30044.5|0
1701813600000|2023-12-05 22:00:00|30087.9|30047.9|30094|30054|30096|30056|30086.6|30046.6|0
1701817200000|2023-12-05 23:00:00|30093.3|30053.3|30120.3|30080.3|30122.3|30082.3|30077.8|30037.8|0
1701820800000|2023-12-06 00:00:00|30120.4|30080.4|30168|30128|30168.1|30128.1|30120.3|30080.3|0
1701824400000|2023-12-06 01:00:00|30168.1|30128.1|30195.2|30155.2|30201.9|30161.9|30168|30128|0
1701828000000|2023-12-06 02:00:00|30195.1|30155.1|30195|30155|30201.8|30161.8|30194.8|30154.8|0
1701831600000|2023-12-06 03:00:00|30195.1|30155.1|30201.8|30161.8|30202.2|30162.2|30195|30155|0
1701835200000|2023-12-06 04:00:00|30201.7|30161.7|30201.8|30161.8|30201.9|30161.9|30195.1|30155.1|0
1701838800000|2023-12-06 05:00:00|30201.9|30161.9|30202.2|30162.2|30209.1|30169.1|30182.2|30142.2|0
1701842400000|2023-12-06 06:00:00|30195.7|30155.7|30162.9|30122.9|30202.3|30162.3|30149.5|30109.5|0
1701846000000|2023-12-06 07:00:00|30176|30136|30209.3|30194.3|30216.8|30201.8|30154.3|30129.3|528
1701849600000|2023-12-06 08:00:00|30211.8|30196.8|30171.9|30156.9|30231.8|30216.8|30156.8|30141.8|2505
1701853200000|2023-12-06 09:00:00|30166.9|30151.9|30221.9|30206.9|30221.9|30206.9|30146.9|30131.9|796
1701856800000|2023-12-06 10:00:00|30219.4|30204.4|30231.9|30216.9|30236.9|30221.9|30206.9|30191.9|782
1701860400000|2023-12-06 11:00:00|30234.4|30219.4|30279.4|30264.4|30286.9|30271.9|30226.9|30211.9|774
1701864000000|2023-12-06 12:00:00|30276.9|30261.9|30311.6|30296.6|30314.1|30299.1|30271.9|30256.9|1350
1701867600000|2023-12-06 13:00:00|30309.1|30294.1|30356.6|30341.6|30396.6|30381.6|30306.6|30291.6|1379
1701871200000|2023-12-06 14:00:00|30354.1|30339.1|30414.1|30399.1|30416.6|30401.6|30354.1|30339.1|1124
1701874800000|2023-12-06 15:00:00|30416.6|30401.6|30400.9|30385.9|30460.9|30445.9|30390.9|30375.9|2398
1701878400000|2023-12-06 16:00:00|30403.4|30388.4|30333.4|30313.4|30405.9|30390.9|30300.9|30285.9|3471
1701882000000|2023-12-06 17:00:00|30328.4|30308.4|30298.4|30278.4|30338.4|30318.4|30298.4|30273.4|314
1701885600000|2023-12-06 18:00:00|30303.4|30283.4|30328.4|30303.4|30338.4|30313.4|30288.4|30268.4|56
1701889200000|2023-12-06 19:00:00|30323.4|30298.4|30300.9|30285.9|30328.4|30308.4|30298.4|30278.4|55
1701892800000|2023-12-06 20:00:00|30298.4|30283.4|30225.9|30210.9|30300.9|30285.9|30225.9|30210.9|210
1701896400000|2023-12-06 21:00:00|30248.1|30208.1|30248.8|30208.8|30258.3|30218.3|30237.1|30197.1|0
1701900000000|2023-12-06 22:00:00|30248.1|30208.1|30238.7|30198.7|30250.2|30210.2|30235.3|30195.3|0
1701903600000|2023-12-06 23:00:00|30238.9|30198.9|30240|30200|30251.5|30211.5|30223.1|30183.1|0
1701907200000|2023-12-07 00:00:00|30240.1|30200.1|30187.6|30147.6|30251.2|30211.2|30180.9|30140.9|0
1701910800000|2023-12-07 01:00:00|30187.7|30147.7|30161.3|30121.3|30194.7|30154.7|30161.2|30121.2|0
1701914400000|2023-12-07 02:00:00|30161.4|30121.4|30161.4|30121.4|30168.2|30128.2|30148|30108|0
1701918000000|2023-12-07 03:00:00|30161.3|30121.3|30154.9|30114.9|30174.8|30134.8|30141.6|30101.6|0
1701921600000|2023-12-07 04:00:00|30154.8|30114.8|30155.3|30115.3|30161.8|30121.8|30154.8|30114.8|0
1701925200000|2023-12-07 05:00:00|30155.4|30115.4|30148.3|30108.3|30181.4|30141.4|30148.2|30108.2|0
1701928800000|2023-12-07 06:00:00|30148.4|30108.4|30171.2|30131.2|30188.1|30148.1|30148.2|30108.2|0
1701932400000|2023-12-07 07:00:00|30148.3|30108.3|30260.9|30245.9|30263.4|30248.4|30148.3|30108.3|358
1701936000000|2023-12-07 08:00:00|30263.4|30248.4|30250.9|30235.9|30335.9|30320.9|30213.4|30198.4|2460
1701939600000|2023-12-07 09:00:00|30255.9|30240.9|30282.8|30267.8|30335.3|30320.3|30245.9|30230.9|827
1701943200000|2023-12-07 10:00:00|30280.3|30265.3|30257.8|30242.8|30320.3|30305.3|30235.3|30220.3|1883
1701946800000|2023-12-07 11:00:00|30260.3|30245.3|30227.8|30212.8|30300.3|30285.3|30225.3|30210.3|820
1701950400000|2023-12-07 12:00:00|30225.3|30210.3|30178|30163|30230.3|30215.3|30173|30158|592
1701954000000|2023-12-07 13:00:00|30175.5|30160.5|30118|30103|30188|30173|30110.5|30095.5|1174
1701957600000|2023-12-07 14:00:00|30120.5|30105.5|30098|30083|30158|30143|30073|30058|2402
1701961200000|2023-12-07 15:00:00|30093|30078|30135.5|30120.5|30135.5|30120.5|30058|30043|2850
1701964800000|2023-12-07 16:00:00|30138|30123|30158|30138|30190.5|30175.5|30120.5|30105.5|1784
1701968400000|2023-12-07 17:00:00|30153|30133|30133|30113|30158|30138|30128|30108|164
1701972000000|2023-12-07 18:00:00|30138|30118|30153|30133|30158|30133|30133|30113|85
1701975600000|2023-12-07 19:00:00|30158|30128|30145.5|30130.5|30173|30153|30145.5|30128|91
1701979200000|2023-12-07 20:00:00|30148|30133|30140.5|30125.5|30183|30168|30140.5|30125.5|214
1701982800000|2023-12-07 21:00:00|30165.6|30125.6|30136.1|30096.1|30165.6|30125.6|30124.7|30084.7|0
1701986400000|2023-12-07 22:00:00|30135.4|30095.4|30142.2|30102.2|30143.5|30103.5|30133.4|30093.4|0
1701990000000|2023-12-07 23:00:00|30143.5|30103.5|30131.4|30091.4|30149.6|30109.6|30126|30086|0
1701993600000|2023-12-08 00:00:00|30132.7|30092.7|30171.7|30131.7|30171.9|30131.9|30129.4|30089.4|0
1701997200000|2023-12-08 01:00:00|30171.6|30131.6|30171.2|30131.2|30184.8|30144.8|30158|30118|0
1702000800000|2023-12-08 02:00:00|30171.3|30131.3|30178.3|30138.3|30184.8|30144.8|30164.7|30124.7|0
1702004400000|2023-12-08 03:00:00|30178.2|30138.2|30191.6|30151.6|30191.6|30151.6|30178.1|30138.1|0
1702008000000|2023-12-08 04:00:00|30191.5|30151.5|30198.2|30158.2|30198.3|30158.3|30185|30145|0
1702011600000|2023-12-08 05:00:00|30198.3|30158.3|30191.4|30151.4|30198.3|30158.3|30184.7|30144.7|0
1702015200000|2023-12-08 06:00:00|30191.3|30151.3|30178.1|30138.1|30197.9|30157.9|30171.5|30131.5|0
1702018800000|2023-12-08 07:00:00|30184.6|30144.6|30148|30133|30184.7|30153|30143|30111.8|108
1702022400000|2023-12-08 08:00:00|30143|30128|30143.3|30128.3|30183|30168|30065.5|30050.5|1958
1702026000000|2023-12-08 09:00:00|30140.8|30125.8|30218.3|30203.3|30260.8|30245.8|30140.8|30125.8|2931
1702029600000|2023-12-08 10:00:00|30215.8|30200.8|30185.8|30170.8|30265.8|30250.8|30183.3|30168.3|1321
1702033200000|2023-12-08 11:00:00|30188.3|30173.3|30118.3|30103.3|30193.3|30178.3|30103.3|30088.3|3602
1702036800000|2023-12-08 12:00:00|30123.3|30108.3|30168.6|30153.6|30178.6|30163.6|30093.3|30078.3|638
1702040400000|2023-12-08 13:00:00|30171.1|30156.1|30251.1|30236.1|30298.6|30283.6|30126.1|30111.1|2338
1702044000000|2023-12-08 14:00:00|30253.6|30238.6|30341.1|30326.1|30363.6|30348.6|30238.6|30223.6|2490
1702047600000|2023-12-08 15:00:00|30338.6|30323.6|30430.9|30415.9|30440.9|30425.9|30328.4|30313.4|3879
1702051200000|2023-12-08 16:00:00|30428.4|30413.4|30406|30386|30440.9|30425.9|30375.9|30360.9|2648
1702054800000|2023-12-08 17:00:00|30411|30391|30406|30386|30421|30401|30381|30361|406
1702058400000|2023-12-08 18:00:00|30411|30391|30446|30426|30451|30431|30406|30386|287
1702062000000|2023-12-08 19:00:00|30441|30421|30466|30451|30466|30451|30441|30421|110
1702065600000|2023-12-08 20:00:00|30463.5|30448.5|30448.5|30433.5|30473.5|30458.5|30431|30416|302
1702069200000|2023-12-08 21:00:00|30460.9|30420.9|30460.7|30420.7|30466.1|30426.1|30444.6|30404.6|0
1702072800000|2023-12-08 22:00:00|30460.8|30420.8|30460.8|30420.8|30460.8|30420.8|30460.8|30420.8|0
1702249200000|2023-12-10 23:00:00|30468.6|30428.6|30483|30443|30501.1|30461.1|30465.9|30425.9|0
1702252800000|2023-12-11 00:00:00|30482.9|30442.9|30458.2|30418.2|30524.3|30484.3|30457.9|30417.9|0
1702256400000|2023-12-11 01:00:00|30458.1|30418.1|30438.6|30398.6|30464.8|30424.8|30431.7|30391.7|0
1702260000000|2023-12-11 02:00:00|30438.5|30398.5|30431.6|30391.6|30445.3|30405.3|30418.5|30378.5|0
1702263600000|2023-12-11 03:00:00|30431.7|30391.7|30437.8|30397.8|30444.3|30404.3|30418.4|30378.4|0
1702267200000|2023-12-11 04:00:00|30437.7|30397.7|30431.1|30391.1|30444.4|30404.4|30431|30391|0
1702270800000|2023-12-11 05:00:00|30431|30391|30444.5|30404.5|30444.6|30404.6|30430.9|30390.9|0
1702274400000|2023-12-11 06:00:00|30444.4|30404.4|30424.5|30384.5|30457.8|30417.8|30424.5|30384.5|0
1702278000000|2023-12-11 07:00:00|30418|30378|30393.5|30378.5|30436|30421|30381|30366|408
1702281600000|2023-12-11 08:00:00|30396|30381|30309.7|30294.7|30428.5|30413.5|30309.7|30294.7|4523
1702285200000|2023-12-11 09:00:00|30314.7|30299.7|30344.7|30329.7|30407.2|30392.2|30312.2|30297.2|3182
1702288800000|2023-12-11 10:00:00|30347.2|30332.2|30364.7|30349.7|30409.7|30394.7|30339.7|30324.7|5872
1702292400000|2023-12-11 11:00:00|30362.2|30347.2|30384.7|30369.7|30389.7|30374.7|30329.7|30314.7|3238
1702296000000|2023-12-11 12:00:00|30382.2|30367.2|30419.1|30404.1|30424.1|30409.1|30382.2|30367.2|1779
1702299600000|2023-12-11 13:00:00|30414.1|30399.1|30386.6|30371.6|30454.1|30439.1|30384.1|30369.1|2833
1702303200000|2023-12-11 14:00:00|30389.1|30374.1|30454.1|30439.1|30454.1|30439.1|30379.1|30364.1|6713
1702306800000|2023-12-11 15:00:00|30451.6|30436.6|30463.9|30448.9|30478.9|30463.9|30434.1|30419.1|4549
1702310400000|2023-12-11 16:00:00|30461.4|30446.4|30441.4|30421.4|30473.9|30458.9|30408.9|30393.9|4370
1702314000000|2023-12-11 17:00:00|30436.4|30416.4|30456.4|30436.4|30461.4|30441.4|30431.4|30411.4|563
1702317600000|2023-12-11 18:00:00|30461.4|30431.4|30471.4|30446.4|30481.4|30456.4|30446.4|30426.4|77
1702321200000|2023-12-11 19:00:00|30466.4|30451.4|30468.9|30453.9|30478.9|30463.9|30461.4|30441.4|104
1702324800000|2023-12-11 20:00:00|30466.4|30451.4|30463.9|30448.9|30491.4|30476.4|30463.9|30448.9|181
1702328400000|2023-12-11 21:00:00|30475.7|30435.7|30469.1|30429.1|30477.8|30437.8|30459.7|30419.7|0
1702332000000|2023-12-11 22:00:00|30469.7|30429.7|30466.4|30426.4|30471.1|30431.1|30464.4|30424.4|0
1702335600000|2023-12-11 23:00:00|30466.5|30426.5|30475.8|30435.8|30479.1|30439.1|30456.3|30416.3|0
1702339200000|2023-12-12 00:00:00|30477.8|30437.8|30508.8|30468.8|30515.4|30475.4|30472.4|30432.4|0
1702342800000|2023-12-12 01:00:00|30508.7|30468.7|30508.5|30468.5|30521.7|30481.7|30495.2|30455.2|0
1702346400000|2023-12-12 02:00:00|30508.4|30468.4|30508.7|30468.7|30515.2|30475.2|30501.9|30461.9|0
1702350000000|2023-12-12 03:00:00|30508.6|30468.6|30508.7|30468.7|30522.1|30482.1|30508.6|30468.6|0
1702353600000|2023-12-12 04:00:00|30515.2|30475.2|30515.5|30475.5|30515.6|30475.6|30508.5|30468.5|0
1702357200000|2023-12-12 05:00:00|30515.4|30475.4|30515.6|30475.6|30522.4|30482.4|30508.9|30468.9|0
1702360800000|2023-12-12 06:00:00|30515.7|30475.7|30515.3|30475.3|30516.1|30476.1|30495.6|30455.6|0
1702364400000|2023-12-12 07:00:00|30508.8|30468.8|30498.9|30483.9|30548.9|30533.9|30489.1|30449.1|504
1702368000000|2023-12-12 08:00:00|30503.9|30488.9|30545.9|30530.9|30563.9|30548.9|30486.4|30471.4|5341
1702371600000|2023-12-12 09:00:00|30543.4|30528.4|30560.9|30545.9|30565.9|30550.9|30540.9|30525.9|204
1702375200000|2023-12-12 10:00:00|30558.4|30543.4|30420.9|30405.9|30560.9|30545.9|30410.9|30395.9|7117
1702378800000|2023-12-12 11:00:00|30425.9|30410.9|30435.9|30420.9|30473.4|30458.4|30420.9|30405.9|5047
1702382400000|2023-12-12 12:00:00|30430.9|30415.9|30433.2|30418.2|30445.9|30430.9|30405.7|30390.7|1474
1702386000000|2023-12-12 13:00:00|30430.7|30415.7|30420.7|30405.7|30530.7|30515.7|30420.7|30405.7|2118
1702389600000|2023-12-12 14:00:00|30423.2|30408.2|30408.2|30393.2|30438.2|30423.2|30353.2|30338.2|5801
1702393200000|2023-12-12 15:00:00|30410.7|30395.7|30409.9|30394.9|30438.2|30423.2|30392.4|30377.4|6600
1702396800000|2023-12-12 16:00:00|30407.4|30392.4|30364.9|30344.9|30407.4|30392.4|30347.4|30332.4|3834
1702400400000|2023-12-12 17:00:00|30359.9|30339.9|30344.9|30324.9|30364.9|30344.9|30339.9|30319.9|201
1702404000000|2023-12-12 18:00:00|30339.9|30319.9|30389.9|30364.9|30389.9|30364.9|30329.9|30309.9|486
1702407600000|2023-12-12 19:00:00|30384.9|30369.9|30402.4|30387.4|30407.4|30392.4|30379.9|30354.9|41
1702411200000|2023-12-12 20:00:00|30399.9|30384.9|30414.9|30399.9|30422.4|30407.4|30384.9|30369.9|209
1702414800000|2023-12-12 21:00:00|30423|30383|30438.6|30398.6|30442.6|30402.6|30411.7|30371.7|0
1702418400000|2023-12-12 22:00:00|30438.5|30398.5|30438.6|30398.6|30439.9|30399.9|30434.5|30394.5|0
1702422000000|2023-12-12 23:00:00|30438.5|30398.5|30460|30420|30462|30422|30435.2|30395.2|0
1702425600000|2023-12-13 00:00:00|30459.9|30419.9|30437.3|30397.3|30465.3|30425.3|30430.4|30390.4|0
1702429200000|2023-12-13 01:00:00|30437.2|30397.2|30411.4|30371.4|30450.4|30410.4|30398.2|30358.2|0
1702432800000|2023-12-13 02:00:00|30411.5|30371.5|30400.8|30360.8|30431.1|30391.1|30391.7|30351.7|0
1702436400000|2023-12-13 03:00:00|30400.9|30360.9|30381.3|30341.3|30400.9|30360.9|30381.1|30341.1|0
1702440000000|2023-12-13 04:00:00|30381.4|30341.4|30375|30335|30381.4|30341.4|30368.2|30328.2|0
1702443600000|2023-12-13 05:00:00|30387.9|30347.9|30368.4|30328.4|30388|30348|30368.3|30328.3|0
1702447200000|2023-12-13 06:00:00|30368.3|30328.3|30365.2|30325.2|30387.9|30347.9|30348.6|30308.6|0
1702450800000|2023-12-13 07:00:00|30365.1|30325.1|30379.9|30364.9|30389.9|30374.9|30317.4|30302.4|311
1702454400000|2023-12-13 08:00:00|30377.4|30362.4|30468.4|30453.4|30470.9|30455.9|30362.4|30347.4|6020
1702458000000|2023-12-13 09:00:00|30470.9|30455.9|30435.9|30420.9|30473.4|30458.4|30378.4|30363.4|4193
1702461600000|2023-12-13 10:00:00|30433.4|30418.4|30403.4|30388.4|30448.4|30433.4|30388.4|30373.4|3698
1702465200000|2023-12-13 11:00:00|30408.4|30393.4|30425.9|30410.9|30425.9|30410.9|30383.4|30368.4|2568
1702468800000|2023-12-13 12:00:00|30423.4|30408.4|30385.3|30370.3|30453.4|30438.4|30370.3|30355.3|1632
1702472400000|2023-12-13 13:00:00|30387.8|30372.8|30410.3|30395.3|30415.3|30400.3|30362.8|30347.8|2493
1702476000000|2023-12-13 14:00:00|30412.8|30397.8|30370.3|30355.3|30435.3|30420.3|30367.8|30352.8|2106
1702479600000|2023-12-13 15:00:00|30372.8|30357.8|30360.4|30345.4|30377.8|30362.8|30332.9|30317.9|3394
1702483200000|2023-12-13 16:00:00|30362.9|30347.9|30295.4|30275.4|30367.9|30352.9|30282.9|30267.9|4884
1702486800000|2023-12-13 17:00:00|30300.4|30270.4|30265.4|30245.4|30300.4|30275.4|30260.4|30240.4|511
1702490400000|2023-12-13 18:00:00|30260.4|30240.4|30250.4|30230.4|30265.4|30245.4|30235.4|30215.4|350
1702494000000|2023-12-13 19:00:00|30261.9|30233.9|30517.9|30502.9|30527.9|30512.9|30261.9|30233.9|798
1702497600000|2023-12-13 20:00:00|30515.4|30500.4|30555.4|30540.4|30555.4|30540.4|30452.9|30437.9|390
1702501200000|2023-12-13 21:00:00|30562.9|30547.9|30552.4|30512.4|30587.1|30547.9|30551|30511|0
1702504800000|2023-12-13 22:00:00|30551.7|30511.7|30572.1|30532.1|30574.8|30534.8|30549|30509|0
1702508400000|2023-12-13 23:00:00|30572.3|30532.3|30624.2|30584.2|30627.6|30587.6|30571.4|30531.4|0
1702512000000|2023-12-14 00:00:00|30622.9|30582.9|30670.8|30630.8|30690.3|30650.3|30609.3|30569.3|0
1702515600000|2023-12-14 01:00:00|30670.7|30630.7|30674.6|30634.6|30681.9|30641.9|30654.9|30614.9|0
1702519200000|2023-12-14 02:00:00|30674.5|30634.5|30681.6|30641.6|30682.1|30642.1|30668.4|30628.4|0
1702522800000|2023-12-14 03:00:00|30681.7|30641.7|30680.8|30640.8|30681.7|30641.7|30661|30621|0
1702526400000|2023-12-14 04:00:00|30681.1|30641.1|30691.1|30651.1|30694.7|30654.7|30681.1|30641.1|0
1702530000000|2023-12-14 05:00:00|30691|30651|30664.4|30624.4|30691.1|30651.1|30657.7|30617.7|0
1702533600000|2023-12-14 06:00:00|30664.3|30624.3|30674.7|30634.7|30681.2|30641.2|30644.8|30604.8|0
1702537200000|2023-12-14 07:00:00|30668.2|30628.2|30580.1|30565.1|30668.2|30640.1|30580.1|30565.1|694
1702540800000|2023-12-14 08:00:00|30582.6|30567.6|30423.8|30408.8|30662.6|30647.6|30411.3|30396.3|3740
1702544400000|2023-12-14 09:00:00|30421.3|30406.3|30441.3|30426.3|30441.3|30426.3|30338.8|30323.8|2119
1702548000000|2023-12-14 10:00:00|30438.8|30423.8|30431.3|30416.3|30523.8|30508.8|30418.8|30403.8|1993
1702551600000|2023-12-14 11:00:00|30428.8|30413.8|30398.8|30383.8|30458.8|30443.8|30398.8|30383.8|1247
1702555200000|2023-12-14 12:00:00|30396.3|30381.3|30391|30376|30433.8|30418.8|30373.5|30358.5|1163
1702558800000|2023-12-14 13:00:00|30393.5|30378.5|30416|30401|30438.5|30423.5|30343.5|30328.5|1398
1702562400000|2023-12-14 14:00:00|30418.5|30403.5|30321|30306|30448.5|30433.5|30268.5|30253.5|2014
1702566000000|2023-12-14 15:00:00|30318.5|30303.5|30336|30321|30341|30326|30131|30116|2308
1702569600000|2023-12-14 16:00:00|30333.5|30318.5|30391|30371|30418.5|30403.5|30333.5|30318.5|2810
1702573200000|2023-12-14 17:00:00|30396|30376|30391|30366|30436|30416|30386|30361|429
1702576800000|2023-12-14 18:00:00|30386|30361|30326|30301|30386|30361|30296|30276|211
1702580400000|2023-12-14 19:00:00|30331|30311|30416|30401|30416|30401|30326|30301|291
1702584000000|2023-12-14 20:00:00|30413.5|30398.5|30406|30391|30431|30416|30376|30361|386
1702587600000|2023-12-14 21:00:00|30392.8|30352.8|30366.9|30326.9|30413.1|30373.1|30363.6|30323.6|0
1702591200000|2023-12-14 22:00:00|30367|30327|30362.3|30322.3|30372.3|30332.3|30360.9|30320.9|0
1702594800000|2023-12-14 23:00:00|30362.2|30322.2|30390|30350|30394.5|30354.5|30348.9|30308.9|0
1702598400000|2023-12-15 00:00:00|30389.9|30349.9|30428.3|30388.3|30428.6|30388.6|30389.3|30349.3|0
1702602000000|2023-12-15 01:00:00|30428.4|30388.4|30421.9|30381.9|30428.4|30388.4|30408.9|30368.9|0
1702605600000|2023-12-15 02:00:00|30422|30382|30441.7|30401.7|30448.3|30408.3|30421.8|30381.8|0
1702609200000|2023-12-15 03:00:00|30435.2|30395.2|30461.9|30421.9|30461.9|30421.9|30435.1|30395.1|0
1702612800000|2023-12-15 04:00:00|30461.8|30421.8|30455.5|30415.5|30462|30422|30448.9|30408.9|0
1702616400000|2023-12-15 05:00:00|30452.3|30412.3|30462.1|30422.1|30462.2|30422.2|30435.6|30395.6|0
1702620000000|2023-12-15 06:00:00|30462|30422|30410|30370|30462|30422|30410|30370|0
1702623600000|2023-12-15 07:00:00|30410.1|30370.1|30447|30432|30567|30552|30399.5|30370|1416
1702627200000|2023-12-15 08:00:00|30442|30427|30560|30545|30569.4|30554.4|30437|30422|4278
1702630800000|2023-12-15 09:00:00|30557.5|30542.5|30522.5|30507.5|30567.5|30552.5|30457.5|30442.5|1386
1702634400000|2023-12-15 10:00:00|30517.5|30502.5|30537.5|30522.5|30587.5|30572.5|30512.5|30497.5|1508
1702638000000|2023-12-15 11:00:00|30535|30520|30517.5|30502.5|30555|30540|30482.5|30467.5|685
1702641600000|2023-12-15 12:00:00|30522.5|30507.5|30442.5|30427.5|30522.5|30507.5|30440|30425|808
1702645200000|2023-12-15 13:00:00|30440|30425|30377.5|30362.5|30467.5|30452.5|30352.5|30337.5|1019
1702648800000|2023-12-15 14:00:00|30382.5|30367.5|30363.4|30348.4|30407.5|30392.5|30308.4|30293.4|1214
1702652400000|2023-12-15 15:00:00|30368.4|30353.4|30397.9|30382.9|30437.9|30422.9|30362.9|30347.9|1668
1702656000000|2023-12-15 16:00:00|30402.9|30387.9|30380.4|30360.4|30422.9|30407.9|30365.4|30350.4|2188
1702659600000|2023-12-15 17:00:00|30385.4|30365.4|30335.4|30310.4|30385.4|30365.4|30335.4|30310.4|286
1702663200000|2023-12-15 18:00:00|30330.4|30315.4|30310.4|30290.4|30365.4|30340.4|30305.4|30285.4|149
1702666800000|2023-12-15 19:00:00|30305.4|30285.4|30285.4|30270.4|30335.4|30310.4|30272.9|30257.9|115
1702670400000|2023-12-15 20:00:00|30287.9|30272.9|30265.4|30250.4|30300.4|30285.4|30262.9|30247.9|213
1702674000000|2023-12-15 21:00:00|30285.8|30245.8|30300|30260|30321.3|30281.3|30278|30238|0
1702677600000|2023-12-15 22:00:00|30264.8|30224.8|30264.8|30224.8|30264.8|30224.8|30264.8|30224.8|0
1702854000000|2023-12-17 23:00:00|30281.4|30241.4|30294.5|30254.5|30294.5|30254.5|30265.9|30225.9|0
1702857600000|2023-12-18 00:00:00|30293.2|30253.2|30275.7|30235.7|30314.6|30274.6|30275.6|30235.6|0
1702861200000|2023-12-18 01:00:00|30275.8|30235.8|30249.8|30209.8|30275.8|30235.8|30230.3|30190.3|0
1702864800000|2023-12-18 02:00:00|30249.7|30209.7|30262.9|30222.9|30263|30223|30249.7|30209.7|0
1702868400000|2023-12-18 03:00:00|30256.4|30216.4|30289|30249|30289.2|30249.2|30256.3|30216.3|0
1702872000000|2023-12-18 04:00:00|30288.9|30248.9|30283.1|30243.1|30295.9|30255.9|30276.2|30236.2|0
1702875600000|2023-12-18 05:00:00|30283|30243|30296|30256|30296.1|30256.1|30283|30243|0
1702879200000|2023-12-18 06:00:00|30295.9|30255.9|30289.3|30249.3|30309.2|30269.2|30276.5|30236.5|0
1702882800000|2023-12-18 07:00:00|30286.1|30246.1|30322.9|30307.9|30370.4|30355.4|30260.4|30223.4|384
1702886400000|2023-12-18 08:00:00|30327.9|30312.9|30314.4|30299.4|30330.4|30315.4|30202.9|30187.9|2478
1702890000000|2023-12-18 09:00:00|30319.4|30304.4|30319.4|30304.4|30346.9|30331.9|30269.4|30254.4|981
1702893600000|2023-12-18 10:00:00|30314.4|30299.4|30264.4|30249.4|30334.4|30319.4|30264.4|30249.4|604
1702897200000|2023-12-18 11:00:00|30266.9|30251.9|30274.4|30259.4|30304.4|30289.4|30244.4|30229.4|474
1702900800000|2023-12-18 12:00:00|30276.9|30261.9|30269.6|30254.6|30329.4|30314.4|30247.1|30232.1|473
1702904400000|2023-12-18 13:00:00|30272.1|30257.1|30317.1|30302.1|30329.6|30314.6|30252.1|30237.1|552
1702908000000|2023-12-18 14:00:00|30314.6|30299.6|30284.6|30269.6|30329.6|30314.6|30257.1|30242.1|878
1702911600000|2023-12-18 15:00:00|30289.6|30274.6|30235.4|30220.4|30304.6|30289.6|30210.4|30195.4|1400
1702915200000|2023-12-18 16:00:00|30232.9|30217.9|30240.4|30220.4|30287.9|30272.9|30230.4|30210.4|1965
1702918800000|2023-12-18 17:00:00|30245.4|30225.4|30255.4|30235.4|30265.4|30245.4|30240.4|30220.4|133
1702922400000|2023-12-18 18:00:00|30250.4|30230.4|30255.4|30235.4|30260.4|30235.4|30240.4|30215.4|67
1702926000000|2023-12-18 19:00:00|30260.4|30230.4|30265.4|30250.4|30280.4|30260.4|30247.9|30230.4|65
1702929600000|2023-12-18 20:00:00|30262.9|30247.9|30272.9|30257.9|30295.4|30280.4|30262.9|30247.9|106
1702933200000|2023-12-18 21:00:00|30286.1|30246.1|30271.3|30231.3|30289.2|30249.2|30259.3|30219.3|0
1702936800000|2023-12-18 22:00:00|30270|30230|30267.3|30227.3|30271.3|30231.3|30266.7|30226.7|0
1702940400000|2023-12-18 23:00:00|30267.5|30227.5|30275.3|30235.3|30276.7|30236.7|30262.6|30222.6|0
1702944000000|2023-12-19 00:00:00|30274|30234|30282.8|30242.8|30289.4|30249.4|30264|30224|0
1702947600000|2023-12-19 01:00:00|30282.9|30242.9|30269.9|30229.9|30282.9|30242.9|30262.9|30222.9|0
1702951200000|2023-12-19 02:00:00|30270|30230|30289.9|30249.9|30316.1|30276.1|30270|30230|0
1702954800000|2023-12-19 03:00:00|30290|30250|30290.2|30250.2|30296.9|30256.9|30277|30237|0
1702958400000|2023-12-19 04:00:00|30290.1|30250.1|30277.2|30237.2|30290.3|30250.3|30270.7|30230.7|0
1702962000000|2023-12-19 05:00:00|30277.1|30237.1|30290.3|30250.3|30290.4|30250.4|30270.7|30230.7|0
1702965600000|2023-12-19 06:00:00|30290.4|30250.4|30277.1|30237.1|30297|30257|30251|30211|0
1702969200000|2023-12-19 07:00:00|30277|30237|30257.9|30242.9|30302.9|30287.9|30257.9|30237|374
1702972800000|2023-12-19 08:00:00|30262.9|30247.9|30211.5|30196.5|30352.9|30337.9|30211.5|30196.5|2788
1702976400000|2023-12-19 09:00:00|30214|30199|30256.5|30241.5|30301.5|30286.5|30201.5|30186.5|1061
1702980000000|2023-12-19 10:00:00|30254|30239|30246.5|30231.5|30304|30289|30231.5|30216.5|683
1702983600000|2023-12-19 11:00:00|30251.5|30236.5|30269|30254|30286.5|30271.5|30226.5|30211.5|701
1702987200000|2023-12-19 12:00:00|30271.5|30256.5|30299|30284|30324|30309|30261.5|30246.5|592
1702990800000|2023-12-19 13:00:00|30301.5|30286.5|30324|30309|30359|30344|30294|30279|580
1702994400000|2023-12-19 14:00:00|30321.5|30306.5|30349|30334|30364|30349|30281.5|30266.5|1250
1702998000000|2023-12-19 15:00:00|30354|30339|30347|30332|30362|30347|30307|30292|1761
1703001600000|2023-12-19 16:00:00|30349.5|30334.5|30379.5|30359.5|30399.5|30379.5|30342|30327|1402
1703005200000|2023-12-19 17:00:00|30374.5|30354.5|30399.5|30379.5|30404.5|30379.5|30374.5|30354.5|159
1703008800000|2023-12-19 18:00:00|30404.5|30384.5|30409.5|30389.5|30414.5|30394.5|30384.5|30364.5|156
1703012400000|2023-12-19 19:00:00|30404.5|30384.5|30417|30402|30419.5|30404.5|30399.5|30379.5|77
1703016000000|2023-12-19 20:00:00|30422|30407|30414.5|30399.5|30439.5|30424.5|30402|30387|303
1703019600000|2023-12-19 21:00:00|30427.3|30387.3|30410.6|30370.6|30432|30392|30397.3|30357.3|0
1703023200000|2023-12-19 22:00:00|30410.7|30370.7|30415.3|30375.3|30420|30380|30410|30370|0
1703026800000|2023-12-19 23:00:00|30414|30374|30408|30368|30420.7|30380.7|30406|30366|0
1703030400000|2023-12-20 00:00:00|30407.3|30367.3|30420.4|30380.4|30446.4|30406.4|30407.3|30367.3|0
1703034000000|2023-12-20 01:00:00|30413.9|30373.9|30440.2|30400.2|30440.2|30400.2|30400.9|30360.9|0
1703037600000|2023-12-20 02:00:00|30440.1|30400.1|30433.9|30393.9|30440.4|30400.4|30427.1|30387.1|0
1703041200000|2023-12-20 03:00:00|30434|30394|30440.8|30400.8|30460.5|30420.5|30434|30394|0
1703044800000|2023-12-20 04:00:00|30447.2|30407.2|30447.3|30407.3|30447.4|30407.4|30421.1|30381.1|0
1703048400000|2023-12-20 05:00:00|30453.8|30413.8|30441.6|30401.6|30499.2|30459.2|30414.6|30374.6|0
1703052000000|2023-12-20 06:00:00|30441.5|30401.5|30415.4|30375.4|30461.1|30421.1|30415.2|30375.2|0
1703055600000|2023-12-20 07:00:00|30421.9|30381.9|30434.5|30419.5|30444.5|30429.5|30397|30368.9|244
1703059200000|2023-12-20 08:00:00|30432|30417|30314|30299|30467|30452|30309|30294|2290
1703062800000|2023-12-20 09:00:00|30311.5|30296.5|30284|30269|30321.5|30306.5|30211.5|30196.5|1516
1703066400000|2023-12-20 10:00:00|30286.5|30271.5|30236.5|30221.5|30306.5|30291.5|30231.5|30216.5|537
1703070000000|2023-12-20 11:00:00|30241.5|30226.5|30264|30249|30286.5|30271.5|30236.5|30221.5|288
1703073600000|2023-12-20 12:00:00|30266.5|30251.5|30285.1|30270.1|30300.1|30285.1|30256.5|30241.5|262
1703077200000|2023-12-20 13:00:00|30287.6|30272.6|30330.1|30315.1|30375.1|30360.1|30285.1|30270.1|493
1703080800000|2023-12-20 14:00:00|30335.1|30320.1|30302.6|30287.6|30340.1|30325.1|30265.1|30250.1|822
1703084400000|2023-12-20 15:00:00|30300.1|30285.1|30339.5|30324.5|30352|30337|30300.1|30285.1|729
1703088000000|2023-12-20 16:00:00|30334.5|30319.5|30392|30372|30397|30377|30334.5|30319.5|1586
1703091600000|2023-12-20 17:00:00|30397|30377|30417|30397|30422|30402|30392|30372|188
1703095200000|2023-12-20 18:00:00|30412|30392|30362|30342|30417|30397|30362|30342|89
1703098800000|2023-12-20 19:00:00|30367|30347|30157|30142|30367|30347|30157|30142|453
1703102400000|2023-12-20 20:00:00|30159.5|30144.5|30109.5|30094.5|30199.5|30184.5|30072|30057|657
1703106000000|2023-12-20 21:00:00|30122.9|30082.9|30142.4|30102.4|30145.8|30105.8|30080.8|30040.8|0
1703109600000|2023-12-20 22:00:00|30141.1|30101.1|30140.4|30100.4|30151.1|30111.1|30131.7|30091.7|0
1703113200000|2023-12-20 23:00:00|30139.1|30099.1|30181.8|30141.8|30184.5|30144.5|30139.1|30099.1|0
1703116800000|2023-12-21 00:00:00|30180.5|30140.5|30169.8|30129.8|30186.4|30146.4|30166.4|30126.4|0
1703120400000|2023-12-21 01:00:00|30166.6|30126.6|30173.3|30133.3|30186.4|30146.4|30153.6|30113.6|0
1703124000000|2023-12-21 02:00:00|30173.4|30133.4|30186.7|30146.7|30206.2|30166.2|30173.3|30133.3|0
1703127600000|2023-12-21 03:00:00|30190|30150|30175.9|30135.9|30195.4|30155.4|30175.9|30135.9|0
1703131200000|2023-12-21 04:00:00|30169.4|30129.4|30228.6|30188.6|30228.6|30188.6|30169.3|30129.3|0
1703134800000|2023-12-21 05:00:00|30222.1|30182.1|30229.4|30189.4|30241.8|30201.8|30215.9|30175.9|0
1703138400000|2023-12-21 06:00:00|30229.3|30189.3|30209.7|30169.7|30229.4|30189.4|30202.8|30162.8|0
1703142000000|2023-12-21 07:00:00|30203.2|30163.2|30214.5|30199.5|30239.5|30224.5|30167|30152|363
1703145600000|2023-12-21 08:00:00|30217|30202|30284.5|30269.5|30307|30292|30209.5|30194.5|2331
1703149200000|2023-12-21 09:00:00|30282|30267|30242|30227|30299.5|30284.5|30239.5|30224.5|628
1703152800000|2023-12-21 10:00:00|30239.5|30224.5|30177.7|30162.7|30244.5|30229.5|30167.7|30152.7|770
1703156400000|2023-12-21 11:00:00|30180.2|30165.2|30168|30153|30223|30208|30148|30133|503
1703160000000|2023-12-21 12:00:00|30170.5|30155.5|30184.6|30169.6|30192.1|30177.1|30160.5|30145.5|376
1703163600000|2023-12-21 13:00:00|30182.1|30167.1|30249.6|30234.6|30254.6|30239.6|30182.1|30167.1|567
1703167200000|2023-12-21 14:00:00|30247.1|30232.1|30224.6|30209.6|30272.1|30257.1|30214.6|30199.6|683
1703170800000|2023-12-21 15:00:00|30227.1|30212.1|30260.3|30245.3|30260.3|30245.3|30182.1|30167.1|1012
1703174400000|2023-12-21 16:00:00|30255.3|30240.3|30252.8|30232.8|30295.3|30280.3|30250.3|30232.8|1193
1703178000000|2023-12-21 17:00:00|30247.8|30227.8|30232.8|30212.8|30247.8|30232.8|30202.8|30182.8|205
1703181600000|2023-12-21 18:00:00|30237.8|30217.8|30257.8|30232.8|30257.8|30237.8|30202.8|30182.8|168
1703185200000|2023-12-21 19:00:00|30252.8|30227.8|30250.3|30235.3|30267.8|30247.8|30240.3|30225.3|67
1703188800000|2023-12-21 20:00:00|30247.8|30232.8|30332.8|30317.8|30340.3|30325.3|30245.3|30230.3|293
1703192400000|2023-12-21 21:00:00|30349.1|30309.1|30339.7|30299.7|30352.4|30312.4|30327.4|30287.4|0
1703196000000|2023-12-21 22:00:00|30340.4|30300.4|30341.1|30301.1|30349.1|30309.1|30339.7|30299.7|0
1703199600000|2023-12-21 23:00:00|30341|30301|30310|30270|30343.1|30303.1|30308.7|30268.7|0
1703203200000|2023-12-22 00:00:00|30308.7|30268.7|30281.3|30241.3|30316.7|30276.7|30281.3|30241.3|0
1703206800000|2023-12-22 01:00:00|30281.4|30241.4|30255|30215|30281.5|30241.5|30255|30215|0
1703210400000|2023-12-22 02:00:00|30255.1|30215.1|30268.1|30228.1|30268.2|30228.2|30248.4|30208.4|0
1703214000000|2023-12-22 03:00:00|30264.9|30224.9|30242.2|30202.2|30281.3|30241.3|30235.2|30195.2|0
1703217600000|2023-12-22 04:00:00|30242.3|30202.3|30243|30203|30249.6|30209.6|30229.1|30189.1|0
1703221200000|2023-12-22 05:00:00|30242.9|30202.9|30210|30170|30243|30203|30210|30170|0
1703224800000|2023-12-22 06:00:00|30210.1|30170.1|30228.7|30188.7|30235.3|30195.3|30190.3|30150.3|0
1703228400000|2023-12-22 07:00:00|30222.2|30182.2|30250.3|30235.3|30285.3|30270.3|30202.7|30162.7|273
1703232000000|2023-12-22 08:00:00|30255.3|30240.3|30215.6|30200.6|30320.3|30305.3|30215.6|30200.6|1947
1703235600000|2023-12-22 09:00:00|30218.1|30203.1|30270.6|30255.6|30303.1|30288.1|30215.6|30200.6|582
1703239200000|2023-12-22 10:00:00|30268.1|30253.1|30325.6|30310.6|30335.6|30320.6|30253.1|30238.1|535
1703242800000|2023-12-22 11:00:00|30323.1|30308.1|30298.1|30283.1|30330.6|30315.6|30290.6|30275.6|303
1703246400000|2023-12-22 12:00:00|30295.6|30280.6|30310.1|30295.1|30317.6|30302.6|30285.6|30270.6|260
1703250000000|2023-12-22 13:00:00|30312.6|30297.6|30362.6|30347.6|30362.6|30347.6|30310.1|30295.1|513
1703253600000|2023-12-22 14:00:00|30367.6|30352.6|30352.6|30337.6|30407.6|30392.6|30342.6|30327.6|919
1703257200000|2023-12-22 15:00:00|30355.1|30340.1|30326|30311|30361|30346|30326|30311|679
1703260800000|2023-12-22 16:00:00|30323.5|30308.5|30368.5|30343.5|30368.5|30348.5|30301|30286|921
1703264400000|2023-12-22 17:00:00|30373.5|30348.5|30388.5|30363.5|30388.5|30368.5|30363.5|30338.5|106
1703268000000|2023-12-22 18:00:00|30383.5|30368.5|30388.5|30363.5|30398.5|30378.5|30383.5|30358.5|81
1703271600000|2023-12-22 19:00:00|30383.5|30358.5|30368.5|30353.5|30388.5|30363.5|30306|30291|109
1703275200000|2023-12-22 20:00:00|30371|30356|30351|30336|30386|30371|30343.5|30328.5|158
1703278800000|2023-12-22 21:00:00|30367.9|30327.9|30324.5|30284.5|30382.1|30342.1|30315.8|30275.8|0
1703545200000|2023-12-25 23:00:00|30385.8|30345.8|30403.2|30363.2|30411.3|30371.3|30376.4|30336.4|0
1703548800000|2023-12-26 00:00:00|30401.2|30361.2|30383.8|30343.8|30401.2|30361.2|30377.8|30337.8|0
1703552400000|2023-12-26 01:00:00|30382.5|30342.5|30395.2|30355.2|30395.2|30355.2|30376.4|30336.4|0
1703556000000|2023-12-26 02:00:00|30395.9|30355.9|30390.5|30350.5|30396.6|30356.6|30382.5|30342.5|0
1703559600000|2023-12-26 03:00:00|30388.5|30348.5|30401.2|30361.2|30409.3|30369.3|30388.5|30348.5|0
1703563200000|2023-12-26 04:00:00|30401.3|30361.3|30411.3|30371.3|30417.3|30377.3|30399.9|30359.9|0
1703566800000|2023-12-26 05:00:00|30411.2|30371.2|30412.6|30372.6|30420.7|30380.7|30409.3|30369.3|0
1703570400000|2023-12-26 06:00:00|30412.7|30372.7|30412.6|30372.6|30417.3|30377.3|30407.9|30367.9|0
1703574000000|2023-12-26 07:00:00|30412.7|30372.7|30428.7|30388.7|30432|30392|30412.6|30372.6|0
1703577600000|2023-12-26 08:00:00|30428|30388|30424|30384|30433.4|30393.4|30419.3|30379.3|0
1703581200000|2023-12-26 09:00:00|30422|30382|30414|30374|30425.4|30385.4|30404.6|30364.6|0
1703584800000|2023-12-26 10:00:00|30415.3|30375.3|30422|30382|30422|30382|30407.9|30367.9|0
1703588400000|2023-12-26 11:00:00|30420.7|30380.7|30406.6|30366.6|30424|30384|30401.2|30361.2|0
1703592000000|2023-12-26 12:00:00|30405.3|30365.3|30407.9|30367.9|30409.3|30369.3|30381.1|30341.1|0
1703595600000|2023-12-26 13:00:00|30408|30368|30407.5|30367.5|30412.1|30372.1|30388.5|30348.5|0
1703599200000|2023-12-26 14:00:00|30407.4|30367.4|30433.8|30393.8|30441.9|30401.9|30388.9|30348.9|0
1703602800000|2023-12-26 15:00:00|30432.5|30392.5|30449.9|30409.9|30467.3|30427.3|30425.8|30385.8|0
1703606400000|2023-12-26 16:00:00|30450.6|30410.6|30460.6|30420.6|30464|30424|30429.1|30389.1|0
1703610000000|2023-12-26 17:00:00|30459.3|30419.3|30459.3|30419.3|30481.4|30441.4|30446.6|30406.6|0
1703613600000|2023-12-26 18:00:00|30460|30420|30467.8|30427.8|30483.9|30443.9|30457.3|30417.3|0
1703617200000|2023-12-26 19:00:00|30466.5|30426.5|30502.5|30462.5|30504.5|30464.5|30464.5|30424.5|0
1703620800000|2023-12-26 20:00:00|30504.5|30464.5|30502.2|30462.2|30557.8|30517.8|30480|30440|0
1703624400000|2023-12-26 21:00:00|30502.1|30462.1|30511.5|30471.5|30512.9|30472.9|30492.8|30452.8|0
1703628000000|2023-12-26 22:00:00|30510.9|30470.9|30511.4|30471.4|30512.1|30472.1|30506.8|30466.8|0
1703631600000|2023-12-26 23:00:00|30511.6|30471.6|30511|30471|30528.9|30488.9|30509|30469|0
1703635200000|2023-12-27 00:00:00|30509.7|30469.7|30459.8|30419.8|30512.3|30472.3|30453.4|30413.4|0
1703638800000|2023-12-27 01:00:00|30459.9|30419.9|30479.5|30439.5|30479.5|30439.5|30446.8|30406.8|0
1703642400000|2023-12-27 02:00:00|30473|30433|30479.4|30439.4|30486.2|30446.2|30466.5|30426.5|0
1703646000000|2023-12-27 03:00:00|30479.3|30439.3|30485.7|30445.7|30492.5|30452.5|30479.2|30439.2|0
1703649600000|2023-12-27 04:00:00|30485.6|30445.6|30499|30459|30499.1|30459.1|30485.6|30445.6|0
1703653200000|2023-12-27 05:00:00|30498.9|30458.9|30518.8|30478.8|30531.7|30491.7|30485.9|30445.9|0
1703656800000|2023-12-27 06:00:00|30518.9|30478.9|30544.8|30504.8|30564.3|30524.3|30518.8|30478.8|0
1703660400000|2023-12-27 07:00:00|30544.9|30504.9|30413.5|30398.5|30551.3|30513.5|30413.5|30398.5|341
1703664000000|2023-12-27 08:00:00|30416|30401|30496.3|30481.3|30508.8|30493.8|30323.5|30308.5|2325
1703667600000|2023-12-27 09:00:00|30498.8|30483.8|30428.8|30413.8|30503.8|30488.8|30406.3|30391.3|659
1703671200000|2023-12-27 10:00:00|30426.3|30411.3|30428.8|30413.8|30458.8|30443.8|30396.3|30381.3|400
1703674800000|2023-12-27 11:00:00|30426.3|30411.3|30448.8|30433.8|30458.8|30443.8|30418.8|30403.8|212
1703678400000|2023-12-27 12:00:00|30446.3|30431.3|30472.3|30457.3|30482.3|30467.3|30423.8|30408.8|278
1703682000000|2023-12-27 13:00:00|30477.3|30462.3|30477.3|30462.3|30529.8|30514.8|30452.3|30437.3|783
1703685600000|2023-12-27 14:00:00|30479.8|30464.8|30382.3|30367.3|30482.3|30467.3|30379.8|30364.8|931
1703689200000|2023-12-27 15:00:00|30384.8|30369.8|30393.8|30378.8|30428.8|30413.8|30373.8|30358.8|581
1703692800000|2023-12-27 16:00:00|30396.3|30381.3|30446.3|30426.3|30451.3|30431.3|30368.8|30353.8|1098
1703696400000|2023-12-27 17:00:00|30451.3|30431.3|30456.3|30431.3|30466.3|30441.3|30436.3|30416.3|75
1703700000000|2023-12-27 18:00:00|30451.3|30436.3|30461.3|30441.3|30496.3|30476.3|30451.3|30431.3|121
1703703600000|2023-12-27 19:00:00|30456.3|30436.3|30448.8|30433.8|30476.3|30451.3|30431.3|30411.3|111
1703707200000|2023-12-27 20:00:00|30446.3|30431.3|30461.3|30446.3|30468.8|30453.8|30436.3|30421.3|131
1703710800000|2023-12-27 21:00:00|30485.8|30445.8|30491.2|30451.2|30499.8|30459.8|30476.3|30436.3|0
1703714400000|2023-12-27 22:00:00|30491.1|30451.1|30489.6|30449.6|30492.5|30452.5|30487.8|30447.8|0
1703718000000|2023-12-27 23:00:00|30489.5|30449.5|30487.1|30447.1|30493.8|30453.8|30478.2|30438.2|0
1703721600000|2023-12-28 00:00:00|30487.2|30447.2|30525.4|30485.4|30525.4|30485.4|30486.1|30446.1|0
1703725200000|2023-12-28 01:00:00|30525.3|30485.3|30552.9|30512.9|30552.9|30512.9|30525.3|30485.3|0
1703728800000|2023-12-28 02:00:00|30553|30513|30550.3|30510.3|30557.1|30517.1|30536.9|30496.9|0
1703732400000|2023-12-28 03:00:00|30556.8|30516.8|30556.4|30516.4|30556.8|30516.8|30543.1|30503.1|0
1703736000000|2023-12-28 04:00:00|30556.5|30516.5|30556.2|30516.2|30563.2|30523.2|30556.2|30516.2|0
1703739600000|2023-12-28 05:00:00|30556.3|30516.3|30569.1|30529.1|30576|30536|30556.3|30516.3|0
1703743200000|2023-12-28 06:00:00|30569|30529|30556.3|30516.3|30575.7|30535.7|30556|30516|0
1703746800000|2023-12-28 07:00:00|30562.7|30522.7|30496.3|30481.3|30562.7|30526.3|30493.8|30478.8|248
1703750400000|2023-12-28 08:00:00|30498.8|30483.8|30450.2|30435.2|30513.8|30498.8|30445.2|30430.2|1499
1703754000000|2023-12-28 09:00:00|30455.2|30440.2|30415.2|30400.2|30455.2|30440.2|30415.2|30400.2|565
1703757600000|2023-12-28 10:00:00|30412.7|30397.7|30432.7|30417.7|30457.7|30442.7|30410.2|30395.2|695
1703761200000|2023-12-28 11:00:00|30430.2|30415.2|30395.2|30380.2|30447.7|30432.7|30345.2|30330.2|820
1703764800000|2023-12-28 12:00:00|30400.2|30385.2|30355.2|30340.2|30410.2|30395.2|30327.7|30312.7|545
1703768400000|2023-12-28 13:00:00|30360.2|30345.2|30364.8|30349.8|30390.2|30375.2|30340.2|30325.2|516
1703772000000|2023-12-28 14:00:00|30367.3|30352.3|30374.8|30359.8|30384.8|30369.8|30334.8|30319.8|565
1703775600000|2023-12-28 15:00:00|30377.3|30362.3|30357.1|30342.1|30392.1|30377.1|30349.6|30334.6|642
1703779200000|2023-12-28 16:00:00|30359.6|30344.6|30379.6|30359.6|30382.1|30367.1|30337.1|30322.1|1241
1703782800000|2023-12-28 17:00:00|30384.6|30364.6|30404.6|30384.6|30414.6|30394.6|30379.6|30364.6|193
1703786400000|2023-12-28 18:00:00|30399.6|30379.6|30399.6|30379.6|30424.6|30404.6|30379.6|30359.6|172
1703790000000|2023-12-28 19:00:00|30404.6|30384.6|30394.6|30379.6|30414.6|30397.1|30392.1|30377.1|82
1703793600000|2023-12-28 20:00:00|30397.1|30382.1|30372.1|30357.1|30397.1|30382.1|30357.1|30342.1|271
1703797200000|2023-12-28 21:00:00|30378.3|30338.3|30384|30344|30395.4|30355.4|30376|30336|0
1703800800000|2023-12-28 22:00:00|30384.1|30344.1|30384.7|30344.7|30387.4|30347.4|30382|30342|0
1703804400000|2023-12-28 23:00:00|30384.8|30344.8|30396.8|30356.8|30400.1|30360.1|30378.7|30338.7|0
1703808000000|2023-12-29 00:00:00|30396.1|30356.1|30375.8|30335.8|30400.1|30360.1|30362.2|30322.2|0
1703811600000|2023-12-29 01:00:00|30375.7|30335.7|30381.5|30341.5|30388.3|30348.3|30361.7|30321.7|0
1703815200000|2023-12-29 02:00:00|30381.6|30341.6|30388.2|30348.2|30394.8|30354.8|30368.5|30328.5|0
1703818800000|2023-12-29 03:00:00|30391.5|30351.5|30401.3|30361.3|30407.9|30367.9|30391.5|30351.5|0
1703822400000|2023-12-29 04:00:00|30401.4|30361.4|30394.6|30354.6|30407.9|30367.9|30388|30348|0
1703826000000|2023-12-29 05:00:00|30394.7|30354.7|30414.3|30374.3|30414.4|30374.4|30388.1|30348.1|0
1703829600000|2023-12-29 06:00:00|30414.4|30374.4|30414.5|30374.5|30433.9|30393.9|30414.4|30374.4|0
1703833200000|2023-12-29 07:00:00|30408|30368|30389.6|30374.6|30432.1|30417.1|30389.6|30368|160
1703836800000|2023-12-29 08:00:00|30392.1|30377.1|30455.2|30440.2|30479.6|30464.6|30384.6|30369.6|1639
1703840400000|2023-12-29 09:00:00|30457.7|30442.7|30437.7|30422.7|30477.7|30462.7|30425.2|30410.2|586
1703844000000|2023-12-29 10:00:00|30442.7|30427.7|30452.7|30437.7|30462.7|30447.7|30417.7|30402.7|495
1703847600000|2023-12-29 11:00:00|30455.2|30440.2|30457.7|30442.7|30477.7|30462.7|30442.7|30427.7|329
1703851200000|2023-12-29 12:00:00|30460.2|30445.2|30459|30444|30482.7|30467.7|30442.7|30427.7|306
1703854800000|2023-12-29 13:00:00|30456.5|30441.5|30471.5|30456.5|30491.5|30476.5|30454|30439|404
1703858400000|2023-12-29 14:00:00|30476.5|30461.5|30446.5|30431.5|30476.5|30461.5|30444|30429|357
1703862000000|2023-12-29 15:00:00|30451.5|30436.5|30401.6|30386.6|30461.5|30446.5|30396.6|30381.6|535
1703865600000|2023-12-29 16:00:00|30404.1|30389.1|30374.1|30354.1|30406.6|30391.6|30311.6|30296.6|1458
1703869200000|2023-12-29 17:00:00|30379.1|30359.1|30404.1|30379.1|30404.1|30384.1|30359.1|30339.1|144
1703872800000|2023-12-29 18:00:00|30399.1|30384.1|30434.1|30414.1|30439.1|30419.1|30399.1|30374.1|100
1703876400000|2023-12-29 19:00:00|30439.1|30419.1|30446.6|30431.6|30451.6|30436.6|30429.1|30409.1|141
1703880000000|2023-12-29 20:00:00|30441.6|30426.6|30431.6|30416.6|30471.6|30456.6|30421.6|30406.6|293
1703883600000|2023-12-29 21:00:00|30451.8|30411.8|30405|30365|30451.8|30411.8|30401|30361|0
1703887200000|2023-12-29 22:00:00|30423.1|30383.1|30423.1|30383.1|30423.1|30383.1|30423.1|30383.1|0
1704150000000|2024-01-01 23:00:00|30448|30408|30453.1|30413.1|30465.5|30425.5|30442|30402|0
1704153600000|2024-01-02 00:00:00|30453|30413|30468|30428|30479|30439|30448.6|30408.6|0
1704157200000|2024-01-02 01:00:00|30474.5|30434.5|30471.3|30431.3|30516.6|30476.6|30464.7|30424.7|0
1704160800000|2024-01-02 02:00:00|30477.8|30437.8|30484.2|30444.2|30490.7|30450.7|30471.2|30431.2|0
1704164400000|2024-01-02 03:00:00|30484.3|30444.3|30471.4|30431.4|30491|30451|30464.7|30424.7|0
1704168000000|2024-01-02 04:00:00|30464.9|30424.9|30497.5|30457.5|30510.6|30470.6|30464.8|30424.8|0
1704171600000|2024-01-02 05:00:00|30516.3|30476.3|30510.8|30470.8|30539.4|30499.4|30504.2|30464.2|0
1704175200000|2024-01-02 06:00:00|30510.9|30470.9|30509.3|30469.3|30535.6|30495.6|30491.1|30451.1|0
1704178800000|2024-01-02 07:00:00|30509.4|30469.4|30499.1|30484.1|30529.1|30514.1|30474.1|30459.1|223
1704182400000|2024-01-02 08:00:00|30509.1|30494.1|30846.2|30831.2|30871.2|30856.2|30496.6|30481.6|5003
1704186000000|2024-01-02 09:00:00|30848.7|30833.7|30731.2|30716.2|30871.2|30856.2|30701.2|30686.2|1673
1704189600000|2024-01-02 10:00:00|30733.7|30718.7|30706.2|30691.2|30756.2|30741.2|30666.2|30651.2|1046
1704193200000|2024-01-02 11:00:00|30703.7|30688.7|30491.2|30476.2|30706.2|30691.2|30436.2|30421.2|2080
1704196800000|2024-01-02 12:00:00|30493.7|30478.7|30378.7|30363.7|30501.2|30486.2|30346.2|30331.2|1356
1704200400000|2024-01-02 13:00:00|30376.2|30361.2|30381.2|30366.2|30398.7|30383.7|30316.2|30301.2|1465
1704204000000|2024-01-02 14:00:00|30386.2|30371.2|30522.5|30507.5|30525|30510|30386.2|30371.2|1490
1704207600000|2024-01-02 15:00:00|30517.5|30502.5|30540.2|30525.2|30575.2|30560.2|30495.2|30480.2|1484
1704211200000|2024-01-02 16:00:00|30535.2|30520.2|30562.7|30542.7|30570.2|30555.2|30520.2|30505.2|1687
1704214800000|2024-01-02 17:00:00|30567.7|30547.7|30557.7|30532.7|30582.7|30562.7|30552.7|30532.7|243
1704218400000|2024-01-02 18:00:00|30552.7|30527.7|30512.7|30487.7|30557.7|30532.7|30507.7|30487.7|180
1704222000000|2024-01-02 19:00:00|30507.7|30492.7|30457.7|30442.7|30517.7|30492.7|30455.2|30440.2|95
1704225600000|2024-01-02 20:00:00|30455.2|30440.2|30477.7|30462.7|30480.2|30465.2|30432.7|30417.7|164
1704229200000|2024-01-02 21:00:00|30483|30443|30497.7|30457.7|30510.5|30470.5|30483|30443|0
1704232800000|2024-01-02 22:00:00|30497.1|30457.1|30500|30460|30502.7|30462.7|30494.3|30454.3|0
1704236400000|2024-01-02 23:00:00|30500.2|30460.2|30498|30458|30510.1|30470.1|30485.8|30445.8|0
1704240000000|2024-01-03 00:00:00|30500|30460|30475.9|30435.9|30502.6|30462.6|30469.3|30429.3|0
1704243600000|2024-01-03 01:00:00|30475.8|30435.8|30475.9|30435.9|30489.2|30449.2|30469.2|30429.2|0
1704247200000|2024-01-03 02:00:00|30482.5|30442.5|30469.1|30429.1|30495.6|30455.6|30462.4|30422.4|0
1704250800000|2024-01-03 03:00:00|30469.2|30429.2|30455.9|30415.9|30475.8|30435.8|30452.6|30412.6|0
1704254400000|2024-01-03 04:00:00|30456|30416|30449.1|30409.1|30456|30416|30436.1|30396.1|0
1704258000000|2024-01-03 05:00:00|30442.6|30402.6|30468.9|30428.9|30468.9|30428.9|30442.4|30402.4|0
1704261600000|2024-01-03 06:00:00|30468.8|30428.8|30482|30442|30501.8|30461.8|30468.6|30428.6|0
1704265200000|2024-01-03 07:00:00|30475.5|30435.5|30535.2|30520.2|30545.2|30530.2|30468.9|30428.9|365
1704268800000|2024-01-03 08:00:00|30527.7|30512.7|30498.1|30483.1|30570.2|30555.2|30473.1|30458.1|2356
1704272400000|2024-01-03 09:00:00|30500.6|30485.6|30208.1|30193.1|30503.1|30488.1|30208.1|30193.1|1980
1704276000000|2024-01-03 10:00:00|30203.1|30188.1|30233.1|30218.1|30268.1|30253.1|30153.1|30138.1|1668
1704279600000|2024-01-03 11:00:00|30238.1|30223.1|30183.1|30168.1|30298.1|30283.1|30143.1|30128.1|993
1704283200000|2024-01-03 12:00:00|30180.6|30165.6|30158.1|30143.1|30183.1|30168.1|30113.1|30098.1|758
1704286800000|2024-01-03 13:00:00|30155.6|30140.6|30116.2|30101.2|30226.2|30211.2|30111.2|30096.2|874
1704290400000|2024-01-03 14:00:00|30118.7|30103.7|30076.2|30061.2|30128.7|30113.7|30061.2|30046.2|2008
1704294000000|2024-01-03 15:00:00|30068.7|30053.7|30077.8|30062.8|30126.2|30111.2|30017.8|30002.8|2112
1704297600000|2024-01-03 16:00:00|30075.3|30060.3|30110.3|30090.3|30122.8|30107.8|30072.8|30057.8|2102
1704301200000|2024-01-03 17:00:00|30115.3|30095.3|30155.3|30130.3|30155.3|30135.3|30090.3|30070.3|245
1704304800000|2024-01-03 18:00:00|30160.3|30135.3|30160.3|30140.3|30180.3|30160.3|30150.3|30130.3|235
1704308400000|2024-01-03 19:00:00|30155.3|30135.3|30162.8|30147.8|30192.8|30177.8|30125.3|30105.3|321
1704312000000|2024-01-03 20:00:00|30157.8|30142.8|30115.3|30100.3|30157.8|30142.8|30110.3|30095.3|230
1704315600000|2024-01-03 21:00:00|30136|30096|30147.4|30107.4|30150.1|30110.1|30126.4|30086.4|0
1704319200000|2024-01-03 22:00:00|30148.1|30108.1|30157.5|30117.5|30158.2|30118.2|30147.4|30107.4|0
1704322800000|2024-01-03 23:00:00|30157.6|30117.6|30156.1|30116.1|30176.4|30136.4|30148|30108|0
1704326400000|2024-01-04 00:00:00|30154.1|30114.1|30128.6|30088.6|30154.1|30114.1|30081.7|30041.7|0
1704330000000|2024-01-04 01:00:00|30128.5|30088.5|30141.6|30101.6|30148.3|30108.3|30121.7|30081.7|0
1704333600000|2024-01-04 02:00:00|30141.5|30101.5|30121.7|30081.7|30148.2|30108.2|30108.2|30068.2|0
1704337200000|2024-01-04 03:00:00|30121.8|30081.8|30101.8|30061.8|30135|30095|30095.2|30055.2|0
1704340800000|2024-01-04 04:00:00|30101.9|30061.9|30095.3|30055.3|30115.3|30075.3|30095.2|30055.2|0
1704344400000|2024-01-04 05:00:00|30095.2|30055.2|30088.5|30048.5|30101.9|30061.9|30081.8|30041.8|0
1704348000000|2024-01-04 06:00:00|30088.4|30048.4|30148.2|30108.2|30148.2|30108.2|30088.4|30048.4|0
1704351600000|2024-01-04 07:00:00|30154.7|30114.7|30152.8|30137.8|30215.3|30200.3|30152.8|30114.7|271
1704355200000|2024-01-04 08:00:00|30165.3|30150.3|30268.8|30253.8|30347.8|30332.8|30145.3|30130.3|2954
1704358800000|2024-01-04 09:00:00|30271.3|30256.3|30298.8|30283.8|30306.3|30291.3|30223.8|30208.8|1051
1704362400000|2024-01-04 10:00:00|30303.8|30288.8|30288.8|30273.8|30306.3|30291.3|30238.8|30223.8|942
1704366000000|2024-01-04 11:00:00|30286.3|30271.3|30183.8|30168.8|30303.8|30288.8|30168.8|30153.8|1374
1704369600000|2024-01-04 12:00:00|30188.8|30173.8|30233.8|30218.8|30243.8|30228.8|30138.8|30123.8|960
1704373200000|2024-01-04 13:00:00|30228.8|30213.8|30173.8|30158.8|30236.3|30221.3|30138.8|30123.8|1057
1704376800000|2024-01-04 14:00:00|30171.3|30156.3|30276.3|30261.3|30293.8|30278.8|30163.8|30148.8|1113
1704380400000|2024-01-04 15:00:00|30273.8|30258.8|30384.8|30369.8|30397.3|30382.3|30268.8|30253.8|1400
1704384000000|2024-01-04 16:00:00|30382.3|30367.3|30369.8|30344.8|30422.3|30407.3|30354.8|30334.8|1806
1704387600000|2024-01-04 17:00:00|30364.8|30339.8|30369.8|30349.8|30389.8|30369.8|30344.8|30319.8|279
1704391200000|2024-01-04 18:00:00|30364.8|30344.8|30354.8|30334.8|30379.8|30359.8|30349.8|30329.8|156
1704394800000|2024-01-04 19:00:00|30359.8|30339.8|30332.3|30317.3|30364.8|30344.8|30317.3|30302.3|110
1704398400000|2024-01-04 20:00:00|30334.8|30319.8|30299.8|30284.8|30359.8|30344.8|30297.3|30282.3|276
1704402000000|2024-01-04 21:00:00|30303.4|30263.4|30331.9|30291.9|30340|30300|30303.3|30263.3|0
1704405600000|2024-01-04 22:00:00|30331.8|30291.8|30338.6|30298.6|30340|30300|30331.8|30291.8|0
1704409200000|2024-01-04 23:00:00|30338.5|30298.5|30344.1|30304.1|30361|30321|30334.6|30294.6|0
1704412800000|2024-01-05 00:00:00|30344.7|30304.7|30310.6|30270.6|30350.1|30310.1|30310.6|30270.6|0
1704416400000|2024-01-05 01:00:00|30310.7|30270.7|30324|30284|30330.7|30290.7|30303.8|30263.8|0
1704420000000|2024-01-05 02:00:00|30323.9|30283.9|30297.3|30257.3|30323.9|30283.9|30297.2|30257.2|0
1704423600000|2024-01-05 03:00:00|30303.9|30263.9|30297.1|30257.1|30310.6|30270.6|30290.5|30250.5|0
1704427200000|2024-01-05 04:00:00|30297.2|30257.2|30290.5|30250.5|30310.8|30270.8|30290.4|30250.4|0
1704430800000|2024-01-05 05:00:00|30290.4|30250.4|30276.6|30236.6|30297.2|30257.2|30269.9|30229.9|0
1704434400000|2024-01-05 06:00:00|30276.7|30236.7|30242.5|30202.5|30296.5|30256.5|30222.2|30182.2|0
1704438000000|2024-01-05 07:00:00|30242.4|30202.4|30204.8|30189.8|30282.3|30267.3|30192.3|30177.3|395
1704441600000|2024-01-05 08:00:00|30192.3|30177.3|30282.3|30267.3|30322.3|30307.3|30132.3|30117.3|2581
1704445200000|2024-01-05 09:00:00|30279.8|30264.8|30229.8|30214.8|30289.8|30274.8|30192.3|30177.3|891
1704448800000|2024-01-05 10:00:00|30224.8|30209.8|30219.8|30204.8|30254.8|30239.8|30164.8|30149.8|759
1704452400000|2024-01-05 11:00:00|30217.3|30202.3|30247.3|30232.3|30249.8|30234.8|30174.8|30159.8|395
1704456000000|2024-01-05 12:00:00|30244.8|30229.8|30226.4|30211.4|30259.8|30244.8|30209.8|30194.8|397
1704459600000|2024-01-05 13:00:00|30228.9|30213.9|30303.9|30288.9|30321.4|30306.4|30163.9|30148.9|1064
1704463200000|2024-01-05 14:00:00|30308.9|30293.9|30423.9|30408.9|30438.9|30423.9|30303.9|30288.9|1453
1704466800000|2024-01-05 15:00:00|30433.9|30418.9|30504.5|30489.5|30529.5|30514.5|30433.9|30418.9|1936
1704470400000|2024-01-05 16:00:00|30507|30492|30447|30422|30509.5|30494.5|30422|30407|1377
1704474000000|2024-01-05 17:00:00|30442|30427|30397|30377|30447|30427|30382|30362|211
1704477600000|2024-01-05 18:00:00|30402|30372|30432|30407|30447|30427|30372|30352|126
1704481200000|2024-01-05 19:00:00|30437|30412|30364.5|30349.5|30457|30437|30359.5|30344.5|113
1704484800000|2024-01-05 20:00:00|30367|30352|30402|30387|30412|30397|30357|30342|156
1704488400000|2024-01-05 21:00:00|30418.3|30378.3|30422|30382|30439.5|30399.5|30413.7|30373.7|0
1704492000000|2024-01-05 22:00:00|30422.4|30382.4|30422.4|30382.4|30422.4|30382.4|30422.4|30382.4|0
1704668400000|2024-01-07 23:00:00|30424.4|30384.4|30439.6|30399.6|30455.2|30415.2|30424.4|30384.4|0
1704672000000|2024-01-08 00:00:00|30439.5|30399.5|30449.9|30409.9|30469.8|30429.8|30437.8|30397.8|0
1704675600000|2024-01-08 01:00:00|30449.8|30409.8|30416|30376|30476.7|30436.7|30416|30376|0
1704679200000|2024-01-08 02:00:00|30415.9|30375.9|30409.1|30369.1|30422.3|30382.3|30395.8|30355.8|0
1704682800000|2024-01-08 03:00:00|30409|30369|30388.5|30348.5|30409.2|30369.2|30381.7|30341.7|0
1704686400000|2024-01-08 04:00:00|30388.6|30348.6|30408.5|30368.5|30408.5|30368.5|30388.3|30348.3|0
1704690000000|2024-01-08 05:00:00|30408.4|30368.4|30388.6|30348.6|30415.5|30375.5|30381.7|30341.7|0
1704693600000|2024-01-08 06:00:00|30388.5|30348.5|30355.1|30315.1|30408.6|30368.6|30354.9|30314.9|0
1704697200000|2024-01-08 07:00:00|30361.7|30321.7|30374.6|30359.6|30417.1|30402.1|30361.7|30321.7|307
1704700800000|2024-01-08 08:00:00|30377.1|30362.1|30410.5|30395.5|30515.5|30500.5|30367.1|30352.1|2429
1704704400000|2024-01-08 09:00:00|30415.5|30400.5|30325.5|30310.5|30423|30408|30205.5|30190.5|1735
1704708000000|2024-01-08 10:00:00|30320.5|30305.5|30355.5|30340.5|30385.5|30370.5|30315.5|30300.5|1026
1704711600000|2024-01-08 11:00:00|30353|30338|30380.5|30365.5|30390.5|30375.5|30323|30308|471
1704715200000|2024-01-08 12:00:00|30385.5|30370.5|30437.9|30422.9|30437.9|30422.9|30365.5|30350.5|501
1704718800000|2024-01-08 13:00:00|30435.4|30420.4|30442.9|30427.9|30462.9|30447.9|30412.9|30397.9|625
1704722400000|2024-01-08 14:00:00|30445.4|30430.4|30565.4|30550.4|30565.4|30550.4|30442.9|30427.9|1563
1704726000000|2024-01-08 15:00:00|30562.9|30547.9|30540.7|30525.7|30578.2|30563.2|30527.9|30512.9|1184
1704729600000|2024-01-08 16:00:00|30543.2|30528.2|30585.7|30565.7|30590.7|30575.7|30518.2|30503.2|1320
1704733200000|2024-01-08 17:00:00|30590.7|30570.7|30625.7|30605.7|30635.7|30615.7|30590.7|30565.7|243
1704736800000|2024-01-08 18:00:00|30630.7|30600.7|30640.7|30620.7|30645.7|30625.7|30600.7|30580.7|210
1704740400000|2024-01-08 19:00:00|30645.7|30625.7|30678.2|30663.2|30678.2|30663.2|30635.7|30615.7|178
1704744000000|2024-01-08 20:00:00|30675.7|30660.7|30723.2|30708.2|30728.2|30713.2|30670.7|30655.7|283
1704747600000|2024-01-08 21:00:00|30728.1|30688.1|30709|30669|30732.8|30692.8|30706.2|30666.2|0
1704751200000|2024-01-08 22:00:00|30711|30671|30710.7|30670.7|30717.8|30677.8|30707.4|30667.4|0
1704754800000|2024-01-08 23:00:00|30710.9|30670.9|30706|30666|30714.8|30674.8|30697.8|30657.8|0
1704758400000|2024-01-09 00:00:00|30705.9|30665.9|30689.5|30649.5|30718.7|30678.7|30682.8|30642.8|0
1704762000000|2024-01-09 01:00:00|30686.2|30646.2|30676.3|30636.3|30696.2|30656.2|30662.8|30622.8|0
1704765600000|2024-01-09 02:00:00|30676.2|30636.2|30682.9|30642.9|30683.1|30643.1|30669.6|30629.6|0
1704769200000|2024-01-09 03:00:00|30683|30643|30682.8|30642.8|30689.6|30649.6|30663|30623|0
1704772800000|2024-01-09 04:00:00|30676.2|30636.2|30662.8|30622.8|30676.2|30636.2|30642.8|30602.8|0
1704776400000|2024-01-09 05:00:00|30669.4|30629.4|30669.4|30629.4|30676.1|30636.1|30662.6|30622.6|0
1704780000000|2024-01-09 06:00:00|30669.3|30629.3|30690.3|30650.3|30696.9|30656.9|30662.6|30622.6|0
1704783600000|2024-01-09 07:00:00|30690.2|30650.2|30653.4|30638.4|30690.2|30665.9|30635.9|30620.9|270
1704787200000|2024-01-09 08:00:00|30650.9|30635.9|30596.8|30581.8|30655.9|30640.9|30480.9|30465.9|3473
1704790800000|2024-01-09 09:00:00|30599.3|30584.3|30574.3|30559.3|30606.8|30591.8|30476.8|30461.8|1069
1704794400000|2024-01-09 10:00:00|30571.8|30556.8|30499.3|30484.3|30571.8|30556.8|30471.8|30456.8|970
1704798000000|2024-01-09 11:00:00|30496.8|30481.8|30386.8|30371.8|30516.8|30501.8|30351.8|30336.8|1030
1704801600000|2024-01-09 12:00:00|30384.3|30369.3|30449.7|30434.7|30469.7|30454.7|30361.8|30346.8|803
1704805200000|2024-01-09 13:00:00|30454.7|30439.7|30374.7|30359.7|30454.7|30439.7|30324.7|30309.7|1155
1704808800000|2024-01-09 14:00:00|30379.7|30364.7|30389.7|30374.7|30404.7|30389.7|30339.7|30324.7|1000
1704812400000|2024-01-09 15:00:00|30384.7|30369.7|30449|30434|30496.5|30481.5|30349.7|30334.7|1335
1704816000000|2024-01-09 16:00:00|30446.5|30431.5|30444|30424|30469|30454|30411.5|30396.5|1461
1704819600000|2024-01-09 17:00:00|30439|30419|30419|30399|30449|30424|30414|30394|245
1704823200000|2024-01-09 18:00:00|30424|30404|30444|30424|30454|30429|30379|30359|174
1704826800000|2024-01-09 19:00:00|30439|30419|30419|30404|30444|30424|30396.5|30381.5|189
1704830400000|2024-01-09 20:00:00|30416.5|30401.5|30396.5|30381.5|30431.5|30416.5|30374|30359|226
1704834000000|2024-01-09 21:00:00|30415.4|30375.4|30395.3|30355.3|30419.1|30379.1|30390.5|30350.5|0
1704837600000|2024-01-09 22:00:00|30396.7|30356.7|30398.7|30358.7|30401.4|30361.4|30394.6|30354.6|0
1704841200000|2024-01-09 23:00:00|30398.6|30358.6|30407.5|30367.5|30408.9|30368.9|30378.3|30338.3|0
1704844800000|2024-01-10 00:00:00|30407.4|30367.4|30418.1|30378.1|30431.7|30391.7|30405.1|30365.1|0
1704848400000|2024-01-10 01:00:00|30418.2|30378.2|30398.1|30358.1|30418.2|30378.2|30384.7|30344.7|0
1704852000000|2024-01-10 02:00:00|30391.5|30351.5|30385|30345|30398.2|30358.2|30378.1|30338.1|0
1704855600000|2024-01-10 03:00:00|30378.4|30338.4|30364.8|30324.8|30391.7|30351.7|30325.2|30285.2|0
1704859200000|2024-01-10 04:00:00|30364.7|30324.7|30351.6|30311.6|30397.9|30357.9|30332|30292|0
1704862800000|2024-01-10 05:00:00|30351.7|30311.7|30351.8|30311.8|30358.5|30318.5|30338.2|30298.2|0
1704866400000|2024-01-10 06:00:00|30345.2|30305.2|30331.9|30291.9|30371.9|30331.9|30318.5|30278.5|0
1704870000000|2024-01-10 07:00:00|30335.2|30295.2|30414.2|30399.2|30419.2|30404.2|30325.2|30285.2|354
1704873600000|2024-01-10 08:00:00|30416.7|30401.7|30478.3|30463.3|30524.2|30509.2|30409.2|30394.2|2491
1704877200000|2024-01-10 09:00:00|30473.3|30458.3|30528.3|30513.3|30583.3|30568.3|30463.3|30448.3|1159
1704880800000|2024-01-10 10:00:00|30530.8|30515.8|30438.3|30423.3|30533.3|30518.3|30428.3|30413.3|660
1704884400000|2024-01-10 11:00:00|30440.8|30425.8|30348.3|30333.3|30453.3|30438.3|30328.3|30313.3|871
1704888000000|2024-01-10 12:00:00|30345.8|30330.8|30367.7|30352.7|30453.3|30438.3|30340.8|30325.8|570
1704891600000|2024-01-10 13:00:00|30365.2|30350.2|30385.2|30370.2|30465.2|30450.2|30350.2|30335.2|610
1704895200000|2024-01-10 14:00:00|30387.7|30372.7|30430.2|30415.2|30460.2|30445.2|30375.2|30360.2|538
1704898800000|2024-01-10 15:00:00|30432.7|30417.7|30469.2|30454.2|30471.7|30456.7|30391.7|30376.7|805
1704902400000|2024-01-10 16:00:00|30471.7|30456.7|30476.7|30456.7|30481.7|30466.7|30454.2|30439.2|1124
1704906000000|2024-01-10 17:00:00|30471.7|30451.7|30481.7|30461.7|30481.7|30461.7|30466.7|30446.7|116
1704909600000|2024-01-10 18:00:00|30476.7|30456.7|30501.7|30476.7|30501.7|30481.7|30471.7|30451.7|139
1704913200000|2024-01-10 19:00:00|30496.7|30481.7|30529.2|30514.2|30531.7|30514.2|30496.7|30476.7|136
1704916800000|2024-01-10 20:00:00|30534.2|30519.2|30531.7|30516.7|30539.2|30524.2|30501.7|30486.7|222
1704920400000|2024-01-10 21:00:00|30532.4|30492.4|30534.7|30494.7|30539.4|30499.4|30520.4|30480.4|0
1704924000000|2024-01-10 22:00:00|30534.6|30494.6|30544.6|30504.6|30546.7|30506.7|30529.9|30489.9|0
1704927600000|2024-01-10 23:00:00|30544.7|30504.7|30541.4|30501.4|30551|30511|30522.4|30482.4|0
1704931200000|2024-01-11 00:00:00|30540.1|30500.1|30572.1|30532.1|30572.4|30532.4|30536.7|30496.7|0
1704934800000|2024-01-11 01:00:00|30578.7|30538.7|30579|30539|30585.8|30545.8|30559|30519|0
1704938400000|2024-01-11 02:00:00|30579.1|30539.1|30617|30577|30632.8|30592.8|30579|30539|0
1704942000000|2024-01-11 03:00:00|30616.9|30576.9|30650|30610|30663.2|30623.2|30616.9|30576.9|0
1704945600000|2024-01-11 04:00:00|30649.9|30609.9|30638.8|30598.8|30656.5|30616.5|30632.1|30592.1|0
1704949200000|2024-01-11 05:00:00|30632.2|30592.2|30645.3|30605.3|30658.7|30618.7|30632.2|30592.2|0
1704952800000|2024-01-11 06:00:00|30645.4|30605.4|30681|30641|30687.7|30647.7|30638.6|30598.6|0
1704956400000|2024-01-11 07:00:00|30674.5|30634.5|30641.9|30626.9|30691.9|30676.9|30641.9|30626.9|448
1704960000000|2024-01-11 08:00:00|30646.9|30631.9|30703.5|30688.5|30731|30716|30581.9|30566.9|2487
1704963600000|2024-01-11 09:00:00|30701|30686|30566|30551|30711|30696|30531|30516|1296
1704967200000|2024-01-11 10:00:00|30563.5|30548.5|30511|30496|30596|30581|30466|30451|868
1704970800000|2024-01-11 11:00:00|30513.5|30498.5|30496|30481|30541|30526|30486|30471|707
1704974400000|2024-01-11 12:00:00|30493.5|30478.5|30519.6|30504.6|30569.6|30554.6|30486|30471|428
1704978000000|2024-01-11 13:00:00|30524.6|30509.6|30464.6|30449.6|30584.6|30569.6|30459.6|30444.6|1214
1704981600000|2024-01-11 14:00:00|30469.6|30454.6|30519.6|30504.6|30609.6|30594.6|30444.6|30429.6|1725
1704985200000|2024-01-11 15:00:00|30517.1|30502.1|30255.8|30240.8|30517.1|30502.1|30255.8|30240.8|2248
1704988800000|2024-01-11 16:00:00|30258.3|30243.3|30283.3|30263.3|30303.3|30288.3|30248.3|30233.3|2265
1704992400000|2024-01-11 17:00:00|30278.3|30258.3|30338.3|30318.3|30348.3|30328.3|30278.3|30253.3|181
1704996000000|2024-01-11 18:00:00|30333.3|30313.3|30393.3|30373.3|30398.3|30378.3|30333.3|30308.3|203
1704999600000|2024-01-11 19:00:00|30398.3|30378.3|30403.3|30388.3|30410.8|30395.8|30363.3|30343.3|288
1705003200000|2024-01-11 20:00:00|30400.8|30385.8|30410.8|30395.8|30425.8|30410.8|30363.3|30348.3|224
1705006800000|2024-01-11 21:00:00|30422.8|30382.8|30413|30373|30433.4|30393.4|30406.9|30366.9|0
1705010400000|2024-01-11 22:00:00|30413.1|30373.1|30412.3|30372.3|30422.5|30382.5|30409.6|30369.6|0
1705014000000|2024-01-11 23:00:00|30411.7|30371.7|30409.6|30369.6|30425.2|30385.2|30396.7|30356.7|0
1705017600000|2024-01-12 00:00:00|30409.7|30369.7|30423.7|30383.7|30444.9|30404.9|30409.7|30369.7|0
1705021200000|2024-01-12 01:00:00|30423.6|30383.6|30431.3|30391.3|30450.2|30410.2|30403.5|30363.5|0
1705024800000|2024-01-12 02:00:00|30437.8|30397.8|30463.8|30423.8|30471.4|30431.4|30431.3|30391.3|0
1705028400000|2024-01-12 03:00:00|30463.7|30423.7|30457.1|30417.1|30463.8|30423.8|30437.3|30397.3|0
1705032000000|2024-01-12 04:00:00|30457|30417|30430.3|30390.3|30457|30417|30410|30370|0
1705035600000|2024-01-12 05:00:00|30430.4|30390.4|30436.8|30396.8|30457.1|30417.1|30430.3|30390.3|0
1705039200000|2024-01-12 06:00:00|30440.1|30400.1|30450.6|30410.6|30457.2|30417.2|30430.1|30390.1|0
1705042800000|2024-01-12 07:00:00|30453.8|30413.8|30404.2|30389.2|30473.6|30449.2|30371.7|30356.7|391
1705046400000|2024-01-12 08:00:00|30401.7|30386.7|30536.2|30521.2|30544.2|30529.2|30384.2|30369.2|2986
1705050000000|2024-01-12 09:00:00|30531.2|30516.2|30511.2|30496.2|30571.2|30556.2|30491.2|30476.2|1182
1705053600000|2024-01-12 10:00:00|30513.7|30498.7|30543.7|30528.7|30586.2|30571.2|30506.2|30491.2|832
1705057200000|2024-01-12 11:00:00|30541.2|30526.2|30448.7|30433.7|30576.2|30561.2|30386.2|30371.2|1681
1705060800000|2024-01-12 12:00:00|30451.2|30436.2|30378.1|30363.1|30466.2|30451.2|30375.6|30360.6|1865
1705064400000|2024-01-12 13:00:00|30373.1|30358.1|30508.1|30493.1|30508.1|30493.1|30373.1|30358.1|799
1705068000000|2024-01-12 14:00:00|30503.1|30488.1|30520.6|30505.6|30598.1|30583.1|30483.1|30468.1|1365
1705071600000|2024-01-12 15:00:00|30523.1|30508.1|30466.7|30451.7|30536.7|30521.7|30441.7|30426.7|1101
1705075200000|2024-01-12 16:00:00|30469.2|30454.2|30464.2|30444.2|30496.7|30481.7|30436.7|30421.7|1470
1705078800000|2024-01-12 17:00:00|30469.2|30439.2|30489.2|30469.2|30504.2|30484.2|30459.2|30439.2|125
1705082400000|2024-01-12 18:00:00|30494.2|30474.2|30519.2|30494.2|30519.2|30499.2|30489.2|30469.2|97
1705086000000|2024-01-12 19:00:00|30514.2|30499.2|30481.7|30466.7|30519.2|30499.2|30469.2|30454.2|84
1705089600000|2024-01-12 20:00:00|30476.7|30461.7|30516.7|30501.7|30516.7|30501.7|30469.2|30454.2|189
1705093200000|2024-01-12 21:00:00|30530.5|30490.5|30489.9|30449.9|30532|30492|30479.1|30439.1|0
1705273200000|2024-01-14 23:00:00|30490.1|30450.1|30487.9|30447.9|30496.1|30456.1|30464.2|30424.2|0
1705276800000|2024-01-15 00:00:00|30486.6|30446.6|30570.2|30530.2|30874.3|30834.3|30472.3|30432.3|0
1705280400000|2024-01-15 01:00:00|30563.6|30523.6|30576.8|30536.8|30576.9|30536.9|30530.1|30490.1|0
1705284000000|2024-01-15 02:00:00|30576.9|30536.9|30585.5|30545.5|30603.9|30563.9|30558.7|30518.7|0
1705287600000|2024-01-15 03:00:00|30623.6|30583.6|30643.2|30603.2|30643.5|30603.5|30592|30552|0
1705291200000|2024-01-15 04:00:00|30639.9|30599.9|30643.5|30603.5|30649.8|30609.8|30629.9|30589.9|0
1705294800000|2024-01-15 05:00:00|30612|30572|30616.7|30576.7|30643.1|30603.1|30604.9|30564.9|0
1705298400000|2024-01-15 06:00:00|30585.3|30545.3|30624.1|30584.1|30643.8|30603.8|30578.6|30538.6|0
1705302000000|2024-01-15 07:00:00|30624|30584|30556.7|30541.7|30631.7|30616.7|30481.7|30466.7|480
1705305600000|2024-01-15 08:00:00|30561.7|30546.7|30317|30302|30561.7|30546.7|30317|30302|2469
1705309200000|2024-01-15 09:00:00|30312|30297|30402|30387|30442|30427|30272|30257|1326
1705312800000|2024-01-15 10:00:00|30397|30382|30449.5|30434.5|30454.5|30439.5|30367|30352|689
1705316400000|2024-01-15 11:00:00|30447|30432|30437|30422|30452|30437|30369.5|30354.5|558
1705320000000|2024-01-15 12:00:00|30432|30417|30438.3|30423.3|30487|30472|30417|30402|537
1705323600000|2024-01-15 13:00:00|30443.3|30428.3|30383.3|30368.3|30448.3|30433.3|30378.3|30363.3|610
1705327200000|2024-01-15 14:00:00|30388.3|30373.3|30365.8|30350.8|30388.3|30373.3|30318.3|30303.3|960
1705330800000|2024-01-15 15:00:00|30363.3|30348.3|30347|30332|30394.5|30379.5|30337|30322|823
1705334400000|2024-01-15 16:00:00|30344.5|30329.5|30324.5|30304.5|30367|30352|30317|30299.5|902
1705338000000|2024-01-15 17:00:00|30329.5|30309.5|30344.5|30324.5|30344.5|30324.5|30324.5|30304.5|69
1705341600000|2024-01-15 18:00:00|30339.5|30319.5|30349.5|30329.5|30349.5|30329.5|30334.5|30314.5|38
1705345200000|2024-01-15 19:00:00|30354.5|30332|30334.5|30319.5|30354.5|30332|30334.5|30319.5|12
1705348800000|2024-01-15 20:00:00|30337|30322|30327|30312|30344.5|30329.5|30322|30307|46
1705352400000|2024-01-15 21:00:00|30337|30297|30336.1|30296.1|30338.7|30298.7|30334.8|30294.8|0
1705359600000|2024-01-15 23:00:00|30335.7|30295.7|30304.8|30264.8|30336.7|30296.7|30303.4|30263.4|0
1705363200000|2024-01-16 00:00:00|30304.1|30264.1|30239.8|30199.8|30304.8|30264.8|30239.8|30199.8|0
1705366800000|2024-01-16 01:00:00|30237.3|30197.3|30319.4|30279.4|30319.4|30279.4|30209.5|30169.5|0
1705370400000|2024-01-16 02:00:00|30319.3|30279.3|30299.6|30259.6|30333.7|30293.7|30292.8|30252.8|0
1705374000000|2024-01-16 03:00:00|30296.3|30256.3|30253.2|30213.2|30299.6|30259.6|30246.2|30206.2|0
1705377600000|2024-01-16 04:00:00|30253.1|30213.1|30226|30186|30259.8|30219.8|30199.4|30159.4|0
1705381200000|2024-01-16 05:00:00|30233.9|30193.9|30219.7|30179.7|30240.5|30200.5|30206.5|30166.5|0
1705384800000|2024-01-16 06:00:00|30216.4|30176.4|30220.3|30180.3|30233.4|30193.4|30199.3|30159.3|0
1705388400000|2024-01-16 07:00:00|30220.2|30180.2|30182|30167|30246.6|30207|30142|30127|605
1705392000000|2024-01-16 08:00:00|30184.5|30169.5|30172|30157|30212|30197|29992|29977|3855
1705395600000|2024-01-16 09:00:00|30179.5|30164.5|30172|30157|30247|30232|30129.5|30114.5|1049
1705399200000|2024-01-16 10:00:00|30177|30162|30127|30112|30177|30162|30087|30072|867
1705402800000|2024-01-16 11:00:00|30124.5|30109.5|30217|30202|30217|30202|30104.5|30089.5|743
1705406400000|2024-01-16 12:00:00|30214.5|30199.5|30252|30237|30272|30257|30197|30182|652
1705410000000|2024-01-16 13:00:00|30249.5|30234.5|30202|30187|30289.5|30274.5|30197|30182|2305
1705413600000|2024-01-16 14:00:00|30204.5|30189.5|30247|30232|30247|30232|30142|30127|1539
1705417200000|2024-01-16 15:00:00|30249.5|30234.5|30336.8|30321.8|30346.8|30331.8|30237|30222|1309
1705420800000|2024-01-16 16:00:00|30339.3|30324.3|30314.3|30294.3|30356.8|30341.8|30276.8|30261.8|2066
1705424400000|2024-01-16 17:00:00|30309.3|30289.3|30259.3|30239.3|30319.3|30299.3|30254.3|30234.3|266
1705428000000|2024-01-16 18:00:00|30254.3|30234.3|30274.3|30254.3|30314.3|30294.3|30254.3|30234.3|182
1705431600000|2024-01-16 19:00:00|30269.3|30249.3|30276.8|30261.8|30279.3|30264.3|30224.3|30204.3|167
1705435200000|2024-01-16 20:00:00|30279.3|30264.3|30306.8|30291.8|30306.8|30291.8|30266.8|30251.8|156
1705438800000|2024-01-16 21:00:00|30320.2|30280.2|30318.7|30278.7|30326.9|30286.9|30307.6|30267.6|0
1705442400000|2024-01-16 22:00:00|30319.4|30279.4|30317.3|30277.3|30320|30280|30313.2|30273.2|0
1705446000000|2024-01-16 23:00:00|30317.4|30277.4|30324.1|30284.1|30326.2|30286.2|30307.8|30267.8|0
1705449600000|2024-01-17 00:00:00|30322.1|30282.1|30273.4|30233.4|30326.7|30286.7|30259.9|30219.9|0
1705453200000|2024-01-17 01:00:00|30273.5|30233.5|30246.4|30206.4|30286.6|30246.6|30232.9|30192.9|0
1705456800000|2024-01-17 02:00:00|30246.5|30206.5|30212.6|30172.6|30259.7|30219.7|30212.6|30172.6|0
1705460400000|2024-01-17 03:00:00|30212.5|30172.5|30198.5|30158.5|30225.9|30185.9|30198.5|30158.5|0
1705464000000|2024-01-17 04:00:00|30198.6|30158.6|30205.9|30165.9|30225.9|30185.9|30191.9|30151.9|0
1705467600000|2024-01-17 05:00:00|30205.8|30165.8|30119.2|30079.2|30205.8|30165.8|30119.2|30079.2|0
1705471200000|2024-01-17 06:00:00|30119.4|30079.4|30079.7|30039.7|30133|30093|30065.1|30025.1|0
1705474800000|2024-01-17 07:00:00|30076.4|30036.4|30129.3|30114.3|30129.3|30114.3|30041.8|30013.2|609
1705478400000|2024-01-17 08:00:00|30131.8|30116.8|30071.8|30056.8|30181.8|30166.8|30001.8|29986.8|5158
1705482000000|2024-01-17 09:00:00|30074.3|30059.3|30051.8|30036.8|30084.3|30069.3|29941.8|29926.8|2119
1705485600000|2024-01-17 10:00:00|30054.3|30039.3|29999.3|29984.3|30074.3|30059.3|29981.8|29966.8|2345
1705489200000|2024-01-17 11:00:00|29996.8|29981.8|29996.8|29981.8|30026.8|30011.8|29966.8|29951.8|805
1705492800000|2024-01-17 12:00:00|29994.3|29979.3|29984.3|29969.3|30041.8|30026.8|29971.8|29956.8|583
1705496400000|2024-01-17 13:00:00|29981.8|29966.8|29956.8|29941.8|30011.8|29996.8|29934.3|29919.3|1229
1705500000000|2024-01-17 14:00:00|29959.3|29944.3|29936.8|29921.8|29991.8|29976.8|29931.8|29916.8|1334
1705503600000|2024-01-17 15:00:00|29934.3|29919.3|30009.3|29994.3|30036.8|30021.8|29926.8|29911.8|1581
1705507200000|2024-01-17 16:00:00|30006.8|29991.8|30084.3|30064.3|30111.8|30096.8|30006.8|29991.8|3744
1705510800000|2024-01-17 17:00:00|30089.3|30069.3|30039.3|30019.3|30089.3|30069.3|30024.3|30004.3|297
1705514400000|2024-01-17 18:00:00|30044.3|30024.3|30014.3|29994.3|30049.3|30029.3|29984.3|29964.3|205
1705518000000|2024-01-17 19:00:00|30009.3|29989.3|30051.8|30036.8|30064.3|30049.3|30009.3|29989.3|167
1705521600000|2024-01-17 20:00:00|30054.3|30039.3|30079.3|30064.3|30096.8|30081.8|30016.8|30001.8|197
1705525200000|2024-01-17 21:00:00|30093.2|30053.2|30091.6|30051.6|30107.3|30067.3|30086.1|30046.1|0
1705528800000|2024-01-17 22:00:00|30090.9|30050.9|30096.3|30056.3|30103.8|30063.8|30090.9|30050.9|0
1705532400000|2024-01-17 23:00:00|30096.1|30056.1|30103.1|30063.1|30108.6|30068.6|30073.1|30033.1|0
1705536000000|2024-01-18 00:00:00|30102.4|30062.4|30115.8|30075.8|30122.4|30082.4|30086.1|30046.1|0
1705539600000|2024-01-18 01:00:00|30115.7|30075.7|30112.3|30072.3|30115.8|30075.8|30075.4|30035.4|0
1705543200000|2024-01-18 02:00:00|30109|30069|30076.3|30036.3|30116.3|30076.3|30063.1|30023.1|0
1705546800000|2024-01-18 03:00:00|30076.4|30036.4|30082.5|30042.5|30102.9|30062.9|30056.4|30016.4|0
1705550400000|2024-01-18 04:00:00|30082.6|30042.6|30049.4|30009.4|30085.9|30045.9|30042.3|30002.3|0
1705554000000|2024-01-18 05:00:00|30056|30016|30069.9|30029.9|30083.2|30043.2|30042.7|30002.7|0
1705557600000|2024-01-18 06:00:00|30069.8|30029.8|30132.8|30092.8|30156.1|30116.1|30069.8|30029.8|0
1705561200000|2024-01-18 07:00:00|30139.4|30099.4|30166.1|30151.1|30176.1|30161.1|30116.1|30097.8|440
1705564800000|2024-01-18 08:00:00|30161.1|30146.1|30151.6|30136.6|30166.1|30151.1|30071.1|30056.1|3480
1705568400000|2024-01-18 09:00:00|30156.6|30141.6|30229.1|30214.1|30241.6|30226.6|30151.6|30136.6|4375
1705572000000|2024-01-18 10:00:00|30226.6|30211.6|30326.6|30311.6|30331.6|30316.6|30196.6|30181.6|1450
1705575600000|2024-01-18 11:00:00|30331.6|30316.6|30394.1|30379.1|30406.6|30391.6|30321.6|30306.6|1821
1705579200000|2024-01-18 12:00:00|30391.6|30376.6|30412.6|30397.6|30466.6|30451.6|30391.6|30376.6|1008
1705582800000|2024-01-18 13:00:00|30407.6|30392.6|30335.1|30320.1|30427.6|30412.6|30332.6|30317.6|1560
1705586400000|2024-01-18 14:00:00|30337.6|30322.6|30422.6|30407.6|30432.6|30417.6|30337.6|30322.6|1634
1705590000000|2024-01-18 15:00:00|30417.6|30402.6|30337.9|30322.9|30432.9|30417.9|30332.9|30317.9|1419
1705593600000|2024-01-18 16:00:00|30335.4|30320.4|30355.4|30335.4|30382.9|30367.9|30297.9|30282.9|1906
1705597200000|2024-01-18 17:00:00|30360.4|30340.4|30310.4|30290.4|30360.4|30340.4|30290.4|30270.4|355
1705600800000|2024-01-18 18:00:00|30315.4|30285.4|30330.4|30310.4|30335.4|30315.4|30270.4|30250.4|148
1705604400000|2024-01-18 19:00:00|30335.4|30305.4|30412.9|30397.9|30412.9|30397.9|30325.4|30305.4|206
1705608000000|2024-01-18 20:00:00|30415.4|30400.4|30445.4|30430.4|30457.9|30442.9|30407.9|30392.9|368
1705611600000|2024-01-18 21:00:00|30458.4|30418.4|30460.4|30420.4|30474|30434|30433.2|30393.2|0
1705615200000|2024-01-18 22:00:00|30459.8|30419.8|30465.8|30425.8|30466.4|30426.4|30457.7|30417.7|0
1705618800000|2024-01-18 23:00:00|30465.7|30425.7|30486.1|30446.1|30488.2|30448.2|30448.1|30408.1|0
1705622400000|2024-01-19 00:00:00|30484.8|30444.8|30468.1|30428.1|30488.2|30448.2|30448.1|30408.1|0
1705626000000|2024-01-19 01:00:00|30468.2|30428.2|30468.3|30428.3|30475|30435|30434.4|30394.4|0
1705629600000|2024-01-19 02:00:00|30468.4|30428.4|30461.9|30421.9|30468.7|30428.7|30448.3|30408.3|0
1705633200000|2024-01-19 03:00:00|30461.8|30421.8|30462|30422|30468.8|30428.8|30442.1|30402.1|0
1705636800000|2024-01-19 04:00:00|30462.1|30422.1|30448.6|30408.6|30462.1|30422.1|30442|30402|0
1705640400000|2024-01-19 05:00:00|30442|30402|30435|30395|30462|30422|30434.9|30394.9|0
1705644000000|2024-01-19 06:00:00|30441.6|30401.6|30438.8|30398.8|30462|30422|30434.9|30394.9|0
1705647600000|2024-01-19 07:00:00|30442|30402|30438|30423|30553|30538|30420.5|30398.7|1118
1705651200000|2024-01-19 08:00:00|30448|30433|30439.1|30424.1|30535.5|30520.5|30374.1|30359.1|3141
1705654800000|2024-01-19 09:00:00|30434.1|30419.1|30446.6|30431.6|30489.1|30474.1|30391.6|30376.6|1037
1705658400000|2024-01-19 10:00:00|30449.1|30434.1|30439.1|30424.1|30464.1|30449.1|30409.1|30394.1|881
1705662000000|2024-01-19 11:00:00|30434.1|30419.1|30429.1|30414.1|30484.1|30469.1|30424.1|30409.1|681
1705665600000|2024-01-19 12:00:00|30426.6|30411.6|30428.7|30413.7|30449.1|30434.1|30391.2|30376.2|697
1705669200000|2024-01-19 13:00:00|30433.7|30418.7|30338.7|30323.7|30453.7|30438.7|30333.7|30318.7|673
1705672800000|2024-01-19 14:00:00|30333.7|30318.7|30328.7|30313.7|30363.7|30348.7|30268.7|30253.7|2495
1705676400000|2024-01-19 15:00:00|30333.7|30318.7|30315.4|30300.4|30363.7|30348.7|30240.4|30225.4|1454
1705680000000|2024-01-19 16:00:00|30317.9|30302.9|30188.6|30163.6|30340.4|30325.4|30151.1|30136.1|1568
1705683600000|2024-01-19 17:00:00|30183.6|30158.6|30243.6|30223.6|30243.6|30223.6|30163.6|30143.6|676
1705687200000|2024-01-19 18:00:00|30238.6|30218.6|30298.6|30273.6|30303.6|30278.6|30223.6|30203.6|265
1705690800000|2024-01-19 19:00:00|30293.6|30278.6|30323.6|30308.6|30343.6|30323.6|30293.6|30273.6|172
1705694400000|2024-01-19 20:00:00|30321.1|30306.1|30338.6|30323.6|30341.1|30326.1|30321.1|30306.1|221
1705698000000|2024-01-19 21:00:00|30346.9|30306.9|30352.5|30312.5|30377.6|30337.6|30338.2|30298.2|0
1705701600000|2024-01-19 22:00:00|30361.9|30321.9|30361.9|30321.9|30361.9|30321.9|30361.9|30321.9|0
1705878000000|2024-01-21 23:00:00|30399.9|30359.9|30386.6|30346.6|30419|30379|30379.3|30339.3|0
1705881600000|2024-01-22 00:00:00|30386.5|30346.5|30473.2|30433.2|30480|30440|30380.4|30340.4|0
1705885200000|2024-01-22 01:00:00|30472.9|30432.9|30459.2|30419.2|30492.9|30452.9|30452.3|30412.3|0
1705888800000|2024-01-22 02:00:00|30459.3|30419.3|30445.8|30405.8|30472.8|30432.8|30432.3|30392.3|0
1705892400000|2024-01-22 03:00:00|30445.9|30405.9|30445.7|30405.7|30459|30419|30432.3|30392.3|0
1705896000000|2024-01-22 04:00:00|30445.8|30405.8|30452.5|30412.5|30459.3|30419.3|30439.2|30399.2|0
1705899600000|2024-01-22 05:00:00|30452.4|30412.4|30419.1|30379.1|30452.5|30412.5|30412.4|30372.4|0
1705903200000|2024-01-22 06:00:00|30425.7|30385.7|30391.2|30351.2|30439|30399|30391.2|30351.2|0
1705906800000|2024-01-22 07:00:00|30391.1|30351.1|30378.6|30363.6|30418.6|30403.6|30353.6|30331.2|454
1705910400000|2024-01-22 08:00:00|30383.6|30368.6|30364|30349|30453.6|30438.6|30321.5|30306.5|3280
1705914000000|2024-01-22 09:00:00|30366.5|30351.5|30231.5|30216.5|30391.5|30376.5|30221.5|30206.5|1398
1705917600000|2024-01-22 10:00:00|30234|30219|30216.5|30201.5|30236.5|30221.5|30146.5|30131.5|1239
1705921200000|2024-01-22 11:00:00|30214|30199|30171.5|30156.5|30234|30219|30161.5|30146.5|1524
1705924800000|2024-01-22 12:00:00|30176.5|30161.5|30128.2|30113.2|30201.5|30186.5|30111.5|30096.5|896
1705928400000|2024-01-22 13:00:00|30129.7|30114.7|30147.5|30132.5|30150|30135|30090|30075|967
1705932000000|2024-01-22 14:00:00|30145|30130|30202.5|30187.5|30230|30215|30140|30125|1461
1705935600000|2024-01-22 15:00:00|30205|30190|30191.8|30176.8|30241.8|30226.8|30170|30155|1558
1705939200000|2024-01-22 16:00:00|30196.8|30181.8|30194.3|30174.3|30206.8|30191.8|30156.8|30141.8|2931
1705942800000|2024-01-22 17:00:00|30199.3|30179.3|30174.3|30149.3|30199.3|30179.3|30164.3|30144.3|188
1705946400000|2024-01-22 18:00:00|30169.3|30154.3|30169.3|30144.3|30184.3|30164.3|30149.3|30124.3|133
1705950000000|2024-01-22 19:00:00|30174.3|30149.3|30141.8|30126.8|30174.3|30154.3|30126.8|30109.3|95
1705953600000|2024-01-22 20:00:00|30139.3|30124.3|30146.8|30131.8|30174.3|30159.3|30126.8|30111.8|236
1705957200000|2024-01-22 21:00:00|30158.4|30118.4|30153.7|30113.7|30164.5|30124.5|30145.6|30105.6|0
1705960800000|2024-01-22 22:00:00|30153|30113|30151|30111|30155.7|30115.7|30150.3|30110.3|0
1705964400000|2024-01-22 23:00:00|30150.9|30110.9|30156.4|30116.4|30167.2|30127.2|30142.9|30102.9|0
1705968000000|2024-01-23 00:00:00|30158.4|30118.4|30194.3|30154.3|30194.5|30154.5|30156.4|30116.4|0
1705971600000|2024-01-23 01:00:00|30194.4|30154.4|30181.6|30141.6|30194.9|30154.9|30135.1|30095.1|0
1705975200000|2024-01-23 02:00:00|30184.8|30144.8|30194.2|30154.2|30221.1|30181.1|30168.3|30128.3|0
1705978800000|2024-01-23 03:00:00|30194.3|30154.3|30190.1|30150.1|30223.4|30183.4|30190.1|30150.1|0
1705982400000|2024-01-23 04:00:00|30196.7|30156.7|30203.4|30163.4|30216.8|30176.8|30193.4|30153.4|0
1705986000000|2024-01-23 05:00:00|30203.5|30163.5|30216.9|30176.9|30217.1|30177.1|30197.2|30157.2|0
1705989600000|2024-01-23 06:00:00|30223.5|30183.5|30236.7|30196.7|30262.9|30222.9|30210.3|30170.3|0
1705993200000|2024-01-23 07:00:00|30243.3|30203.3|30271.9|30256.9|30274.4|30259.4|30224.4|30190.2|336
1705996800000|2024-01-23 08:00:00|30274.4|30259.4|30034.8|30019.8|30309.4|30294.4|30012.3|29997.3|3308
1706000400000|2024-01-23 09:00:00|30029.8|30014.8|30049.8|30034.8|30079.8|30064.8|30014.8|29999.8|1307
1706004000000|2024-01-23 10:00:00|30047.3|30032.3|30064.8|30049.8|30064.8|30049.8|29959.8|29944.8|1632
1706007600000|2024-01-23 11:00:00|30069.8|30054.8|30099.8|30084.8|30104.8|30089.8|30034.8|30019.8|927
1706011200000|2024-01-23 12:00:00|30102.3|30087.3|30138.2|30123.2|30164.8|30149.8|30090.7|30075.7|820
1706014800000|2024-01-23 13:00:00|30140.7|30125.7|30060.7|30045.7|30148.2|30133.2|30058.2|30043.2|516
1706018400000|2024-01-23 14:00:00|30058.2|30043.2|30088.2|30073.2|30098.2|30083.2|30008.2|29993.2|1194
1706022000000|2024-01-23 15:00:00|30093.2|30078.2|30039.4|30024.4|30144.4|30129.4|30029.4|30014.4|1220
1706025600000|2024-01-23 16:00:00|30044.4|30029.4|30091.9|30071.9|30096.9|30079.4|30044.4|30029.4|1718
1706029200000|2024-01-23 17:00:00|30096.9|30076.9|30121.9|30101.9|30126.9|30106.9|30086.9|30066.9|120
1706032800000|2024-01-23 18:00:00|30126.9|30096.9|30131.9|30106.9|30136.9|30116.9|30101.9|30081.9|110
1706036400000|2024-01-23 19:00:00|30126.9|30111.9|30154.4|30139.4|30154.4|30139.4|30116.9|30091.9|71
1706040000000|2024-01-23 20:00:00|30149.4|30134.4|30154.4|30139.4|30169.4|30154.4|30144.4|30129.4|127
1706043600000|2024-01-23 21:00:00|30171.9|30131.9|30215.9|30175.9|30219.9|30179.9|30167|30127|0
1706047200000|2024-01-23 22:00:00|30215.8|30175.8|30213.2|30173.2|30217.2|30177.2|30205.8|30165.8|0
1706050800000|2024-01-23 23:00:00|30214.5|30174.5|30224.4|30184.4|30237.4|30197.4|30213.2|30173.2|0
1706054400000|2024-01-24 00:00:00|30224.3|30184.3|30226.5|30186.5|30226.6|30186.6|30187|30147|0
1706058000000|2024-01-24 01:00:00|30220|30180|30213.1|30173.1|30220|30180|30193.4|30153.4|0
1706061600000|2024-01-24 02:00:00|30213|30173|30228.5|30188.5|30228.9|30188.9|30202.4|30162.4|0
1706065200000|2024-01-24 03:00:00|30228.4|30188.4|30254.3|30214.3|30267.6|30227.6|30228.4|30188.4|0
1706068800000|2024-01-24 04:00:00|30254.4|30214.4|30260.9|30220.9|30274|30234|30254.3|30214.3|0
1706072400000|2024-01-24 05:00:00|30254.3|30214.3|30261.1|30221.1|30274.4|30234.4|30254.3|30214.3|0
1706076000000|2024-01-24 06:00:00|30267.6|30227.6|30216|30176|30339.2|30299.2|30216|30176|0
1706079600000|2024-01-24 07:00:00|30209.5|30169.5|30209.5|30194.5|30272|30257|30197|30169.5|649
1706083200000|2024-01-24 08:00:00|30207|30192|30199.2|30184.2|30242|30227|30136.7|30121.7|2962
1706086800000|2024-01-24 09:00:00|30196.7|30181.7|30199.2|30184.2|30209.2|30194.2|30146.7|30131.7|1160
1706090400000|2024-01-24 10:00:00|30201.7|30186.7|30244.2|30229.2|30244.2|30229.2|30174.2|30159.2|1289
1706094000000|2024-01-24 11:00:00|30249.2|30234.2|30299.2|30284.2|30324.2|30309.2|30244.2|30229.2|1045
1706097600000|2024-01-24 12:00:00|30304.2|30289.2|30256.2|30241.2|30329.2|30314.2|30241.2|30226.2|560
1706101200000|2024-01-24 13:00:00|30261.2|30246.2|30271.2|30256.2|30291.2|30276.2|30236.2|30221.2|796
1706104800000|2024-01-24 14:00:00|30276.2|30261.2|30276.2|30261.2|30341.2|30326.2|30266.2|30251.2|1265
1706108400000|2024-01-24 15:00:00|30273.7|30258.7|30280.2|30265.2|30300.2|30285.2|30222.7|30207.7|1318
1706112000000|2024-01-24 16:00:00|30282.7|30267.7|30365.2|30345.2|30365.2|30347.7|30267.7|30252.7|1967
1706115600000|2024-01-24 17:00:00|30370.2|30350.2|30375.2|30355.2|30380.2|30360.2|30360.2|30340.2|366
1706119200000|2024-01-24 18:00:00|30370.2|30345.2|30320.2|30300.2|30370.2|30350.2|30300.2|30280.2|248
1706122800000|2024-01-24 19:00:00|30315.2|30295.2|30297.7|30282.7|30320.2|30305.2|30267.7|30250.2|255
1706126400000|2024-01-24 20:00:00|30295.2|30280.2|30260.2|30245.2|30307.7|30292.7|30252.7|30237.7|278
1706130000000|2024-01-24 21:00:00|30283.8|30243.8|30293.7|30253.7|30295|30255|30241.2|30201.2|0
1706133600000|2024-01-24 22:00:00|30293|30253|30286.4|30246.4|30296.4|30256.4|30285.1|30245.1|0
1706137200000|2024-01-24 23:00:00|30286.3|30246.3|30287.5|30247.5|30291|30251|30278.5|30238.5|0
1706140800000|2024-01-25 00:00:00|30286.9|30246.9|30308.9|30268.9|30308.9|30268.9|30256.9|30216.9|0
1706144400000|2024-01-25 01:00:00|30308.8|30268.8|30285.8|30245.8|30315.6|30275.6|30253.1|30213.1|0
1706148000000|2024-01-25 02:00:00|30289|30249|30292.1|30252.1|30311.8|30271.8|30266|30226|0
1706151600000|2024-01-25 03:00:00|30292.2|30252.2|30285.7|30245.7|30298.6|30258.6|30282.3|30242.3|0
1706155200000|2024-01-25 04:00:00|30285.8|30245.8|30285.9|30245.9|30292.5|30252.5|30279.4|30239.4|0
1706158800000|2024-01-25 05:00:00|30286|30246|30312.1|30272.1|30312.2|30272.2|30279.4|30239.4|0
1706162400000|2024-01-25 06:00:00|30305.6|30265.6|30250.4|30210.4|30312.2|30272.2|30220.8|30180.8|0
1706166000000|2024-01-25 07:00:00|30243.9|30203.9|30133.5|30118.5|30243.9|30211|30128.5|30113.5|621
1706169600000|2024-01-25 08:00:00|30128.5|30113.5|30142.3|30127.3|30186|30171|30038.5|30023.5|4114
1706173200000|2024-01-25 09:00:00|30137.3|30122.3|30169.3|30154.3|30204.3|30189.3|30114.3|30099.3|1101
1706176800000|2024-01-25 10:00:00|30166.8|30151.8|30084.3|30069.3|30169.3|30154.3|30069.3|30054.3|1052
1706180400000|2024-01-25 11:00:00|30081.8|30066.8|30034.3|30019.3|30094.3|30079.3|30019.3|30004.3|1288
1706184000000|2024-01-25 12:00:00|30031.8|30016.8|30025.2|30010.2|30055.2|30040.2|29994.3|29979.3|885
1706187600000|2024-01-25 13:00:00|30030.2|30015.2|30180.2|30165.2|30215.2|30200.2|30020.2|30005.2|1570
1706191200000|2024-01-25 14:00:00|30182.7|30167.7|30225.2|30210.2|30255.2|30240.2|30157.7|30142.7|2566
1706194800000|2024-01-25 15:00:00|30230.2|30215.2|30096|30081|30235.2|30220.2|30086|30071|2647
1706198400000|2024-01-25 16:00:00|30098.5|30083.5|30188.5|30168.5|30193.5|30176|30091|30076|2115
1706202000000|2024-01-25 17:00:00|30193.5|30173.5|30163.5|30138.5|30198.5|30178.5|30148.5|30128.5|535
1706205600000|2024-01-25 18:00:00|30168.5|30143.5|30173.5|30153.5|30213.5|30193.5|30158.5|30133.5|273
1706209200000|2024-01-25 19:00:00|30168.5|30148.5|30231|30216|30233.5|30218.5|30158.5|30138.5|239
1706212800000|2024-01-25 20:00:00|30228.5|30213.5|30281|30266|30281|30266|30226|30211|270
1706216400000|2024-01-25 21:00:00|30295.3|30255.3|30276.8|30236.8|30302.5|30262.5|30274.2|30234.2|0
1706220000000|2024-01-25 22:00:00|30278.1|30238.1|30271.5|30231.5|30278.8|30238.8|30270.2|30230.2|0
1706223600000|2024-01-25 23:00:00|30272.2|30232.2|30231.9|30191.9|30272.9|30232.9|30224|30184|0
1706227200000|2024-01-26 00:00:00|30232|30192|30242.5|30202.5|30255.8|30215.8|30223.2|30183.2|0
1706230800000|2024-01-26 01:00:00|30242.4|30202.4|30242.3|30202.3|30255.2|30215.2|30222.9|30182.9|0
1706234400000|2024-01-26 02:00:00|30242.4|30202.4|30226.1|30186.1|30262.1|30222.1|30223|30183|0
1706238000000|2024-01-26 03:00:00|30229.3|30189.3|30210.1|30170.1|30236|30196|30197.2|30157.2|0
1706241600000|2024-01-26 04:00:00|30210|30170|30170.3|30130.3|30210|30170|30157.4|30117.4|0
1706245200000|2024-01-26 05:00:00|30173.5|30133.5|30186.9|30146.9|30216.1|30176.1|30170.3|30130.3|0
1706248800000|2024-01-26 06:00:00|30190.1|30150.1|30168.5|30128.5|30190.2|30150.2|30131.5|30091.5|0
1706252400000|2024-01-26 07:00:00|30162.1|30122.1|30193.5|30178.5|30221|30206|30156|30122|254
1706256000000|2024-01-26 08:00:00|30191|30176|30233.9|30218.9|30263.5|30248.5|30171|30156|2880
1706259600000|2024-01-26 09:00:00|30231.4|30216.4|30298.9|30283.9|30303.9|30288.9|30213.9|30198.9|1203
1706263200000|2024-01-26 10:00:00|30296.4|30281.4|30298.9|30283.9|30343.9|30328.9|30283.9|30268.9|1276
1706266800000|2024-01-26 11:00:00|30301.4|30286.4|30363.9|30348.9|30373.9|30358.9|30298.9|30283.9|886
1706270400000|2024-01-26 12:00:00|30368.9|30353.9|30376.2|30361.2|30438.9|30423.9|30363.9|30348.9|1084
1706274000000|2024-01-26 13:00:00|30373.7|30358.7|30371.2|30356.2|30403.7|30388.7|30311.2|30296.2|1000
1706277600000|2024-01-26 14:00:00|30366.2|30351.2|30341.2|30326.2|30371.2|30356.2|30286.2|30271.2|1110
1706281200000|2024-01-26 15:00:00|30346.2|30331.2|30381.3|30366.3|30386.3|30371.3|30321.3|30306.3|911
1706284800000|2024-01-26 16:00:00|30383.8|30368.8|30393.8|30373.8|30406.3|30391.3|30361.3|30346.3|2139
1706288400000|2024-01-26 17:00:00|30398.8|30378.8|30373.8|30348.8|30403.8|30383.8|30358.8|30333.8|259
1706292000000|2024-01-26 18:00:00|30368.8|30353.8|30368.8|30348.8|30383.8|30363.8|30353.8|30333.8|161
1706295600000|2024-01-26 19:00:00|30373.8|30343.8|30391.3|30376.3|30391.3|30376.3|30358.8|30343.8|100
1706299200000|2024-01-26 20:00:00|30388.8|30373.8|30376.3|30361.3|30391.3|30376.3|30368.8|30353.8|296
1706302800000|2024-01-26 21:00:00|30395.3|30355.3|30371.7|30331.7|30395.3|30355.3|30369.7|30329.7|0
1706482800000|2024-01-28 23:00:00|30317.6|30277.6|30332.9|30292.9|30353.4|30313.4|30310.8|30270.8|0
1706486400000|2024-01-29 00:00:00|30333|30293|30308.6|30268.6|30352.7|30312.7|30295.6|30255.6|0
1706490000000|2024-01-29 01:00:00|30314.9|30274.9|30354.2|30314.2|30360.6|30320.6|30314.9|30274.9|0
1706493600000|2024-01-29 02:00:00|30354.1|30314.1|30328.6|30288.6|30354.2|30314.2|30315.6|30275.6|0
1706497200000|2024-01-29 03:00:00|30328.7|30288.7|30335.1|30295.1|30341.7|30301.7|30315.7|30275.7|0
1706500800000|2024-01-29 04:00:00|30335|30295|30328.7|30288.7|30341.5|30301.5|30328.6|30288.6|0
1706504400000|2024-01-29 05:00:00|30328.6|30288.6|30335.3|30295.3|30338.5|30298.5|30322.2|30282.2|0
1706508000000|2024-01-29 06:00:00|30335.4|30295.4|30338.2|30298.2|30354.8|30314.8|30331.8|30291.8|0
1706511600000|2024-01-29 07:00:00|30338.1|30298.1|30388.8|30373.8|30391.3|30376.3|30338.1|30298.1|256
1706515200000|2024-01-29 08:00:00|30391.3|30376.3|30264.8|30249.8|30406.3|30391.3|30262.3|30247.3|2230
1706518800000|2024-01-29 09:00:00|30262.3|30247.3|30152.3|30137.3|30264.8|30249.8|30142.3|30127.3|1852
1706522400000|2024-01-29 10:00:00|30149.8|30134.8|30182.3|30167.3|30202.3|30187.3|30127.3|30112.3|1025
1706526000000|2024-01-29 11:00:00|30187.3|30172.3|30162.3|30147.3|30202.3|30187.3|30142.3|30127.3|540
1706529600000|2024-01-29 12:00:00|30167.3|30152.3|30107.7|30092.7|30189.8|30174.8|30107.7|30092.7|635
1706533200000|2024-01-29 13:00:00|30110.2|30095.2|30127.7|30112.7|30140.2|30125.2|30097.7|30082.7|1003
1706536800000|2024-01-29 14:00:00|30130.2|30115.2|30155.2|30140.2|30177.7|30162.7|30117.7|30102.7|1063
1706540400000|2024-01-29 15:00:00|30157.7|30142.7|30186.3|30171.3|30188.8|30173.8|30123.8|30108.8|997
1706544000000|2024-01-29 16:00:00|30183.8|30168.8|30246.3|30221.3|30246.3|30228.8|30181.3|30166.3|1607
1706547600000|2024-01-29 17:00:00|30241.3|30226.3|30226.3|30206.3|30246.3|30226.3|30211.3|30191.3|177
1706551200000|2024-01-29 18:00:00|30221.3|30201.3|30226.3|30206.3|30236.3|30216.3|30216.3|30196.3|97
1706554800000|2024-01-29 19:00:00|30231.3|30211.3|30248.8|30233.8|30251.3|30236.3|30231.3|30211.3|93
1706558400000|2024-01-29 20:00:00|30251.3|30236.3|30343.8|30328.8|30353.8|30338.8|30251.3|30236.3|328
1706562000000|2024-01-29 21:00:00|30347.5|30307.5|30325.7|30285.7|30355.1|30315.1|30313.5|30273.5|0
1706565600000|2024-01-29 22:00:00|30326.4|30286.4|30335.3|30295.3|30341.8|30301.8|30326.3|30286.3|0
1706569200000|2024-01-29 23:00:00|30335|30295|30338.9|30298.9|30349.8|30309.8|30319|30279|0
1706572800000|2024-01-30 00:00:00|30338.3|30298.3|30354.5|30314.5|30380|30340|30326.6|30286.6|0
1706576400000|2024-01-30 01:00:00|30354.4|30314.4|30348.2|30308.2|30373.9|30333.9|30348|30308|0
1706580000000|2024-01-30 02:00:00|30348.1|30308.1|30348.3|30308.3|30354.4|30314.4|30341.7|30301.7|0
1706583600000|2024-01-30 03:00:00|30354.6|30314.6|30335.3|30295.3|30354.7|30314.7|30335.3|30295.3|0
1706587200000|2024-01-30 04:00:00|30335.4|30295.4|30341.6|30301.6|30354.5|30314.5|30335.4|30295.4|0
1706590800000|2024-01-30 05:00:00|30341.7|30301.7|30348.2|30308.2|30361|30321|30341.6|30301.6|0
1706594400000|2024-01-30 06:00:00|30348.3|30308.3|30320.2|30280.2|30354.8|30314.8|30317|30277|0
1706598000000|2024-01-30 07:00:00|30317|30277|30368.8|30353.8|30378.8|30363.8|30291.3|30270.6|345
1706601600000|2024-01-30 08:00:00|30366.3|30351.3|30278.7|30263.7|30413.8|30398.8|30238.8|30223.8|2850
1706605200000|2024-01-30 09:00:00|30283.7|30268.7|30358.7|30343.7|30363.7|30348.7|30256.2|30241.2|718
1706608800000|2024-01-30 10:00:00|30363.7|30348.7|30393.7|30378.7|30403.7|30388.7|30323.7|30308.7|1117
1706612400000|2024-01-30 11:00:00|30391.2|30376.2|30518.7|30503.7|30536.2|30521.2|30361.2|30346.2|2003
1706616000000|2024-01-30 12:00:00|30521.2|30506.2|30473.3|30458.3|30543.7|30528.7|30438.3|30423.3|927
1706619600000|2024-01-30 13:00:00|30470.8|30455.8|30500.8|30485.8|30513.3|30498.3|30423.3|30408.3|1909
1706623200000|2024-01-30 14:00:00|30503.3|30488.3|30583.3|30568.3|30583.3|30568.3|30458.3|30443.3|1246
1706626800000|2024-01-30 15:00:00|30585.8|30570.8|30588.1|30573.1|30615.6|30600.6|30560.6|30545.6|1997
1706630400000|2024-01-30 16:00:00|30583.1|30568.1|30650.6|30630.6|30655.6|30635.6|30583.1|30568.1|2092
1706634000000|2024-01-30 17:00:00|30655.6|30625.6|30605.6|30585.6|30655.6|30630.6|30605.6|30585.6|224
1706637600000|2024-01-30 18:00:00|30610.6|30580.6|30635.6|30615.6|30640.6|30620.6|30605.6|30580.6|151
1706641200000|2024-01-30 19:00:00|30640.6|30620.6|30653.1|30638.1|30658.1|30643.1|30630.6|30610.6|123
1706644800000|2024-01-30 20:00:00|30658.1|30643.1|30628.1|30613.1|30663.1|30648.1|30623.1|30608.1|288
1706648400000|2024-01-30 21:00:00|30646.9|30606.9|30580.6|30540.6|30646.9|30606.9|30577.3|30537.3|0
1706652000000|2024-01-30 22:00:00|30581.2|30541.2|30581.2|30541.2|30598.1|30558.1|30545.1|30505.1|0
1706655600000|2024-01-30 23:00:00|30581.4|30541.4|30561.5|30521.5|30602.9|30562.9|30558.5|30518.5|0
1706659200000|2024-01-31 00:00:00|30562.2|30522.2|30604.5|30564.5|30617.5|30577.5|30562.2|30522.2|0
1706662800000|2024-01-31 01:00:00|30604.6|30564.6|30591.4|30551.4|30610.9|30570.9|30585.2|30545.2|0
1706666400000|2024-01-31 02:00:00|30591.5|30551.5|30604.2|30564.2|30604.3|30564.3|30585|30545|0
1706670000000|2024-01-31 03:00:00|30610.6|30570.6|30616.9|30576.9|30623.4|30583.4|30604|30564|0
1706673600000|2024-01-31 04:00:00|30617|30577|30630|30590|30630.1|30590.1|30610.7|30570.7|0
1706677200000|2024-01-31 05:00:00|30623.7|30583.7|30629.7|30589.7|30636.4|30596.4|30616.9|30576.9|0
1706680800000|2024-01-31 06:00:00|30623.3|30583.3|30590.8|30550.8|30642.7|30602.7|30584.4|30544.4|0
1706684400000|2024-01-31 07:00:00|30584.5|30544.5|30683.1|30668.1|30738.1|30723.1|30571.6|30531.6|573
1706688000000|2024-01-31 08:00:00|30673.1|30658.1|30824.7|30809.7|30847.2|30832.2|30628.1|30613.1|3191
1706691600000|2024-01-31 09:00:00|30827.2|30812.2|30837.2|30822.2|30859.7|30844.7|30804.7|30789.7|1855
1706695200000|2024-01-31 10:00:00|30839.7|30824.7|30864.7|30849.7|30924.7|30909.7|30829.7|30814.7|1563
1706698800000|2024-01-31 11:00:00|30859.7|30844.7|30917.2|30902.2|30934.7|30919.7|30852.2|30837.2|927
1706702400000|2024-01-31 12:00:00|30914.7|30899.7|30893.8|30878.8|30934.7|30919.7|30863.8|30848.8|664
1706706000000|2024-01-31 13:00:00|30898.8|30883.8|30893.8|30878.8|30918.8|30903.8|30873.8|30858.8|1109
1706709600000|2024-01-31 14:00:00|30891.3|30876.3|30793.8|30778.8|30893.8|30878.8|30768.8|30753.8|1778
1706713200000|2024-01-31 15:00:00|30788.8|30773.8|30727.2|30712.2|30802.2|30787.2|30702.2|30687.2|1596
1706716800000|2024-01-31 16:00:00|30722.2|30707.2|30744.7|30724.7|30817.2|30802.2|30717.2|30702.2|3628
1706720400000|2024-01-31 17:00:00|30749.7|30729.7|30774.7|30754.7|30794.7|30774.7|30724.7|30704.7|380
1706724000000|2024-01-31 18:00:00|30769.7|30749.7|30783.7|30755.7|30794.7|30774.7|30759.7|30739.7|208
1706727600000|2024-01-31 19:00:00|30781.2|30753.2|30747.2|30732.2|30852.2|30837.2|30729.7|30704.7|671
1706731200000|2024-01-31 20:00:00|30752.2|30737.2|30659.7|30644.7|30752.2|30737.2|30642.2|30627.2|639
1706734800000|2024-01-31 21:00:00|30671|30631|30677.7|30637.7|30704.4|30664.4|30642.8|30602.8|0
1706738400000|2024-01-31 22:00:00|30677.1|30637.1|30681.7|30641.7|30686.3|30646.3|30669.8|30629.8|0
1706742000000|2024-01-31 23:00:00|30682.1|30642.1|30709|30669|30713.7|30673.7|30681.7|30641.7|0
1706745600000|2024-02-01 00:00:00|30709.1|30669.1|30705.4|30665.4|30731.7|30691.7|30699|30659|0
1706749200000|2024-02-01 01:00:00|30708.6|30668.6|30705.7|30665.7|30718.5|30678.5|30692.5|30652.5|0
1706752800000|2024-02-01 02:00:00|30705.6|30665.6|30751|30711|30770.5|30730.5|30705.6|30665.6|0
1706756400000|2024-02-01 03:00:00|30751.1|30711.1|30750.8|30710.8|30757.5|30717.5|30737.5|30697.5|0
1706760000000|2024-02-01 04:00:00|30750.9|30710.9|30751|30711|30757.6|30717.6|30744.5|30704.5|0
1706763600000|2024-02-01 05:00:00|30750.9|30710.9|30731.1|30691.1|30751|30711|30731.1|30691.1|0
1706767200000|2024-02-01 06:00:00|30731.2|30691.2|30599.5|30559.5|30737.7|30697.7|30586.6|30546.6|0
1706770800000|2024-02-01 07:00:00|30612.3|30572.3|30569.7|30554.7|30631.7|30591.7|30512.2|30497.2|717
1706774400000|2024-02-01 08:00:00|30572.2|30557.2|30684.7|30669.7|30737.2|30722.2|30524.7|30509.7|4134
1706778000000|2024-02-01 09:00:00|30687.2|30672.2|30627.2|30612.2|30692.2|30677.2|30597.2|30582.2|1319
1706781600000|2024-02-01 10:00:00|30622.2|30607.2|30644|30629|30674|30659|30599|30584|1146
1706785200000|2024-02-01 11:00:00|30639|30624|30751.5|30736.5|30764|30749|30619|30604|1853
1706788800000|2024-02-01 12:00:00|30754|30739|30821.2|30806.2|30828.7|30813.7|30749|30734|915
1706792400000|2024-02-01 13:00:00|30818.7|30803.7|30798.7|30783.7|30833.7|30818.7|30763.7|30748.7|853
1706796000000|2024-02-01 14:00:00|30803.7|30788.7|30806.2|30791.2|30878.7|30863.7|30768.7|30753.7|2389
1706799600000|2024-02-01 15:00:00|30786.2|30771.2|30631.9|30616.9|30843.7|30828.7|30626.9|30611.9|2368
1706803200000|2024-02-01 16:00:00|30629.4|30614.4|30759.4|30739.4|30759.4|30739.4|30601.9|30586.9|3310
1706806800000|2024-02-01 17:00:00|30764.4|30744.4|30819.4|30799.4|30854.4|30829.4|30759.4|30739.4|695
1706810400000|2024-02-01 18:00:00|30824.4|30794.4|30814.4|30789.4|30839.4|30814.4|30774.4|30749.4|292
1706814000000|2024-02-01 19:00:00|30819.4|30794.4|30844.4|30829.4|30851.9|30836.9|30791.9|30776.9|265
1706817600000|2024-02-01 20:00:00|30846.9|30831.9|30861.9|30846.9|30866.9|30851.9|30836.9|30821.9|341
1706821200000|2024-02-01 21:00:00|30887.7|30847.7|30998.4|30958.4|31025.7|30985.7|30869.9|30829.9|0
1706824800000|2024-02-01 22:00:00|30997.1|30957.1|30963.5|30923.5|30998.4|30958.4|30961.5|30921.5|0
1706828400000|2024-02-01 23:00:00|30963.3|30923.3|30975.9|30935.9|30977.2|30937.2|30954.9|30914.9|0
1706832000000|2024-02-02 00:00:00|30975.8|30935.8|30957.9|30917.9|30976.8|30936.8|30955.9|30915.9|0
1706835600000|2024-02-02 01:00:00|30958|30918|30990.7|30950.7|30990.7|30950.7|30951.3|30911.3|0
1706839200000|2024-02-02 02:00:00|30990.6|30950.6|30990.7|30950.7|31003.7|30963.7|30964.5|30924.5|0
1706842800000|2024-02-02 03:00:00|30990.6|30950.6|30958.1|30918.1|30990.7|30950.7|30951.6|30911.6|0
1706846400000|2024-02-02 04:00:00|30951.7|30911.7|30957.9|30917.9|30977.5|30937.5|30951.3|30911.3|0
1706850000000|2024-02-02 05:00:00|30951.5|30911.5|30951.6|30911.6|30977.6|30937.6|30945|30905|0
1706853600000|2024-02-02 06:00:00|30951.5|30911.5|30939.9|30899.9|30958.6|30918.6|30919.8|30879.8|0
1706857200000|2024-02-02 07:00:00|30933.5|30893.5|30844.4|30829.4|30939.7|30901.9|30844.4|30829.4|446
1706860800000|2024-02-02 08:00:00|30846.9|30831.9|30803.4|30788.4|30896.9|30881.9|30721.9|30706.9|3380
1706864400000|2024-02-02 09:00:00|30800.9|30785.9|30825.9|30810.9|30845.9|30830.9|30780.9|30765.9|1104
1706868000000|2024-02-02 10:00:00|30820.9|30805.9|30845.9|30830.9|30870.9|30855.9|30805.9|30790.9|1139
1706871600000|2024-02-02 11:00:00|30843.4|30828.4|30855.9|30840.9|30860.9|30845.9|30803.4|30788.4|888
1706875200000|2024-02-02 12:00:00|30853.4|30838.4|30894.9|30879.9|30919.9|30904.9|30830.9|30815.9|753
1706878800000|2024-02-02 13:00:00|30899.9|30884.9|30787.4|30772.4|30924.9|30909.9|30772.4|30757.4|1539
1706882400000|2024-02-02 14:00:00|30784.9|30769.9|30757.4|30742.4|30854.9|30839.9|30727.4|30712.4|1486
1706886000000|2024-02-02 15:00:00|30754.9|30739.9|30743.8|30728.8|30808.8|30793.8|30714.9|30699.9|1304
1706889600000|2024-02-02 16:00:00|30746.3|30731.3|30751.3|30731.3|30756.3|30738.8|30688.8|30673.8|1710
1706893200000|2024-02-02 17:00:00|30756.3|30736.3|30751.3|30731.3|30766.3|30741.3|30696.3|30676.3|397
1706896800000|2024-02-02 18:00:00|30756.3|30736.3|30786.3|30766.3|30786.3|30766.3|30746.3|30726.3|271
1706900400000|2024-02-02 19:00:00|30791.3|30771.3|30811.3|30796.3|30816.3|30801.3|30776.3|30756.3|196
1706904000000|2024-02-02 20:00:00|30808.8|30793.8|30798.8|30783.8|30826.3|30811.3|30781.3|30766.3|205
1706907600000|2024-02-02 21:00:00|30801.7|30761.7|30752.8|30712.8|30801.7|30761.7|30752.3|30712.3|0
1706911200000|2024-02-02 22:00:00|30753.1|30713.1|30753.1|30713.1|30753.1|30713.1|30753.1|30713.1|0
1707087600000|2024-02-04 23:00:00|30787.9|30747.9|30780.4|30740.4|30797.1|30757.1|30761.9|30721.9|0
1707091200000|2024-02-05 00:00:00|30780.3|30740.3|30710.1|30670.1|30798.9|30758.9|30690.5|30650.5|0
1707094800000|2024-02-05 01:00:00|30710.2|30670.2|30689.2|30649.2|30710.4|30670.4|30653.1|30613.1|0
1707098400000|2024-02-05 02:00:00|30686|30646|30679.1|30639.1|30692.4|30652.4|30659.6|30619.6|0
1707102000000|2024-02-05 03:00:00|30679|30639|30663.9|30623.9|30692.2|30652.2|30650.8|30610.8|0
1707105600000|2024-02-05 04:00:00|30664|30624|30677.5|30637.5|30677.5|30637.5|30661.2|30621.2|0
1707109200000|2024-02-05 05:00:00|30677.4|30637.4|30684.4|30644.4|30691|30651|30664.7|30624.7|0
1707112800000|2024-02-05 06:00:00|30684.5|30644.5|30844.3|30804.3|30857.2|30817.2|30684.4|30644.4|0
1707116400000|2024-02-05 07:00:00|30850.7|30810.7|30921.3|30906.3|30921.3|30906.3|30843.8|30810.7|746
1707120000000|2024-02-05 08:00:00|30916.3|30901.3|30971.3|30956.3|31048.8|31033.8|30913.8|30898.8|4128
1707123600000|2024-02-05 09:00:00|30973.8|30958.8|30991|30976|31001|30986|30901|30886|1366
1707127200000|2024-02-05 10:00:00|30993.5|30978.5|31046|31031|31056|31041|30991|30976|1240
1707130800000|2024-02-05 11:00:00|31048.5|31033.5|31081|31066|31101|31086|31043.5|31028.5|1036
1707134400000|2024-02-05 12:00:00|31078.5|31063.5|31067.6|31052.6|31098.5|31083.5|31066|31051|635
1707138000000|2024-02-05 13:00:00|31072.6|31057.6|30967.6|30952.6|31087.6|31072.6|30962.6|30947.6|1124
1707141600000|2024-02-05 14:00:00|30970.1|30955.1|30977.6|30962.6|30995.1|30980.1|30907.6|30892.6|1630
1707145200000|2024-02-05 15:00:00|30975.1|30960.1|30902.8|30887.8|30982.6|30967.6|30852.8|30837.8|1744
1707148800000|2024-02-05 16:00:00|30900.3|30885.3|30980.3|30960.3|30980.3|30960.3|30880.3|30865.3|1733
1707152400000|2024-02-05 17:00:00|30975.3|30955.3|31030.3|31010.3|31030.3|31010.3|30970.3|30950.3|218
1707156000000|2024-02-05 18:00:00|31025.3|31005.3|31045.3|31025.3|31050.3|31030.3|31025.3|31005.3|248
1707159600000|2024-02-05 19:00:00|31050.3|31020.3|31062.8|31047.8|31072.8|31057.8|31035.3|31015.3|243
1707163200000|2024-02-05 20:00:00|31065.3|31050.3|31020.3|31005.3|31072.8|31057.8|31020.3|31005.3|428
1707166800000|2024-02-05 21:00:00|31033.7|30993.7|31024.7|30984.7|31037|30997|30997.9|30957.9|0
1707170400000|2024-02-05 22:00:00|31025.4|30985.4|31022.7|30982.7|31025.4|30985.4|31018.7|30978.7|0
1707174000000|2024-02-05 23:00:00|31021.4|30981.4|31011|30971|31035.3|30995.3|31007.6|30967.6|0
1707177600000|2024-02-06 00:00:00|31010.9|30970.9|31012.8|30972.8|31026.3|30986.3|31006.1|30966.1|0
1707181200000|2024-02-06 01:00:00|31012.9|30972.9|31026.2|30986.2|31032.6|30992.6|31012.8|30972.8|0
1707184800000|2024-02-06 02:00:00|31026.1|30986.1|31045.7|31005.7|31071.8|31031.8|31026.1|30986.1|0
1707188400000|2024-02-06 03:00:00|31045.8|31005.8|31065.2|31025.2|31072.1|31032.1|31045.7|31005.7|0
1707192000000|2024-02-06 04:00:00|31065.1|31025.1|31072|31032|31078.5|31038.5|31058.6|31018.6|0
1707195600000|2024-02-06 05:00:00|31075.2|31035.2|31058.8|31018.8|31085.1|31045.1|31058.8|31018.8|0
1707199200000|2024-02-06 06:00:00|31058.9|31018.9|31042.7|31002.7|31065.4|31025.4|31026.3|30986.3|0
1707202800000|2024-02-06 07:00:00|31039.5|30999.5|31122.8|31107.8|31127.8|31112.8|31039.5|30999.5|582
1707206400000|2024-02-06 08:00:00|31127.8|31112.8|31079|31064|31182.8|31167.8|31076.5|31061.5|3459
1707210000000|2024-02-06 09:00:00|31074|31059|31031.5|31016.5|31101.5|31086.5|31011.5|30996.5|989
1707213600000|2024-02-06 10:00:00|31029|31014|31059|31044|31066.5|31051.5|31009|30994|701
1707217200000|2024-02-06 11:00:00|31056.5|31041.5|31064|31049|31134|31119|31024|31009|677
1707220800000|2024-02-06 12:00:00|31059|31044|31059.4|31044.4|31079|31064|30989|30974|667
1707224400000|2024-02-06 13:00:00|31064.4|31049.4|31074.4|31059.4|31089.4|31074.4|31046.9|31031.9|666
1707228000000|2024-02-06 14:00:00|31071.9|31056.9|31121.9|31106.9|31134.4|31119.4|31034.4|31019.4|1312
1707231600000|2024-02-06 15:00:00|31124.4|31109.4|31070.6|31055.6|31144.4|31129.4|31063.1|31048.1|1385
1707235200000|2024-02-06 16:00:00|31068.1|31053.1|31105.6|31085.6|31153.1|31138.1|31065.6|31050.6|2276
1707238800000|2024-02-06 17:00:00|31100.6|31080.6|31125.6|31105.6|31150.6|31125.6|31100.6|31080.6|236
1707242400000|2024-02-06 18:00:00|31120.6|31100.6|31135.6|31110.6|31135.6|31115.6|31095.6|31075.6|290
1707246000000|2024-02-06 19:00:00|31130.6|31115.6|31155.6|31140.6|31155.6|31140.6|31095.6|31075.6|294
1707249600000|2024-02-06 20:00:00|31158.1|31143.1|31183.1|31168.1|31188.1|31173.1|31153.1|31138.1|551
1707253200000|2024-02-06 21:00:00|31215.3|31175.3|31194.7|31154.7|31218.6|31178.6|31173.4|31133.4|0
1707256800000|2024-02-06 22:00:00|31195.4|31155.4|31192.3|31152.3|31202|31162|31191.7|31151.7|0
1707260400000|2024-02-06 23:00:00|31192.2|31152.2|31197|31157|31209.7|31169.7|31187.7|31147.7|0
1707264000000|2024-02-07 00:00:00|31197.1|31157.1|31193.4|31153.4|31219.2|31179.2|31180.2|31140.2|0
1707267600000|2024-02-07 01:00:00|31199.9|31159.9|31220.1|31180.1|31246.8|31206.8|31199.9|31159.9|0
1707271200000|2024-02-07 02:00:00|31220|31180|31201.1|31161.1|31220.4|31180.4|31200.7|31160.7|0
1707274800000|2024-02-07 03:00:00|31201.2|31161.2|31174.5|31134.5|31207.6|31167.6|31174.5|31134.5|0
1707278400000|2024-02-07 04:00:00|31168|31128|31180.9|31140.9|31187.4|31147.4|31167.8|31127.8|0
1707282000000|2024-02-07 05:00:00|31180.8|31140.8|31200.2|31160.2|31200.2|31160.2|31174.1|31134.1|0
1707285600000|2024-02-07 06:00:00|31193.8|31153.8|31200|31160|31206.5|31166.5|31167.2|31127.2|0
1707289200000|2024-02-07 07:00:00|31206.5|31166.5|31148.1|31133.1|31218.1|31203.1|31128.1|31113.1|366
1707292800000|2024-02-07 08:00:00|31143.1|31128.1|31202.1|31187.1|31227.1|31212.1|31143.1|31128.1|2650
1707296400000|2024-02-07 09:00:00|31197.1|31182.1|31167.1|31152.1|31217.1|31202.1|31147.1|31132.1|792
1707300000000|2024-02-07 10:00:00|31169.6|31154.6|31094.6|31079.6|31182.1|31167.1|31087.1|31072.1|1219
1707303600000|2024-02-07 11:00:00|31092.1|31077.1|31079.6|31064.6|31112.1|31097.1|31042.1|31027.1|1003
1707307200000|2024-02-07 12:00:00|31082.1|31067.1|31134|31119|31134|31119|31012.1|30997.1|785
1707310800000|2024-02-07 13:00:00|31131.5|31116.5|31124|31109|31149|31134|31089|31074|758
1707314400000|2024-02-07 14:00:00|31121.5|31106.5|31009|30994|31134|31119|30984|30969|1069
1707318000000|2024-02-07 15:00:00|31006.5|30991.5|31004|30989|31064|31049|30969|30954|1346
1707321600000|2024-02-07 16:00:00|30999|30984|31001.5|30981.5|31014|30999|30944|30929|2090
1707325200000|2024-02-07 17:00:00|31006.5|30986.5|31031.5|31011.5|31031.5|31011.5|31001.5|30986.5|149
1707328800000|2024-02-07 18:00:00|31026.5|31006.5|31056.5|31036.5|31066.5|31046.5|31026.5|31006.5|240
1707332400000|2024-02-07 19:00:00|31061.5|31041.5|31054|31039|31066.5|31046.5|31049|31034|127
1707336000000|2024-02-07 20:00:00|31059|31044|31049|31034|31069|31054|31041.5|31026.5|205
1707339600000|2024-02-07 21:00:00|31061.9|31021.9|31061.9|31021.9|31065.2|31025.2|31043.3|31003.3|0
1707343200000|2024-02-07 22:00:00|31061.2|31021.2|31058|31018|31063.3|31023.3|31058|31018|0
1707346800000|2024-02-07 23:00:00|31058.1|31018.1|31049.6|31009.6|31065.9|31025.9|31036.8|30996.8|0
1707350400000|2024-02-08 00:00:00|31049.5|31009.5|31042.2|31002.2|31061.8|31021.8|31035.7|30995.7|0
1707354000000|2024-02-08 01:00:00|31042.3|31002.3|31055.5|31015.5|31062|31022|31029.3|30989.3|0
1707357600000|2024-02-08 02:00:00|31055.6|31015.6|31044.1|31004.1|31071.8|31031.8|31042.3|31002.3|0
1707361200000|2024-02-08 03:00:00|31044.2|31004.2|31044.1|31004.1|31057|31017|31037.6|30997.6|0
1707364800000|2024-02-08 04:00:00|31044.2|31004.2|31044.3|31004.3|31044.3|31004.3|31037.8|30997.8|0
1707368400000|2024-02-08 05:00:00|31044.2|31004.2|31031.3|30991.3|31044.5|31004.5|31018.4|30978.4|0
1707372000000|2024-02-08 06:00:00|31037.8|30997.8|31076.6|31036.6|31083|31043|31037.6|30997.6|0
1707375600000|2024-02-08 07:00:00|31083|31043|31051.5|31036.5|31096.5|31081.5|31031.5|31016.5|310
1707379200000|2024-02-08 08:00:00|31049|31034|31024|31009|31094|31079|30984|30969|2383
1707382800000|2024-02-08 09:00:00|31021.5|31006.5|31059|31044|31069|31054|30981.5|30966.5|977
1707386400000|2024-02-08 10:00:00|31064|31049|30999|30984|31066.5|31051.5|30984|30969|965
1707390000000|2024-02-08 11:00:00|31001.5|30986.5|31066.5|31051.5|31069|31054|30979|30964|555
1707393600000|2024-02-08 12:00:00|31069|31054|31126.5|31111.5|31134|31119|31059|31044|1042
1707397200000|2024-02-08 13:00:00|31129|31114|31114|31099|31179|31164|31109|31094|1090
1707400800000|2024-02-08 14:00:00|31116.5|31101.5|31133.2|31118.2|31178.2|31163.2|31114|31099|876
1707404400000|2024-02-08 15:00:00|31135.7|31120.7|31102.3|31087.3|31153.2|31138.2|31097.3|31082.3|1594
1707408000000|2024-02-08 16:00:00|31104.8|31089.8|31124.8|31104.8|31129.8|31109.8|31057.3|31042.3|1970
1707411600000|2024-02-08 17:00:00|31139.8|31114.8|31119.8|31099.8|31139.8|31114.8|31084.8|31064.8|498
1707415200000|2024-02-08 18:00:00|31139.8|31094.8|31159.8|31139.8|31159.8|31139.8|31124.8|31094.8|149
1707418800000|2024-02-08 19:00:00|31164.8|31144.8|31152.3|31137.3|31164.8|31144.8|31132.3|31117.3|95
1707422400000|2024-02-08 20:00:00|31157.3|31142.3|31162.3|31147.3|31179.8|31164.8|31142.3|31127.3|227
1707426000000|2024-02-08 21:00:00|31174.6|31134.6|31159.4|31119.4|31174.6|31134.6|31154.2|31114.2|0
1707429600000|2024-02-08 22:00:00|31158.8|31118.8|31159.4|31119.4|31164.8|31124.8|31156.1|31116.1|0
1707433200000|2024-02-08 23:00:00|31158.1|31118.1|31164.1|31124.1|31166.7|31126.7|31149.5|31109.5|0
1707436800000|2024-02-09 00:00:00|31164|31124|31148.2|31108.2|31174.7|31134.7|31142.1|31102.1|0
1707440400000|2024-02-09 01:00:00|31148.3|31108.3|31148.4|31108.4|31161.4|31121.4|31135.4|31095.4|0
1707444000000|2024-02-09 02:00:00|31148.3|31108.3|31142.1|31102.1|31148.6|31108.6|31135.6|31095.6|0
1707447600000|2024-02-09 03:00:00|31142.2|31102.2|31148.9|31108.9|31148.9|31108.9|31122.9|31082.9|0
1707451200000|2024-02-09 04:00:00|31148.8|31108.8|31142.2|31102.2|31155.3|31115.3|31142.2|31102.2|0
1707454800000|2024-02-09 05:00:00|31142.3|31102.3|31141.9|31101.9|31148.8|31108.8|31135.5|31095.5|0
1707458400000|2024-02-09 06:00:00|31142|31102|31161.3|31121.3|31174.2|31134.2|31135.5|31095.5|0
1707462000000|2024-02-09 07:00:00|31154.9|31114.9|31139.8|31124.8|31180.5|31147.3|31122.3|31107.3|251
1707465600000|2024-02-09 08:00:00|31132.3|31117.3|31146|31131|31172.3|31157.3|31087.3|31072.3|2196
1707469200000|2024-02-09 09:00:00|31143.5|31128.5|31096|31081|31143.5|31128.5|31061|31046|839
1707472800000|2024-02-09 10:00:00|31098.5|31083.5|31143.5|31128.5|31146|31131|31076|31061|655
1707476400000|2024-02-09 11:00:00|31141|31126|31141|31126|31191|31176|31126|31111|747
1707480000000|2024-02-09 12:00:00|31148.5|31133.5|31179.1|31164.1|31189.1|31174.1|31141|31126|628
1707483600000|2024-02-09 13:00:00|31184.1|31169.1|31201.6|31186.6|31224.1|31209.1|31169.1|31154.1|849
1707487200000|2024-02-09 14:00:00|31199.1|31184.1|31139.1|31124.1|31224.1|31209.1|31114.1|31099.1|1223
1707490800000|2024-02-09 15:00:00|31134.1|31119.1|31134.2|31119.2|31139.2|31124.2|31059.2|31044.2|1626
1707494400000|2024-02-09 16:00:00|31136.7|31121.7|31166.7|31146.7|31184.2|31169.2|31134.2|31119.2|1258
1707498000000|2024-02-09 17:00:00|31161.7|31141.7|31236.7|31216.7|31236.7|31216.7|31161.7|31141.7|326
1707501600000|2024-02-09 18:00:00|31231.7|31211.7|31266.7|31241.7|31266.7|31246.7|31231.7|31211.7|382
1707505200000|2024-02-09 19:00:00|31271.7|31246.7|31284.2|31269.2|31309.2|31294.2|31266.7|31241.7|359
1707508800000|2024-02-09 20:00:00|31279.2|31264.2|31296.7|31281.7|31304.2|31289.2|31269.2|31254.2|422
1707512400000|2024-02-09 21:00:00|31304.3|31264.3|31288.7|31248.7|31307.2|31267.2|31288|31248|0
1707516000000|2024-02-09 22:00:00|31288.5|31248.5|31288.5|31248.5|31288.5|31248.5|31288.5|31248.5|0
1707692400000|2024-02-11 23:00:00|31281.9|31241.9|31286.7|31246.7|31294|31254|31266.2|31226.2|0
1707696000000|2024-02-12 00:00:00|31286.8|31246.8|31297.2|31257.2|31310.2|31270.2|31271.2|31231.2|0
1707699600000|2024-02-12 01:00:00|31297.3|31257.3|31284.4|31244.4|31303.7|31263.7|31284.3|31244.3|0
1707703200000|2024-02-12 02:00:00|31284.3|31244.3|31271.5|31231.5|31284.3|31244.3|31271.4|31231.4|0
1707706800000|2024-02-12 03:00:00|31277.9|31237.9|31277.8|31237.8|31278|31238|31271.4|31231.4|0
1707710400000|2024-02-12 04:00:00|31277.9|31237.9|31271.2|31231.2|31284.5|31244.5|31271.1|31231.1|0
1707714000000|2024-02-12 05:00:00|31271.1|31231.1|31264.7|31224.7|31277.7|31237.7|31264.7|31224.7|0
1707717600000|2024-02-12 06:00:00|31271.1|31231.1|31284|31244|31296.9|31256.9|31264.6|31224.6|0
1707721200000|2024-02-12 07:00:00|31283.9|31243.9|31299.2|31284.2|31319.2|31304.2|31264.2|31243.9|360
1707724800000|2024-02-12 08:00:00|31304.2|31289.2|31338.7|31323.7|31409.2|31394.2|31289.2|31274.2|2697
1707728400000|2024-02-12 09:00:00|31333.7|31318.7|31408.7|31393.7|31423.7|31408.7|31331.2|31316.2|870
1707732000000|2024-02-12 10:00:00|31411.2|31396.2|31403.7|31388.7|31433.7|31418.7|31393.7|31378.7|772
1707735600000|2024-02-12 11:00:00|31406.2|31391.2|31348.7|31333.7|31408.7|31393.7|31343.7|31328.7|702
1707739200000|2024-02-12 12:00:00|31351.2|31336.2|31363.7|31348.7|31371.2|31356.2|31331.2|31316.2|621
1707742800000|2024-02-12 13:00:00|31361.2|31346.2|31386.2|31371.2|31386.2|31371.2|31356.2|31341.2|376
1707746400000|2024-02-12 14:00:00|31388.7|31373.7|31466.2|31451.2|31481.2|31466.2|31386.2|31371.2|1256
1707750000000|2024-02-12 15:00:00|31468.7|31453.7|31462.3|31447.3|31482.3|31467.3|31451.2|31436.2|1034
1707753600000|2024-02-12 16:00:00|31464.8|31449.8|31454.8|31434.8|31472.3|31457.3|31437.3|31419.8|1541
1707757200000|2024-02-12 17:00:00|31449.8|31429.8|31459.8|31434.8|31459.8|31439.8|31434.8|31419.8|178
1707760800000|2024-02-12 18:00:00|31454.8|31439.8|31454.8|31434.8|31484.8|31464.8|31429.8|31409.8|311
1707764400000|2024-02-12 19:00:00|31449.8|31429.8|31422.3|31407.3|31459.8|31439.8|31394.8|31374.8|212
1707768000000|2024-02-12 20:00:00|31424.8|31409.8|31444.8|31429.8|31452.3|31437.3|31422.3|31407.3|310
1707771600000|2024-02-12 21:00:00|31449.3|31409.3|31412.5|31372.5|31455.2|31415.2|31387.2|31347.2|0
1707775200000|2024-02-12 22:00:00|31413.1|31373.1|31404.1|31364.1|31413.1|31373.1|31404.1|31364.1|0
1707778800000|2024-02-12 23:00:00|31404.7|31364.7|31410.7|31370.7|31420.6|31380.6|31387.5|31347.5|0
1707782400000|2024-02-13 00:00:00|31412|31372|31440.4|31400.4|31440.5|31400.5|31392.1|31352.1|0
1707786000000|2024-02-13 01:00:00|31440.5|31400.5|31420.3|31380.3|31440.5|31400.5|31420.1|31380.1|0
1707789600000|2024-02-13 02:00:00|31420.4|31380.4|31427.1|31387.1|31433.4|31393.4|31420.2|31380.2|0
1707793200000|2024-02-13 03:00:00|31427.2|31387.2|31394.5|31354.5|31427.2|31387.2|31394.5|31354.5|0
1707796800000|2024-02-13 04:00:00|31394.6|31354.6|31400.9|31360.9|31401.1|31361.1|31394.4|31354.4|0
1707800400000|2024-02-13 05:00:00|31401|31361|31407.6|31367.6|31420.6|31380.6|31400.9|31360.9|0
1707804000000|2024-02-13 06:00:00|31407.7|31367.7|31434.6|31394.6|31460.6|31420.6|31407.7|31367.7|0
1707807600000|2024-02-13 07:00:00|31434.7|31394.7|31464.8|31449.8|31464.8|31449.8|31397.3|31368.8|386
1707811200000|2024-02-13 08:00:00|31462.3|31447.3|31330.4|31315.4|31482.3|31467.3|31315.4|31300.4|2370
1707814800000|2024-02-13 09:00:00|31332.9|31317.9|31362.9|31347.9|31367.9|31352.9|31310.4|31295.4|967
1707818400000|2024-02-13 10:00:00|31360.4|31345.4|31365.4|31350.4|31385.4|31370.4|31310.4|31295.4|990
1707822000000|2024-02-13 11:00:00|31362.9|31347.9|31320.4|31305.4|31375.4|31360.4|31310.4|31295.4|450
1707825600000|2024-02-13 12:00:00|31325.4|31310.4|31331|31316|31350.4|31335.4|31302.9|31287.9|421
1707829200000|2024-02-13 13:00:00|31328.5|31313.5|31226|31211|31371|31356|31216|31201|2065
1707832800000|2024-02-13 14:00:00|31228.5|31213.5|31161|31146|31273.5|31258.5|31156|31141|2156
1707836400000|2024-02-13 15:00:00|31158.5|31143.5|31146.5|31131.5|31176.5|31161.5|31106.5|31091.5|1719
1707840000000|2024-02-13 16:00:00|31149|31134|31174|31154|31189|31171.5|31139|31124|1704
1707843600000|2024-02-13 17:00:00|31169|31149|31129|31109|31179|31159|31124|31099|265
1707847200000|2024-02-13 18:00:00|31124|31104|31079|31059|31129|31104|31074|31054|159
1707850800000|2024-02-13 19:00:00|31074|31054|30984|30969|31079|31059|30961.5|30946.5|316
1707854400000|2024-02-13 20:00:00|30981.5|30966.5|31041.5|31026.5|31041.5|31026.5|30941.5|30926.5|319
1707858000000|2024-02-13 21:00:00|31053.1|31013.1|31065.9|31025.9|31070.4|31030.4|31034.5|30994.5|0
1707861600000|2024-02-13 22:00:00|31065.2|31025.2|31078.8|31038.8|31084.5|31044.5|31065.2|31025.2|0
1707865200000|2024-02-13 23:00:00|31078.5|31038.5|31061.6|31021.6|31078.5|31038.5|31047.6|31007.6|0
1707868800000|2024-02-14 00:00:00|31061.5|31021.5|31085.7|31045.7|31092.3|31052.3|31052|31012|0
1707872400000|2024-02-14 01:00:00|31085.6|31045.6|31092|31052|31098.6|31058.6|31078.6|31038.6|0
1707876000000|2024-02-14 02:00:00|31098.4|31058.4|31092.2|31052.2|31105.2|31065.2|31078.8|31038.8|0
1707879600000|2024-02-14 03:00:00|31092.1|31052.1|31079.3|31039.3|31092.3|31052.3|31079.1|31039.1|0
1707883200000|2024-02-14 04:00:00|31079.2|31039.2|31085.9|31045.9|31086|31046|31066.3|31026.3|0
1707886800000|2024-02-14 05:00:00|31079.5|31039.5|31079.7|31039.7|31095.7|31055.7|31073.2|31033.2|0
1707890400000|2024-02-14 06:00:00|31086.1|31046.1|31138.5|31098.5|31138.5|31098.5|31079.7|31039.7|0
1707894000000|2024-02-14 07:00:00|31125.6|31085.6|31129|31114|31138.6|31114|31074|31059|371
1707897600000|2024-02-14 08:00:00|31126.5|31111.5|31189.3|31174.3|31214.3|31199.3|31101.5|31086.5|2892
1707901200000|2024-02-14 09:00:00|31184.3|31169.3|31259.3|31244.3|31279.3|31264.3|31184.3|31169.3|1026
1707904800000|2024-02-14 10:00:00|31261.8|31246.8|31294.3|31279.3|31314.3|31299.3|31254.3|31239.3|795
1707908400000|2024-02-14 11:00:00|31296.8|31281.8|31319.3|31304.3|31321.8|31306.8|31279.3|31264.3|1342
1707912000000|2024-02-14 12:00:00|31314.3|31299.3|31354.9|31339.9|31364.9|31349.9|31309.3|31294.3|746
1707915600000|2024-02-14 13:00:00|31357.4|31342.4|31334.9|31319.9|31384.9|31369.9|31332.4|31317.4|738
1707919200000|2024-02-14 14:00:00|31337.4|31322.4|31324.9|31309.9|31349.9|31334.9|31299.9|31284.9|927
1707922800000|2024-02-14 15:00:00|31327.4|31312.4|31326.8|31311.8|31351.8|31336.8|31296.8|31281.8|1082
1707926400000|2024-02-14 16:00:00|31324.3|31309.3|31324.3|31304.3|31356.8|31341.8|31304.3|31289.3|1571
1707930000000|2024-02-14 17:00:00|31329.3|31309.3|31369.3|31344.3|31369.3|31349.3|31284.3|31259.3|431
1707933600000|2024-02-14 18:00:00|31364.3|31349.3|31379.3|31359.3|31394.3|31374.3|31334.3|31314.3|267
1707937200000|2024-02-14 19:00:00|31374.3|31354.3|31386.8|31371.8|31396.8|31381.8|31329.3|31309.3|222
1707940800000|2024-02-14 20:00:00|31391.8|31376.8|31424.3|31409.3|31431.8|31416.8|31381.8|31366.8|382
1707944400000|2024-02-14 21:00:00|31445.8|31405.8|31432.1|31392.1|31462.7|31422.7|31406.2|31366.2|0
1707948000000|2024-02-14 22:00:00|31431.4|31391.4|31436.1|31396.1|31438.1|31398.1|31428.1|31388.1|0
1707951600000|2024-02-14 23:00:00|31435.8|31395.8|31437.6|31397.6|31442.1|31402.1|31425.5|31385.5|0
1707955200000|2024-02-15 00:00:00|31437.7|31397.7|31439.7|31399.7|31452.7|31412.7|31425.2|31385.2|0
1707958800000|2024-02-15 01:00:00|31446.1|31406.1|31419.7|31379.7|31446.1|31406.1|31400.1|31360.1|0
1707962400000|2024-02-15 02:00:00|31419.6|31379.6|31433.4|31393.4|31446.1|31406.1|31406.7|31366.7|0
1707966000000|2024-02-15 03:00:00|31433.5|31393.5|31446.4|31406.4|31459.5|31419.5|31433.4|31393.4|0
1707969600000|2024-02-15 04:00:00|31446.3|31406.3|31446.8|31406.8|31453|31413|31439.9|31399.9|0
1707973200000|2024-02-15 05:00:00|31453.3|31413.3|31472.5|31432.5|31491.8|31451.8|31446.7|31406.7|0
1707976800000|2024-02-15 06:00:00|31472.4|31432.4|31486.2|31446.2|31499.2|31459.2|31446.3|31406.3|0
1707980400000|2024-02-15 07:00:00|31492.6|31452.6|31491.8|31476.8|31531.8|31516.8|31456.8|31439.7|497
1707984000000|2024-02-15 08:00:00|31501.8|31486.8|31561.8|31546.8|31636.8|31621.8|31491.8|31476.8|3138
1707987600000|2024-02-15 09:00:00|31556.8|31541.8|31620.2|31605.2|31640.2|31625.2|31531.8|31516.8|1358
1707991200000|2024-02-15 10:00:00|31615.2|31600.2|31600.2|31585.2|31645.2|31630.2|31575.2|31560.2|914
1707994800000|2024-02-15 11:00:00|31597.7|31582.7|31622.7|31607.7|31630.2|31615.2|31582.7|31567.7|648
1707998400000|2024-02-15 12:00:00|31620.2|31605.2|31641.4|31626.4|31656.4|31641.4|31610.2|31595.2|944
1708002000000|2024-02-15 13:00:00|31646.4|31631.4|31616.4|31601.4|31656.4|31641.4|31598.9|31583.9|753
1708005600000|2024-02-15 14:00:00|31613.9|31598.9|31671.4|31656.4|31681.4|31666.4|31566.4|31551.4|1560
1708009200000|2024-02-15 15:00:00|31676.4|31661.4|31690.9|31675.9|31710.9|31695.9|31646.4|31631.4|1321
1708012800000|2024-02-15 16:00:00|31685.9|31670.9|31743.4|31718.4|31745.9|31730.9|31655.9|31640.9|1685
1708016400000|2024-02-15 17:00:00|31738.4|31723.4|31773.4|31748.4|31783.4|31763.4|31738.4|31718.4|312
1708020000000|2024-02-15 18:00:00|31768.4|31753.4|31828.4|31808.4|31848.4|31828.4|31763.4|31743.4|413
1708023600000|2024-02-15 19:00:00|31833.4|31813.4|31868.4|31853.4|31880.9|31865.9|31828.4|31803.4|200
1708027200000|2024-02-15 20:00:00|31870.9|31855.9|31848.4|31833.4|31878.4|31863.4|31835.9|31820.9|471
1708030800000|2024-02-15 21:00:00|31873.9|31833.9|31884.3|31844.3|31899.2|31859.2|31869.1|31829.1|0
1708034400000|2024-02-15 22:00:00|31884.9|31844.9|31878.2|31838.2|31885.6|31845.6|31875.6|31835.6|0
1708038000000|2024-02-15 23:00:00|31878.3|31838.3|31873.6|31833.6|31885.6|31845.6|31870.2|31830.2|0
1708041600000|2024-02-16 00:00:00|31873.5|31833.5|31866.6|31826.6|31886.8|31846.8|31853.4|31813.4|0
1708045200000|2024-02-16 01:00:00|31866.5|31826.5|31873.1|31833.1|31879.5|31839.5|31840|31800|0
1708048800000|2024-02-16 02:00:00|31873|31833|31899.5|31859.5|31899.5|31859.5|31859.9|31819.9|0
1708052400000|2024-02-16 03:00:00|31893|31853|31899.5|31859.5|31899.6|31859.6|31873.5|31833.5|0
1708056000000|2024-02-16 04:00:00|31899.4|31859.4|31892.8|31852.8|31906.2|31866.2|31889.7|31849.7|0
1708059600000|2024-02-16 05:00:00|31886.4|31846.4|31899.3|31859.3|31912.5|31872.5|31886.4|31846.4|0
1708063200000|2024-02-16 06:00:00|31899.4|31859.4|31882.9|31842.9|31919.4|31879.4|31882.9|31842.9|0
1708066800000|2024-02-16 07:00:00|31876.4|31836.4|31898.4|31883.4|31928.4|31913.4|31858.4|31836.2|740
1708070400000|2024-02-16 08:00:00|31900.9|31885.9|31923.4|31908.4|31950.9|31935.9|31855.9|31840.9|3172
1708074000000|2024-02-16 09:00:00|31920.9|31905.9|31840.9|31825.9|31923.4|31908.4|31828.4|31813.4|932
1708077600000|2024-02-16 10:00:00|31843.4|31828.4|31843.4|31828.4|31878.4|31863.4|31838.4|31823.4|715
1708081200000|2024-02-16 11:00:00|31840.9|31825.9|31793.4|31778.4|31843.4|31828.4|31775.9|31760.9|988
1708084800000|2024-02-16 12:00:00|31798.4|31783.4|31772|31757|31828.4|31813.4|31753.4|31738.4|1190
1708088400000|2024-02-16 13:00:00|31774.5|31759.5|31809.5|31794.5|31817|31802|31762|31747|705
1708092000000|2024-02-16 14:00:00|31804.5|31789.5|31719.5|31704.5|31809.5|31794.5|31714.5|31699.5|1073
1708095600000|2024-02-16 15:00:00|31717|31702|31724.3|31709.3|31794.3|31779.3|31709.5|31694.5|1221
1708099200000|2024-02-16 16:00:00|31729.3|31714.3|31754.4|31734.4|31771.9|31756.9|31729.3|31714.3|1593
1708102800000|2024-02-16 17:00:00|31749.4|31729.4|31739.4|31719.4|31754.4|31734.4|31734.4|31714.4|587
1708106400000|2024-02-16 18:00:00|31734.4|31714.4|31739.4|31719.4|31744.4|31724.4|31704.4|31684.4|187
1708110000000|2024-02-16 19:00:00|31744.4|31724.4|31676.9|31661.9|31754.4|31734.4|31666.9|31651.9|241
1708113600000|2024-02-16 20:00:00|31681.9|31666.9|31674.4|31659.4|31686.9|31671.9|31649.4|31634.4|316
1708117200000|2024-02-16 21:00:00|31677.9|31637.9|31649.1|31609.1|31686.8|31646.8|31638.5|31598.5|0
1708120800000|2024-02-16 22:00:00|31649.2|31609.2|31649.2|31609.2|31649.2|31609.2|31649.2|31609.2|0
1708297200000|2024-02-18 23:00:00|31685.2|31645.2|31709.9|31669.9|31716.3|31676.3|31680.5|31640.5|0
1708300800000|2024-02-19 00:00:00|31710.6|31670.6|31709.2|31669.2|31747.6|31707.6|31699.9|31659.9|0
1708304400000|2024-02-19 01:00:00|31709.3|31669.3|31675.9|31635.9|31735.3|31695.3|31655.9|31615.9|0
1708308000000|2024-02-19 02:00:00|31676|31636|31656.6|31616.6|31676.2|31636.2|31649.8|31609.8|0
1708311600000|2024-02-19 03:00:00|31656.7|31616.7|31656.5|31616.5|31676.1|31636.1|31656.3|31616.3|0
1708315200000|2024-02-19 04:00:00|31659.7|31619.7|31676.2|31636.2|31676.3|31636.3|31659.7|31619.7|0
1708318800000|2024-02-19 05:00:00|31676.3|31636.3|31682.8|31642.8|31695.8|31655.8|31669.5|31629.5|0
1708322400000|2024-02-19 06:00:00|31682.7|31642.7|31702.3|31662.3|31708.8|31668.8|31676.3|31636.3|0
1708326000000|2024-02-19 07:00:00|31695.8|31655.8|31694.4|31679.4|31708.8|31681.9|31649.4|31634.4|330
1708329600000|2024-02-19 08:00:00|31691.9|31676.9|31625.1|31610.1|31721.9|31706.9|31611.9|31596.9|2300
1708333200000|2024-02-19 09:00:00|31630.1|31615.1|31657.6|31642.6|31677.6|31662.6|31592.6|31577.6|697
1708336800000|2024-02-19 10:00:00|31662.6|31647.6|31672.6|31657.6|31697.6|31682.6|31612.6|31597.6|1438
1708340400000|2024-02-19 11:00:00|31670.1|31655.1|31662.6|31647.6|31680.1|31665.1|31632.6|31617.6|663
1708344000000|2024-02-19 12:00:00|31667.6|31652.6|31695.1|31680.1|31700.1|31685.1|31662.6|31647.6|291
1708347600000|2024-02-19 13:00:00|31697.6|31682.6|31700.1|31685.1|31715.1|31700.1|31680.1|31665.1|472
1708351200000|2024-02-19 14:00:00|31697.6|31682.6|31680.1|31665.1|31705.1|31690.1|31665.1|31650.1|334
1708354800000|2024-02-19 15:00:00|31682.6|31667.6|31673.6|31658.6|31703.6|31688.6|31653.6|31638.6|400
1708358400000|2024-02-19 16:00:00|31678.6|31663.6|31701.1|31676.1|31703.6|31688.6|31671.1|31656.1|749
1708362000000|2024-02-19 17:00:00|31696.1|31671.1|31691.1|31666.1|31701.1|31681.1|31686.1|31666.1|37
1708365600000|2024-02-19 18:00:00|31696.1|31671.1|31701.1|31681.1|31707.6|31681.1|31691.1|31671.1|8
1708369200000|2024-02-19 19:00:00|31706.1|31677.1|31701.1|31686.1|31706.1|31686.1|31693.6|31676.1|16
1708372800000|2024-02-19 20:00:00|31706.1|31691.1|31718.6|31703.6|31723.6|31708.6|31701.1|31686.1|47
1708376400000|2024-02-19 21:00:00|31724.5|31684.5|31723.1|31683.1|31725.8|31685.8|31723.1|31683.1|0
1708383600000|2024-02-19 23:00:00|31722.9|31682.9|31659.9|31619.9|31722.9|31682.9|31647.2|31607.2|0
1708387200000|2024-02-20 00:00:00|31659.8|31619.8|31690|31650|31696.5|31656.5|31648.6|31608.6|0
1708390800000|2024-02-20 01:00:00|31689.9|31649.9|31629.7|31589.7|31703.5|31663.5|31623.4|31583.4|0
1708394400000|2024-02-20 02:00:00|31629.6|31589.6|31630|31590|31643.2|31603.2|31616.8|31576.8|0
1708398000000|2024-02-20 03:00:00|31633.2|31593.2|31629.9|31589.9|31643|31603|31616.8|31576.8|0
1708401600000|2024-02-20 04:00:00|31630|31590|31623.6|31583.6|31643.5|31603.5|31623.4|31583.4|0
1708405200000|2024-02-20 05:00:00|31623.7|31583.7|31630.2|31590.2|31643.1|31603.1|31617.1|31577.1|0
1708408800000|2024-02-20 06:00:00|31636.7|31596.7|31692.7|31652.7|31693|31653|31630.2|31590.2|0
1708412400000|2024-02-20 07:00:00|31692.8|31652.8|31668.6|31653.6|31705.7|31668.6|31618.6|31603.6|318
1708416000000|2024-02-20 08:00:00|31673.6|31658.6|31731.9|31716.9|31741.9|31726.9|31618.6|31603.6|2082
1708419600000|2024-02-20 09:00:00|31729.4|31714.4|31676.9|31661.9|31756.9|31741.9|31671.9|31656.9|1014
1708423200000|2024-02-20 10:00:00|31679.4|31664.4|31716.9|31701.9|31731.9|31716.9|31671.9|31656.9|484
1708426800000|2024-02-20 11:00:00|31714.4|31699.4|31736.9|31721.9|31739.4|31724.4|31696.9|31681.9|362
1708430400000|2024-02-20 12:00:00|31739.4|31724.4|31726.1|31711.1|31786.9|31771.9|31721.1|31706.1|638
1708434000000|2024-02-20 13:00:00|31721.1|31706.1|31711.1|31696.1|31766.1|31751.1|31696.1|31681.1|728
1708437600000|2024-02-20 14:00:00|31713.6|31698.6|31713.6|31698.6|31726.1|31711.1|31671.1|31656.1|928
1708441200000|2024-02-20 15:00:00|31716.1|31701.1|31733.1|31718.1|31743.1|31728.1|31675.6|31660.6|1197
1708444800000|2024-02-20 16:00:00|31738.1|31723.1|31685.6|31665.6|31758.1|31743.1|31685.6|31665.6|2054
1708448400000|2024-02-20 17:00:00|31690.6|31670.6|31685.6|31665.6|31690.6|31670.6|31650.6|31630.6|501
1708452000000|2024-02-20 18:00:00|31690.6|31660.6|31700.6|31680.6|31705.6|31685.6|31660.6|31640.6|80
1708455600000|2024-02-20 19:00:00|31705.6|31675.6|31740.6|31725.6|31743.1|31728.1|31670.6|31650.6|154
1708459200000|2024-02-20 20:00:00|31743.1|31728.1|31733.1|31718.1|31748.1|31733.1|31698.1|31683.1|218
1708462800000|2024-02-20 21:00:00|31754.5|31714.5|31736.5|31696.5|31755.8|31715.8|31714.5|31674.5|0
1708466400000|2024-02-20 22:00:00|31736.6|31696.6|31732.9|31692.9|31739.2|31699.2|31721.8|31681.8|0
1708470000000|2024-02-20 23:00:00|31733.1|31693.1|31727|31687|31756.9|31716.9|31719|31679|0
1708473600000|2024-02-21 00:00:00|31728.3|31688.3|31726.5|31686.5|31753.5|31713.5|31720|31680|0
1708477200000|2024-02-21 01:00:00|31726.3|31686.3|31739.2|31699.2|31752.1|31712.1|31712.8|31672.8|0
1708480800000|2024-02-21 02:00:00|31739.1|31699.1|31739|31699|31745.8|31705.8|31716.3|31676.3|0
1708484400000|2024-02-21 03:00:00|31739.1|31699.1|31745.6|31705.6|31745.7|31705.7|31732.4|31692.4|0
1708488000000|2024-02-21 04:00:00|31745.7|31705.7|31745.6|31705.6|31745.8|31705.8|31745.6|31705.6|0
1708491600000|2024-02-21 05:00:00|31745.7|31705.7|31752.2|31712.2|31765.2|31725.2|31732.6|31692.6|0
1708495200000|2024-02-21 06:00:00|31752.3|31712.3|31816.8|31776.8|31816.8|31776.8|31752.2|31712.2|0
1708498800000|2024-02-21 07:00:00|31810.3|31770.3|31768.1|31753.1|31810.3|31785.6|31758.1|31743.1|221
1708502400000|2024-02-21 08:00:00|31765.6|31750.6|31841.4|31826.4|31876.4|31861.4|31758.1|31743.1|3165
1708506000000|2024-02-21 09:00:00|31846.4|31831.4|31946.4|31931.4|31961.4|31946.4|31846.4|31831.4|1611
1708509600000|2024-02-21 10:00:00|31941.4|31926.4|31976.4|31961.4|32011.4|31996.4|31936.4|31921.4|1139
1708513200000|2024-02-21 11:00:00|31973.9|31958.9|31976.4|31961.4|31991.4|31976.4|31971.4|31956.4|214
1708516800000|2024-02-21 12:00:00|31996.4|31981.4|32018.8|32003.8|32043.8|32028.8|31971.4|31956.4|1133
1708520400000|2024-02-21 13:00:00|32021.3|32006.3|31948.8|31933.8|32028.8|32013.8|31938.8|31923.8|1314
1708524000000|2024-02-21 14:00:00|31951.3|31936.3|32001.3|31986.3|32016.3|32001.3|31923.8|31908.8|1074
1708527600000|2024-02-21 15:00:00|32003.8|31988.8|32015.3|32000.3|32030.3|32015.3|31980.3|31965.3|1436
1708531200000|2024-02-21 16:00:00|32017.8|32002.8|32037.8|32017.8|32037.8|32020.3|32002.8|31987.8|1767
1708534800000|2024-02-21 17:00:00|32042.8|32022.8|32077.8|32057.8|32077.8|32057.8|32022.8|31997.8|364
1708538400000|2024-02-21 18:00:00|32072.8|32052.8|32067.8|32047.8|32077.8|32057.8|32037.8|32017.8|227
1708542000000|2024-02-21 19:00:00|32062.8|32042.8|32040.3|32025.3|32097.8|32077.8|32020.3|32005.3|306
1708545600000|2024-02-21 20:00:00|32037.8|32022.8|32135.3|32120.3|32135.3|32120.3|32005.3|31990.3|512
1708549200000|2024-02-21 21:00:00|32154|32114|32191.4|32151.4|32228.8|32188.8|32066.3|32026.3|0
1708552800000|2024-02-21 22:00:00|32190.7|32150.7|32193.8|32153.8|32203.2|32163.2|32182.4|32142.4|0
1708556400000|2024-02-21 23:00:00|32193.4|32153.4|32234.7|32194.7|32235.3|32195.3|32179.7|32139.7|0
1708560000000|2024-02-22 00:00:00|32235.3|32195.3|32269|32229|32282.3|32242.3|32190|32150|0
1708563600000|2024-02-22 01:00:00|32268.9|32228.9|32261.7|32221.7|32288.8|32248.8|32261.7|32221.7|0
1708567200000|2024-02-22 02:00:00|32268.2|32228.2|32287.9|32247.9|32288.2|32248.2|32248.3|32208.3|0
1708570800000|2024-02-22 03:00:00|32287.8|32247.8|32238.2|32198.2|32288.1|32248.1|32238.1|32198.1|0
1708574400000|2024-02-22 04:00:00|32238.1|32198.1|32251.6|32211.6|32258.1|32218.1|32238.1|32198.1|0
1708578000000|2024-02-22 05:00:00|32251.5|32211.5|32271.3|32231.3|32285|32245|32238.4|32198.4|0
1708581600000|2024-02-22 06:00:00|32271.4|32231.4|32292.6|32252.6|32304.5|32264.5|32258.2|32218.2|0
1708585200000|2024-02-22 07:00:00|32292.5|32252.5|32310.3|32295.3|32340.3|32325.3|32242.8|32219.9|847
1708588800000|2024-02-22 08:00:00|32312.8|32297.8|32346.6|32331.6|32410.3|32395.3|32312.8|32297.8|3545
1708592400000|2024-02-22 09:00:00|32344.1|32329.1|32286.6|32271.6|32346.6|32331.6|32194.1|32179.1|1601
1708596000000|2024-02-22 10:00:00|32289.1|32274.1|32391.6|32376.6|32391.6|32376.6|32274.1|32259.1|2594
1708599600000|2024-02-22 11:00:00|32389.1|32374.1|32419.1|32404.1|32444.1|32429.1|32376.6|32361.6|1157
1708603200000|2024-02-22 12:00:00|32416.6|32401.6|32399.2|32384.2|32449.2|32434.2|32394.2|32379.2|587
1708606800000|2024-02-22 13:00:00|32404.2|32389.2|32429.2|32414.2|32444.2|32429.2|32389.2|32374.2|882
1708610400000|2024-02-22 14:00:00|32426.7|32411.7|32464.2|32449.2|32484.2|32469.2|32404.2|32389.2|1388
1708614000000|2024-02-22 15:00:00|32466.7|32451.7|32370.2|32355.2|32466.7|32451.7|32355.2|32340.2|2217
1708617600000|2024-02-22 16:00:00|32375.2|32360.2|32367.7|32347.7|32405.2|32390.2|32355.2|32340.2|2013
1708621200000|2024-02-22 17:00:00|32362.7|32342.7|32412.7|32392.7|32417.7|32397.7|32362.7|32342.7|171
1708624800000|2024-02-22 18:00:00|32407.7|32387.7|32417.7|32392.7|32417.7|32397.7|32392.7|32372.7|94
1708628400000|2024-02-22 19:00:00|32412.7|32397.7|32395.2|32380.2|32437.7|32422.7|32390.2|32375.2|178
1708632000000|2024-02-22 20:00:00|32397.7|32382.7|32425.2|32410.2|32442.7|32427.7|32395.2|32380.2|382
1708635600000|2024-02-22 21:00:00|32427.7|32412.7|32399.9|32359.9|32429.1|32412.7|32392.6|32352.6|0
1708639200000|2024-02-22 22:00:00|32400.6|32360.6|32405|32365|32409.2|32369.2|32399.7|32359.7|0
1708642800000|2024-02-22 23:00:00|32405.3|32365.3|32448.3|32408.3|32457.8|32417.8|32405.3|32365.3|0
1708646400000|2024-02-23 00:00:00|32447|32407|32392.9|32352.9|32451|32411|32347.1|32307.1|0
1708650000000|2024-02-23 01:00:00|32392.8|32352.8|32380.8|32340.8|32400.5|32360.5|32374.3|32334.3|0
1708653600000|2024-02-23 02:00:00|32380.9|32340.9|32380.9|32340.9|32387.8|32347.8|32374.3|32334.3|0
1708657200000|2024-02-23 03:00:00|32381|32341|32368.2|32328.2|32381.1|32341.1|32368|32328|0
1708660800000|2024-02-23 04:00:00|32368.1|32328.1|32381.4|32341.4|32381.4|32341.4|32361.6|32321.6|0
1708664400000|2024-02-23 05:00:00|32381.3|32341.3|32387.9|32347.9|32394.3|32354.3|32374.7|32334.7|0
1708668000000|2024-02-23 06:00:00|32394.4|32354.4|32396.9|32356.9|32420|32380|32393.7|32353.7|0
1708671600000|2024-02-23 07:00:00|32393.6|32353.6|32410.2|32395.2|32420.2|32405.2|32365.2|32343.8|352
1708675200000|2024-02-23 08:00:00|32415.2|32400.2|32580.2|32565.2|32585.2|32570.2|32405.2|32390.2|2848
1708678800000|2024-02-23 09:00:00|32577.7|32562.7|32575.2|32560.2|32595.2|32580.2|32537.7|32522.7|1060
1708682400000|2024-02-23 10:00:00|32572.7|32557.7|32560.2|32545.2|32585.2|32570.2|32535.2|32520.2|1016
1708686000000|2024-02-23 11:00:00|32555.2|32540.2|32590.2|32575.2|32590.2|32575.2|32550.2|32535.2|645
1708689600000|2024-02-23 12:00:00|32592.7|32577.7|32642.7|32627.7|32647.7|32632.7|32580.2|32565.2|711
1708693200000|2024-02-23 13:00:00|32640.2|32625.2|32647.7|32632.7|32687.7|32672.7|32627.7|32612.7|912
1708696800000|2024-02-23 14:00:00|32652.7|32637.7|32682.7|32667.7|32687.7|32672.7|32617.7|32602.7|1179
1708700400000|2024-02-23 15:00:00|32680.2|32665.2|32651.6|32636.6|32716.6|32701.6|32646.6|32631.6|2416
1708704000000|2024-02-23 16:00:00|32656.6|32641.6|32699.1|32679.1|32706.6|32691.6|32616.6|32601.6|2200
1708707600000|2024-02-23 17:00:00|32694.1|32674.1|32709.1|32689.1|32719.1|32699.1|32694.1|32674.1|273
1708711200000|2024-02-23 18:00:00|32704.1|32684.1|32699.1|32674.1|32719.1|32694.1|32694.1|32674.1|134
1708714800000|2024-02-23 19:00:00|32694.1|32679.1|32696.6|32681.6|32696.6|32681.6|32664.1|32644.1|220
1708718400000|2024-02-23 20:00:00|32694.1|32679.1|32694.1|32679.1|32731.6|32716.6|32681.6|32666.6|518
1708722000000|2024-02-23 21:00:00|32699.9|32659.9|32667.4|32627.4|32699.9|32659.9|32666.7|32626.7|0
1708725600000|2024-02-23 22:00:00|32668.1|32628.1|32668.1|32628.1|32668.1|32628.1|32668.1|32628.1|0
1708902000000|2024-02-25 23:00:00|32666|32626|32701.5|32661.5|32714.3|32674.3|32664.6|32624.6|0
1708905600000|2024-02-26 00:00:00|32700.2|32660.2|32705.4|32665.4|32718.5|32678.5|32665.3|32625.3|0
1708909200000|2024-02-26 01:00:00|32639|32599|32639.2|32599.2|32679|32639|32625.7|32585.7|0
1708912800000|2024-02-26 02:00:00|32639.1|32599.1|32646.1|32606.1|32662.9|32622.9|32639.1|32599.1|0
1708916400000|2024-02-26 03:00:00|32646|32606|32636.2|32596.2|32646.2|32606.2|32632.8|32592.8|0
1708920000000|2024-02-26 04:00:00|32639.4|32599.4|32633|32593|32639.6|32599.6|32632.6|32592.6|0
1708923600000|2024-02-26 05:00:00|32632.9|32592.9|32652.1|32612.1|32665.5|32625.5|32626.4|32586.4|0
1708927200000|2024-02-26 06:00:00|32652.2|32612.2|32638.8|32598.8|32659|32619|32618.1|32578.1|0
1708930800000|2024-02-26 07:00:00|32645.3|32605.3|32694.8|32679.8|32694.8|32679.8|32632.2|32592.2|368
1708934400000|2024-02-26 08:00:00|32699.8|32684.8|32613.8|32598.8|32709.8|32694.8|32553.8|32538.8|2603
1708938000000|2024-02-26 09:00:00|32618.8|32603.8|32601.3|32586.3|32658.8|32643.8|32588.8|32573.8|873
1708941600000|2024-02-26 10:00:00|32603.8|32588.8|32583.8|32568.8|32618.8|32603.8|32578.8|32563.8|926
1708945200000|2024-02-26 11:00:00|32588.8|32573.8|32641.3|32626.3|32648.8|32633.8|32568.8|32553.8|877
1708948800000|2024-02-26 12:00:00|32643.8|32628.8|32659.9|32644.9|32672.4|32657.4|32637.4|32622.4|492
1708952400000|2024-02-26 13:00:00|32662.4|32647.4|32642.4|32627.4|32667.4|32652.4|32627.4|32612.4|656
1708956000000|2024-02-26 14:00:00|32644.9|32629.9|32642.4|32627.4|32647.4|32632.4|32602.4|32587.4|798
1708959600000|2024-02-26 15:00:00|32637.4|32622.4|32598.1|32583.1|32647.4|32632.4|32588.1|32573.1|1398
1708963200000|2024-02-26 16:00:00|32600.6|32585.6|32600.6|32580.6|32623.1|32608.1|32573.1|32558.1|1750
1708966800000|2024-02-26 17:00:00|32595.6|32575.6|32585.6|32565.6|32605.6|32585.6|32575.6|32555.6|179
1708970400000|2024-02-26 18:00:00|32580.6|32560.6|32575.6|32555.6|32595.6|32575.6|32550.6|32530.6|275
1708974000000|2024-02-26 19:00:00|32580.6|32560.6|32573.1|32558.1|32595.6|32575.6|32568.1|32553.1|143
1708977600000|2024-02-26 20:00:00|32578.1|32563.1|32570.6|32555.6|32598.1|32583.1|32568.1|32553.1|131
1708981200000|2024-02-26 21:00:00|32591.8|32551.8|32579.8|32539.8|32599.6|32559.6|32573.7|32533.7|0
1708984800000|2024-02-26 22:00:00|32580.4|32540.4|32580.4|32540.4|32592.5|32552.5|32577.1|32537.1|0
1708988400000|2024-02-26 23:00:00|32580.5|32540.5|32592.5|32552.5|32606.5|32566.5|32570.4|32530.4|0
1708992000000|2024-02-27 00:00:00|32594.5|32554.5|32574.6|32534.6|32595.8|32555.8|32551.4|32511.4|0
1708995600000|2024-02-27 01:00:00|32574.5|32534.5|32561.6|32521.6|32588|32548|32554.9|32514.9|0
1708999200000|2024-02-27 02:00:00|32561.7|32521.7|32528.8|32488.8|32574.9|32534.9|32522|32482|0
1709002800000|2024-02-27 03:00:00|32528.7|32488.7|32543.8|32503.8|32547.2|32507.2|32515.6|32475.6|0
1709006400000|2024-02-27 04:00:00|32543.9|32503.9|32544|32504|32550.4|32510.4|32536.9|32496.9|0
1709010000000|2024-02-27 05:00:00|32543.9|32503.9|32531.5|32491.5|32557.1|32517.1|32516.9|32476.9|0
1709013600000|2024-02-27 06:00:00|32531.4|32491.4|32543.6|32503.6|32543.9|32503.9|32523.9|32483.9|0
1709017200000|2024-02-27 07:00:00|32550.1|32510.1|32563.8|32548.8|32568.8|32553.8|32521.3|32503.6|261
1709020800000|2024-02-27 08:00:00|32566.3|32551.3|32588.7|32573.7|32676.3|32661.3|32566.3|32551.3|2485
1709024400000|2024-02-27 09:00:00|32593.7|32578.7|32653.7|32638.7|32673.7|32658.7|32586.2|32571.2|818
1709028000000|2024-02-27 10:00:00|32656.2|32641.2|32633.7|32618.7|32678.7|32663.7|32623.7|32608.7|816
1709031600000|2024-02-27 11:00:00|32628.7|32613.7|32578.7|32563.7|32628.7|32613.7|32573.7|32558.7|816
1709035200000|2024-02-27 12:00:00|32573.7|32558.7|32613.6|32598.6|32623.7|32608.7|32573.7|32558.7|736
1709038800000|2024-02-27 13:00:00|32608.6|32593.6|32558.6|32543.6|32626.1|32611.1|32513.6|32498.6|1076
1709042400000|2024-02-27 14:00:00|32556.1|32541.1|32618.6|32603.6|32638.6|32623.6|32548.6|32533.6|1176
1709046000000|2024-02-27 15:00:00|32621.1|32606.1|32727.3|32712.3|32732.3|32717.3|32611.1|32596.1|1238
1709049600000|2024-02-27 16:00:00|32729.8|32714.8|32724.8|32699.8|32732.3|32717.3|32687.3|32672.3|2177
1709053200000|2024-02-27 17:00:00|32719.8|32704.8|32679.8|32659.8|32724.8|32704.8|32674.8|32654.8|126
1709056800000|2024-02-27 18:00:00|32674.8|32654.8|32719.8|32699.8|32719.8|32699.8|32669.8|32649.8|129
1709060400000|2024-02-27 19:00:00|32714.8|32694.8|32697.3|32682.3|32729.8|32709.8|32677.3|32662.3|178
1709064000000|2024-02-27 20:00:00|32694.8|32679.8|32714.8|32699.8|32719.8|32704.8|32672.3|32657.3|198
1709067600000|2024-02-27 21:00:00|32723.1|32683.1|32733.5|32693.5|32750.3|32710.3|32718.5|32678.5|0
1709071200000|2024-02-27 22:00:00|32734.2|32694.2|32736.5|32696.5|32737.1|32697.1|32727.5|32687.5|0
1709074800000|2024-02-27 23:00:00|32736.6|32696.6|32718.4|32678.4|32741.8|32701.8|32717.7|32677.7|0
1709078400000|2024-02-28 00:00:00|32720.4|32680.4|32727.4|32687.4|32747.1|32707.1|32717|32677|0
1709082000000|2024-02-28 01:00:00|32727.3|32687.3|32727.7|32687.7|32740.8|32700.8|32720.7|32680.7|0
1709085600000|2024-02-28 02:00:00|32727.8|32687.8|32740.9|32700.9|32740.9|32700.9|32721.1|32681.1|0
1709089200000|2024-02-28 03:00:00|32741|32701|32734.7|32694.7|32741|32701|32727.7|32687.7|0
1709092800000|2024-02-28 04:00:00|32734.6|32694.6|32708.1|32668.1|32734.7|32694.7|32708|32668|0
1709096400000|2024-02-28 05:00:00|32714.6|32674.6|32701.7|32661.7|32721.4|32681.4|32694.9|32654.9|0
1709100000000|2024-02-28 06:00:00|32695.2|32655.2|32706.5|32666.5|32706.6|32666.6|32688.2|32648.2|0
1709103600000|2024-02-28 07:00:00|32703.3|32663.3|32673.4|32658.4|32715.9|32700.9|32650.9|32635.9|212
1709107200000|2024-02-28 08:00:00|32675.9|32660.9|32592.8|32577.8|32680.9|32665.9|32540.9|32525.9|2262
1709110800000|2024-02-28 09:00:00|32597.8|32582.8|32587.8|32572.8|32632.8|32617.8|32572.8|32557.8|897
1709114400000|2024-02-28 10:00:00|32592.8|32577.8|32607.8|32592.8|32642.8|32627.8|32577.8|32562.8|718
1709118000000|2024-02-28 11:00:00|32605.3|32590.3|32617.8|32602.8|32637.8|32622.8|32577.8|32562.8|517
1709121600000|2024-02-28 12:00:00|32622.8|32607.8|32623.2|32608.2|32628.2|32613.2|32582.8|32567.8|401
1709125200000|2024-02-28 13:00:00|32620.7|32605.7|32628.2|32613.2|32668.2|32653.2|32615.7|32600.7|483
1709128800000|2024-02-28 14:00:00|32633.2|32618.2|32628.2|32613.2|32673.2|32658.2|32615.7|32600.7|659
1709132400000|2024-02-28 15:00:00|32625.7|32610.7|32625.3|32610.3|32645.3|32630.3|32595.3|32580.3|683
1709136000000|2024-02-28 16:00:00|32630.3|32615.3|32652.8|32632.8|32667.8|32642.8|32615.3|32600.3|1136
1709139600000|2024-02-28 17:00:00|32657.8|32637.8|32637.8|32617.8|32667.8|32647.8|32622.8|32597.8|159
1709143200000|2024-02-28 18:00:00|32632.8|32612.8|32662.8|32642.8|32672.8|32652.8|32622.8|32602.8|71
1709146800000|2024-02-28 19:00:00|32667.8|32637.8|32630.3|32615.3|32667.8|32642.8|32605.3|32590.3|110
1709150400000|2024-02-28 20:00:00|32627.8|32612.8|32622.8|32607.8|32660.3|32645.3|32612.8|32597.8|162
1709154000000|2024-02-28 21:00:00|32643.2|32603.2|32570.8|32530.8|32646.5|32606.5|32550.1|32510.1|0
1709157600000|2024-02-28 22:00:00|32570.1|32530.1|32576.3|32536.3|32577.6|32537.6|32560.1|32520.1|0
1709161200000|2024-02-28 23:00:00|32576.6|32536.6|32592.6|32552.6|32608.6|32568.6|32576.3|32536.3|0
1709164800000|2024-02-29 00:00:00|32592.5|32552.5|32660.9|32620.9|32661.1|32621.1|32591.2|32551.2|0
1709168400000|2024-02-29 01:00:00|32660.8|32620.8|32659.3|32619.3|32666.2|32626.2|32639.6|32599.6|0
1709172000000|2024-02-29 02:00:00|32665.8|32625.8|32673|32633|32679.6|32639.6|32659.4|32619.4|0
1709175600000|2024-02-29 03:00:00|32679.5|32639.5|32685.9|32645.9|32685.9|32645.9|32666|32626|0
1709179200000|2024-02-29 04:00:00|32686|32646|32719.3|32679.3|32719.5|32679.5|32685.9|32645.9|0
1709182800000|2024-02-29 05:00:00|32719.4|32679.4|32693|32653|32726|32686|32692.9|32652.9|0
1709186400000|2024-02-29 06:00:00|32692.9|32652.9|32685.7|32645.7|32692.9|32652.9|32673.4|32633.4|0
1709190000000|2024-02-29 07:00:00|32685.8|32645.8|32708.5|32693.5|32736|32721|32672.6|32632.6|316
1709193600000|2024-02-29 08:00:00|32706|32691|32775.7|32760.7|32793.2|32778.2|32661|32646|2025
1709197200000|2024-02-29 09:00:00|32773.2|32758.2|32763.2|32748.2|32778.2|32763.2|32703.2|32688.2|997
1709200800000|2024-02-29 10:00:00|32765.7|32750.7|32713.2|32698.2|32768.2|32753.2|32713.2|32698.2|569
1709204400000|2024-02-29 11:00:00|32715.7|32700.7|32763.2|32748.2|32763.2|32748.2|32713.2|32698.2|563
1709208000000|2024-02-29 12:00:00|32758.2|32743.2|32693.7|32678.7|32763.2|32748.2|32691.2|32676.2|553
1709211600000|2024-02-29 13:00:00|32696.2|32681.2|32731.2|32716.2|32758.7|32743.7|32648.7|32633.7|1273
1709215200000|2024-02-29 14:00:00|32728.7|32713.7|32716.2|32701.2|32756.2|32741.2|32693.7|32678.7|1129
1709218800000|2024-02-29 15:00:00|32713.7|32698.7|32595.5|32580.5|32716.2|32701.2|32585.5|32570.5|1665
1709222400000|2024-02-29 16:00:00|32598|32583|32593|32573|32660.5|32645.5|32515.5|32500.5|3082
1709226000000|2024-02-29 17:00:00|32598|32578|32638|32618|32643|32618|32593|32573|221
1709229600000|2024-02-29 18:00:00|32643|32623|32653|32633|32658|32638|32633|32613|204
1709233200000|2024-02-29 19:00:00|32658|32638|32665.5|32650.5|32678|32658|32633|32618|151
1709236800000|2024-02-29 20:00:00|32663|32648|32708|32693|32715.5|32700.5|32650.5|32635.5|258
1709240400000|2024-02-29 21:00:00|32715.1|32675.1|32690.1|32650.1|32715.1|32675.1|32653.5|32613.5|0
1709244000000|2024-02-29 22:00:00|32688.8|32648.8|32699|32659|32699.7|32659.7|32687|32647|0
1709247600000|2024-02-29 23:00:00|32698.9|32658.9|32671.1|32631.1|32712.3|32672.3|32651.8|32611.8|0
1709251200000|2024-03-01 00:00:00|32671.2|32631.2|32749.8|32709.8|32749.9|32709.9|32671.1|32631.1|0
1709254800000|2024-03-01 01:00:00|32749.9|32709.9|32789.5|32749.5|32789.5|32749.5|32735.7|32695.7|0
1709258400000|2024-03-01 02:00:00|32789.4|32749.4|32806.7|32766.7|32806.8|32766.8|32782.8|32742.8|0
1709262000000|2024-03-01 03:00:00|32806.8|32766.8|32806.4|32766.4|32813.4|32773.4|32799.8|32759.8|0
1709265600000|2024-03-01 04:00:00|32806.3|32766.3|32805.9|32765.9|32812.7|32772.7|32793.2|32753.2|0
1709269200000|2024-03-01 05:00:00|32805.8|32765.8|32794.9|32754.9|32812.6|32772.6|32788.1|32748.1|0
1709272800000|2024-03-01 06:00:00|32795|32755|32789.6|32749.6|32808.5|32768.5|32788.5|32748.5|0
1709276400000|2024-03-01 07:00:00|32789.5|32749.5|32761.6|32746.6|32791.6|32776.6|32749.1|32734.1|233
1709280000000|2024-03-01 08:00:00|32764.1|32749.1|32821.9|32806.9|32831.9|32816.9|32724.1|32709.1|2757
1709283600000|2024-03-01 09:00:00|32824.4|32809.4|32901.9|32886.9|32946.9|32931.9|32824.4|32809.4|1737
1709287200000|2024-03-01 10:00:00|32899.4|32884.4|32861.9|32846.9|32911.9|32896.9|32836.9|32821.9|1465
1709290800000|2024-03-01 11:00:00|32859.4|32844.4|32971.9|32956.9|32971.9|32956.9|32846.9|32831.9|950
1709294400000|2024-03-01 12:00:00|32974.4|32959.4|32960.5|32945.5|32976.9|32961.9|32916.9|32901.9|602
1709298000000|2024-03-01 13:00:00|32955.5|32940.5|32930.5|32915.5|32970.5|32955.5|32930.5|32915.5|738
1709301600000|2024-03-01 14:00:00|32928|32913|32838|32823|32955.5|32940.5|32810.5|32795.5|1665
1709305200000|2024-03-01 15:00:00|32845.5|32830.5|32957.9|32942.9|32972.9|32957.9|32800.5|32785.5|1722
1709308800000|2024-03-01 16:00:00|32952.9|32937.9|32935.4|32915.4|32955.4|32940.4|32905.4|32890.4|1699
1709312400000|2024-03-01 17:00:00|32940.4|32920.4|32950.4|32930.4|32965.4|32945.4|32935.4|32915.4|203
1709316000000|2024-03-01 18:00:00|32945.4|32925.4|32955.4|32935.4|32960.4|32940.4|32940.4|32920.4|112
1709319600000|2024-03-01 19:00:00|32960.4|32940.4|32945.4|32930.4|32965.4|32947.9|32940.4|32920.4|106
1709323200000|2024-03-01 20:00:00|32942.9|32927.9|32962.9|32947.9|32962.9|32947.9|32932.9|32917.9|369
1709326800000|2024-03-01 21:00:00|32974.9|32934.9|32924.9|32884.9|32974.9|32934.9|32922.9|32882.9|0
1709506800000|2024-03-03 23:00:00|32958.2|32918.2|32944.8|32904.8|32972.3|32932.3|32936.7|32896.7|0
1709510400000|2024-03-04 00:00:00|32946.1|32906.1|32983.9|32943.9|32984.2|32944.2|32927.3|32887.3|0
1709514000000|2024-03-04 01:00:00|32984|32944|32982.4|32942.4|33002.1|32962.1|32977.3|32937.3|0
1709517600000|2024-03-04 02:00:00|32982.5|32942.5|32995.5|32955.5|33002.2|32962.2|32975.6|32935.6|0
1709521200000|2024-03-04 03:00:00|32989|32949|32975.8|32935.8|32995.5|32955.5|32969.2|32929.2|0
1709524800000|2024-03-04 04:00:00|32975.9|32935.9|32975.8|32935.8|32982.4|32942.4|32969.3|32929.3|0
1709528400000|2024-03-04 05:00:00|32982.3|32942.3|32969.1|32929.1|32982.4|32942.4|32962.6|32922.6|0
1709532000000|2024-03-04 06:00:00|32965.8|32925.8|32969.2|32929.2|32982.3|32942.3|32962.5|32922.5|0
1709535600000|2024-03-04 07:00:00|32969.3|32929.3|32939|32924|32969.3|32931.5|32876.5|32861.5|479
1709539200000|2024-03-04 08:00:00|32941.5|32926.5|32901.8|32886.8|32949|32934|32851.5|32836.5|2176
1709542800000|2024-03-04 09:00:00|32904.3|32889.3|32936.8|32921.8|32951.8|32936.8|32876.8|32861.8|911
1709546400000|2024-03-04 10:00:00|32931.8|32916.8|32941.8|32926.8|32956.8|32941.8|32921.8|32906.8|570
1709550000000|2024-03-04 11:00:00|32939.3|32924.3|32896.8|32881.8|32941.8|32926.8|32876.8|32861.8|617
1709553600000|2024-03-04 12:00:00|32894.3|32879.3|32874.5|32859.5|32914.3|32899.3|32869.5|32854.5|622
1709557200000|2024-03-04 13:00:00|32869.5|32854.5|32909.5|32894.5|32932|32917|32859.5|32844.5|717
1709560800000|2024-03-04 14:00:00|32912|32897|32849.5|32834.5|32912|32897|32829.5|32814.5|787
1709564400000|2024-03-04 15:00:00|32852|32837|32895|32880|32895|32880|32825|32810|819
1709568000000|2024-03-04 16:00:00|32892.5|32877.5|32932.5|32912.5|32937.5|32915|32890|32875|1546
1709571600000|2024-03-04 17:00:00|32927.5|32907.5|32922.5|32902.5|32932.5|32912.5|32917.5|32897.5|75
1709575200000|2024-03-04 18:00:00|32927.5|32907.5|32907.5|32887.5|32927.5|32907.5|32892.5|32872.5|42
1709578800000|2024-03-04 19:00:00|32902.5|32882.5|32940|32925|32952.5|32937.5|32887.5|32867.5|145
1709582400000|2024-03-04 20:00:00|32937.5|32922.5|32897.5|32882.5|32940|32925|32885|32870|183
1709586000000|2024-03-04 21:00:00|32907.3|32867.3|32882|32842|32908.7|32868.7|32876.6|32836.6|0
1709589600000|2024-03-04 22:00:00|32882.6|32842.6|32875.9|32835.9|32882.6|32842.6|32875.9|32835.9|0
1709593200000|2024-03-04 23:00:00|32876|32836|32860.6|32820.6|32888.7|32848.7|32852.5|32812.5|0
1709596800000|2024-03-05 00:00:00|32860.5|32820.5|32861.9|32821.9|32885.4|32845.4|32854.5|32814.5|0
1709600400000|2024-03-05 01:00:00|32862|32822|32855.2|32815.2|32862|32822|32828.9|32788.9|0
1709604000000|2024-03-05 02:00:00|32855.3|32815.3|32842.1|32802.1|32855.3|32815.3|32841.8|32801.8|0
1709607600000|2024-03-05 03:00:00|32848.6|32808.6|32849|32809|32855.6|32815.6|32842.1|32802.1|0
1709611200000|2024-03-05 04:00:00|32849.1|32809.1|32842.2|32802.2|32855.6|32815.6|32835.6|32795.6|0
1709614800000|2024-03-05 05:00:00|32842.1|32802.1|32803|32763|32842.2|32802.2|32796.2|32756.2|0
1709618400000|2024-03-05 06:00:00|32803.1|32763.1|32802|32762|32809.7|32769.7|32768.9|32728.9|0
1709622000000|2024-03-05 07:00:00|32808.4|32768.4|32858.6|32843.6|32863.6|32848.6|32801.1|32768.4|324
1709625600000|2024-03-05 08:00:00|32868.6|32853.6|32845.2|32830.2|32951.1|32936.1|32835.2|32820.2|2430
1709629200000|2024-03-05 09:00:00|32840.2|32825.2|32935.2|32920.2|32955.2|32940.2|32840.2|32825.2|986
1709632800000|2024-03-05 10:00:00|32937.7|32922.7|32965.2|32950.2|32990.2|32975.2|32935.2|32920.2|699
1709636400000|2024-03-05 11:00:00|32970.2|32955.2|33040.2|33025.2|33070.2|33055.2|32970.2|32955.2|3872
1709640000000|2024-03-05 12:00:00|33042.7|33027.7|33040.2|33025.2|33085.2|33070.2|33035.2|33020.2|762
1709643600000|2024-03-05 13:00:00|33045.2|33030.2|33067.5|33052.5|33092.5|33077.5|33045.2|33030.2|1111
1709647200000|2024-03-05 14:00:00|33065|33050|33145|33130|33147.5|33132.5|33057.5|33042.5|1442
1709650800000|2024-03-05 15:00:00|33142.5|33127.5|33092.2|33077.2|33197.5|33182.5|33077.2|33062.2|3295
1709654400000|2024-03-05 16:00:00|33094.7|33079.7|33139.7|33119.7|33162.2|33147.2|33087.2|33072.2|1897
1709658000000|2024-03-05 17:00:00|33144.7|33124.7|33159.7|33139.7|33169.7|33144.7|33134.7|33114.7|143
1709661600000|2024-03-05 18:00:00|33154.7|33134.7|33114.7|33094.7|33159.7|33139.7|33114.7|33094.7|217
1709665200000|2024-03-05 19:00:00|33109.7|33089.7|33057.2|33042.2|33134.7|33114.7|33052.2|33037.2|237
1709668800000|2024-03-05 20:00:00|33059.7|33044.7|33104.7|33089.7|33117.2|33102.2|33022.2|33007.2|458
1709672400000|2024-03-05 21:00:00|33117.9|33077.9|33149.6|33109.6|33153.7|33113.7|33109.9|33069.9|0
1709676000000|2024-03-05 22:00:00|33148.3|33108.3|33158|33118|33160|33120|33147.6|33107.6|0
1709679600000|2024-03-05 23:00:00|33157.9|33117.9|33132.2|33092.2|33157.9|33117.9|33120|33080|0
1709683200000|2024-03-06 00:00:00|33131.5|33091.5|33136|33096|33149.9|33109.9|33120.7|33080.7|0
1709686800000|2024-03-06 01:00:00|33129.4|33089.4|33168.4|33128.4|33169.8|33129.8|33129.3|33089.3|0
1709690400000|2024-03-06 02:00:00|33168.5|33128.5|33180.9|33140.9|33195.4|33155.4|33161.8|33121.8|0
1709694000000|2024-03-06 03:00:00|33181.8|33141.8|33208.7|33168.7|33210.4|33170.4|33181.7|33141.7|0
1709697600000|2024-03-06 04:00:00|33208.8|33168.8|33217.4|33177.4|33217.5|33177.5|33197.5|33157.5|0
1709701200000|2024-03-06 05:00:00|33217.5|33177.5|33217.7|33177.7|33224.4|33184.4|33217.4|33177.4|0
1709704800000|2024-03-06 06:00:00|33217.8|33177.8|33197.8|33157.8|33224.5|33184.5|33197.4|33157.4|0
1709708400000|2024-03-06 07:00:00|33197.9|33157.9|33178.2|33163.2|33204.5|33178.2|33155.7|33140.7|253
1709712000000|2024-03-06 08:00:00|33175.7|33160.7|33267.9|33252.9|33312.9|33297.9|33140.7|33125.7|2971
1709715600000|2024-03-06 09:00:00|33262.9|33247.9|33352.9|33337.9|33362.9|33347.9|33262.9|33247.9|1125
1709719200000|2024-03-06 10:00:00|33355.4|33340.4|33322.9|33307.9|33362.9|33347.9|33302.9|33287.9|752
1709722800000|2024-03-06 11:00:00|33327.9|33312.9|33332.9|33317.9|33347.9|33332.9|33307.9|33292.9|2475
1709726400000|2024-03-06 12:00:00|33330.4|33315.4|33358|33343|33360.5|33345.5|33312.9|33297.9|2900
1709730000000|2024-03-06 13:00:00|33363|33348|33398|33383|33403|33388|33338|33323|862
1709733600000|2024-03-06 14:00:00|33403|33388|33385.5|33370.5|33413|33398|33368|33353|1130
1709737200000|2024-03-06 15:00:00|33383|33368|33340.6|33325.6|33403|33388|33320.6|33305.6|1338
1709740800000|2024-03-06 16:00:00|33343.1|33328.1|33373.1|33353.1|33403.1|33378.1|33330.6|33315.6|1223
1709744400000|2024-03-06 17:00:00|33378.1|33358.1|33383.1|33363.1|33418.1|33398.1|33368.1|33343.1|174
1709748000000|2024-03-06 18:00:00|33378.1|33358.1|33373.1|33353.1|33423.1|33403.1|33343.1|33323.1|270
1709751600000|2024-03-06 19:00:00|33368.1|33348.1|33365.6|33350.6|33390.6|33375.6|33333.1|33313.1|228
1709755200000|2024-03-06 20:00:00|33363.1|33348.1|33363.1|33348.1|33385.6|33370.6|33340.6|33325.6|270
1709758800000|2024-03-06 21:00:00|33387.8|33347.8|33386.6|33346.6|33402.5|33362.5|33373.2|33333.2|0
1709762400000|2024-03-06 22:00:00|33386.7|33346.7|33395.3|33355.3|33397.3|33357.3|33381.2|33341.2|0
1709766000000|2024-03-06 23:00:00|33395.5|33355.5|33360|33320|33402.1|33362.1|33360|33320|0
1709769600000|2024-03-07 00:00:00|33358.7|33318.7|33340.9|33300.9|33374.3|33334.3|33327.1|33287.1|0
1709773200000|2024-03-07 01:00:00|33340.8|33300.8|33306.4|33266.4|33354.1|33314.1|33299.7|33259.7|0
1709776800000|2024-03-07 02:00:00|33306.5|33266.5|33298.9|33258.9|33313.4|33273.4|33278.4|33238.4|0
1709780400000|2024-03-07 03:00:00|33299|33259|33353.3|33313.3|33353.4|33313.4|33298.7|33258.7|0
1709784000000|2024-03-07 04:00:00|33353.4|33313.4|33353.7|33313.7|33367|33327|33333.1|33293.1|0
1709787600000|2024-03-07 05:00:00|33353.8|33313.8|33331.5|33291.5|33371.3|33331.3|33331.5|33291.5|0
1709791200000|2024-03-07 06:00:00|33331.6|33291.6|33298|33258|33351.9|33311.9|33291.3|33251.3|0
1709794800000|2024-03-07 07:00:00|33298.1|33258.1|33251.6|33236.6|33309.1|33294.1|33241.6|33226.6|453
1709798400000|2024-03-07 08:00:00|33246.6|33231.6|33302.3|33287.3|33316.6|33301.6|33194.1|33179.1|3695
1709802000000|2024-03-07 09:00:00|33299.8|33284.8|33342.3|33327.3|33347.3|33332.3|33247.3|33232.3|1575
1709805600000|2024-03-07 10:00:00|33339.8|33324.8|33397.3|33382.3|33417.3|33402.3|33332.3|33317.3|1663
1709809200000|2024-03-07 11:00:00|33394.8|33379.8|33397.3|33382.3|33404.8|33389.8|33372.3|33357.3|412
1709812800000|2024-03-07 12:00:00|33394.8|33379.8|33392.4|33377.4|33422.4|33407.4|33379.8|33364.8|591
1709816400000|2024-03-07 13:00:00|33394.9|33379.9|33422.4|33407.4|33492.4|33477.4|33364.9|33349.9|2818
1709820000000|2024-03-07 14:00:00|33427.4|33412.4|33487.4|33472.4|33497.4|33482.4|33387.4|33372.4|1840
1709823600000|2024-03-07 15:00:00|33484.9|33469.9|33435.8|33420.8|33492.4|33477.4|33430.8|33415.8|2393
1709827200000|2024-03-07 16:00:00|33438.3|33423.3|33468.3|33448.3|33473.3|33453.3|33410.8|33395.8|2654
1709830800000|2024-03-07 17:00:00|33473.3|33453.3|33458.3|33438.3|33483.3|33463.3|33443.3|33423.3|246
1709834400000|2024-03-07 18:00:00|33463.3|33443.3|33493.3|33473.3|33493.3|33473.3|33453.3|33433.3|134
1709838000000|2024-03-07 19:00:00|33488.3|33468.3|33450.8|33435.8|33493.3|33473.3|33450.8|33435.8|124
1709841600000|2024-03-07 20:00:00|33448.3|33433.3|33455.8|33440.8|33463.3|33448.3|33428.3|33413.3|364
1709845200000|2024-03-07 21:00:00|33474.3|33434.3|33440.1|33400.1|33474.3|33434.3|33354|33314|0
1709848800000|2024-03-07 22:00:00|33440.7|33400.7|33451.4|33411.4|33454.1|33414.1|33438.7|33398.7|0
1709852400000|2024-03-07 23:00:00|33451.5|33411.5|33458.8|33418.8|33474.9|33434.9|33445.4|33405.4|0
1709856000000|2024-03-08 00:00:00|33458.9|33418.9|33479.9|33439.9|33493.3|33453.3|33433.3|33393.3|0
1709859600000|2024-03-08 01:00:00|33480|33440|33502.3|33462.3|33522|33482|33466.5|33426.5|0
1709863200000|2024-03-08 02:00:00|33502.2|33462.2|33488.9|33448.9|33502.3|33462.3|33488.8|33448.8|0
1709866800000|2024-03-08 03:00:00|33482.4|33442.4|33530.7|33490.7|33530.8|33490.8|33482.2|33442.2|0
1709870400000|2024-03-08 04:00:00|33530.8|33490.8|33519.6|33479.6|33551.3|33511.3|33519.6|33479.6|0
1709874000000|2024-03-08 05:00:00|33519.7|33479.7|33533|33493|33539.6|33499.6|33519.5|33479.5|0
1709877600000|2024-03-08 06:00:00|33539.5|33499.5|33500.3|33460.3|33539.6|33499.6|33491.1|33451.1|0
1709881200000|2024-03-08 07:00:00|33500.2|33460.2|33439.1|33424.1|33500.2|33460.2|33429.1|33414.1|325
1709884800000|2024-03-08 08:00:00|33444.1|33429.1|33461.3|33446.3|33471.6|33456.6|33399.4|33384.4|2752
1709888400000|2024-03-08 09:00:00|33463.8|33448.8|33446.3|33431.3|33481.3|33466.3|33426.3|33411.3|948
1709892000000|2024-03-08 10:00:00|33448.8|33433.8|33481.3|33466.3|33481.3|33466.3|33421.3|33406.3|838
1709895600000|2024-03-08 11:00:00|33476.3|33461.3|33441.3|33426.3|33491.3|33476.3|33436.3|33421.3|640
1709899200000|2024-03-08 12:00:00|33436.3|33421.3|33434.2|33419.2|33451.3|33436.3|33406.7|33391.7|490
1709902800000|2024-03-08 13:00:00|33431.7|33416.7|33499.2|33484.2|33504.2|33489.2|33401.7|33386.7|1714
1709906400000|2024-03-08 14:00:00|33496.7|33481.7|33454.2|33439.2|33519.2|33504.2|33434.2|33419.2|1720
1709910000000|2024-03-08 15:00:00|33459.2|33444.2|33485|33470|33500|33485|33420|33405|1978
1709913600000|2024-03-08 16:00:00|33480|33465|33427.5|33407.5|33485|33470|33397.5|33382.5|1879
1709917200000|2024-03-08 17:00:00|33422.5|33402.5|33362.5|33342.5|33432.5|33412.5|33357.5|33337.5|776
1709920800000|2024-03-08 18:00:00|33357.5|33337.5|33327.5|33307.5|33377.5|33357.5|33297.5|33277.5|251
1709924400000|2024-03-08 19:00:00|33322.5|33302.5|33365|33350|33395|33380|33322.5|33302.5|140
1709928000000|2024-03-08 20:00:00|33362.5|33347.5|33335|33320|33382.5|33367.5|33317.5|33302.5|215
1709931600000|2024-03-08 21:00:00|33347|33307|33368.6|33328.6|33398.3|33358.3|33337.1|33297.1|0
1709935200000|2024-03-08 22:00:00|33368.9|33328.9|33368.9|33328.9|33368.9|33328.9|33368.9|33328.9|0
1710108000000|2024-03-10 22:00:00|33345.3|33305.3|33279.4|33239.4|33349.4|33309.4|33275.7|33235.7|0
1710111600000|2024-03-10 23:00:00|33280.1|33240.1|33354.5|33314.5|33354.5|33314.5|33278.7|33238.7|0
1710115200000|2024-03-11 00:00:00|33354.4|33314.4|33330.1|33290.1|33377|33337|33316.7|33276.7|0
1710118800000|2024-03-11 01:00:00|33330|33290|33336.8|33296.8|33383.9|33343.9|33330|33290|0
1710122400000|2024-03-11 02:00:00|33336.9|33296.9|33313.5|33273.5|33337|33297|33294.2|33254.2|0
1710126000000|2024-03-11 03:00:00|33313.6|33273.6|33293|33253|33346.6|33306.6|33286.4|33246.4|0
1710129600000|2024-03-11 04:00:00|33292.9|33252.9|33279.6|33239.6|33299.4|33259.4|33272.9|33232.9|0
1710133200000|2024-03-11 05:00:00|33279.7|33239.7|33320.3|33280.3|33320.3|33280.3|33279.4|33239.4|0
1710136800000|2024-03-11 06:00:00|33320.4|33280.4|33340.4|33300.4|33340.5|33300.5|33307|33267|0
1710140400000|2024-03-11 07:00:00|33340.3|33300.3|33193.3|33178.3|33340.4|33300.4|33145.8|33130.8|887
1710144000000|2024-03-11 08:00:00|33190.8|33175.8|33163.2|33148.2|33248.3|33233.3|33110.7|33095.7|5542
1710147600000|2024-03-11 09:00:00|33165.7|33150.7|33230.7|33215.7|33233.2|33218.2|33155.7|33140.7|9169
1710151200000|2024-03-11 10:00:00|33235.7|33220.7|33245.7|33230.7|33275.7|33260.7|33180.7|33165.7|2369
1710154800000|2024-03-11 11:00:00|33250.7|33235.7|33275.7|33260.7|33305.7|33290.7|33245.7|33230.7|3853
1710158400000|2024-03-11 12:00:00|33273.2|33258.2|33241.4|33226.4|33280.7|33265.7|33186.4|33171.4|6269
1710162000000|2024-03-11 13:00:00|33236.4|33221.4|33258.9|33243.9|33301.4|33286.4|33236.4|33221.4|5304
1710165600000|2024-03-11 14:00:00|33256.4|33241.4|33231.4|33216.4|33266.4|33251.4|33196.4|33181.4|6694
1710169200000|2024-03-11 15:00:00|33226.4|33211.4|33256.6|33241.6|33261.6|33246.6|33191.6|33176.6|2849
1710172800000|2024-03-11 16:00:00|33254.1|33239.1|33364.1|33344.1|33379.1|33359.1|33246.6|33231.6|5365
1710176400000|2024-03-11 17:00:00|33369.1|33349.1|33399.1|33379.1|33399.1|33379.1|33339.1|33319.1|2254
1710180000000|2024-03-11 18:00:00|33394.1|33374.1|33374.1|33354.1|33404.1|33384.1|33364.1|33344.1|351
1710183600000|2024-03-11 19:00:00|33369.1|33349.1|33366.6|33351.6|33374.1|33356.6|33346.6|33329.1|122
1710187200000|2024-03-11 20:00:00|33369.1|33354.1|33389.1|33374.1|33406.6|33391.6|33359.1|33344.1|171
1710190800000|2024-03-11 21:00:00|33401.5|33361.5|33401.5|33361.5|33402.8|33362.8|33393.4|33353.4|0
1710194400000|2024-03-11 22:00:00|33402|33362|33451.4|33411.4|33459.5|33419.5|33402|33362|0
1710198000000|2024-03-11 23:00:00|33451.3|33411.3|33458.7|33418.7|33463.5|33423.5|33436.7|33396.7|0
1710201600000|2024-03-12 00:00:00|33457.4|33417.4|33463.1|33423.1|33483.8|33443.8|33440.7|33400.7|0
1710205200000|2024-03-12 01:00:00|33463.2|33423.2|33489.2|33449.2|33502.7|33462.7|33463.2|33423.2|0
1710208800000|2024-03-12 02:00:00|33489.3|33449.3|33509.1|33469.1|33515.7|33475.7|33489|33449|0
1710212400000|2024-03-12 03:00:00|33509.2|33469.2|33514.5|33474.5|33528.9|33488.9|33509.1|33469.1|0
1710216000000|2024-03-12 04:00:00|33514.6|33474.6|33521.6|33481.6|33521.7|33481.7|33507.8|33467.8|0
1710219600000|2024-03-12 05:00:00|33521.7|33481.7|33547|33507|33547|33507|33521.6|33481.6|0
1710223200000|2024-03-12 06:00:00|33546.9|33506.9|33521.1|33481.1|33554|33514|33507.5|33467.5|0
1710226800000|2024-03-12 07:00:00|33521.2|33481.2|33461.6|33446.6|33521.2|33494.1|33459.1|33444.1|342
1710230400000|2024-03-12 08:00:00|33456.6|33441.6|33387.6|33372.6|33489.1|33474.1|33351.6|33336.6|10244
1710234000000|2024-03-12 09:00:00|33390.1|33375.1|33407.6|33392.6|33447.6|33432.6|33355.1|33340.1|6427
1710237600000|2024-03-12 10:00:00|33405.1|33390.1|33462.6|33447.6|33492.6|33477.6|33402.6|33387.6|8470
1710241200000|2024-03-12 11:00:00|33465.1|33450.1|33502.6|33487.6|33522.6|33507.6|33445.1|33430.1|6627
1710244800000|2024-03-12 12:00:00|33505.1|33490.1|33514.3|33499.3|33584.3|33569.3|33427.6|33412.6|5577
1710248400000|2024-03-12 13:00:00|33516.8|33501.8|33601.8|33586.8|33601.8|33586.8|33469.3|33454.3|3639
1710252000000|2024-03-12 14:00:00|33604.3|33589.3|33679.3|33664.3|33686.8|33671.8|33544.3|33529.3|5908
1710255600000|2024-03-12 15:00:00|33681.8|33666.8|33792.3|33777.3|33792.3|33777.3|33669.3|33654.3|3211
1710259200000|2024-03-12 16:00:00|33789.8|33774.8|33724.8|33704.8|33792.3|33777.3|33714.8|33699.8|4718
1710262800000|2024-03-12 17:00:00|33729.8|33709.8|33759.8|33739.8|33764.8|33744.8|33704.8|33679.8|314
1710266400000|2024-03-12 18:00:00|33764.8|33744.8|33789.8|33764.8|33804.8|33784.8|33754.8|33734.8|154
1710270000000|2024-03-12 19:00:00|33784.8|33769.8|33804.8|33789.8|33807.3|33792.3|33779.8|33759.8|117
1710273600000|2024-03-12 20:00:00|33802.3|33787.3|33829.8|33814.8|33854.8|33839.8|33799.8|33784.8|251
1710277200000|2024-03-12 21:00:00|33849.6|33809.6|33850.9|33810.9|33856.4|33816.4|33848.1|33808.1|0
1710280800000|2024-03-12 22:00:00|33850.6|33810.6|33868|33828|33877.6|33837.6|33841.3|33801.3|0
1710284400000|2024-03-12 23:00:00|33870|33830|33871.9|33831.9|33887.8|33847.8|33861.8|33821.8|0
1710288000000|2024-03-13 00:00:00|33872.6|33832.6|33810.3|33770.3|33872.6|33832.6|33803.6|33763.6|0
1710291600000|2024-03-13 01:00:00|33810.4|33770.4|33793.6|33753.6|33810.4|33770.4|33783.5|33743.5|0
1710295200000|2024-03-13 02:00:00|33790.3|33750.3|33762.4|33722.4|33797.1|33757.1|33756.5|33716.5|0
1710298800000|2024-03-13 03:00:00|33762.3|33722.3|33782.5|33742.5|33782.6|33742.6|33755.4|33715.4|0
1710302400000|2024-03-13 04:00:00|33782.6|33742.6|33802.9|33762.9|33803|33763|33782.6|33742.6|0
1710306000000|2024-03-13 05:00:00|33803|33763|33817.7|33777.7|33817.9|33777.9|33793.1|33753.1|0
1710309600000|2024-03-13 06:00:00|33817.6|33777.6|33817.1|33777.1|33823.8|33783.8|33797.2|33757.2|0
1710313200000|2024-03-13 07:00:00|33817.5|33777.5|33804.8|33789.8|33852.3|33837.3|33789.8|33774.8|395
1710316800000|2024-03-13 08:00:00|33802.3|33787.3|33811.7|33796.7|33879.8|33864.8|33777.3|33762.3|9505
1710320400000|2024-03-13 09:00:00|33814.2|33799.2|33916.7|33901.7|33931.7|33916.7|33806.7|33791.7|5203
1710324000000|2024-03-13 10:00:00|33914.2|33899.2|33934.2|33919.2|33966.7|33951.7|33901.7|33886.7|3128
1710327600000|2024-03-13 11:00:00|33936.7|33921.7|33929.2|33914.2|33964.2|33949.2|33924.2|33909.2|3356
1710331200000|2024-03-13 12:00:00|33926.7|33911.7|33953.4|33938.4|33958.4|33943.4|33888.4|33873.4|1689
1710334800000|2024-03-13 13:00:00|33955.9|33940.9|33973.4|33958.4|34013.4|33998.4|33943.4|33928.4|3998
1710338400000|2024-03-13 14:00:00|33968.4|33953.4|33973.4|33958.4|34018.4|34003.4|33960.9|33945.9|5463
1710342000000|2024-03-13 15:00:00|33970.9|33955.9|33920.2|33905.2|33978.4|33963.4|33915.2|33900.2|3437
1710345600000|2024-03-13 16:00:00|33915.2|33900.2|33942.7|33922.7|33957.7|33940.2|33880.2|33865.2|3116
1710349200000|2024-03-13 17:00:00|33947.7|33917.7|33932.7|33912.7|33957.7|33937.7|33927.7|33907.7|445
1710352800000|2024-03-13 18:00:00|33927.7|33907.7|33927.7|33907.7|33942.7|33922.7|33922.7|33902.7|70
1710356400000|2024-03-13 19:00:00|33932.7|33912.7|33892.7|33877.7|33932.7|33912.7|33867.7|33842.7|287
1710360000000|2024-03-13 20:00:00|33895.2|33880.2|33887.7|33872.7|33915.2|33900.2|33887.7|33872.7|97
1710363600000|2024-03-13 21:00:00|33917.7|33877.7|33919|33879|33919.7|33879.7|33913.6|33873.6|0
1710367200000|2024-03-13 22:00:00|33918.7|33878.7|33907.4|33867.4|33922.5|33882.5|33899.9|33859.9|0
1710370800000|2024-03-13 23:00:00|33908.1|33868.1|33933.5|33893.5|33936.2|33896.2|33906.1|33866.1|0
1710374400000|2024-03-14 00:00:00|33933.4|33893.4|33892.8|33852.8|33933.4|33893.4|33879.1|33839.1|0
1710378000000|2024-03-14 01:00:00|33886.2|33846.2|33899.9|33859.9|33900|33860|33879.3|33839.3|0
1710381600000|2024-03-14 02:00:00|33900|33860|33879.5|33839.5|33906.5|33866.5|33879.5|33839.5|0
1710385200000|2024-03-14 03:00:00|33879.6|33839.6|33879.8|33839.8|33886.3|33846.3|33866.3|33826.3|0
1710388800000|2024-03-14 04:00:00|33879.9|33839.9|33902.5|33862.5|33905.8|33865.8|33872.9|33832.9|0
1710392400000|2024-03-14 05:00:00|33905.8|33865.8|33887.6|33847.6|33909.3|33869.3|33880.9|33840.9|0
1710396000000|2024-03-14 06:00:00|33889.9|33849.9|33947.8|33907.8|33947.8|33907.8|33883.2|33843.2|0
1710399600000|2024-03-14 07:00:00|33947.7|33907.7|33961|33946|33968.5|33953.5|33908.5|33893.5|247
1710403200000|2024-03-14 08:00:00|33958.5|33943.5|33973.5|33958.5|33993.5|33978.5|33908.5|33893.5|2553
1710406800000|2024-03-14 09:00:00|33976|33961|33976.8|33961.8|33988.5|33973.5|33933.5|33918.5|1786
1710410400000|2024-03-14 10:00:00|33974.3|33959.3|33981.8|33966.8|33999.3|33984.3|33961.8|33946.8|1846
1710414000000|2024-03-14 11:00:00|33979.3|33964.3|33994.3|33979.3|34014.3|33999.3|33974.3|33959.3|1264
1710417600000|2024-03-14 12:00:00|33991.8|33976.8|33984.6|33969.6|34027.1|34012.1|33966.8|33951.8|1059
1710421200000|2024-03-14 13:00:00|33987.1|33972.1|33862.1|33847.1|34012.1|33997.1|33857.1|33842.1|1136
1710424800000|2024-03-14 14:00:00|33864.6|33849.6|33802.1|33787.1|33942.1|33927.1|33779.6|33764.6|2442
1710428400000|2024-03-14 15:00:00|33797.1|33782.1|33769.9|33754.9|33834.6|33819.6|33744.9|33729.9|1525
1710432000000|2024-03-14 16:00:00|33767.4|33752.4|33772.4|33747.4|33809.9|33794.9|33739.9|33724.9|1711
1710435600000|2024-03-14 17:00:00|33767.4|33752.4|33757.4|33737.4|33777.4|33757.4|33707.4|33683.4|332
1710439200000|2024-03-14 18:00:00|33761.4|33742.4|33731.4|33703.4|33772.4|33747.4|33722.4|33702.4|129
1710442800000|2024-03-14 19:00:00|33727.4|33702.4|33737.4|33722.4|33739.9|33724.9|33634.9|33619.9|413
1710446400000|2024-03-14 20:00:00|33734.9|33719.9|33744.9|33729.9|33767.4|33752.4|33714.9|33699.9|252
1710450000000|2024-03-14 21:00:00|33757.2|33717.2|33731.7|33691.7|33761.9|33721.9|33729|33689|0
1710453600000|2024-03-14 22:00:00|33731.9|33691.9|33737.1|33697.1|33753.2|33713.2|33731.9|33691.9|0
1710457200000|2024-03-14 23:00:00|33738.4|33698.4|33722.6|33682.6|33738.4|33698.4|33701.1|33661.1|0
1710460800000|2024-03-15 00:00:00|33721.3|33681.3|33759.1|33719.1|33776.2|33736.2|33720.6|33680.6|0
1710464400000|2024-03-15 01:00:00|33759.2|33719.2|33772.4|33732.4|33831.6|33791.6|33733.4|33693.4|0
1710468000000|2024-03-15 02:00:00|33772.5|33732.5|33759.4|33719.4|33779.1|33739.1|33739.6|33699.6|0
1710471600000|2024-03-15 03:00:00|33759.5|33719.5|33779.5|33739.5|33786|33746|33759.4|33719.4|0
1710475200000|2024-03-15 04:00:00|33773|33733|33759.2|33719.2|33779.5|33739.5|33746|33706|0
1710478800000|2024-03-15 05:00:00|33759.3|33719.3|33746.9|33706.9|33772.5|33732.5|33733.4|33693.4|0
1710482400000|2024-03-15 06:00:00|33746.8|33706.8|33726.3|33686.3|33759.4|33719.4|33719.6|33679.6|0
1710486000000|2024-03-15 07:00:00|33726.2|33686.2|33732.3|33717.3|33879.8|33864.8|33697.3|33679.7|1957
1710489600000|2024-03-15 08:00:00|33727.3|33712.3|33830|33815|33850|33835|33714.8|33699.8|3242
1710493200000|2024-03-15 09:00:00|33835|33820|33985|33970|33985|33970|33835|33820|1880
1710496800000|2024-03-15 10:00:00|33980|33965|33990|33975|34020|34005|33955|33940|1419
1710500400000|2024-03-15 11:00:00|33992.5|33977.5|34030|34015|34055|34040|33980|33965|1043
1710504000000|2024-03-15 12:00:00|34025|34010|34010|33995|34045|34030|34000|33985|1420
1710507600000|2024-03-15 13:00:00|34005|33990|33936|33921|34015|34000|33933.5|33918.5|1114
1710511200000|2024-03-15 14:00:00|33933.5|33918.5|33983.5|33968.5|33991|33976|33903.5|33888.5|1151
1710514800000|2024-03-15 15:00:00|33986|33971|33994.9|33979.9|33997.4|33982.4|33934.9|33919.9|1948
1710518400000|2024-03-15 16:00:00|33992.4|33977.4|33875.5|33855.5|33999.9|33984.9|33870.5|33850.5|2673
1710522000000|2024-03-15 17:00:00|33870.5|33850.5|33940.5|33920.5|33950.5|33930.5|33865.5|33840.5|510
1710525600000|2024-03-15 18:00:00|33935.5|33915.5|33960.5|33940.5|33970.5|33950.5|33920.5|33900.5|248
1710529200000|2024-03-15 19:00:00|33955.5|33935.5|33970.5|33955.5|33975.5|33958|33940.5|33925.5|246
1710532800000|2024-03-15 20:00:00|33973|33958|33985.5|33970.5|34005.5|33990.5|33963|33948|202
1710536400000|2024-03-15 21:00:00|33996.5|33956.5|33996.5|33956.5|33996.5|33956.5|33996.5|33956.5|0
1710712800000|2024-03-17 22:00:00|34007.4|33967.4|34013.3|33973.3|34052.6|34012.6|34005.3|33965.3|0
1710716400000|2024-03-17 23:00:00|34014.6|33974.6|34016.6|33976.6|34025.4|33985.4|33997.7|33957.7|0
1710720000000|2024-03-18 00:00:00|34014.6|33974.6|33988.8|33948.8|34014.6|33974.6|33974.3|33934.3|0
1710723600000|2024-03-18 01:00:00|33995.3|33955.3|34000.3|33960.3|34000.5|33960.5|33962.5|33922.5|0
1710727200000|2024-03-18 02:00:00|34002.8|33962.8|34004|33964|34010.7|33970.7|33989.5|33949.5|0
1710730800000|2024-03-18 03:00:00|34010.6|33970.6|34010|33970|34017.5|33977.5|34003.1|33963.1|0
1710734400000|2024-03-18 04:00:00|34009.9|33969.9|34025.1|33985.1|34031.8|33991.8|34003.3|33963.3|0
1710738000000|2024-03-18 05:00:00|34025|33985|34040.3|34000.3|34040.4|34000.4|34025|33985|0
1710741600000|2024-03-18 06:00:00|34040.4|34000.4|34034.5|33994.5|34053.9|34013.9|34034.5|33994.5|0
1710745200000|2024-03-18 07:00:00|34033.5|33993.5|34010.5|33995.5|34033.5|34018|33970.5|33955.5|450
1710748800000|2024-03-18 08:00:00|34015.5|34000.5|34133|34118|34133|34118|33953|33938|3186
1710752400000|2024-03-18 09:00:00|34130.5|34115.5|34067.5|34052.5|34133|34118|34042.5|34027.5|1315
1710756000000|2024-03-18 10:00:00|34072.5|34057.5|33987.5|33972.5|34087.5|34072.5|33967.5|33952.5|1147
1710759600000|2024-03-18 11:00:00|33990|33975|34017.5|34002.5|34022.5|34007.5|33967.5|33952.5|759
1710763200000|2024-03-18 12:00:00|34015|34000|34020|34005|34037.5|34022.5|34000|33985|482
1710766800000|2024-03-18 13:00:00|34017.5|34002.5|33897.5|33882.5|34047.5|34032.5|33880|33865|1160
1710770400000|2024-03-18 14:00:00|33902.5|33887.5|33927.5|33912.5|33967.5|33952.5|33862.5|33847.5|1445
1710774000000|2024-03-18 15:00:00|33925|33910|33927.7|33912.7|33957.7|33942.7|33872.5|33857.5|970
1710777600000|2024-03-18 16:00:00|33930.2|33915.2|33940.2|33920.2|33970.2|33955.2|33927.7|33912.7|1412
1710781200000|2024-03-18 17:00:00|33935.2|33915.2|33960.2|33940.2|33960.2|33940.2|33930.2|33910.2|148
1710784800000|2024-03-18 18:00:00|33965.2|33935.2|33965.2|33945.2|33985.2|33965.2|33945.2|33925.2|55
1710788400000|2024-03-18 19:00:00|33960.2|33940.2|33937.7|33922.7|33980.2|33960.2|33925.2|33910.2|71
1710792000000|2024-03-18 20:00:00|33935.2|33920.2|33910.2|33895.2|33940.2|33925.2|33907.7|33892.7|92
1710795600000|2024-03-18 21:00:00|33927.8|33887.8|33924.3|33884.3|33934.5|33894.5|33915.5|33875.5|0
1710799200000|2024-03-18 22:00:00|33923|33883|33889.2|33849.2|33937.9|33897.9|33880.4|33840.4|0
1710802800000|2024-03-18 23:00:00|33889.3|33849.3|33900.7|33860.7|33902.8|33862.8|33873.7|33833.7|0
1710806400000|2024-03-19 00:00:00|33900.8|33860.8|33881.8|33841.8|33913.7|33873.7|33868.6|33828.6|0
1710810000000|2024-03-19 01:00:00|33881.7|33841.7|33884.8|33844.8|33888.6|33848.6|33842.1|33802.1|0
1710813600000|2024-03-19 02:00:00|33884.9|33844.9|33904.9|33864.9|33925.1|33885.1|33884.8|33844.8|0
1710817200000|2024-03-19 03:00:00|33905|33865|33898.4|33858.4|33932.3|33892.3|33871.2|33831.2|0
1710820800000|2024-03-19 04:00:00|33905|33865|33918.5|33878.5|33938.4|33898.4|33891.6|33851.6|0
1710824400000|2024-03-19 05:00:00|33918.4|33878.4|33907.5|33867.5|33918.5|33878.5|33885.2|33845.2|0
1710828000000|2024-03-19 06:00:00|33907.6|33867.6|33887.2|33847.2|33914.2|33874.2|33860.5|33820.5|0
1710831600000|2024-03-19 07:00:00|33880.6|33840.6|33928|33913|33935.5|33920.5|33873.9|33833.9|355
1710835200000|2024-03-19 08:00:00|33930.5|33915.5|33960.8|33945.8|33975.8|33960.8|33875.5|33860.5|2809
1710838800000|2024-03-19 09:00:00|33958.3|33943.3|33990.8|33975.8|34005.8|33990.8|33910.8|33895.8|1147
1710842400000|2024-03-19 10:00:00|33993.3|33978.3|34020.8|34005.8|34060.8|34045.8|33980.8|33965.8|1132
1710846000000|2024-03-19 11:00:00|34023.3|34008.3|34090.8|34075.8|34090.8|34075.8|34005.8|33990.8|668
1710849600000|2024-03-19 12:00:00|34085.8|34070.8|34142|34127|34147|34132|34080.8|34065.8|703
1710853200000|2024-03-19 13:00:00|34144.5|34129.5|34157|34142|34192|34177|34127|34112|1186
1710856800000|2024-03-19 14:00:00|34159.5|34144.5|34162|34147|34182|34167|34102|34087|954
1710860400000|2024-03-19 15:00:00|34159.5|34144.5|34228.1|34213.1|34238.1|34223.1|34157|34142|983
1710864000000|2024-03-19 16:00:00|34223.1|34208.1|34285.6|34265.6|34293.1|34278.1|34223.1|34208.1|1896
1710867600000|2024-03-19 17:00:00|34290.6|34270.6|34235.6|34215.6|34290.6|34270.6|34220.6|34200.6|468
1710871200000|2024-03-19 18:00:00|34230.6|34210.6|34230.6|34210.6|34250.6|34230.6|34215.6|34195.6|179
1710874800000|2024-03-19 19:00:00|34235.6|34205.6|34245.6|34230.6|34250.6|34235.6|34200.6|34175.6|197
1710878400000|2024-03-19 20:00:00|34243.1|34228.1|34283.1|34268.1|34298.1|34283.1|34228.1|34213.1|194
1710882000000|2024-03-19 21:00:00|34305.4|34265.4|34313.1|34273.1|34314.5|34274.5|34300.7|34260.7|0
1710885600000|2024-03-19 22:00:00|34313|34273|34312.5|34272.5|34317.2|34277.2|34305|34265|0
1710889200000|2024-03-19 23:00:00|34313.1|34273.1|34303.9|34263.9|34318.6|34278.6|34303.9|34263.9|0
1710892800000|2024-03-20 00:00:00|34301.9|34261.9|34265.7|34225.7|34308.5|34268.5|34262.5|34222.5|0
1710896400000|2024-03-20 01:00:00|34265.8|34225.8|34232.3|34192.3|34279|34239|34225.3|34185.3|0
1710900000000|2024-03-20 02:00:00|34232.2|34192.2|34239.2|34199.2|34239.3|34199.3|34225.6|34185.6|0
1710903600000|2024-03-20 03:00:00|34239.1|34199.1|34247.4|34207.4|34254|34214|34232.5|34192.5|0
1710907200000|2024-03-20 04:00:00|34247.3|34207.3|34240.5|34200.5|34254.2|34214.2|34240.5|34200.5|0
1710910800000|2024-03-20 05:00:00|34240.4|34200.4|34254|34214|34260.8|34220.8|34233.8|34193.8|0
1710914400000|2024-03-20 06:00:00|34260.6|34220.6|34260.7|34220.7|34273.9|34233.9|34248.3|34208.3|0
1710918000000|2024-03-20 07:00:00|34267.3|34227.3|34261.2|34246.2|34301.2|34286.2|34245.7|34205.7|391
1710921600000|2024-03-20 08:00:00|34258.7|34243.7|34287.1|34272.1|34292.1|34277.1|34191.2|34176.2|2625
1710925200000|2024-03-20 09:00:00|34282.1|34267.1|34262.1|34247.1|34287.1|34272.1|34224.6|34209.6|1076
1710928800000|2024-03-20 10:00:00|34267.1|34252.1|34262.1|34247.1|34282.1|34267.1|34222.1|34207.1|864
1710932400000|2024-03-20 11:00:00|34259.6|34244.6|34252.1|34237.1|34267.1|34252.1|34222.1|34207.1|681
1710936000000|2024-03-20 12:00:00|34247.1|34232.1|34253.7|34238.7|34267.1|34252.1|34212.1|34197.1|431
1710939600000|2024-03-20 13:00:00|34251.2|34236.2|34271.2|34256.2|34276.2|34261.2|34221.2|34206.2|977
1710943200000|2024-03-20 14:00:00|34276.2|34261.2|34281.2|34266.2|34301.2|34286.2|34241.2|34226.2|995
1710946800000|2024-03-20 15:00:00|34286.2|34271.2|34246.4|34231.4|34316.4|34301.4|34226.4|34211.4|1382
1710950400000|2024-03-20 16:00:00|34251.4|34236.4|34323.9|34303.9|34326.4|34311.4|34246.4|34231.4|1419
1710954000000|2024-03-20 17:00:00|34318.9|34298.9|34307.9|34279.9|34323.9|34298.9|34273.9|34253.9|315
1710957600000|2024-03-20 18:00:00|34308.9|34283.9|34383.9|34363.9|34413.9|34393.9|34303.9|34278.9|575
1710961200000|2024-03-20 19:00:00|34388.9|34368.9|34481.4|34466.4|34496.4|34481.4|34383.9|34363.9|567
1710964800000|2024-03-20 20:00:00|34478.9|34463.9|34521.4|34506.4|34523.9|34508.9|34466.4|34451.4|177
1710968400000|2024-03-20 21:00:00|34522.4|34482.4|34509.9|34469.9|34522.4|34482.4|34499.1|34459.1|0
1710972000000|2024-03-20 22:00:00|34510|34470|34541.9|34501.9|34543.9|34503.9|34506.5|34466.5|0
1710975600000|2024-03-20 23:00:00|34541.8|34501.8|34586.4|34546.4|34593.9|34553.9|34539.1|34499.1|0
1710979200000|2024-03-21 00:00:00|34585|34545|34554.7|34514.7|34585|34545|34522.1|34482.1|0
1710982800000|2024-03-21 01:00:00|34554.6|34514.6|34568.2|34528.2|34581.5|34541.5|34532.4|34492.4|0
1710986400000|2024-03-21 02:00:00|34568.1|34528.1|34600|34560|34606.8|34566.8|34561.6|34521.6|0
1710990000000|2024-03-21 03:00:00|34593.5|34553.5|34620.2|34580.2|34626.8|34586.8|34593.5|34553.5|0
1710993600000|2024-03-21 04:00:00|34620.1|34580.1|34640.4|34600.4|34653.5|34613.5|34620.1|34580.1|0
1710997200000|2024-03-21 05:00:00|34640.3|34600.3|34647|34607|34647.2|34607.2|34640.1|34600.1|0
1711000800000|2024-03-21 06:00:00|34653.6|34613.6|34637.6|34597.6|34654.1|34614.1|34630.6|34590.6|0
1711004400000|2024-03-21 07:00:00|34637.5|34597.5|34603.3|34588.3|34640.8|34625.8|34600.8|34565.8|500
1711008000000|2024-03-21 08:00:00|34600.8|34585.8|34478.3|34463.3|34600.8|34585.8|34470.8|34455.8|3671
1711011600000|2024-03-21 09:00:00|34480.8|34465.8|34415.8|34400.8|34480.8|34465.8|34358.3|34343.3|1865
1711015200000|2024-03-21 10:00:00|34420.8|34405.8|34345.8|34330.8|34430.8|34415.8|34335.8|34320.8|2940
1711018800000|2024-03-21 11:00:00|34343.3|34328.3|34348.3|34333.3|34370.8|34355.8|34300.8|34285.8|1101
1711022400000|2024-03-21 12:00:00|34350.8|34335.8|34356.4|34341.4|34375.8|34360.8|34310.8|34295.8|771
1711026000000|2024-03-21 13:00:00|34358.9|34343.9|34359.7|34344.7|34419.7|34404.7|34312.2|34297.2|1444
1711029600000|2024-03-21 14:00:00|34357.2|34342.2|34348.6|34333.6|34388.6|34373.6|34302.2|34287.2|1365
1711033200000|2024-03-21 15:00:00|34346.1|34331.1|34379.4|34364.4|34394.4|34379.4|34338.7|34323.7|958
1711036800000|2024-03-21 16:00:00|34376.9|34361.9|34346.9|34326.9|34379.4|34364.4|34324.4|34309.4|1334
1711040400000|2024-03-21 17:00:00|34351.9|34321.9|34326.9|34306.9|34361.9|34341.9|34326.9|34306.9|250
1711044000000|2024-03-21 18:00:00|34331.9|34311.9|34316.9|34296.9|34351.9|34326.9|34296.9|34276.9|188
1711047600000|2024-03-21 19:00:00|34321.9|34301.9|34329.4|34314.4|34349.4|34334.4|34316.9|34296.9|165
1711051200000|2024-03-21 20:00:00|34331.9|34316.9|34314.4|34299.4|34341.9|34326.9|34304.4|34289.4|136
1711054800000|2024-03-21 21:00:00|34328.4|34288.4|34317.7|34277.7|34328.6|34288.6|34311.6|34271.6|0
1711058400000|2024-03-21 22:00:00|34317.6|34277.6|34331|34291|34333|34293|34303.3|34263.3|0
1711062000000|2024-03-21 23:00:00|34330.3|34290.3|34335.7|34295.7|34339.1|34299.1|34321.5|34281.5|0
1711065600000|2024-03-22 00:00:00|34335.8|34295.8|34334.4|34294.4|34342.5|34302.5|34301.5|34261.5|0
1711069200000|2024-03-22 01:00:00|34334.3|34294.3|34307|34267|34354.2|34314.2|34300.4|34260.4|0
1711072800000|2024-03-22 02:00:00|34307.1|34267.1|34267.1|34227.1|34316.4|34276.4|34267.1|34227.1|0
1711076400000|2024-03-22 03:00:00|34267.2|34227.2|34267.7|34227.7|34274.1|34234.1|34260.5|34220.5|0
1711080000000|2024-03-22 04:00:00|34267.8|34227.8|34287.9|34247.9|34301.1|34261.1|34267.8|34227.8|0
1711083600000|2024-03-22 05:00:00|34288|34248|34301|34261|34314.2|34274.2|34287.9|34247.9|0
1711087200000|2024-03-22 06:00:00|34301.1|34261.1|34268.2|34228.2|34314.5|34274.5|34268.2|34228.2|0
1711090800000|2024-03-22 07:00:00|34271.4|34231.4|34236.9|34221.9|34324.4|34309.4|34234.4|34219.4|433
1711094400000|2024-03-22 08:00:00|34231.9|34216.9|34337.7|34322.7|34342.7|34327.7|34186.9|34171.9|2467
1711098000000|2024-03-22 09:00:00|34335.2|34320.2|34367.7|34352.7|34372.7|34357.7|34322.7|34307.7|1074
1711101600000|2024-03-22 10:00:00|34370.2|34355.2|34352.7|34337.7|34377.7|34362.7|34342.7|34327.7|645
1711105200000|2024-03-22 11:00:00|34350.2|34335.2|34282.7|34267.7|34387.7|34372.7|34282.7|34267.7|755
1711108800000|2024-03-22 12:00:00|34287.7|34272.7|34341.6|34326.6|34346.6|34331.6|34257.7|34242.7|601
1711112400000|2024-03-22 13:00:00|34339.1|34324.1|34301.6|34286.6|34376.6|34361.6|34296.6|34281.6|763
1711116000000|2024-03-22 14:00:00|34306.6|34291.6|34351.6|34336.6|34361.6|34346.6|34256.6|34241.6|1212
1711119600000|2024-03-22 15:00:00|34354.1|34339.1|34376.8|34361.8|34399.3|34384.3|34354.1|34339.1|1130
1711123200000|2024-03-22 16:00:00|34374.3|34359.3|34391.8|34371.8|34399.3|34384.3|34341.8|34326.8|983
1711126800000|2024-03-22 17:00:00|34396.8|34366.8|34416.8|34391.8|34416.8|34396.8|34386.8|34366.8|209
1711130400000|2024-03-22 18:00:00|34411.8|34396.8|34406.8|34381.8|34421.8|34401.8|34386.8|34361.8|124
1711134000000|2024-03-22 19:00:00|34401.8|34376.8|34381.8|34366.8|34406.8|34381.8|34371.8|34346.8|24
1711137600000|2024-03-22 20:00:00|34359.6|34319.6|34373.6|34333.6|34374|34334|34359.5|34319.5|0
1711317600000|2024-03-24 22:00:00|34395.3|34355.3|34381.9|34341.9|34404.1|34364.1|34370.4|34330.4|0
1711321200000|2024-03-24 23:00:00|34382|34342|34404.3|34364.3|34405.6|34365.6|34371.8|34331.8|0
1711324800000|2024-03-25 00:00:00|34404.9|34364.9|34416|34376|34429.6|34389.6|34395.9|34355.9|0
1711328400000|2024-03-25 01:00:00|34415.9|34375.9|34423.1|34383.1|34443.1|34403.1|34409.2|34369.2|0
1711332000000|2024-03-25 02:00:00|34423|34383|34409.4|34369.4|34436|34396|34396|34356|0
1711335600000|2024-03-25 03:00:00|34409.3|34369.3|34402.7|34362.7|34409.3|34369.3|34389.4|34349.4|0
1711339200000|2024-03-25 04:00:00|34402.6|34362.6|34396|34356|34402.6|34362.6|34389.2|34349.2|0
1711342800000|2024-03-25 05:00:00|34395.9|34355.9|34375.8|34335.8|34402.7|34362.7|34369.3|34329.3|0
1711346400000|2024-03-25 06:00:00|34375.9|34335.9|34368.8|34328.8|34375.9|34335.9|34348.6|34308.6|0
1711350000000|2024-03-25 07:00:00|34362.2|34322.2|34365.2|34350.2|34375.2|34360.2|34302.7|34287.7|189
1711353600000|2024-03-25 08:00:00|34370.2|34355.2|34503.2|34488.2|34510.7|34495.7|34365.2|34350.2|1170
1711357200000|2024-03-25 09:00:00|34500.7|34485.7|34488.2|34473.2|34550.7|34535.7|34465.7|34450.7|879
1711360800000|2024-03-25 10:00:00|34485.7|34470.7|34465.7|34450.7|34485.7|34470.7|34430.7|34415.7|785
1711364400000|2024-03-25 11:00:00|34463.2|34448.2|34473.2|34458.2|34510.7|34495.7|34448.2|34433.2|589
1711368000000|2024-03-25 12:00:00|34475.7|34460.7|34475.7|34460.7|34518.2|34503.2|34465.7|34450.7|577
1711371600000|2024-03-25 13:00:00|34480.7|34465.7|34549|34534|34555.7|34540.7|34475.7|34460.7|796
1711375200000|2024-03-25 14:00:00|34548.5|34533.5|34659.9|34644.9|34674.9|34659.9|34548.5|34533.5|1883
1711378800000|2024-03-25 15:00:00|34654.9|34639.9|34640.9|34625.9|34668.4|34653.4|34620.9|34605.9|1045
1711382400000|2024-03-25 16:00:00|34638.4|34623.4|34653.4|34633.4|34665.9|34650.9|34625.9|34610.9|1384
1711386000000|2024-03-25 17:00:00|34658.4|34638.4|34658.4|34638.4|34658.4|34638.4|34638.4|34618.4|58
1711389600000|2024-03-25 18:00:00|34653.4|34633.4|34658.4|34638.4|34683.4|34663.4|34653.4|34633.4|159
1711393200000|2024-03-25 19:00:00|34653.4|34633.4|34628.4|34613.4|34663.4|34648.4|34620.9|34605.9|144
1711396800000|2024-03-25 20:00:00|34630.9|34615.9|34673.4|34658.4|34675.9|34660.9|34628.4|34613.4|218
1711400400000|2024-03-25 21:00:00|34672.1|34633.4|34671.7|34631.7|34672.4|34633.4|34667.2|34627.2|0
1711404000000|2024-03-25 22:00:00|34671.8|34631.8|34685.4|34645.4|34698.4|34658.4|34671.8|34631.8|0
1711407600000|2024-03-25 23:00:00|34685.5|34645.5|34695|34655|34699.8|34659.8|34679.3|34639.3|0
1711411200000|2024-03-26 00:00:00|34694.9|34654.9|34725.2|34685.2|34731.9|34691.9|34690.2|34650.2|0
1711414800000|2024-03-26 01:00:00|34718.6|34678.6|34718.4|34678.4|34745.2|34705.2|34718.4|34678.4|0
1711418400000|2024-03-26 02:00:00|34717.8|34677.8|34703.3|34663.3|34723.6|34683.6|34703.3|34663.3|0
1711422000000|2024-03-26 03:00:00|34703.4|34663.4|34669.9|34629.9|34703.5|34663.5|34656.5|34616.5|0
1711425600000|2024-03-26 04:00:00|34670|34630|34683.4|34643.4|34696.8|34656.8|34670|34630|0
1711429200000|2024-03-26 05:00:00|34683.5|34643.5|34723.8|34683.8|34730.4|34690.4|34683.3|34643.3|0
1711432800000|2024-03-26 06:00:00|34723.7|34683.7|34738.7|34698.7|34748.8|34708.8|34703.7|34663.7|0
1711436400000|2024-03-26 07:00:00|34735.4|34695.4|34667.2|34652.2|34749|34709|34654.7|34639.7|192
1711440000000|2024-03-26 08:00:00|34664.7|34649.7|34723|34708|34760.5|34745.5|34649.7|34634.7|1555
1711443600000|2024-03-26 09:00:00|34725.5|34710.5|34773|34758|34775.5|34760.5|34690.5|34675.5|921
1711447200000|2024-03-26 10:00:00|34775.5|34760.5|34760.5|34745.5|34805.5|34790.5|34755.5|34740.5|778
1711450800000|2024-03-26 11:00:00|34755.5|34740.5|34768|34753|34775.5|34760.5|34745.5|34730.5|406
1711454400000|2024-03-26 12:00:00|34765.5|34750.5|34738.1|34723.1|34775.5|34760.5|34703.1|34688.1|685
1711458000000|2024-03-26 13:00:00|34735.6|34720.6|34695.6|34680.6|34738.1|34723.1|34668.1|34653.1|697
1711461600000|2024-03-26 14:00:00|34698.1|34683.1|34750.6|34735.6|34768.1|34753.1|34688.1|34673.1|1066
1711465200000|2024-03-26 15:00:00|34748.1|34733.1|34708.1|34693.1|34758.1|34743.1|34683.1|34668.1|845
1711468800000|2024-03-26 16:00:00|34705.6|34690.6|34705.6|34685.6|34733.1|34718.1|34690.6|34670.6|1722
1711472400000|2024-03-26 17:00:00|34700.6|34680.6|34690.6|34670.6|34710.6|34685.6|34680.6|34660.6|219
1711476000000|2024-03-26 18:00:00|34695.6|34675.6|34700.6|34675.6|34705.6|34685.6|34690.6|34670.6|30
1711479600000|2024-03-26 19:00:00|34695.6|34670.6|34633.1|34618.1|34695.6|34675.6|34633.1|34618.1|186
1711483200000|2024-03-26 20:00:00|34635.6|34620.6|34660.6|34645.6|34668.1|34653.1|34633.1|34618.1|71
1711486800000|2024-03-26 21:00:00|34678.8|34638.8|34688.2|34648.2|34689.6|34649.6|34678.8|34638.8|0
1711490400000|2024-03-26 22:00:00|34688.1|34648.1|34688|34648|34691.4|34651.4|34673.9|34633.9|0
1711494000000|2024-03-26 23:00:00|34687.9|34647.9|34703.6|34663.6|34704.3|34664.3|34681.8|34641.8|0
1711497600000|2024-03-27 00:00:00|34704.3|34664.3|34722.6|34682.6|34729.4|34689.4|34689.7|34649.7|0
1711501200000|2024-03-27 01:00:00|34722.7|34682.7|34716.4|34676.4|34729.4|34689.4|34702.7|34662.7|0
1711504800000|2024-03-27 02:00:00|34716.3|34676.3|34722.8|34682.8|34736.2|34696.2|34709.6|34669.6|0
1711508400000|2024-03-27 03:00:00|34722.9|34682.9|34729.7|34689.7|34736.5|34696.5|34722.7|34682.7|0
1711512000000|2024-03-27 04:00:00|34729.8|34689.8|34753.7|34713.7|34756.9|34716.9|34729.8|34689.8|0
1711515600000|2024-03-27 05:00:00|34756.9|34716.9|34743.4|34703.4|34764|34724|34743.4|34703.4|0
1711519200000|2024-03-27 06:00:00|34745.4|34705.4|34736.4|34696.4|34758.8|34718.8|34731.9|34691.9|0
1711522800000|2024-03-27 07:00:00|34731.9|34691.9|34697.1|34682.1|34732|34699.6|34679.6|34664.6|110
1711526400000|2024-03-27 08:00:00|34699.6|34684.6|34686.5|34671.5|34724|34709|34654.6|34639.6|1543
1711530000000|2024-03-27 09:00:00|34689|34674|34714|34699|34734|34719|34679|34664|655
1711533600000|2024-03-27 10:00:00|34716.5|34701.5|34736.5|34721.5|34744|34729|34669|34654|642
1711537200000|2024-03-27 11:00:00|34734|34719|34721.5|34706.5|34751.5|34736.5|34714|34699|236
1711540800000|2024-03-27 12:00:00|34719|34704|34785.2|34770.2|34790.2|34775.2|34719|34704|491
1711544400000|2024-03-27 13:00:00|34790.2|34775.2|34765.2|34750.2|34805.2|34790.2|34755.2|34740.2|611
1711548000000|2024-03-27 14:00:00|34762.7|34747.7|34795.2|34780.2|34830.2|34815.2|34735.2|34720.2|1081
1711551600000|2024-03-27 15:00:00|34792.7|34777.7|34772.8|34757.8|34812.8|34797.8|34767.8|34752.8|563
1711555200000|2024-03-27 16:00:00|34770.3|34755.3|34790.3|34770.3|34800.3|34785.3|34745.3|34730.3|1469
1711558800000|2024-03-27 17:00:00|34785.3|34765.3|34785.3|34765.3|34820.3|34800.3|34775.3|34750.3|120
1711562400000|2024-03-27 18:00:00|34790.3|34770.3|34800.3|34775.3|34820.3|34800.3|34785.3|34760.3|56
1711566000000|2024-03-27 19:00:00|34795.3|34780.3|34850.3|34835.3|34850.3|34835.3|34775.3|34755.3|181
1711569600000|2024-03-27 20:00:00|34847.8|34832.8|34865.3|34850.3|34877.8|34862.8|34842.8|34827.8|158
1711573200000|2024-03-27 21:00:00|34870|34830|34872.1|34832.1|34876.9|34836.9|34864.7|34824.7|0
1711576800000|2024-03-27 22:00:00|34872|34832|34840.9|34800.9|34872|34832|34828|34788|0
1711580400000|2024-03-27 23:00:00|34841|34801|34839.6|34799.6|34853.8|34813.8|34833.5|34793.5|0
1711584000000|2024-03-28 00:00:00|34839.5|34799.5|34884.4|34844.4|34884.6|34844.6|34837.5|34797.5|0
1711587600000|2024-03-28 01:00:00|34884.5|34844.5|34857.7|34817.7|34891|34851|34851.1|34811.1|0
1711591200000|2024-03-28 02:00:00|34851.1|34811.1|34861.4|34821.4|34868.1|34828.1|34848.3|34808.3|0
1711594800000|2024-03-28 03:00:00|34861.5|34821.5|34868.2|34828.2|34874.9|34834.9|34861.5|34821.5|0
1711598400000|2024-03-28 04:00:00|34868.1|34828.1|34875|34835|34881.8|34841.8|34861.5|34821.5|0
1711602000000|2024-03-28 05:00:00|34868.5|34828.5|34867.9|34827.9|34881.8|34841.8|34848.6|34808.6|0
1711605600000|2024-03-28 06:00:00|34867.8|34827.8|34860.8|34820.8|34867.9|34827.9|34840.8|34800.8|0
1711609200000|2024-03-28 07:00:00|34867.4|34827.4|34816.6|34801.6|34867.4|34836.6|34801.6|34786.6|260
1711612800000|2024-03-28 08:00:00|34814.1|34799.1|34768.6|34753.6|34836.6|34821.6|34758.6|34743.6|1611
1711616400000|2024-03-28 09:00:00|34771.1|34756.1|34838.6|34823.6|34843.6|34828.6|34748.6|34733.6|1028
1711620000000|2024-03-28 10:00:00|34843.6|34828.6|34808.6|34793.6|34873.6|34858.6|34803.6|34788.6|876
1711623600000|2024-03-28 11:00:00|34813.6|34798.6|34801.1|34786.1|34843.6|34828.6|34778.6|34763.6|752
1711627200000|2024-03-28 12:00:00|34798.6|34783.6|34788.8|34773.8|34823.6|34808.6|34738|34723|982
1711630800000|2024-03-28 13:00:00|34791.3|34776.3|34806.3|34791.3|34821.3|34806.3|34771.3|34756.3|479
1711634400000|2024-03-28 14:00:00|34803.8|34788.8|34808.8|34793.8|34831.3|34816.3|34776.3|34761.3|785
1711638000000|2024-03-28 15:00:00|34806.3|34791.3|34760.5|34745.5|34816.3|34801.3|34760.5|34745.5|754
1711641600000|2024-03-28 16:00:00|34758|34743|34793|34773|34793|34773|34725.5|34710.5|1891
1711645200000|2024-03-28 17:00:00|34788|34768|34763|34743|34788|34773|34748|34723|133
1711648800000|2024-03-28 18:00:00|34758|34738|34783|34763|34793|34773|34753|34733|71
1711652400000|2024-03-28 19:00:00|34788|34768|34778|34763|34812|34788|34775.5|34754|387
1711656000000|2024-03-28 20:00:00|34775.5|34760.5|34758|34743|34780.5|34765.5|34735.5|34720.5|97
1711659600000|2024-03-28 21:00:00|34753.2|34713.2|34764|34724|34764|34724|34753.2|34713.2|0
1711922400000|2024-03-31 22:00:00|34865.6|34825.6|34907.4|34867.4|34908.1|34868.1|34858.8|34818.8|0
1711926000000|2024-03-31 23:00:00|34906.8|34866.8|34947.1|34907.1|34953.8|34913.8|34906.1|34866.1|0
1711929600000|2024-04-01 00:00:00|34947|34907|34926.2|34886.2|34947.8|34907.8|34914.7|34874.7|0
1711933200000|2024-04-01 01:00:00|34925.6|34885.6|34910.5|34870.5|34931.7|34891.7|34909.1|34869.1|0
1711936800000|2024-04-01 02:00:00|34910.4|34870.4|34914.3|34874.3|34917|34877|34904.3|34864.3|0
1711940400000|2024-04-01 03:00:00|34912.9|34872.9|34931.7|34891.7|34931.7|34891.7|34906.2|34866.2|0
1711944000000|2024-04-01 04:00:00|34932.4|34892.4|34938.5|34898.5|34938.5|34898.5|34929.7|34889.7|0
1711947600000|2024-04-01 05:00:00|34938.4|34898.4|34920|34880|34939|34899|34918|34878|0
1711951200000|2024-04-01 06:00:00|34918.7|34878.7|34921.4|34881.4|34930.8|34890.8|34916.7|34876.7|0
1711954800000|2024-04-01 07:00:00|34921.5|34881.5|34939.3|34899.3|34943.1|34903.1|34921.5|34881.5|0
1711958400000|2024-04-01 08:00:00|34938|34898|34929.2|34889.2|34939.3|34899.3|34911.6|34871.6|0
1711962000000|2024-04-01 09:00:00|34930.6|34890.6|34918.1|34878.1|34931.2|34891.2|34910|34870|0
1711965600000|2024-04-01 10:00:00|34918.2|34878.2|34927.6|34887.6|34931|34891|34916.1|34876.1|0
1711969200000|2024-04-01 11:00:00|34926.3|34886.3|34890.6|34850.6|34926.3|34886.3|34879.5|34839.5|0
1711972800000|2024-04-01 12:00:00|34890.5|34850.5|34838.9|34798.9|34892.6|34852.6|34810.1|34770.1|0
1711976400000|2024-04-01 13:00:00|34839|34799|34832.8|34792.8|34851.8|34811.8|34792.2|34752.2|0
1711980000000|2024-04-01 14:00:00|34832.1|34792.1|34721.1|34681.1|34838.9|34798.9|34701.8|34661.8|0
1711983600000|2024-04-01 15:00:00|34721.2|34681.2|34671.7|34631.7|34737.2|34697.2|34658.1|34618.1|0
1711987200000|2024-04-01 16:00:00|34673.7|34633.7|34725.2|34685.2|34744.2|34704.2|34664.2|34624.2|0
1711990800000|2024-04-01 17:00:00|34723.9|34683.9|34783.7|34743.7|34783.7|34743.7|34694.4|34654.4|0
1711994400000|2024-04-01 18:00:00|34783.6|34743.6|34792.8|34752.8|34811.1|34771.1|34766.6|34726.6|0
1711998000000|2024-04-01 19:00:00|34792.7|34752.7|34833.5|34793.5|34861.9|34821.9|34778.1|34738.1|0
1712001600000|2024-04-01 20:00:00|34833.6|34793.6|34833.9|34793.9|34847.7|34807.7|34820.4|34780.4|0
1712005200000|2024-04-01 21:00:00|34833.8|34793.8|34835.7|34795.7|34840.7|34800.7|34829.6|34789.6|0
1712008800000|2024-04-01 22:00:00|34835.5|34795.5|34795.9|34755.9|34835.5|34795.5|34791.9|34751.9|0
1712012400000|2024-04-01 23:00:00|34793.9|34753.9|34793.9|34753.9|34805.4|34765.4|34774.9|34734.9|0
1712016000000|2024-04-02 00:00:00|34794.6|34754.6|34792.6|34752.6|34794.6|34754.6|34713.8|34673.8|0
1712019600000|2024-04-02 01:00:00|34792.5|34752.5|34805.9|34765.9|34806.3|34766.3|34772.5|34732.5|0
1712023200000|2024-04-02 02:00:00|34805.8|34765.8|34816.7|34776.7|34823.4|34783.4|34792.4|34752.4|0
1712026800000|2024-04-02 03:00:00|34816.8|34776.8|34790|34750|34816.9|34776.9|34783.5|34743.5|0
1712030400000|2024-04-02 04:00:00|34790.1|34750.1|34794.2|34754.2|34801|34761|34776.6|34736.6|0
1712034000000|2024-04-02 05:00:00|34787.7|34747.7|34788.3|34748.3|34794.3|34754.3|34773.5|34733.5|0
1712037600000|2024-04-02 06:00:00|34781.8|34741.8|34761.9|34746.9|34781.8|34756.9|34716.9|34701.9|212
1712041200000|2024-04-02 07:00:00|34746.9|34731.9|34873.3|34858.3|34886.9|34871.9|34704.4|34689.4|3526
1712044800000|2024-04-02 08:00:00|34878.3|34863.3|34808.3|34793.3|34923.3|34908.3|34788.3|34773.3|1394
1712048400000|2024-04-02 09:00:00|34805.8|34790.8|34860.8|34845.8|34868.3|34853.3|34788.3|34773.3|829
1712052000000|2024-04-02 10:00:00|34858.3|34843.3|34823.3|34808.3|34860.8|34845.8|34798.3|34783.3|571
1712055600000|2024-04-02 11:00:00|34825.8|34810.8|34781.2|34766.2|34848.3|34833.3|34778.7|34763.7|879
1712059200000|2024-04-02 12:00:00|34778.7|34763.7|34721.2|34706.2|34806.2|34791.2|34716.2|34701.2|805
1712062800000|2024-04-02 13:00:00|34718.7|34703.7|34398.7|34383.7|34718.7|34703.7|34373.7|34358.7|3137
1712066400000|2024-04-02 14:00:00|34403.7|34388.7|34351.5|34336.5|34441.2|34426.2|34334|34319|2118
1712070000000|2024-04-02 15:00:00|34349|34334|34326.5|34306.5|34394|34379|34299|34284|2286
1712073600000|2024-04-02 16:00:00|34331.5|34311.5|34356.5|34336.5|34356.5|34336.5|34316.5|34296.5|241
1712077200000|2024-04-02 17:00:00|34361.5|34341.5|34336.5|34316.5|34361.5|34341.5|34321.5|34301.5|103
1712080800000|2024-04-02 18:00:00|34341.5|34311.5|34351.5|34336.5|34361.5|34346.5|34331.5|34311.5|62
1712084400000|2024-04-02 19:00:00|34354|34339|34371.5|34356.5|34384|34369|34349|34334|225
1712088000000|2024-04-02 20:00:00|34386.8|34346.8|34400.4|34360.4|34406.4|34366.4|34386.7|34346.7|0
1712091600000|2024-04-02 21:00:00|34401|34361|34404.4|34364.4|34405.1|34365.1|34397|34357|0
1712095200000|2024-04-02 22:00:00|34404.3|34364.3|34379.9|34339.9|34404.3|34364.3|34377.2|34337.2|0
1712098800000|2024-04-02 23:00:00|34378.6|34338.6|34370.7|34330.7|34386.7|34346.7|34368.7|34328.7|0
1712102400000|2024-04-03 00:00:00|34370.6|34330.6|34319.9|34279.9|34370.6|34330.6|34293.5|34253.5|0
1712106000000|2024-04-03 01:00:00|34313.4|34273.4|34293.2|34253.2|34352.5|34312.5|34293.2|34253.2|0
1712109600000|2024-04-03 02:00:00|34293.3|34253.3|34323.2|34283.2|34343.2|34303.2|34293.2|34253.2|0
1712113200000|2024-04-03 03:00:00|34323.3|34283.3|34343.3|34303.3|34350|34310|34316.9|34276.9|0
1712116800000|2024-04-03 04:00:00|34336.8|34296.8|34323.4|34283.4|34349.9|34309.9|34297|34257|0
1712120400000|2024-04-03 05:00:00|34330|34290|34273.7|34233.7|34343.1|34303.1|34273.7|34233.7|0
1712124000000|2024-04-03 06:00:00|34273.6|34233.6|34390.2|34375.2|34412.7|34397.7|34227.7|34194.1|437
1712127600000|2024-04-03 07:00:00|34392.7|34377.7|34290.4|34275.4|34445.2|34430.2|34290.4|34275.4|2815
1712131200000|2024-04-03 08:00:00|34292.9|34277.9|34355.4|34340.4|34395.4|34380.4|34292.9|34277.9|1398
1712134800000|2024-04-03 09:00:00|34357.9|34342.9|34382.9|34367.9|34415.4|34400.4|34330.4|34315.4|791
1712138400000|2024-04-03 10:00:00|34380.4|34365.4|34357.9|34342.9|34415.4|34400.4|34350.4|34335.4|523
1712142000000|2024-04-03 11:00:00|34360.4|34345.4|34426.9|34411.9|34431.9|34416.9|34345.4|34330.4|724
1712145600000|2024-04-03 12:00:00|34424.4|34409.4|34319.4|34304.4|34456.9|34441.9|34311.9|34296.9|896
1712149200000|2024-04-03 13:00:00|34316.9|34301.9|34349.4|34334.4|34409.4|34394.4|34306.9|34291.9|1758
1712152800000|2024-04-03 14:00:00|34361.9|34346.9|34434|34419|34449|34434|34351.9|34336.9|1196
1712156400000|2024-04-03 15:00:00|34439|34424|34466.5|34446.5|34504|34489|34429|34414|1750
1712160000000|2024-04-03 16:00:00|34461.5|34441.5|34471.5|34451.5|34496.5|34471.5|34441.5|34416.5|321
1712163600000|2024-04-03 17:00:00|34476.5|34456.5|34486.5|34466.5|34491.5|34471.5|34471.5|34446.5|103
1712167200000|2024-04-03 18:00:00|34481.5|34461.5|34476.5|34461.5|34496.5|34476.5|34466.5|34451.5|73
1712170800000|2024-04-03 19:00:00|34474|34459|34459|34444|34476.5|34461.5|34409|34394|232
1712174400000|2024-04-03 20:00:00|34461.6|34421.6|34472.3|34432.3|34485.8|34445.8|34448|34408|0
1712178000000|2024-04-03 21:00:00|34472.4|34432.4|34484.2|34444.2|34484.2|34444.2|34471|34431|0
1712181600000|2024-04-03 22:00:00|34482.2|34442.2|34472.1|34432.1|34482.2|34442.2|34464|34424|0
1712185200000|2024-04-03 23:00:00|34473.4|34433.4|34523.1|34483.1|34568.1|34528.1|34470.1|34430.1|0
1712188800000|2024-04-04 00:00:00|34522.5|34482.5|34507|34467|34527|34487|34493.7|34453.7|0
1712192400000|2024-04-04 01:00:00|34507.1|34467.1|34513.7|34473.7|34513.8|34473.8|34493.7|34453.7|0
1712196000000|2024-04-04 02:00:00|34513.6|34473.6|34540.2|34500.2|34540.3|34500.3|34507.1|34467.1|0
1712199600000|2024-04-04 03:00:00|34533.6|34493.6|34547.2|34507.2|34547.2|34507.2|34533.6|34493.6|0
1712203200000|2024-04-04 04:00:00|34547.1|34507.1|34550.3|34510.3|34554.5|34514.5|34540.5|34500.5|0
1712206800000|2024-04-04 05:00:00|34550.2|34510.2|34508.7|34468.7|34550.2|34510.2|34508.6|34468.6|0
1712210400000|2024-04-04 06:00:00|34508.6|34468.6|34487.7|34472.7|34508.6|34477.7|34442.7|34427.7|209
1712214000000|2024-04-04 07:00:00|34480.2|34465.2|34492.7|34477.7|34542.7|34527.7|34455.2|34440.2|2105
1712217600000|2024-04-04 08:00:00|34490.2|34475.2|34522.8|34507.8|34595.3|34580.3|34490.2|34475.2|1194
1712221200000|2024-04-04 09:00:00|34520.3|34505.3|34480.3|34465.3|34527.8|34512.8|34467.8|34452.8|503
1712224800000|2024-04-04 10:00:00|34482.8|34467.8|34482.8|34467.8|34487.8|34472.8|34437.8|34422.8|629
1712228400000|2024-04-04 11:00:00|34485.3|34470.3|34465.5|34450.5|34497.8|34482.8|34425.5|34410.5|515
1712232000000|2024-04-04 12:00:00|34460.5|34445.5|34463|34448|34483|34468|34433|34418|633
1712235600000|2024-04-04 13:00:00|34460.5|34445.5|34458|34443|34510.5|34495.5|34440.5|34425.5|941
1712239200000|2024-04-04 14:00:00|34460.5|34445.5|34513.4|34498.4|34540.9|34525.9|34445.5|34430.5|1059
1712242800000|2024-04-04 15:00:00|34510.9|34495.9|34518.4|34498.4|34520.9|34505.9|34450.9|34435.9|1343
1712246400000|2024-04-04 16:00:00|34523.4|34503.4|34498.4|34478.4|34528.4|34508.4|34488.4|34468.4|278
1712250000000|2024-04-04 17:00:00|34493.4|34473.4|34448.4|34423.4|34498.4|34478.4|34438.4|34418.4|91
1712253600000|2024-04-04 18:00:00|34443.4|34428.4|34083.4|34068.4|34458.4|34433.4|34055.9|34040.9|1075
1712257200000|2024-04-04 19:00:00|34073.4|34058.4|34033.4|34018.4|34113.4|34098.4|33993.4|33978.4|508
1712260800000|2024-04-04 20:00:00|34050.6|34010.6|34056.3|34016.3|34098.4|34058.4|34025.5|33985.5|0
1712264400000|2024-04-04 21:00:00|34055.7|34015.7|34066.9|34026.9|34070.9|34030.9|34055|34015|0
1712268000000|2024-04-04 22:00:00|34067|34027|34083.4|34043.4|34123.9|34083.9|34063.9|34023.9|0
1712271600000|2024-04-04 23:00:00|34083.5|34043.5|34080.1|34040.1|34107.7|34067.7|34072|34032|0
1712275200000|2024-04-05 00:00:00|34079.9|34039.9|34060.9|34020.9|34114.3|34074.3|34013.5|33973.5|0
1712278800000|2024-04-05 01:00:00|34060.8|34020.8|33975.2|33935.2|34064.4|34024.4|33955.4|33915.4|0
1712282400000|2024-04-05 02:00:00|33971.9|33931.9|34000.7|33960.7|34008.5|33968.5|33968.6|33928.6|0
1712286000000|2024-04-05 03:00:00|34000.8|33960.8|34048.9|34008.9|34055.5|34015.5|33987.5|33947.5|0
1712289600000|2024-04-05 04:00:00|34050.3|34010.3|34043.6|34003.6|34050.5|34010.5|34030.1|33990.1|0
1712293200000|2024-04-05 05:00:00|34046.8|34006.8|34083.2|34043.2|34089.9|34049.9|34036.7|33996.7|0
1712296800000|2024-04-05 06:00:00|34089.8|34049.8|34022.1|34007.1|34103.2|34067.1|33987.1|33972.1|715
1712300400000|2024-04-05 07:00:00|34019.6|34004.6|33890.4|33875.4|34057.1|34042.1|33849.6|33834.6|4167
1712304000000|2024-04-05 08:00:00|33892.9|33877.9|33880.4|33865.4|33990.4|33975.4|33865.4|33850.4|1419
1712307600000|2024-04-05 09:00:00|33877.9|33862.9|33920.4|33905.4|33942.9|33927.9|33815.4|33800.4|1571
1712311200000|2024-04-05 10:00:00|33922.9|33907.9|33870.4|33855.4|33930.4|33915.4|33865.4|33850.4|669
1712314800000|2024-04-05 11:00:00|33872.9|33857.9|33852.7|33837.7|33887.7|33872.7|33830.4|33815.4|672
1712318400000|2024-04-05 12:00:00|33855.2|33840.2|33947.7|33932.7|33982.7|33967.7|33835.2|33820.2|1220
1712322000000|2024-04-05 13:00:00|33950.2|33935.2|33942.7|33927.7|34015.2|34000.2|33907.7|33892.7|1260
1712325600000|2024-04-05 14:00:00|33940.2|33925.2|34007.3|33992.3|34007.3|33992.3|33872.7|33857.7|1925
1712329200000|2024-04-05 15:00:00|34002.3|33987.3|34054.8|34029.8|34064.8|34044.8|33957.3|33942.3|2355
1712332800000|2024-04-05 16:00:00|34059.8|34034.8|34099.8|34074.8|34099.8|34079.8|34034.8|34009.8|195
1712336400000|2024-04-05 17:00:00|34094.8|34069.8|33989.8|33964.8|34104.8|34079.8|33974.8|33949.8|270
1712340000000|2024-04-05 18:00:00|33984.8|33959.8|34017.3|34002.3|34054.8|34034.8|33964.8|33939.8|108
1712343600000|2024-04-05 19:00:00|34014.8|33999.8|34039.8|34024.8|34054.8|34039.8|34007.3|33992.3|128
1712347200000|2024-04-05 20:00:00|34050.9|34010.9|34061.3|34021.3|34061.3|34021.3|34017.7|33977.7|0
1712350800000|2024-04-05 21:00:00|34057.5|34017.5|34057.5|34017.5|34057.5|34017.5|34057.5|34017.5|0
1712527200000|2024-04-07 22:00:00|34095.5|34055.5|34061.1|34021.1|34098.2|34058.2|34053.7|34013.7|0
1712530800000|2024-04-07 23:00:00|34059.8|34019.8|34078|34038|34082.8|34042.8|34057.8|34017.8|0
1712534400000|2024-04-08 00:00:00|34078.1|34038.1|34061.9|34021.9|34085.1|34045.1|34016|33976|0
1712538000000|2024-04-08 01:00:00|34061.8|34021.8|34075.8|34035.8|34088.5|34048.5|34055.1|34015.1|0
1712541600000|2024-04-08 02:00:00|34075.9|34035.9|34088.8|34048.8|34088.8|34048.8|34062.4|34022.4|0
1712545200000|2024-04-08 03:00:00|34088.7|34048.7|34015.4|33975.4|34088.8|34048.8|33995.4|33955.4|0
1712548800000|2024-04-08 04:00:00|34012.1|33972.1|34015.6|33975.6|34028.7|33988.7|34008.8|33968.8|0
1712552400000|2024-04-08 05:00:00|34014.9|33974.9|34041|34001|34041|34001|34001.4|33961.4|0
1712556000000|2024-04-08 06:00:00|34041.8|34001.8|34030.4|34015.4|34087.9|34072.9|34027.9|34001.8|298
1712559600000|2024-04-08 07:00:00|34037.9|34022.9|34105.4|34090.4|34157.9|34142.9|34005.4|33990.4|2137
1712563200000|2024-04-08 08:00:00|34107.9|34092.9|34165.4|34150.4|34205.4|34190.4|34090.4|34075.4|1033
1712566800000|2024-04-08 09:00:00|34162.9|34147.9|34222.9|34207.9|34230.4|34215.4|34160.4|34145.4|625
1712570400000|2024-04-08 10:00:00|34220.4|34205.4|34235.4|34220.4|34245.4|34230.4|34180.4|34165.4|506
1712574000000|2024-04-08 11:00:00|34237.9|34222.9|34219.5|34204.5|34245.4|34230.4|34194.5|34179.5|353
1712577600000|2024-04-08 12:00:00|34217|34202|34274.5|34259.5|34289.5|34274.5|34197|34182|647
1712581200000|2024-04-08 13:00:00|34272|34257|34279.5|34264.5|34304.5|34289.5|34264.5|34249.5|774
1712584800000|2024-04-08 14:00:00|34277|34262|34279.5|34264.5|34294.5|34279.5|34189.5|34174.5|1311
1712588400000|2024-04-08 15:00:00|34277|34262|34312|34287|34329.5|34314.5|34269.5|34254.5|1694
1712592000000|2024-04-08 16:00:00|34307|34282|34312|34292|34312|34292|34252|34232|212
1712595600000|2024-04-08 17:00:00|34317|34287|34307|34287|34317|34292|34287|34267|98
1712599200000|2024-04-08 18:00:00|34302|34282|34299.5|34284.5|34312|34292|34267|34252|52
1712602800000|2024-04-08 19:00:00|34302|34287|34287|34272|34324.5|34309.5|34257|34242|240
1712606400000|2024-04-08 20:00:00|34298.9|34258.9|34318.5|34278.5|34325.9|34285.9|34298.9|34258.9|0
1712610000000|2024-04-08 21:00:00|34318.4|34278.4|34317.8|34277.8|34321.2|34281.2|34313.1|34273.1|0
1712613600000|2024-04-08 22:00:00|34318|34278|34325.7|34285.7|34337.4|34297.4|34317.6|34277.6|0
1712617200000|2024-04-08 23:00:00|34323.7|34283.7|34308.2|34268.2|34327.1|34287.1|34308.2|34268.2|0
1712620800000|2024-04-09 00:00:00|34309.5|34269.5|34266.2|34226.2|34314.3|34274.3|34266.1|34226.1|0
1712624400000|2024-04-09 01:00:00|34272.7|34232.7|34259.4|34219.4|34286.2|34246.2|34259.4|34219.4|0
1712628000000|2024-04-09 02:00:00|34259.5|34219.5|34266.1|34226.1|34272.8|34232.8|34252.8|34212.8|0
1712631600000|2024-04-09 03:00:00|34259.6|34219.6|34286|34246|34286|34246|34259.5|34219.5|0
1712635200000|2024-04-09 04:00:00|34292.6|34252.6|34306.1|34266.1|34312.7|34272.7|34286|34246|0
1712638800000|2024-04-09 05:00:00|34299.6|34259.6|34286.3|34246.3|34326.1|34286.1|34286.3|34246.3|0
1712642400000|2024-04-09 06:00:00|34279.7|34239.7|34264.5|34249.5|34294.5|34279.5|34232|34217|232
1712646000000|2024-04-09 07:00:00|34259.5|34244.5|34179.5|34164.5|34277|34262|34164.5|34149.5|1859
1712649600000|2024-04-09 08:00:00|34182|34167|34149.5|34134.5|34214.5|34199.5|34099.5|34084.5|954
1712653200000|2024-04-09 09:00:00|34144.5|34129.5|34004.5|33989.5|34144.5|34129.5|33989.5|33974.5|1531
1712656800000|2024-04-09 10:00:00|34007|33992|34034.5|34019.5|34069.5|34054.5|33959.5|33944.5|953
1712660400000|2024-04-09 11:00:00|34037|34022|34187|34172|34189.5|34174.5|34037|34022|873
1712664000000|2024-04-09 12:00:00|34189.5|34174.5|34199.5|34184.5|34227|34212|34169.5|34154.5|912
1712667600000|2024-04-09 13:00:00|34202|34187|34054.5|34039.5|34219.5|34204.5|34022|34007|1047
1712671200000|2024-04-09 14:00:00|34052|34037|33919.5|33904.5|34084.5|34069.5|33869.5|33854.5|2051
1712674800000|2024-04-09 15:00:00|33917|33902|33992|33972|33997|33979.5|33904.5|33889.5|1854
1712678400000|2024-04-09 16:00:00|33997|33967|33982|33957|34012|33992|33972|33952|190
1712682000000|2024-04-09 17:00:00|33977|33962|33972|33952|34017|33997|33972|33952|103
1712685600000|2024-04-09 18:00:00|33967|33947|33972|33957|34002|33977|33952|33932|50
1712689200000|2024-04-09 19:00:00|33969.5|33954.5|34039.5|34024.5|34052|34037|33944.5|33929.5|223
1712692800000|2024-04-09 20:00:00|34053.6|34013.6|34079.3|34039.3|34121.8|34081.8|34042.4|34002.4|0
1712696400000|2024-04-09 21:00:00|34078|34038|34075.9|34035.9|34083.4|34043.4|34071.2|34031.2|0
1712700000000|2024-04-09 22:00:00|34076.6|34036.6|34075.9|34035.9|34085.3|34045.3|34067.8|34027.8|0
1712703600000|2024-04-09 23:00:00|34067.9|34027.9|34058.4|34018.4|34075.9|34035.9|34058.4|34018.4|0
1712707200000|2024-04-10 00:00:00|34067.1|34027.1|34087|34047|34093.6|34053.6|34054|34014|0
1712710800000|2024-04-10 01:00:00|34093.5|34053.5|34106.6|34066.6|34106.6|34066.6|34079.9|34039.9|0
1712714400000|2024-04-10 02:00:00|34112.9|34072.9|34132.7|34092.7|34132.7|34092.7|34099.7|34059.7|0
1712718000000|2024-04-10 03:00:00|34132.6|34092.6|34119.6|34079.6|34132.8|34092.8|34119.4|34079.4|0
1712721600000|2024-04-10 04:00:00|34119.5|34079.5|34126.2|34086.2|34146|34106|34119.5|34079.5|0
1712725200000|2024-04-10 05:00:00|34126.3|34086.3|34118.8|34078.8|34139.7|34099.7|34102.5|34062.5|0
1712728800000|2024-04-10 06:00:00|34119.2|34079.2|34114.5|34099.5|34144.5|34129.5|34039.5|34024.5|281
1712732400000|2024-04-10 07:00:00|34117|34102|34119.5|34104.5|34182|34167|34094.5|34079.5|1820
1712736000000|2024-04-10 08:00:00|34122|34107|34164.5|34149.5|34174.5|34159.5|34114.5|34099.5|617
1712739600000|2024-04-10 09:00:00|34167|34152|34149.5|34134.5|34189.5|34174.5|34142|34127|555
1712743200000|2024-04-10 10:00:00|34152|34137|34194.5|34179.5|34204.5|34189.5|34144.5|34129.5|490
1712746800000|2024-04-10 11:00:00|34189.5|34174.5|34219.5|34204.5|34244.5|34229.5|34189.5|34174.5|467
1712750400000|2024-04-10 12:00:00|34214.5|34199.5|33842|33827|34227|34212|33819.5|33804.5|2155
1712754000000|2024-04-10 13:00:00|33844.5|33829.5|33864.5|33849.5|33904.5|33889.5|33707|33692|2180
1712757600000|2024-04-10 14:00:00|33862|33847|34067|34052|34124.5|34109.5|33854.5|33839.5|2128
1712761200000|2024-04-10 15:00:00|34069.5|34054.5|34037|34017|34074.5|34059.5|34002|33987|1307
1712764800000|2024-04-10 16:00:00|34042|34012|34037|34012|34042|34022|33997|33977|133
1712768400000|2024-04-10 17:00:00|34042|34017|34006|33978|34052|34032|33922|33902|294
1712772000000|2024-04-10 18:00:00|34008.5|33980.5|33932|33917|34022|33997|33904.5|33889.5|89
1712775600000|2024-04-10 19:00:00|33929.5|33914.5|34004.5|33989.5|34022|34007|33924.5|33909.5|164
1712779200000|2024-04-10 20:00:00|33991.8|33951.8|33980.2|33940.2|34002.9|33962.9|33929.6|33889.6|0
1712782800000|2024-04-10 21:00:00|33981.5|33941.5|33975.5|33935.5|33982.9|33942.9|33972.8|33932.8|0
1712786400000|2024-04-10 22:00:00|33975.2|33935.2|33950.5|33910.5|33975.2|33935.2|33931.6|33891.6|0
1712790000000|2024-04-10 23:00:00|33950.4|33910.4|33932.9|33892.9|33950.5|33910.5|33907.3|33867.3|0
1712793600000|2024-04-11 00:00:00|33933|33893|33964.1|33924.1|33991.4|33951.4|33930.9|33890.9|0
1712797200000|2024-04-11 01:00:00|33964|33924|33991|33951|34011|33971|33950.9|33910.9|0
1712800800000|2024-04-11 02:00:00|33990.9|33950.9|34018.7|33978.7|34032.1|33992.1|33984.5|33944.5|0
1712804400000|2024-04-11 03:00:00|34018.8|33978.8|34018|33978|34032.1|33992.1|34011|33971|0
1712808000000|2024-04-11 04:00:00|34017.9|33977.9|34018.3|33978.3|34045.8|34005.8|34011.3|33971.3|0
1712811600000|2024-04-11 05:00:00|34018.4|33978.4|34024.7|33984.7|34046|34006|34011.7|33971.7|0
1712815200000|2024-04-11 06:00:00|34018.2|33978.2|34002|33987|34072|34057|33998.4|33958.4|190
1712818800000|2024-04-11 07:00:00|34004.5|33989.5|34079.5|34064.5|34079.5|34064.5|33959.5|33944.5|1757
1712822400000|2024-04-11 08:00:00|34082|34067|33864.5|33849.5|34099.5|34084.5|33859.5|33844.5|856
1712826000000|2024-04-11 09:00:00|33862|33847|33834.5|33819.5|33887|33872|33799.5|33784.5|1065
1712829600000|2024-04-11 10:00:00|33837|33822|33729.5|33714.5|33849.5|33834.5|33694.5|33679.5|1317
1712833200000|2024-04-11 11:00:00|33732|33717|33689.5|33674.5|33764.5|33749.5|33679.5|33664.5|863
1712836800000|2024-04-11 12:00:00|33692|33677|33864.5|33849.5|33909.5|33894.5|33684.5|33669.5|1888
1712840400000|2024-04-11 13:00:00|33862|33847|33799.5|33784.5|33919.5|33904.5|33769.5|33754.5|1648
1712844000000|2024-04-11 14:00:00|33802|33787|33599.5|33584.5|33804.5|33789.5|33494.5|33479.5|2565
1712847600000|2024-04-11 15:00:00|33602|33587|33772|33752|33777|33757|33594.5|33579.5|1942
1712851200000|2024-04-11 16:00:00|33777|33747|33762|33737|33777|33752|33732|33707|193
1712854800000|2024-04-11 17:00:00|33757|33742|33837|33812|33852|33827|33742|33717|234
1712858400000|2024-04-11 18:00:00|33832|33807|33862|33847|33882|33862|33832|33807|142
1712862000000|2024-04-11 19:00:00|33864.5|33849.5|33854.5|33839.5|33889.5|33874.5|33849.5|33834.5|153
1712865600000|2024-04-11 20:00:00|33882.2|33842.2|33887.2|33847.2|33900|33860|33867.8|33827.8|0
1712869200000|2024-04-11 21:00:00|33861.4|33821.4|33857.4|33817.4|33864.8|33824.8|33856.7|33816.7|0
1712872800000|2024-04-11 22:00:00|33857.5|33817.5|33904|33864|33915.5|33875.5|33854.7|33814.7|0
1712876400000|2024-04-11 23:00:00|33876.9|33836.9|33868.8|33828.8|33881.6|33841.6|33843.3|33803.3|0
1712880000000|2024-04-12 00:00:00|33895.9|33855.9|33861.9|33821.9|33895.9|33855.9|33802.4|33762.4|0
1712883600000|2024-04-12 01:00:00|33861.8|33821.8|33868.7|33828.7|33875.2|33835.2|33828.9|33788.9|0
1712887200000|2024-04-12 02:00:00|33862.2|33822.2|33855.3|33815.3|33868.7|33828.7|33842.3|33802.3|0
1712890800000|2024-04-12 03:00:00|33855.4|33815.4|33835.6|33795.6|33875.3|33835.3|33835.6|33795.6|0
1712894400000|2024-04-12 04:00:00|33835.5|33795.5|33851.8|33811.8|33868.3|33828.3|33835.5|33795.5|0
1712898000000|2024-04-12 05:00:00|33855.1|33815.1|33867.9|33827.9|33894.2|33854.2|33841.9|33801.9|0
1712901600000|2024-04-12 06:00:00|33872|33857|33974.5|33959.5|33974.5|33959.5|33872|33857|352
1712905200000|2024-04-12 07:00:00|33972|33957|34044.5|34029.5|34049.5|34034.5|33959.5|33944.5|2477
1712908800000|2024-04-12 08:00:00|34047|34032|34094.5|34079.5|34112|34097|34039.5|34024.5|1206
1712912400000|2024-04-12 09:00:00|34097|34082|34057|34042|34114.5|34099.5|33999.5|33984.5|766
1712916000000|2024-04-12 10:00:00|34059.5|34044.5|34022|34007|34094.5|34079.5|33989.5|33974.5|779
1712919600000|2024-04-12 11:00:00|34019.5|34004.5|34074.5|34059.5|34099.5|34084.5|34019.5|34004.5|486
1712923200000|2024-04-12 12:00:00|34072|34057|33809.5|33794.5|34092|34077|33804.5|33789.5|1135
1712926800000|2024-04-12 13:00:00|33807|33792|33887|33872|33954.5|33939.5|33734.5|33719.5|1765
1712930400000|2024-04-12 14:00:00|33879.5|33864.5|33674.5|33659.5|33882|33867|33674.5|33659.5|1628
1712934000000|2024-04-12 15:00:00|33679.5|33664.5|33777|33752|33787|33772|33609.5|33594.5|2136
1712937600000|2024-04-12 16:00:00|33772|33747|33672|33647|33772|33747|33657|33637|226
1712941200000|2024-04-12 17:00:00|33677|33652|33647|33627|33687|33662|33617|33597|178
1712944800000|2024-04-12 18:00:00|33642|33622|33584.5|33569.5|33677|33657|33582|33567|123
1712948400000|2024-04-12 19:00:00|33582|33567|33609.5|33594.5|33654.5|33639.5|33567|33552|128
1712952000000|2024-04-12 20:00:00|33641.2|33601.2|33639.6|33599.6|33692.1|33652.1|33639.6|33599.6|0
1713132000000|2024-04-14 22:00:00|33732.2|33692.2|33708.2|33668.2|33747.9|33707.9|33634.9|33594.9|0
1713135600000|2024-04-14 23:00:00|33709.5|33669.5|33714.3|33674.3|33743.3|33703.3|33698.1|33658.1|0
1713139200000|2024-04-15 00:00:00|33714.4|33674.4|33728.6|33688.6|33742|33702|33661.5|33621.5|0
1713142800000|2024-04-15 01:00:00|33731.9|33691.9|33734.9|33694.9|33741.6|33701.6|33655.1|33615.1|0
1713146400000|2024-04-15 02:00:00|33735|33695|33747.9|33707.9|33768|33728|33734.9|33694.9|0
1713150000000|2024-04-15 03:00:00|33751.2|33711.2|33761.6|33721.6|33781.7|33741.7|33727.8|33687.8|0
1713153600000|2024-04-15 04:00:00|33794.2|33754.2|33782.3|33742.3|33811.6|33771.6|33748.6|33708.6|0
1713157200000|2024-04-15 05:00:00|33782.4|33742.4|33848.3|33808.3|33874.6|33834.6|33782.4|33742.4|0
1713160800000|2024-04-15 06:00:00|33819.5|33804.5|33884.5|33869.5|33904.5|33889.5|33819.5|33804.5|563
1713164400000|2024-04-15 07:00:00|33889.5|33874.5|34047|34032|34049.5|34034.5|33889.5|33874.5|2432
1713168000000|2024-04-15 08:00:00|34049.5|34034.5|34069.5|34054.5|34092|34077|34034.5|34019.5|1005
1713171600000|2024-04-15 09:00:00|34072|34057|34044.5|34029.5|34094.5|34079.5|34019.5|34004.5|659
1713175200000|2024-04-15 10:00:00|34047|34032|34057|34042|34099.5|34084.5|34039.5|34024.5|677
1713178800000|2024-04-15 11:00:00|34064.5|34049.5|34169.5|34154.5|34174.5|34159.5|34059.5|34044.5|1032
1713182400000|2024-04-15 12:00:00|34167|34152|34229.5|34214.5|34269.5|34254.5|34144.5|34129.5|1174
1713186000000|2024-04-15 13:00:00|34232|34217|34179.5|34164.5|34259.5|34244.5|34179.5|34164.5|1019
1713189600000|2024-04-15 14:00:00|34182|34167|33934.5|33919.5|34189.5|34174.5|33932|33917|2305
1713193200000|2024-04-15 15:00:00|33932|33917|33962|33942|33972|33952|33864.5|33849.5|1818
1713196800000|2024-04-15 16:00:00|33967|33937|33882|33862|33977|33957|33852|33832|243
1713200400000|2024-04-15 17:00:00|33877|33857|33752|33727|33897|33872|33687|33662|401
1713204000000|2024-04-15 18:00:00|33747|33722|33707|33692|33752|33727|33667|33652|153
1713207600000|2024-04-15 19:00:00|33709.5|33694.5|33679.5|33664.5|33719.5|33704.5|33657|33642|220
1713211200000|2024-04-15 20:00:00|33697.6|33657.6|33715|33675|33725.8|33685.8|33639.4|33599.4|0
1713214800000|2024-04-15 21:00:00|33685.4|33645.4|33677.3|33637.3|33688.1|33648.1|33669.2|33629.2|0
1713218400000|2024-04-15 22:00:00|33677.5|33637.5|33740|33700|33744.7|33704.7|33677.5|33637.5|0
1713222000000|2024-04-15 23:00:00|33740.7|33700.7|33715.9|33675.9|33740.7|33700.7|33644.2|33604.2|0
1713225600000|2024-04-16 00:00:00|33717.2|33677.2|33638.5|33598.5|33736.8|33696.8|33625.4|33585.4|0
1713229200000|2024-04-16 01:00:00|33638.6|33598.6|33636.3|33596.3|33649.9|33609.9|33585.4|33545.4|0
1713232800000|2024-04-16 02:00:00|33605.4|33565.4|33531.8|33491.8|33612.1|33572.1|33470.8|33430.8|0
1713236400000|2024-04-16 03:00:00|33562.9|33522.9|33525.5|33485.5|33562.9|33522.9|33475.1|33435.1|0
1713240000000|2024-04-16 04:00:00|33525.4|33485.4|33512.5|33472.5|33525.6|33485.6|33465.6|33425.6|0
1713243600000|2024-04-16 05:00:00|33505.9|33465.9|33565.7|33525.7|33585.7|33545.7|33505.8|33465.8|0
1713247200000|2024-04-16 06:00:00|33579.5|33564.5|33472|33457|33579.5|33564.5|33372|33357|806
1713250800000|2024-04-16 07:00:00|33477|33462|33441.5|33426.5|33494.5|33479.5|33304.5|33289.5|4236
1713254400000|2024-04-16 08:00:00|33444|33429|33401.2|33386.2|33459.9|33444.9|33346.2|33331.2|2201
1713258000000|2024-04-16 09:00:00|33398.7|33383.7|33383.7|33368.7|33441.2|33426.2|33346.2|33331.2|1610
1713261600000|2024-04-16 10:00:00|33386.2|33371.2|33391.2|33376.2|33426.2|33411.2|33336.2|33321.2|1114
1713265200000|2024-04-16 11:00:00|33388.7|33373.7|33596.6|33581.6|33606.6|33591.6|33381.2|33366.2|1486
1713268800000|2024-04-16 12:00:00|33594.1|33579.1|33569.1|33554.1|33616.6|33601.6|33499.1|33484.1|1227
1713272400000|2024-04-16 13:00:00|33571.6|33556.6|33396.6|33381.6|33576.6|33561.6|33319.1|33304.1|2013
1713276000000|2024-04-16 14:00:00|33399.1|33384.1|33342.7|33327.7|33475.2|33460.2|33312.7|33297.7|2470
1713279600000|2024-04-16 15:00:00|33340.2|33325.2|33440.2|33415.2|33475.2|33455.2|33332.7|33317.7|2734
1713283200000|2024-04-16 16:00:00|33435.2|33410.2|33470.2|33450.2|33475.2|33455.2|33400.2|33375.2|422
1713286800000|2024-04-16 17:00:00|33475.2|33455.2|33455.2|33430.2|33505.2|33480.2|33375.2|33355.2|433
1713290400000|2024-04-16 18:00:00|33450.2|33425.2|33495.2|33480.2|33550.2|33530.2|33400.2|33380.2|264
1713294000000|2024-04-16 19:00:00|33492.7|33477.7|33427.7|33412.7|33522.7|33507.7|33405.2|33390.2|331
1713297600000|2024-04-16 20:00:00|33442.6|33402.6|33459.9|33419.9|33463.3|33423.3|33418.3|33378.3|0
1713301200000|2024-04-16 21:00:00|33459.2|33419.2|33471.3|33431.3|33471.3|33431.3|33459.2|33419.2|0
1713304800000|2024-04-16 22:00:00|33470.6|33430.6|33487.4|33447.4|33500.9|33460.9|33470|33430|0
1713308400000|2024-04-16 23:00:00|33487.5|33447.5|33542.3|33502.3|33545.6|33505.6|33474.7|33434.7|0
1713312000000|2024-04-17 00:00:00|33542.9|33502.9|33446.9|33406.9|33544.3|33504.3|33423.5|33383.5|0
1713315600000|2024-04-17 01:00:00|33443.6|33403.6|33483.3|33443.3|33490.1|33450.1|33430.4|33390.4|0
1713319200000|2024-04-17 02:00:00|33483.2|33443.2|33503.5|33463.5|33510.1|33470.1|33470|33430|0
1713322800000|2024-04-17 03:00:00|33500.2|33460.2|33493.8|33453.8|33503.8|33463.8|33477.3|33437.3|0
1713326400000|2024-04-17 04:00:00|33493.9|33453.9|33510.2|33470.2|33523.2|33483.2|33477.3|33437.3|0
1713330000000|2024-04-17 05:00:00|33458.2|33418.2|33443.8|33403.8|33512.2|33472.2|33275.8|33235.8|0
1713333600000|2024-04-17 06:00:00|33417.7|33402.7|33410.2|33395.2|33422.7|33407.7|33330.2|33315.2|333
1713337200000|2024-04-17 07:00:00|33412.7|33397.7|33601.3|33586.3|33601.3|33586.3|33382.7|33367.7|2757
1713340800000|2024-04-17 08:00:00|33598.8|33583.8|33728.8|33713.8|33766.3|33751.3|33571.3|33556.3|1880
1713344400000|2024-04-17 09:00:00|33726.3|33711.3|33748.8|33733.8|33778.8|33763.8|33686.3|33671.3|1138
1713348000000|2024-04-17 10:00:00|33746.3|33731.3|33751.3|33736.3|33796.3|33781.3|33746.3|33731.3|2609
1713351600000|2024-04-17 11:00:00|33748.8|33733.8|33763.4|33748.4|33793.4|33778.4|33741.3|33726.3|843
1713355200000|2024-04-17 12:00:00|33765.9|33750.9|33790.9|33775.9|33828.4|33813.4|33713.4|33698.4|1162
1713358800000|2024-04-17 13:00:00|33788.4|33773.4|33708.4|33693.4|33820.9|33805.9|33703.4|33688.4|1222
1713362400000|2024-04-17 14:00:00|33710.9|33695.9|33648.5|33633.5|33721|33706|33616|33601|1714
1713366000000|2024-04-17 15:00:00|33651|33636|33666|33641|33718.5|33703.5|33623.5|33608.5|2098
1713369600000|2024-04-17 16:00:00|33661|33636|33586|33561|33661|33641|33536|33509.5|627
1713373200000|2024-04-17 17:00:00|33581|33557|33686|33661|33691|33666|33576|33556|165
1713376800000|2024-04-17 18:00:00|33681|33656|33636|33621|33733.5|33718.5|33623.5|33608.5|126
1713380400000|2024-04-17 19:00:00|33631|33616|33623.5|33608.5|33638.5|33623.5|33576|33561|207
1713384000000|2024-04-17 20:00:00|33620.3|33580.3|33616.4|33576.4|33620.3|33580.3|33582.1|33542.1|0
1713387600000|2024-04-17 21:00:00|33616.7|33576.7|33621.4|33581.4|33630.9|33590.9|33616.7|33576.7|0
1713391200000|2024-04-17 22:00:00|33621.5|33581.5|33639|33599|33645.1|33605.1|33620.7|33580.7|0
1713394800000|2024-04-17 23:00:00|33640.3|33600.3|33648.5|33608.5|33651.8|33611.8|33627.5|33587.5|0
1713398400000|2024-04-18 00:00:00|33649.8|33609.8|33635|33595|33664.5|33624.5|33608.1|33568.1|0
1713402000000|2024-04-18 01:00:00|33638.3|33598.3|33642.1|33602.1|33642.1|33602.1|33602|33562|0
1713405600000|2024-04-18 02:00:00|33645.4|33605.4|33682.1|33642.1|33688.8|33648.8|33628.9|33588.9|0
1713409200000|2024-04-18 03:00:00|33682.2|33642.2|33695.8|33655.8|33699.1|33659.1|33682.2|33642.2|0
1713412800000|2024-04-18 04:00:00|33695.9|33655.9|33708.8|33668.8|33715.8|33675.8|33689.1|33649.1|0
1713416400000|2024-04-18 05:00:00|33708.7|33668.7|33791.4|33751.4|33821.3|33781.3|33688.5|33648.5|0
1713420000000|2024-04-18 06:00:00|33771|33756|33776|33761|33801|33786|33751|33736|344
1713423600000|2024-04-18 07:00:00|33783.5|33768.5|33716|33701|33796|33781|33703.5|33688.5|2559
1713427200000|2024-04-18 08:00:00|33711|33696|33653.3|33638.3|33726|33711|33623.5|33608.5|1285
1713430800000|2024-04-18 09:00:00|33655.8|33640.8|33658.3|33643.3|33688.3|33673.3|33608.3|33593.3|715
1713434400000|2024-04-18 10:00:00|33660.8|33645.8|33688.3|33673.3|33703.3|33688.3|33618.3|33603.3|507
1713438000000|2024-04-18 11:00:00|33685.8|33670.8|33732.2|33717.2|33747.2|33732.2|33653.3|33638.3|598
1713441600000|2024-04-18 12:00:00|33734.7|33719.7|33659.7|33644.7|33742.2|33727.2|33614.7|33599.7|956
1713445200000|2024-04-18 13:00:00|33662.2|33647.2|33684.7|33669.7|33717.2|33702.2|33582.2|33567.2|1378
1713448800000|2024-04-18 14:00:00|33687.2|33672.2|33805.6|33790.6|33820.6|33805.6|33672.2|33657.2|1454
1713452400000|2024-04-18 15:00:00|33808.1|33793.1|33853.1|33828.1|33895.6|33880.6|33800.6|33785.6|2438
1713456000000|2024-04-18 16:00:00|33858.1|33833.1|33803.1|33778.1|33923.1|33898.1|33788.1|33763.1|568
1713459600000|2024-04-18 17:00:00|33798.1|33773.1|33713.1|33688.1|33817.1|33789.1|33683.1|33663.1|384
1713463200000|2024-04-18 18:00:00|33708.1|33683.1|33685.6|33670.6|33743.1|33723.1|33668.1|33643.1|335
1713466800000|2024-04-18 19:00:00|33683.1|33668.1|33725.6|33710.6|33753.1|33738.1|33683.1|33668.1|179
1713470400000|2024-04-18 20:00:00|33749.7|33709.7|33743|33703|33785.8|33745.8|33713.8|33673.8|0
1713474000000|2024-04-18 21:00:00|33742.3|33702.3|33733.5|33693.5|33742.3|33702.3|33730.1|33690.1|0
1713477600000|2024-04-18 22:00:00|33733.7|33693.7|33739|33699|33766.1|33726.1|33733.5|33693.5|0
1713481200000|2024-04-18 23:00:00|33738.9|33698.9|33684.2|33644.2|33739|33699|33667.7|33627.7|0
1713484800000|2024-04-19 00:00:00|33684.1|33644.1|33554.1|33514.1|33694.4|33654.4|33530.5|33490.5|0
1713488400000|2024-04-19 01:00:00|33554|33514|33273.3|33233.3|33580.7|33540.7|33156|33116|0
1713492000000|2024-04-19 02:00:00|33270|33230|33198.1|33158.1|33296.7|33256.7|33015.9|32975.9|0
1713495600000|2024-04-19 03:00:00|33198|33158|33325.8|33285.8|33365.2|33325.2|33177.5|33137.5|0
1713499200000|2024-04-19 04:00:00|33325.9|33285.9|33346.3|33306.3|33419.4|33379.4|33319.6|33279.6|0
1713502800000|2024-04-19 05:00:00|33346.2|33306.2|33462|33422|33505.2|33465.2|33333|33293|0
1713506400000|2024-04-19 06:00:00|33415.6|33400.6|33575.6|33560.6|33625.6|33610.6|33313.1|33298.1|1663
1713510000000|2024-04-19 07:00:00|33580.6|33565.6|33553.6|33538.6|33620.6|33605.6|33458.1|33443.1|3345
1713513600000|2024-04-19 08:00:00|33556.1|33541.1|33531.6|33516.6|33654.1|33639.1|33496.6|33481.6|1612
1713517200000|2024-04-19 09:00:00|33526.6|33511.6|33791.6|33776.6|33831.6|33816.6|33526.6|33511.6|2189
1713520800000|2024-04-19 10:00:00|33794.1|33779.1|33786.6|33771.6|33844.1|33829.1|33741.6|33726.6|1132
1713524400000|2024-04-19 11:00:00|33781.6|33766.6|33865.9|33850.9|33886.5|33871.5|33741.6|33726.6|2823
1713528000000|2024-04-19 12:00:00|33860.9|33845.9|33892.9|33877.9|33900.4|33885.4|33795.4|33780.4|958
1713531600000|2024-04-19 13:00:00|33885.4|33870.4|33900.4|33885.4|33950.4|33935.4|33832.9|33817.9|1405
1713535200000|2024-04-19 14:00:00|33897.9|33882.9|33912.9|33897.9|33945.4|33930.4|33867.9|33852.9|1579
1713538800000|2024-04-19 15:00:00|33910.4|33895.4|33396.6|33371.6|33947.9|33932.9|33391.6|33371.6|2591
1713542400000|2024-04-19 16:00:00|33391.6|33376.6|33391.6|33366.6|33421.6|33401.6|33306.6|33286.6|855
1713546000000|2024-04-19 17:00:00|33386.6|33361.6|33401.6|33381.6|33436.6|33416.6|33375.6|33347.6|296
1713549600000|2024-04-19 18:00:00|33396.6|33376.6|33316.6|33301.6|33396.6|33376.6|33261.6|33246.6|322
1713553200000|2024-04-19 19:00:00|33314.1|33299.1|33369.1|33354.1|33374.1|33359.1|33296.6|33281.6|249
1713556800000|2024-04-19 20:00:00|33372.2|33332.2|33374.8|33334.8|33388.5|33348.5|33347.4|33307.4|0
1713736800000|2024-04-21 22:00:00|33431.4|33391.4|33473.3|33433.3|33481.5|33441.5|33419.7|33379.7|0
1713740400000|2024-04-21 23:00:00|33477.3|33437.3|33491|33451|33496.5|33456.5|33450|33410|0
1713744000000|2024-04-22 00:00:00|33489.7|33449.7|33495.6|33455.6|33633.7|33593.7|33472.8|33432.8|0
1713747600000|2024-04-22 01:00:00|33495.7|33455.7|33572.9|33532.9|33572.9|33532.9|33482.1|33442.1|0
1713751200000|2024-04-22 02:00:00|33572.8|33532.8|33567.4|33527.4|33599.4|33559.4|33552.5|33512.5|0
1713754800000|2024-04-22 03:00:00|33567.3|33527.3|33540.6|33500.6|33580.9|33540.9|33540.4|33500.4|0
1713758400000|2024-04-22 04:00:00|33540.7|33500.7|33567.2|33527.2|33580.6|33540.6|33540.5|33500.5|0
1713762000000|2024-04-22 05:00:00|33567.3|33527.3|33617.5|33577.5|33617.5|33577.5|33560.2|33520.2|0
1713765600000|2024-04-22 06:00:00|33565.2|33550.2|33680.2|33665.2|33727.7|33712.7|33562.7|33547.7|510
1713769200000|2024-04-22 07:00:00|33685.2|33670.2|33414.5|33399.5|33782.7|33767.7|33378|33363|3958
1713772800000|2024-04-22 08:00:00|33409.5|33394.5|33516.3|33501.3|33527.6|33512.6|33387|33372|1518
1713776400000|2024-04-22 09:00:00|33518.8|33503.8|33579.5|33564.5|33609.5|33594.5|33508.8|33493.8|907
1713780000000|2024-04-22 10:00:00|33582|33567|33565.1|33550.1|33624.5|33609.5|33539.5|33524.5|617
1713783600000|2024-04-22 11:00:00|33567.6|33552.6|33639.5|33624.5|33654.5|33639.5|33542.6|33527.6|739
1713787200000|2024-04-22 12:00:00|33642|33627|33705.1|33690.1|33717.1|33702.1|33601.9|33586.9|747
1713790800000|2024-04-22 13:00:00|33707.6|33692.6|33670.1|33655.1|33732.6|33717.6|33650.1|33635.1|1018
1713794400000|2024-04-22 14:00:00|33667.6|33652.6|33725.4|33710.4|33740.4|33725.4|33652.6|33637.6|1219
1713798000000|2024-04-22 15:00:00|33722.9|33707.9|33792.9|33772.9|33792.9|33772.9|33670.4|33655.4|2511
1713801600000|2024-04-22 16:00:00|33797.9|33777.9|33827.9|33802.9|33857.9|33837.9|33782.9|33762.9|450
1713805200000|2024-04-22 17:00:00|33822.9|33807.9|33892.9|33872.9|33912.9|33892.9|33817.9|33792.9|449
1713808800000|2024-04-22 18:00:00|33897.9|33867.9|33902.9|33887.9|33940.4|33925.4|33880.4|33862.9|346
1713812400000|2024-04-22 19:00:00|33900.4|33885.4|33847.9|33832.9|33910.4|33895.4|33830.4|33815.4|291
1713816000000|2024-04-22 20:00:00|33852.9|33837.9|33859.3|33819.3|33862|33837.9|33810.7|33770.7|0
1713819600000|2024-04-22 21:00:00|33859.4|33819.4|33875|33835|33877.1|33837.1|33858.6|33818.6|0
1713823200000|2024-04-22 22:00:00|33874.9|33834.9|33859.6|33819.6|33892.1|33852.1|33838.8|33798.8|0
1713826800000|2024-04-22 23:00:00|33859.5|33819.5|33844.5|33804.5|33864.4|33824.4|33789.8|33749.8|0
1713830400000|2024-04-23 00:00:00|33844.6|33804.6|33902.6|33862.6|33912.6|33872.6|33842.9|33802.9|0
1713834000000|2024-04-23 01:00:00|33902.5|33862.5|33844.9|33804.9|33905.9|33865.9|33824.5|33784.5|0
1713837600000|2024-04-23 02:00:00|33845|33805|33875.4|33835.4|33892.2|33852.2|33834.8|33794.8|0
1713841200000|2024-04-23 03:00:00|33878.7|33838.7|33885.8|33845.8|33899.2|33859.2|33851.7|33811.7|0
1713844800000|2024-04-23 04:00:00|33885.9|33845.9|33879|33839|33892.9|33852.9|33865.5|33825.5|0
1713848400000|2024-04-23 05:00:00|33878.9|33838.9|33879|33839|33892.4|33852.4|33852|33812|0
1713852000000|2024-04-23 06:00:00|33856.6|33841.6|33861.6|33846.6|33881.6|33866.6|33826.6|33811.6|388
1713855600000|2024-04-23 07:00:00|33849.1|33834.1|33963.3|33948.3|33973.3|33958.3|33831.6|33816.6|2403
1713859200000|2024-04-23 08:00:00|33968.3|33953.3|34043.3|34028.3|34063.3|34048.3|33965.8|33950.8|1186
1713862800000|2024-04-23 09:00:00|34040.8|34025.8|34118.3|34103.3|34143.3|34128.3|34033.3|34018.3|1345
1713866400000|2024-04-23 10:00:00|34115.8|34100.8|34208.3|34193.3|34223.3|34208.3|34108.3|34093.3|1216
1713870000000|2024-04-23 11:00:00|34210.8|34195.8|34219.3|34204.3|34258.3|34243.3|34203.3|34188.3|970
1713873600000|2024-04-23 12:00:00|34221.8|34206.8|34206.8|34191.8|34224.3|34209.3|34114.3|34099.3|1563
1713877200000|2024-04-23 13:00:00|34209.3|34194.3|34224.3|34209.3|34241.8|34226.8|34181.8|34166.8|1059
1713880800000|2024-04-23 14:00:00|34226.8|34211.8|34319.3|34304.3|34334.3|34319.3|34214.3|34199.3|1711
1713884400000|2024-04-23 15:00:00|34324.3|34309.3|34331.8|34311.8|34394.3|34379.3|34299.3|34284.3|3560
1713888000000|2024-04-23 16:00:00|34336.8|34316.8|34386.8|34361.8|34396.8|34376.8|34331.8|34311.8|185
1713891600000|2024-04-23 17:00:00|34381.8|34357.8|34446.8|34426.8|34453.3|34426.8|34366.8|34346.8|377
1713895200000|2024-04-23 18:00:00|34451.8|34421.8|34446.8|34431.8|34456.8|34439.3|34424.3|34401.8|150
1713898800000|2024-04-23 19:00:00|34444.3|34429.3|34451.8|34436.8|34481.8|34466.8|34419.3|34404.3|424
1713902400000|2024-04-23 20:00:00|34471.1|34431.1|34495.3|34455.3|34502.9|34462.9|34454.4|34414.4|0
1713906000000|2024-04-23 21:00:00|34494.6|34454.6|34521|34481|34535.7|34495.7|34494|34454|0
1713909600000|2024-04-23 22:00:00|34520.4|34480.4|34509.1|34469.1|34520.4|34480.4|34491.5|34451.5|0
1713913200000|2024-04-23 23:00:00|34509.8|34469.8|34512.8|34472.8|34529.3|34489.3|34504.3|34464.3|0
1713916800000|2024-04-24 00:00:00|34512.1|34472.1|34581|34541|34591|34551|34469.2|34429.2|0
1713920400000|2024-04-24 01:00:00|34580.9|34540.9|34621|34581|34621|34581|34557.3|34517.3|0
1713924000000|2024-04-24 02:00:00|34617.6|34577.6|34601.5|34561.5|34634.6|34594.6|34581.1|34541.1|0
1713927600000|2024-04-24 03:00:00|34601.4|34561.4|34610.8|34570.8|34642|34602|34590.8|34550.8|0
1713931200000|2024-04-24 04:00:00|34610.7|34570.7|34599.1|34559.1|34610.8|34570.8|34590.6|34550.6|0
1713934800000|2024-04-24 05:00:00|34605.8|34565.8|34628.7|34588.7|34648.9|34608.9|34599|34559|0
1713938400000|2024-04-24 06:00:00|34645.5|34630.5|34580.5|34565.5|34665.5|34650.5|34543|34528|415
1713942000000|2024-04-24 07:00:00|34573|34558|34470.6|34455.6|34593|34578|34383.1|34368.1|2919
1713945600000|2024-04-24 08:00:00|34468.1|34453.1|34363.1|34348.1|34498.1|34483.1|34363.1|34348.1|1133
1713949200000|2024-04-24 09:00:00|34365.6|34350.6|34378.1|34363.1|34460.6|34445.6|34350.6|34335.6|809
1713952800000|2024-04-24 10:00:00|34380.6|34365.6|34408.1|34393.1|34435.6|34420.6|34363.1|34348.1|563
1713956400000|2024-04-24 11:00:00|34410.6|34395.6|34389.6|34374.6|34440.6|34425.6|34384.6|34369.6|378
1713960000000|2024-04-24 12:00:00|34392.1|34377.1|34324.6|34309.6|34414.6|34399.6|34324.6|34309.6|936
1713963600000|2024-04-24 13:00:00|34322.1|34307.1|34302.1|34287.1|34369.6|34354.6|34294.6|34279.6|1240
1713967200000|2024-04-24 14:00:00|34299.6|34284.6|34231.9|34216.9|34354.6|34339.6|34229.4|34214.4|1414
1713970800000|2024-04-24 15:00:00|34236.9|34221.9|34254.4|34234.4|34284.4|34269.4|34196.9|34181.9|2841
1713974400000|2024-04-24 16:00:00|34259.4|34239.4|34274.4|34254.4|34289.4|34264.4|34244.4|34219.4|156
1713978000000|2024-04-24 17:00:00|34279.4|34249.4|34354.4|34334.4|34364.4|34339.4|34264.4|34244.4|141
1713981600000|2024-04-24 18:00:00|34359.4|34339.4|34289.4|34274.4|34359.4|34339.4|34281.9|34266.9|120
1713985200000|2024-04-24 19:00:00|34284.4|34269.4|34301.9|34286.9|34341.9|34326.9|34271.9|34256.9|66
1713988800000|2024-04-24 20:00:00|34333|34293|34202.4|34162.4|34341.3|34301.3|34172.9|34132.9|0
1713992400000|2024-04-24 21:00:00|34200.4|34160.4|34159.3|34119.3|34203.1|34163.1|34149|34109|0
1713996000000|2024-04-24 22:00:00|34159.5|34119.5|34192.3|34152.3|34201|34161|34159.3|34119.3|0
1713999600000|2024-04-24 23:00:00|34192.4|34152.4|34203|34163|34216.7|34176.7|34187.8|34147.8|0
1714003200000|2024-04-25 00:00:00|34203.7|34163.7|34309.7|34269.7|34316.4|34276.4|34203.7|34163.7|0
1714006800000|2024-04-25 01:00:00|34309.3|34269.3|34255.5|34215.5|34309.6|34269.6|34245.5|34205.5|0
1714010400000|2024-04-25 02:00:00|34252.2|34212.2|34275.5|34235.5|34282.2|34242.2|34248.9|34208.9|0
1714014000000|2024-04-25 03:00:00|34274.8|34234.8|34248.1|34208.1|34274.8|34234.8|34241.3|34201.3|0
1714017600000|2024-04-25 04:00:00|34248.2|34208.2|34241.5|34201.5|34261.6|34221.6|34234.7|34194.7|0
1714021200000|2024-04-25 05:00:00|34248.1|34208.1|34201.9|34161.9|34248.1|34208.1|34143.5|34103.5|0
1714024800000|2024-04-25 06:00:00|34194.4|34179.4|34274.4|34259.4|34294.4|34279.4|34159.4|34144.4|421
1714028400000|2024-04-25 07:00:00|34284.4|34269.4|34248.1|34233.1|34304.4|34289.4|34111.9|34096.9|3275
1714032000000|2024-04-25 08:00:00|34245.6|34230.6|34265.6|34250.6|34333.1|34318.1|34223.1|34208.1|1362
1714035600000|2024-04-25 09:00:00|34263.1|34248.1|34263.1|34248.1|34298.1|34283.1|34228.1|34213.1|819
1714039200000|2024-04-25 10:00:00|34265.6|34250.6|34183.1|34168.1|34280.6|34265.6|34183.1|34168.1|465
1714042800000|2024-04-25 11:00:00|34185.6|34170.6|34208.8|34193.8|34231.3|34216.3|34153.1|34138.1|742
1714046400000|2024-04-25 12:00:00|34206.3|34191.3|33903.8|33888.8|34228.8|34213.8|33893.8|33878.8|1974
1714050000000|2024-04-25 13:00:00|33901.3|33886.3|33781.3|33766.3|33918.8|33903.8|33756.3|33741.3|2112
1714053600000|2024-04-25 14:00:00|33783.8|33768.8|33938.2|33923.2|33963.2|33948.2|33736.3|33721.3|2167
1714057200000|2024-04-25 15:00:00|33940.7|33925.7|33955.7|33930.7|33998.2|33983.2|33915.7|33895.7|2327
1714060800000|2024-04-25 16:00:00|33950.7|33925.7|33960.7|33935.7|33990.7|33970.7|33925.7|33900.7|207
1714064400000|2024-04-25 17:00:00|33955.7|33940.7|34035.7|34015.7|34050.7|34030.7|33925.7|33900.7|179
1714068000000|2024-04-25 18:00:00|34040.7|34020.7|34010.7|33995.7|34055.7|34035.7|33975.7|33960.7|159
1714071600000|2024-04-25 19:00:00|34013.2|33998.2|34028.2|34013.2|34068.2|34053.2|33963.2|33948.2|188
1714075200000|2024-04-25 20:00:00|34044.2|34004.2|34267.9|34227.9|34276.9|34236.9|34030.4|33990.4|0
1714078800000|2024-04-25 21:00:00|34268|34228|34241.2|34201.2|34272.1|34232.1|34221.2|34181.2|0
1714082400000|2024-04-25 22:00:00|34242|34202|34206.6|34166.6|34270.7|34230.7|34193.5|34153.5|0
1714086000000|2024-04-25 23:00:00|34206.5|34166.5|34183.3|34143.3|34209.3|34169.3|34179.6|34139.6|0
1714089600000|2024-04-26 00:00:00|34180.7|34140.7|34119.1|34079.1|34181.4|34141.4|34092.1|34052.1|0
1714093200000|2024-04-26 01:00:00|34119|34079|34159.6|34119.6|34167.1|34127.1|34105.3|34065.3|0
1714096800000|2024-04-26 02:00:00|34160.1|34120.1|34156.5|34116.5|34180.3|34140.3|34139.4|34099.4|0
1714100400000|2024-04-26 03:00:00|34155.9|34115.9|34180.4|34140.4|34200.8|34160.8|34152.6|34112.6|0
1714104000000|2024-04-26 04:00:00|34183.7|34143.7|34159.7|34119.7|34183.7|34143.7|34156.5|34116.5|0
1714107600000|2024-04-26 05:00:00|34159.6|34119.6|34220.8|34180.8|34227.7|34187.7|34152.9|34112.9|0
1714111200000|2024-04-26 06:00:00|34215.7|34200.7|34218.2|34203.2|34248.2|34233.2|34153.2|34138.2|425
1714114800000|2024-04-26 07:00:00|34230.7|34215.7|34154.4|34139.4|34230.7|34215.7|34065.7|34050.7|1964
1714118400000|2024-04-26 08:00:00|34151.9|34136.9|34214.4|34199.4|34241.9|34226.9|34116.9|34101.9|876
1714122000000|2024-04-26 09:00:00|34216.9|34201.9|34256.9|34241.9|34261.9|34246.9|34201.9|34186.9|533
1714125600000|2024-04-26 10:00:00|34261.9|34246.9|34249.4|34234.4|34294.4|34279.4|34226.9|34211.9|502
1714129200000|2024-04-26 11:00:00|34251.9|34236.9|34256.3|34241.3|34291.9|34276.9|34233.8|34218.8|541
1714132800000|2024-04-26 12:00:00|34253.8|34238.8|34246.3|34231.3|34303.8|34288.8|34198.8|34183.8|1201
1714136400000|2024-04-26 13:00:00|34248.8|34233.8|34278.8|34263.8|34298.8|34283.8|34173.8|34158.8|993
1714140000000|2024-04-26 14:00:00|34276.3|34261.3|34282.6|34267.6|34362.6|34347.6|34257.6|34242.6|1758
1714143600000|2024-04-26 15:00:00|34285.1|34270.1|34275.1|34255.1|34290.1|34275.1|34225.1|34210.1|1942
1714147200000|2024-04-26 16:00:00|34265.1|34245.1|34315.1|34295.1|34320.1|34300.1|34255.1|34235.1|206
1714150800000|2024-04-26 17:00:00|34320.1|34300.1|34330.1|34310.1|34350.1|34330.1|34305.1|34285.1|115
1714154400000|2024-04-26 18:00:00|34335.1|34315.1|34327.6|34312.6|34335.1|34315.1|34302.6|34285.1|66
1714158000000|2024-04-26 19:00:00|34330.1|34315.1|34302.6|34287.6|34332.6|34317.6|34292.6|34277.6|211
1714161600000|2024-04-26 20:00:00|34313.5|34273.5|34321.3|34281.3|34321.9|34281.9|34301|34261|0
1714165200000|2024-04-26 21:00:00|34300.4|34260.4|34300.4|34260.4|34300.4|34260.4|34300.4|34260.4|0
1714341600000|2024-04-28 22:00:00|34335.2|34295.2|34334.8|34294.8|34351.5|34311.5|34320|34280|0
1714345200000|2024-04-28 23:00:00|34334.9|34294.9|34366.3|34326.3|34366.3|34326.3|34329.4|34289.4|0
1714348800000|2024-04-29 00:00:00|34371.4|34331.4|34348.5|34308.5|34381.3|34341.3|34321.5|34281.5|0
1714352400000|2024-04-29 01:00:00|34351.8|34311.8|34389|34349|34395.8|34355.8|34348.4|34308.4|0
1714356000000|2024-04-29 02:00:00|34389.1|34349.1|34388.7|34348.7|34395.5|34355.5|34375.2|34335.2|0
1714359600000|2024-04-29 03:00:00|34388.6|34348.6|34374.6|34334.6|34408.7|34368.7|34368|34328|0
1714363200000|2024-04-29 04:00:00|34377.8|34337.8|34394.8|34354.8|34408.2|34368.2|34364.4|34324.4|0
1714366800000|2024-04-29 05:00:00|34394.7|34354.7|34421.6|34381.6|34421.6|34381.6|34374.7|34334.7|0
1714370400000|2024-04-29 06:00:00|34425.1|34410.1|34362.6|34347.6|34430.1|34415.1|34362.6|34347.6|238
1714374000000|2024-04-29 07:00:00|34357.6|34342.6|34395.1|34380.1|34427.6|34412.6|34322.6|34307.6|1991
1714377600000|2024-04-29 08:00:00|34392.6|34377.6|34340|34325|34402.5|34387.5|34327.5|34312.5|705
1714381200000|2024-04-29 09:00:00|34342.5|34327.5|34277.5|34262.5|34362.5|34347.5|34265|34250|655
1714384800000|2024-04-29 10:00:00|34275|34260|34242.5|34227.5|34302.5|34287.5|34220|34205|822
1714388400000|2024-04-29 11:00:00|34245|34230|34207.5|34192.5|34262.5|34247.5|34197.5|34182.5|560
1714392000000|2024-04-29 12:00:00|34210|34195|34243.8|34228.8|34248.8|34233.8|34187.5|34172.5|594
1714395600000|2024-04-29 13:00:00|34241.3|34226.3|34226.3|34211.3|34268.8|34253.8|34203.8|34188.8|701
1714399200000|2024-04-29 14:00:00|34228.8|34213.8|34301.1|34286.1|34313.6|34298.6|34223.8|34208.8|902
1714402800000|2024-04-29 15:00:00|34296.1|34281.1|34338.6|34318.6|34343.6|34323.6|34286.1|34271.1|2217
1714406400000|2024-04-29 16:00:00|34343.6|34313.6|34323.6|34303.6|34358.6|34338.6|34318.6|34293.6|151
1714410000000|2024-04-29 17:00:00|34328.6|34298.6|34348.6|34328.6|34353.6|34333.6|34313.6|34293.6|83
1714413600000|2024-04-29 18:00:00|34343.6|34323.6|34326.1|34311.1|34353.6|34328.6|34281.1|34266.1|47
1714417200000|2024-04-29 19:00:00|34323.6|34308.6|34321.1|34306.1|34336.1|34321.1|34256.1|34241.1|181
1714420800000|2024-04-29 20:00:00|34339|34299|34341.6|34301.6|34370.4|34330.4|34331.9|34291.9|0
1714424400000|2024-04-29 21:00:00|34341.5|34301.5|34345.7|34305.7|34349.1|34309.1|34339.5|34299.5|0
1714428000000|2024-04-29 22:00:00|34347|34307|34320.9|34280.9|34347|34307|34314|34274|0
1714431600000|2024-04-29 23:00:00|34320.2|34280.2|34330.3|34290.3|34333.8|34293.8|34317.5|34277.5|0
1714435200000|2024-04-30 00:00:00|34329.6|34289.6|34341.1|34301.1|34354.9|34314.9|34308|34268|0
1714438800000|2024-04-30 01:00:00|34341.2|34301.2|34328|34288|34348.2|34308.2|34328|34288|0
1714442400000|2024-04-30 02:00:00|34328.1|34288.1|34321.2|34281.2|34348.2|34308.2|34314.6|34274.6|0
1714446000000|2024-04-30 03:00:00|34321.3|34281.3|34328.1|34288.1|34334.7|34294.7|34311.2|34271.2|0
1714449600000|2024-04-30 04:00:00|34328|34288|34327.8|34287.8|34334.7|34294.7|34321.1|34281.1|0
1714453200000|2024-04-30 05:00:00|34327.9|34287.9|34331|34291|34334.6|34294.6|34274.1|34234.1|0
1714456800000|2024-04-30 06:00:00|34288.6|34273.6|34353.6|34338.6|34366.1|34351.1|34288.6|34273.6|306
1714460400000|2024-04-30 07:00:00|34348.6|34333.6|34300.6|34285.6|34361.1|34346.1|34283.1|34268.1|1479
1714464000000|2024-04-30 08:00:00|34298.1|34283.1|34183.1|34168.1|34343.1|34328.1|34180.6|34165.6|684
1714467600000|2024-04-30 09:00:00|34180.6|34165.6|34208.1|34193.1|34223.1|34208.1|34160.6|34145.6|639
1714471200000|2024-04-30 10:00:00|34210.6|34195.6|34195.6|34180.6|34220.6|34205.6|34165.6|34150.6|426
1714474800000|2024-04-30 11:00:00|34198.1|34183.1|34166.4|34151.4|34230.6|34215.6|34138.9|34123.9|474
1714478400000|2024-04-30 12:00:00|34168.9|34153.9|33968.9|33953.9|34191.4|34176.4|33963.9|33948.9|1538
1714482000000|2024-04-30 13:00:00|33966.4|33951.4|33973.9|33958.9|34016.4|34001.4|33923.9|33908.9|1123
1714485600000|2024-04-30 14:00:00|33976.4|33961.4|33870|33855|34006.4|33991.4|33862.5|33847.5|1356
1714489200000|2024-04-30 15:00:00|33865|33850|33792.5|33767.5|33867.5|33852.5|33740|33725|3310
1714492800000|2024-04-30 16:00:00|33797.5|33772.5|33747.5|33722.5|33797.5|33772.5|33707.5|33687.5|404
1714496400000|2024-04-30 17:00:00|33742.5|33717.5|33772.5|33752.5|33787.5|33767.5|33732.5|33707.5|244
1714500000000|2024-04-30 18:00:00|33777.5|33757.5|33737.5|33722.5|33787.5|33767.5|33712.5|33697.5|110
1714503600000|2024-04-30 19:00:00|33735|33720|33692.5|33677.5|33757.5|33742.5|33675|33660|399
1714507200000|2024-04-30 20:00:00|33691.9|33651.9|33643.3|33603.3|33742.6|33702.6|33624.3|33584.3|0
1714510800000|2024-04-30 21:00:00|33643.4|33603.4|33617.9|33577.9|33648.2|33608.2|33612.4|33572.4|0
1714514400000|2024-04-30 22:00:00|33617.8|33577.8|33665.2|33625.2|33671.4|33631.4|33613.8|33573.8|0
1714518000000|2024-04-30 23:00:00|33663.8|33623.8|33674.8|33634.8|33682.3|33642.3|33653.2|33613.2|0
1714521600000|2024-05-01 00:00:00|33675.9|33635.9|33675.7|33635.7|33684|33644|33661.3|33621.3|0
1714525200000|2024-05-01 01:00:00|33676.4|33636.4|33673.5|33633.5|33681.2|33641.2|33667.5|33627.5|0
1714528800000|2024-05-01 02:00:00|33674.2|33634.2|33680.4|33640.4|33684.5|33644.5|33661.9|33621.9|0
1714532400000|2024-05-01 03:00:00|33680|33640|33693|33653|33693.7|33653.7|33680|33640|0
1714536000000|2024-05-01 04:00:00|33694.7|33654.7|33693.7|33653.7|33696.5|33656.5|33686.9|33646.9|0
1714539600000|2024-05-01 05:00:00|33693|33653|33676.6|33636.6|33693.7|33653.7|33675.6|33635.6|0
1714543200000|2024-05-01 06:00:00|33677.3|33637.3|33657.1|33617.1|33685.5|33645.5|33643.4|33603.4|0
1714546800000|2024-05-01 07:00:00|33657|33617|33630.7|33590.7|33667.3|33627.3|33619|33579|0
1714550400000|2024-05-01 08:00:00|33630.6|33590.6|33638.2|33598.2|33647.8|33607.8|33624.5|33584.5|0
1714554000000|2024-05-01 09:00:00|33637.5|33597.5|33597.1|33557.1|33639.6|33599.6|33577.2|33537.2|0
1714557600000|2024-05-01 10:00:00|33597.8|33557.8|33570.9|33530.9|33597.8|33557.8|33569.5|33529.5|0
1714561200000|2024-05-01 11:00:00|33608.8|33568.8|33597.1|33557.1|33626.6|33586.6|33590.2|33550.2|0
1714564800000|2024-05-01 12:00:00|33595.7|33555.7|33639.6|33599.6|33658.1|33618.1|33592.3|33552.3|0
1714568400000|2024-05-01 13:00:00|33639.5|33599.5|33635.1|33595.1|33682.2|33642.2|33616.6|33576.6|0
1714572000000|2024-05-01 14:00:00|33635.2|33595.2|33659|33619|33669.3|33629.3|33600.1|33560.1|0
1714575600000|2024-05-01 15:00:00|33659.1|33619.1|33608.3|33568.3|33664.5|33624.5|33598.8|33558.8|0
1714579200000|2024-05-01 16:00:00|33607|33567|33616.9|33576.9|33650.5|33610.5|33589.8|33549.8|0
1714582800000|2024-05-01 17:00:00|33618.3|33578.3|33644|33604|33663.8|33623.8|33593.6|33553.6|0
1714586400000|2024-05-01 18:00:00|33644.2|33604.2|33911.7|33871.7|33916.5|33876.5|33632.3|33592.3|0
1714590000000|2024-05-01 19:00:00|33913.7|33873.7|33582.4|33542.4|33952.1|33912.1|33573.5|33533.5|0
1714593600000|2024-05-01 20:00:00|33582.5|33542.5|33621.2|33581.2|33625.9|33585.9|33577.6|33537.6|0
1714597200000|2024-05-01 21:00:00|33621.1|33581.1|33631.4|33591.4|33632.1|33592.1|33619.1|33579.1|0
1714600800000|2024-05-01 22:00:00|33631.8|33591.8|33650.6|33610.6|33658.8|33618.8|33631.8|33591.8|0
1714604400000|2024-05-01 23:00:00|33650.5|33610.5|33680.7|33640.7|33684.2|33644.2|33647.2|33607.2|0
1714608000000|2024-05-02 00:00:00|33680|33640|33721|33681|33753.8|33713.8|33674.1|33634.1|0
1714611600000|2024-05-02 01:00:00|33720.9|33680.9|33761|33721|33767.6|33727.6|33700.6|33660.6|0
1714615200000|2024-05-02 02:00:00|33764.4|33724.4|33774|33734|33788.2|33748.2|33760.9|33720.9|0
1714618800000|2024-05-02 03:00:00|33767.3|33727.3|33747.2|33707.2|33774.1|33734.1|33740.4|33700.4|0
1714622400000|2024-05-02 04:00:00|33747.1|33707.1|33727.4|33687.4|33753.9|33713.9|33713.9|33673.9|0
1714626000000|2024-05-02 05:00:00|33727.3|33687.3|33786.9|33746.9|33800.3|33760.3|33720.5|33680.5|0
1714629600000|2024-05-02 06:00:00|33825|33810|33792.5|33777.5|33862.5|33847.5|33792.5|33777.5|320
1714633200000|2024-05-02 07:00:00|33800|33785|33842.7|33827.7|33842.7|33827.7|33695|33680|3456
1714636800000|2024-05-02 08:00:00|33837.7|33822.7|33775.2|33760.2|33997.7|33982.7|33762.7|33747.7|1888
1714640400000|2024-05-02 09:00:00|33777.7|33762.7|33767.7|33752.7|33812.7|33797.7|33757.7|33742.7|877
1714644000000|2024-05-02 10:00:00|33765.2|33750.2|33810.2|33795.2|33832.7|33817.7|33745.2|33730.2|675
1714647600000|2024-05-02 11:00:00|33812.7|33797.7|33779.5|33764.5|33842.7|33827.7|33779.5|33764.5|394
1714651200000|2024-05-02 12:00:00|33782|33767|33809.5|33794.5|33852|33837|33759.5|33744.5|784
1714654800000|2024-05-02 13:00:00|33807|33792|33784.5|33769.5|33877|33862|33767|33752|945
1714658400000|2024-05-02 14:00:00|33782|33767|33808.5|33793.5|33858.5|33843.5|33702|33687|1232
1714662000000|2024-05-02 15:00:00|33806|33791|33776|33756|33828.5|33813.5|33728.5|33713.5|2033
1714665600000|2024-05-02 16:00:00|33781|33751|33786|33766|33796|33776|33741|33716|184
1714669200000|2024-05-02 17:00:00|33791|33771|33821|33796|33841|33821|33791|33766|99
1714672800000|2024-05-02 18:00:00|33816|33801|33861|33846|33863.5|33848.5|33811|33791|137
1714676400000|2024-05-02 19:00:00|33863.5|33848.5|33826|33811|33873.5|33858.5|33773.5|33758.5|119
1714680000000|2024-05-02 20:00:00|33834.4|33794.4|33917.3|33877.3|33926.9|33886.9|33818.8|33778.8|0
1714683600000|2024-05-02 21:00:00|33916.6|33876.6|33901|33861|33918|33878|33877.6|33837.6|0
1714687200000|2024-05-02 22:00:00|33901.1|33861.1|33890.5|33850.5|33944.4|33904.4|33880.9|33840.9|0
1714690800000|2024-05-02 23:00:00|33889.1|33849.1|33893.5|33853.5|33897.6|33857.6|33881.8|33841.8|0
1714694400000|2024-05-03 00:00:00|33893.6|33853.6|33903.4|33863.4|33910.4|33870.4|33869.1|33829.1|0
1714698000000|2024-05-03 01:00:00|33903.5|33863.5|33889.9|33849.9|33917.4|33877.4|33889.9|33849.9|0
1714701600000|2024-05-03 02:00:00|33893.3|33853.3|33869.5|33829.5|33896.7|33856.7|33866.2|33826.2|0
1714705200000|2024-05-03 03:00:00|33869.4|33829.4|33863|33823|33876.4|33836.4|33856|33816|0
1714708800000|2024-05-03 04:00:00|33859.6|33819.6|33849.1|33809.1|33869.5|33829.5|33849|33809|0
1714712400000|2024-05-03 05:00:00|33849|33809|33906|33866|33929.4|33889.4|33842.2|33802.2|0
1714716000000|2024-05-03 06:00:00|33873.5|33858.5|33948.5|33933.5|33953.5|33938.5|33858.5|33843.5|356
1714719600000|2024-05-03 07:00:00|33953.5|33938.5|33825.3|33810.3|33966|33951|33767.8|33752.8|1634
1714723200000|2024-05-03 08:00:00|33822.8|33807.8|33845.3|33830.3|33877.8|33862.8|33815.3|33800.3|656
1714726800000|2024-05-03 09:00:00|33842.8|33827.8|33875.3|33860.3|33885.3|33870.3|33827.8|33812.8|523
1714730400000|2024-05-03 10:00:00|33877.8|33862.8|33792.8|33777.8|33892.8|33877.8|33757.8|33742.8|848
1714734000000|2024-05-03 11:00:00|33795.3|33780.3|33767.1|33752.1|33830.3|33815.3|33762.1|33747.1|623
1714737600000|2024-05-03 12:00:00|33772.1|33757.1|33774.6|33759.6|33942.1|33927.1|33714.6|33699.6|1808
1714741200000|2024-05-03 13:00:00|33777.1|33762.1|33714.6|33699.6|33784.6|33769.6|33619.6|33604.6|1524
1714744800000|2024-05-03 14:00:00|33727.1|33712.1|33667.7|33652.7|33729.6|33714.6|33557.1|33542.1|1730
1714748400000|2024-05-03 15:00:00|33670.2|33655.2|33690.2|33670.2|33700.2|33680.2|33612.7|33597.7|2122
1714752000000|2024-05-03 16:00:00|33685.2|33665.2|33685.2|33660.2|33720.2|33700.2|33675.2|33655.2|319
1714755600000|2024-05-03 17:00:00|33680.2|33665.2|33690.2|33665.2|33705.2|33685.2|33660.2|33640.2|167
1714759200000|2024-05-03 18:00:00|33695.2|33670.2|33672.7|33657.7|33715.2|33692.7|33667.7|33652.7|113
1714762800000|2024-05-03 19:00:00|33670.2|33655.2|33707.7|33692.7|33707.7|33692.7|33657.7|33642.7|129
1714766400000|2024-05-03 20:00:00|33703.7|33663.7|33750.8|33710.8|33756.3|33716.3|33702.4|33662.4|0
1714770000000|2024-05-03 21:00:00|33754.9|33714.9|33754.9|33714.9|33754.9|33714.9|33754.9|33714.9|0
1714946400000|2024-05-05 22:00:00|33769.9|33729.9|33763.4|33723.4|33784.7|33744.7|33756.6|33716.6|0
1714950000000|2024-05-05 23:00:00|33770.5|33730.5|33737.6|33697.6|33778.6|33738.6|33732.8|33692.8|0
1714953600000|2024-05-06 00:00:00|33744.6|33704.6|33734.6|33694.6|33755.4|33715.4|33701|33661|0
1714957200000|2024-05-06 01:00:00|33734.5|33694.5|33741.1|33701.1|33754.7|33714.7|33727.4|33687.4|0
1714960800000|2024-05-06 02:00:00|33748|33708|33747.7|33707.7|33761.3|33721.3|33741.1|33701.1|0
1714964400000|2024-05-06 03:00:00|33747.6|33707.6|33761.1|33721.1|33774.4|33734.4|33727.4|33687.4|0
1714968000000|2024-05-06 04:00:00|33761|33721|33740.9|33700.9|33761|33721|33740.8|33700.8|0
1714971600000|2024-05-06 05:00:00|33734|33694|33714.4|33674.4|33741.1|33701.1|33701|33661|0
1714975200000|2024-05-06 06:00:00|33707.7|33667.7|33741.4|33701.4|33767.9|33727.9|33694.5|33654.5|262
1714978800000|2024-05-06 07:00:00|33777.7|33762.7|33732.7|33717.7|33832.7|33817.7|33717.7|33702.7|1559
1714982400000|2024-05-06 08:00:00|33735.2|33720.2|33877.7|33862.7|33882.7|33867.7|33697.7|33682.7|973
1714986000000|2024-05-06 09:00:00|33875.2|33860.2|33957.7|33942.7|33962.7|33947.7|33801.6|33761.6|1026
1714989600000|2024-05-06 10:00:00|33874.5|33834.5|34057.7|34042.7|34062.7|34047.7|33874.5|33834.5|866
1714993200000|2024-05-06 11:00:00|33948|33908|34006.9|33991.9|34037.7|34022.7|33921.3|33881.3|392
1714996800000|2024-05-06 12:00:00|33957.7|33917.7|33915.5|33875.5|33994.8|33954.8|33909|33869|1226
1715000400000|2024-05-06 13:00:00|33934.4|33919.4|33864.5|33824.5|33936.9|33921.9|33817.6|33777.6|906
1715004000000|2024-05-06 14:00:00|33858|33818|33884.9|33844.9|33912|33872|33857.6|33817.6|639
1715007600000|2024-05-06 15:00:00|33885|33845|33931.2|33891.2|33938.2|33898.2|33877.7|33837.7|1366
1715011200000|2024-05-06 16:00:00|33931.1|33891.1|33958.2|33918.2|33958.3|33918.3|33903.5|33863.5|163
1715014800000|2024-05-06 17:00:00|33951.6|33911.6|33985|33945|33991.9|33951.9|33937.8|33897.8|76
1715018400000|2024-05-06 18:00:00|33985.1|33945.1|33999.3|33959.3|34013.2|33973.2|33984.9|33944.9|94
1715022000000|2024-05-06 19:00:00|33999.2|33959.2|34021.5|33981.5|34021.6|33981.6|33971.9|33931.9|218
1715025600000|2024-05-06 20:00:00|34115.8|34075.8|34106.2|34066.2|34122.6|34082.6|33998.9|33958.9|0
1715029200000|2024-05-06 21:00:00|34107.5|34067.5|34108.9|34068.9|34111.6|34071.6|34106.2|34066.2|0
1715032800000|2024-05-06 22:00:00|34108.8|34068.8|34022.8|33982.8|34108.8|34068.8|34005.1|33965.1|0
1715036400000|2024-05-06 23:00:00|34118.5|34078.5|34108.9|34068.9|34123.9|34083.9|34005.1|33965.1|0
1715040000000|2024-05-07 00:00:00|34109|34069|34115.6|34075.6|34148.8|34108.8|34095.7|34055.7|0
1715043600000|2024-05-07 01:00:00|34115.5|34075.5|34108.6|34068.6|34115.7|34075.7|34082.1|34042.1|0
1715047200000|2024-05-07 02:00:00|34105.3|34065.3|34075.6|34035.6|34420.4|34380.4|33993.4|33953.4|0
1715050800000|2024-05-07 03:00:00|34075.5|34035.5|34063.9|34023.9|34109.1|34069.1|34054.2|34014.2|0
1715054400000|2024-05-07 04:00:00|34115.8|34075.8|34115.5|34075.5|34128.9|34088.9|34108.8|34068.8|0
1715058000000|2024-05-07 05:00:00|34115.4|34075.4|34152.2|34112.2|34185.6|34145.6|34108.8|34068.8|0
1715061600000|2024-05-07 06:00:00|34103.1|34088.1|34178.1|34163.1|34180.6|34165.6|34098.1|34083.1|307
1715065200000|2024-05-07 07:00:00|34188.1|34173.1|34242.5|34227.5|34295|34280|34173.1|34158.1|2478
1715068800000|2024-05-07 08:00:00|34245|34230|34307.5|34292.5|34320|34305|34235|34220|1022
1715072400000|2024-05-07 09:00:00|34305|34290|34362.5|34347.5|34375|34360|34295|34280|1124
1715076000000|2024-05-07 10:00:00|34360|34345|34265|34250|34405|34390|34260|34245|1238
1715079600000|2024-05-07 11:00:00|34262.5|34247.5|34145.3|34130.3|34262.5|34247.5|34070.3|34055.3|1305
1715083200000|2024-05-07 12:00:00|34142.8|34127.8|34225.3|34210.3|34227.8|34212.8|34140.3|34125.3|1133
1715086800000|2024-05-07 13:00:00|34227.8|34212.8|34200.3|34185.3|34280.3|34265.3|34185.3|34170.3|1294
1715090400000|2024-05-07 14:00:00|34202.8|34187.8|34224.8|34209.8|34244.8|34229.8|34179.8|34164.8|1215
1715094000000|2024-05-07 15:00:00|34222.3|34207.3|34252.3|34232.3|34269.8|34254.8|34207.3|34192.3|1760
1715097600000|2024-05-07 16:00:00|34247.3|34227.3|34257.3|34232.3|34272.3|34252.3|34247.3|34222.3|183
1715101200000|2024-05-07 17:00:00|34262.3|34237.3|34212.3|34187.3|34282.3|34262.3|34202.3|34182.3|176
1715104800000|2024-05-07 18:00:00|34217.3|34192.3|34217.3|34202.3|34232.3|34207.3|34199.8|34184.8|82
1715108400000|2024-05-07 19:00:00|34214.8|34199.8|34224.8|34209.8|34234.8|34219.8|34207.3|34192.3|163
1715112000000|2024-05-07 20:00:00|34231.7|34191.7|34218.9|34178.9|34242.7|34202.7|34212.3|34172.3|0
1715115600000|2024-05-07 21:00:00|34219|34179|34220.2|34180.2|34225.7|34185.7|34214.1|34174.1|0
1715119200000|2024-05-07 22:00:00|34220.1|34180.1|34234.5|34194.5|34234.5|34194.5|34195.7|34155.7|0
1715122800000|2024-05-07 23:00:00|34234.4|34194.4|34231.1|34191.1|34242.7|34202.7|34225|34185|0
1715126400000|2024-05-08 00:00:00|34231.2|34191.2|34241.1|34201.1|34280.7|34240.7|34227.7|34187.7|0
1715130000000|2024-05-08 01:00:00|34241|34201|34227.6|34187.6|34241.3|34201.3|34220.9|34180.9|0
1715133600000|2024-05-08 02:00:00|34224.3|34184.3|34220.9|34180.9|34241|34201|34200.8|34160.8|0
1715137200000|2024-05-08 03:00:00|34221|34181|34221.1|34181.1|34234.5|34194.5|34201|34161|0
1715140800000|2024-05-08 04:00:00|34217.8|34177.8|34203.2|34163.2|34234.2|34194.2|34199.9|34159.9|0
1715144400000|2024-05-08 05:00:00|34199.9|34159.9|34216.7|34176.7|34226.7|34186.7|34186.6|34146.6|0
1715148000000|2024-05-08 06:00:00|34214.8|34199.8|34259.8|34244.8|34259.8|34244.8|34182.3|34167.3|251
1715151600000|2024-05-08 07:00:00|34264.8|34249.8|34171.6|34156.6|34302.3|34287.3|34161.6|34146.6|2441
1715155200000|2024-05-08 08:00:00|34174.1|34159.1|34106.6|34091.6|34176.6|34161.6|34076.6|34061.6|1563
1715158800000|2024-05-08 09:00:00|34104.1|34089.1|34191.6|34176.6|34221.6|34206.6|34101.6|34086.6|727
1715162400000|2024-05-08 10:00:00|34194.1|34179.1|34171.6|34156.6|34221.6|34206.6|34161.6|34146.6|446
1715166000000|2024-05-08 11:00:00|34174.1|34159.1|34178.1|34163.1|34190.6|34175.6|34156.6|34141.6|383
1715169600000|2024-05-08 12:00:00|34175.6|34160.6|34015.6|34000.6|34180.6|34165.6|33980.6|33965.6|1400
1715173200000|2024-05-08 13:00:00|34018.1|34003.1|34108.1|34093.1|34108.1|34093.1|34000.6|33985.6|904
1715176800000|2024-05-08 14:00:00|34105.6|34090.6|34165.1|34150.1|34205.1|34190.1|34100.6|34085.6|1002
1715180400000|2024-05-08 15:00:00|34167.6|34152.6|34142.6|34117.6|34185.1|34170.1|34137.6|34112.6|2405
1715184000000|2024-05-08 16:00:00|34137.6|34122.6|34167.6|34142.6|34172.6|34152.6|34137.6|34117.6|164
1715187600000|2024-05-08 17:00:00|34162.6|34147.6|34192.6|34167.6|34192.6|34172.6|34152.6|34132.6|151
1715191200000|2024-05-08 18:00:00|34187.6|34172.6|34182.6|34167.6|34207.6|34182.6|34182.6|34162.6|147
1715194800000|2024-05-08 19:00:00|34180.1|34165.1|34215.1|34200.1|34222.6|34207.6|34175.1|34160.1|224
1715198400000|2024-05-08 20:00:00|34229.4|34189.4|34209.2|34169.2|34229.4|34189.4|34197|34157|0
1715202000000|2024-05-08 21:00:00|34209.9|34169.9|34200.4|34160.4|34210.6|34170.6|34197.1|34157.1|0
1715205600000|2024-05-08 22:00:00|34200.6|34160.6|34218|34178|34228.1|34188.1|34196.4|34156.4|0
1715209200000|2024-05-08 23:00:00|34217.9|34177.9|34209.9|34169.9|34221.4|34181.4|34206.5|34166.5|0
1715212800000|2024-05-09 00:00:00|34211.2|34171.2|34228.8|34188.8|34261.7|34221.7|34193.7|34153.7|0
1715216400000|2024-05-09 01:00:00|34232.1|34192.1|34248.8|34208.8|34261.9|34221.9|34176.1|34136.1|0
1715220000000|2024-05-09 02:00:00|34255.3|34215.3|34215.7|34175.7|34261.8|34221.8|34209|34169|0
1715223600000|2024-05-09 03:00:00|34209.1|34169.1|34215.3|34175.3|34228.9|34188.9|34202.2|34162.2|0
1715227200000|2024-05-09 04:00:00|34215.4|34175.4|34201.9|34161.9|34215.5|34175.5|34195.5|34155.5|0
1715230800000|2024-05-09 05:00:00|34198.6|34158.6|34172.3|34132.3|34202|34162|34169.1|34129.1|0
1715234400000|2024-05-09 06:00:00|34152.6|34137.6|34147.6|34132.6|34180.1|34165.1|34137.6|34122.6|236
1715238000000|2024-05-09 07:00:00|34150.1|34135.1|34115|34100|34230.1|34215.1|34107.5|34092.5|1469
1715241600000|2024-05-09 08:00:00|34117.5|34102.5|34142.5|34127.5|34167.5|34152.5|34105|34090|439
1715245200000|2024-05-09 09:00:00|34147.5|34132.5|34092.5|34077.5|34152.5|34137.5|34065|34050|582
1715248800000|2024-05-09 10:00:00|34090|34075|34120|34105|34142.5|34127.5|34087.5|34072.5|489
1715252400000|2024-05-09 11:00:00|34122.5|34107.5|34140.6|34125.6|34190.6|34175.6|34122.5|34107.5|447
1715256000000|2024-05-09 12:00:00|34135.6|34120.6|34130.6|34115.6|34188.1|34173.1|33985.6|33970.6|1052
1715259600000|2024-05-09 13:00:00|34133.1|34118.1|34230.6|34215.6|34230.6|34215.6|34110.6|34095.6|626
1715263200000|2024-05-09 14:00:00|34228.1|34213.1|34332.1|34317.1|34332.1|34317.1|34220.6|34205.6|1317
1715266800000|2024-05-09 15:00:00|34327.1|34312.1|34339.6|34319.6|34352.1|34337.1|34312.1|34297.1|1488
1715270400000|2024-05-09 16:00:00|34334.6|34314.6|34374.6|34349.6|34384.6|34364.6|34334.6|34314.6|174
1715274000000|2024-05-09 17:00:00|34369.6|34344.6|34369.6|34349.6|34384.6|34364.6|34359.6|34334.6|122
1715277600000|2024-05-09 18:00:00|34364.6|34344.6|34392.1|34377.1|34397.1|34382.1|34359.6|34334.6|57
1715281200000|2024-05-09 19:00:00|34389.6|34374.6|34404.6|34389.6|34417.1|34402.1|34377.1|34362.1|312
1715284800000|2024-05-09 20:00:00|34412.4|34372.4|34417.3|34377.3|34440.2|34400.2|34402.5|34362.5|0
1715288400000|2024-05-09 21:00:00|34416.6|34376.6|34420.1|34380.1|34423.4|34383.4|34414|34374|0
1715292000000|2024-05-09 22:00:00|34419.9|34379.9|34433.6|34393.6|34441.7|34401.7|34406.6|34366.6|0
1715295600000|2024-05-09 23:00:00|34434.9|34394.9|34433.6|34393.6|34448.4|34408.4|34432.2|34392.2|0
1715299200000|2024-05-10 00:00:00|34433.5|34393.5|34433.2|34393.2|34436.9|34396.9|34406.5|34366.5|0
1715302800000|2024-05-10 01:00:00|34429.9|34389.9|34406.3|34366.3|34446.4|34406.4|34406.3|34366.3|0
1715306400000|2024-05-10 02:00:00|34406.4|34366.4|34406.4|34366.4|34419.5|34379.5|34393.1|34353.1|0
1715310000000|2024-05-10 03:00:00|34409.7|34369.7|34412.8|34372.8|34419.5|34379.5|34399.6|34359.6|0
1715313600000|2024-05-10 04:00:00|34412.9|34372.9|34426.5|34386.5|34426.6|34386.6|34412.8|34372.8|0
1715317200000|2024-05-10 05:00:00|34433.1|34393.1|34419.9|34379.9|34459.3|34419.3|34413.4|34373.4|0
1715320800000|2024-05-10 06:00:00|34407.1|34392.1|34587.1|34572.1|34587.1|34572.1|34392.1|34377.1|561
1715324400000|2024-05-10 07:00:00|34594.6|34579.6|34587.3|34572.3|34602.3|34587.3|34502.1|34487.1|2284
1715328000000|2024-05-10 08:00:00|34589.8|34574.8|34677.3|34662.3|34687.3|34672.3|34587.3|34572.3|1328
1715331600000|2024-05-10 09:00:00|34674.8|34659.8|34712.3|34697.3|34717.3|34702.3|34674.8|34659.8|749
1715335200000|2024-05-10 10:00:00|34702.3|34687.3|34717.3|34702.3|34742.3|34727.3|34699.8|34684.8|659
1715338800000|2024-05-10 11:00:00|34719.8|34704.8|34713.7|34698.7|34753.7|34738.7|34672.3|34657.3|685
1715342400000|2024-05-10 12:00:00|34711.2|34696.2|34733.7|34718.7|34751.2|34736.2|34698.7|34683.7|625
1715346000000|2024-05-10 13:00:00|34736.2|34721.2|34671.2|34656.2|34748.7|34733.7|34653.7|34638.7|1096
1715349600000|2024-05-10 14:00:00|34661.2|34646.2|34627.9|34612.9|34685.4|34670.4|34625.4|34610.4|1133
1715353200000|2024-05-10 15:00:00|34632.9|34617.9|34635.4|34615.4|34667.9|34652.9|34597.9|34582.9|1500
1715356800000|2024-05-10 16:00:00|34630.4|34610.4|34655.4|34635.4|34665.4|34640.4|34615.4|34595.4|158
1715360400000|2024-05-10 17:00:00|34650.4|34630.4|34645.4|34625.4|34655.4|34630.4|34615.4|34595.4|57
1715364000000|2024-05-10 18:00:00|34640.4|34620.4|34635.4|34620.4|34645.4|34620.4|34617.9|34602.9|45
1715367600000|2024-05-10 19:00:00|34632.9|34617.9|34682.9|34667.9|34682.9|34667.9|34625.4|34610.4|124
1715371200000|2024-05-10 20:00:00|34692.1|34652.1|34659.2|34619.2|34692.1|34652.1|34654.5|34614.5|0
1715374800000|2024-05-10 21:00:00|34641.6|34601.6|34641.6|34601.6|34641.6|34601.6|34641.6|34601.6|0
1715551200000|2024-05-12 22:00:00|34726.4|34686.4|34737.9|34697.9|34742|34702|34639.2|34599.2|0
1715554800000|2024-05-12 23:00:00|34739.3|34699.3|34737.9|34697.9|34746|34706|34655.4|34615.4|0
1715558400000|2024-05-13 00:00:00|34739.3|34699.3|34665.3|34625.3|34749.4|34709.4|34651.5|34611.5|0
1715562000000|2024-05-13 01:00:00|34671.8|34631.8|34665.3|34625.3|34671.9|34631.9|34651.9|34611.9|0
1715565600000|2024-05-13 02:00:00|34665.4|34625.4|34665.1|34625.1|34671.9|34631.9|34652|34612|0
1715569200000|2024-05-13 03:00:00|34665|34625|34728|34688|34734.7|34694.7|34664.9|34624.9|0
1715572800000|2024-05-13 04:00:00|34679.1|34639.1|34692.7|34652.7|34692.7|34652.7|34665.9|34625.9|0
1715576400000|2024-05-13 05:00:00|34692.8|34652.8|34712.6|34672.6|34712.6|34672.6|34686.1|34646.1|0
1715580000000|2024-05-13 06:00:00|34712.9|34697.9|34700.4|34685.4|34742.9|34727.9|34697.9|34682.9|165
1715583600000|2024-05-13 07:00:00|34707.9|34692.9|34731.8|34716.8|34741.3|34726.3|34622.9|34607.9|1934
1715587200000|2024-05-13 08:00:00|34734.3|34719.3|34759.7|34744.7|34819.7|34804.7|34727.3|34712.3|1122
1715590800000|2024-05-13 09:00:00|34762.2|34747.2|34734.7|34719.7|34779.7|34764.7|34724.7|34709.7|598
1715594400000|2024-05-13 10:00:00|34729.7|34714.7|34724.7|34709.7|34739.7|34724.7|34704.7|34689.7|504
1715598000000|2024-05-13 11:00:00|34722.2|34707.2|34734|34719|34744.7|34729.7|34709.7|34694.7|348
1715601600000|2024-05-13 12:00:00|34731.5|34716.5|34736.5|34721.5|34751.5|34736.5|34686.5|34671.5|741
1715605200000|2024-05-13 13:00:00|34739|34724|34801.5|34786.5|34801.5|34786.5|34691.5|34676.5|735
1715608800000|2024-05-13 14:00:00|34806.5|34791.5|34816.5|34801.5|34854|34839|34764|34749|1231
1715612400000|2024-05-13 15:00:00|34819|34804|34806.5|34781.5|34834|34819|34769|34754|2970
1715616000000|2024-05-13 16:00:00|34801.5|34786.5|34776.5|34756.5|34816.5|34796.5|34771.5|34751.5|109
1715619600000|2024-05-13 17:00:00|34771.5|34751.5|34781.5|34756.5|34801.5|34781.5|34751.5|34731.5|105
1715623200000|2024-05-13 18:00:00|34776.5|34751.5|34794|34779|34794|34779|34771.5|34746.5|96
1715626800000|2024-05-13 19:00:00|34796.5|34781.5|34779|34764|34816.5|34801.5|34776.5|34761.5|231
1715630400000|2024-05-13 20:00:00|34802.6|34762.6|34783|34743|34814.3|34774.3|34776.2|34736.2|0
1715634000000|2024-05-13 21:00:00|34781.6|34741.6|34782.3|34742.3|34785.1|34745.1|34780.3|34740.3|0
1715637600000|2024-05-13 22:00:00|34782.2|34742.2|34790.2|34750.2|34792.9|34752.9|34776.2|34736.2|0
1715641200000|2024-05-13 23:00:00|34789.5|34749.5|34792.9|34752.9|34797.7|34757.7|34786.1|34746.1|0
1715644800000|2024-05-14 00:00:00|34792.6|34752.6|34797.4|34757.4|34810.9|34770.9|34784|34744|0
1715648400000|2024-05-14 01:00:00|34797.3|34757.3|34797.2|34757.2|34804|34764|34775.5|34735.5|0
1715652000000|2024-05-14 02:00:00|34797.3|34757.3|34790.5|34750.5|34797.4|34757.4|34790.5|34750.5|0
1715655600000|2024-05-14 03:00:00|34797|34757|34796.5|34756.5|34803.1|34763.1|34783.2|34743.2|0
1715659200000|2024-05-14 04:00:00|34796.4|34756.4|34796.7|34756.7|34803.4|34763.4|34790|34750|0
1715662800000|2024-05-14 05:00:00|34803.2|34763.2|34810.5|34770.5|34817|34777|34790.1|34750.1|0
1715666400000|2024-05-14 06:00:00|34791.5|34776.5|34816.5|34801.5|34819|34804|34784|34769|218
1715670000000|2024-05-14 07:00:00|34819|34804|34868|34853|34909|34894|34804|34789|1945
1715673600000|2024-05-14 08:00:00|34870.5|34855.5|34908|34893|34918|34903|34863|34848|667
1715677200000|2024-05-14 09:00:00|34905.5|34890.5|34993|34978|34998|34983|34898|34883|1157
1715680800000|2024-05-14 10:00:00|34995.5|34980.5|35018|35003|35018|35003|34978|34963|644
1715684400000|2024-05-14 11:00:00|35015.5|35000.5|35040.4|35025.4|35048|35033|34993|34978|697
1715688000000|2024-05-14 12:00:00|35045.4|35030.4|35085.4|35070.4|35087.9|35072.9|34872.9|34857.9|1483
1715691600000|2024-05-14 13:00:00|35082.9|35067.9|35030.4|35015.4|35095.4|35080.4|35022.9|35007.9|1269
1715695200000|2024-05-14 14:00:00|35025.4|35010.4|35157.5|35142.5|35172.5|35157.5|35017.9|35002.9|2179
1715698800000|2024-05-14 15:00:00|35160|35145|35165|35145|35202.5|35187.5|35127.5|35112.5|2652
1715702400000|2024-05-14 16:00:00|35160|35140|35145|35120|35170|35150|35130|35110|237
1715706000000|2024-05-14 17:00:00|35140|35125|35140|35115|35145|35125|35120|35100|71
1715709600000|2024-05-14 18:00:00|35145|35120|35210|35195|35215|35200|35135|35115|153
1715713200000|2024-05-14 19:00:00|35212.5|35197.5|35247.5|35232.5|35252.5|35237.5|35202.5|35187.5|237
1715716800000|2024-05-14 20:00:00|35254.1|35214.1|35253.3|35213.3|35259|35219|35239.1|35199.1|0
1715720400000|2024-05-14 21:00:00|35252.6|35212.6|35250.6|35210.6|35256.1|35216.1|35245.1|35205.1|0
1715724000000|2024-05-14 22:00:00|35250.7|35210.7|35284.9|35244.9|35286.3|35246.3|35239.6|35199.6|0
1715727600000|2024-05-14 23:00:00|35283.6|35243.6|35273.3|35233.3|35284.9|35244.9|35271.9|35231.9|0
1715731200000|2024-05-15 00:00:00|35275.3|35235.3|35276.7|35236.7|35305|35265|35257.8|35217.8|0
1715734800000|2024-05-15 01:00:00|35276.6|35236.6|35297.3|35257.3|35304|35264|35263.3|35223.3|0
1715738400000|2024-05-15 02:00:00|35303.9|35263.9|35304.2|35264.2|35314.6|35274.6|35290.6|35250.6|0
1715742000000|2024-05-15 03:00:00|35310.8|35270.8|35292.2|35252.2|35324.2|35284.2|35292.2|35252.2|0
1715745600000|2024-05-15 04:00:00|35295.6|35255.6|35271.7|35231.7|35298.9|35258.9|35271.7|35231.7|0
1715749200000|2024-05-15 05:00:00|35268.3|35228.3|35258.6|35218.6|35271.6|35231.6|35245.1|35205.1|0
1715752800000|2024-05-15 06:00:00|35227.5|35212.5|35265|35250|35277.5|35262.5|35227.5|35212.5|367
1715756400000|2024-05-15 07:00:00|35267.5|35252.5|35306.3|35291.3|35342.5|35327.5|35232.5|35217.5|2101
1715760000000|2024-05-15 08:00:00|35308.8|35293.8|35343.8|35328.8|35376.3|35361.3|35286.3|35271.3|1126
1715763600000|2024-05-15 09:00:00|35346.3|35331.3|35341.3|35326.3|35371.3|35356.3|35338.8|35323.8|499
1715767200000|2024-05-15 10:00:00|35343.8|35328.8|35221.3|35206.3|35343.8|35328.8|35221.3|35206.3|608
1715770800000|2024-05-15 11:00:00|35223.8|35208.8|35247.3|35232.3|35277.3|35262.3|35181.3|35166.3|688
1715774400000|2024-05-15 12:00:00|35242.3|35227.3|35254.8|35239.8|35337.3|35322.3|35197.3|35182.3|1167
1715778000000|2024-05-15 13:00:00|35257.3|35242.3|35352.3|35337.3|35357.3|35342.3|35247.3|35232.3|1064
1715781600000|2024-05-15 14:00:00|35354.8|35339.8|35342.4|35327.4|35357.3|35342.3|35277.4|35262.4|794
1715785200000|2024-05-15 15:00:00|35347.4|35332.4|35379.9|35359.9|35397.4|35382.4|35324.9|35309.9|1395
1715788800000|2024-05-15 16:00:00|35374.9|35354.9|35414.9|35394.9|35414.9|35394.9|35364.9|35339.9|228
1715792400000|2024-05-15 17:00:00|35419.9|35399.9|35369.9|35344.9|35419.9|35399.9|35349.9|35329.9|377
1715796000000|2024-05-15 18:00:00|35364.9|35349.9|35377.4|35362.4|35394.9|35374.9|35364.9|35339.9|68
1715799600000|2024-05-15 19:00:00|35372.4|35357.4|35402.4|35387.4|35417.4|35402.4|35372.4|35357.4|198
1715803200000|2024-05-15 20:00:00|35424.8|35384.8|35403|35363|35432.8|35392.8|35373.4|35333.4|0
1715806800000|2024-05-15 21:00:00|35401|35361|35404.6|35364.6|35412.1|35372.1|35399.8|35359.8|0
1715810400000|2024-05-15 22:00:00|35404.7|35364.7|35429|35389|35435.8|35395.8|35398.4|35358.4|0
1715814000000|2024-05-15 23:00:00|35431|35391|35456.8|35416.8|35468.5|35428.5|35429|35389|0
1715817600000|2024-05-16 00:00:00|35456.9|35416.9|35447.4|35407.4|35490.6|35450.6|35420.2|35380.2|0
1715821200000|2024-05-16 01:00:00|35447.3|35407.3|35427.2|35387.2|35447.6|35407.6|35417.2|35377.2|0
1715824800000|2024-05-16 02:00:00|35427.3|35387.3|35434.2|35394.2|35440.8|35400.8|35420.3|35380.3|0
1715828400000|2024-05-16 03:00:00|35434.3|35394.3|35451.7|35411.7|35458.6|35418.6|35434.3|35394.3|0
1715832000000|2024-05-16 04:00:00|35451.6|35411.6|35426.1|35386.1|35451.6|35411.6|35422.7|35382.7|0
1715835600000|2024-05-16 05:00:00|35425.6|35385.6|35428.6|35388.6|35448.9|35408.9|35405.3|35365.3|0
1715839200000|2024-05-16 06:00:00|35419.9|35404.9|35382.4|35367.4|35467.4|35452.4|35369.9|35354.9|526
1715842800000|2024-05-16 07:00:00|35372.4|35357.4|35362.4|35347.4|35434.9|35419.9|35317.4|35302.4|2379
1715846400000|2024-05-16 08:00:00|35357.4|35342.4|35365|35350|35400|35385|35312.4|35297.4|774
1715850000000|2024-05-16 09:00:00|35367.5|35352.5|35420|35405|35430|35415|35355|35340|752
1715853600000|2024-05-16 10:00:00|35417.5|35402.5|35470|35455|35480|35465|35410|35395|1060
1715857200000|2024-05-16 11:00:00|35472.5|35457.5|35468.7|35453.7|35480|35465|35453.7|35438.7|657
1715860800000|2024-05-16 12:00:00|35463.7|35448.7|35446.2|35431.2|35468.7|35453.7|35428.7|35413.7|750
1715864400000|2024-05-16 13:00:00|35443.7|35428.7|35406.2|35391.2|35468.7|35453.7|35398.7|35383.7|946
1715868000000|2024-05-16 14:00:00|35408.7|35393.7|35420.8|35405.8|35440.8|35425.8|35378.3|35363.3|1368
1715871600000|2024-05-16 15:00:00|35423.3|35408.3|35443.3|35423.3|35448.3|35428.3|35370.8|35355.8|2429
1715875200000|2024-05-16 16:00:00|35438.3|35418.3|35423.3|35398.3|35443.3|35423.3|35393.3|35373.3|186
1715878800000|2024-05-16 17:00:00|35418.3|35393.3|35383.3|35363.3|35423.3|35403.3|35363.3|35343.3|75
1715882400000|2024-05-16 18:00:00|35388.3|35368.3|35360.8|35345.8|35388.3|35368.3|35338.3|35318.3|103
1715886000000|2024-05-16 19:00:00|35363.3|35348.3|35338.3|35323.3|35375.8|35360.8|35305.8|35290.8|181
1715889600000|2024-05-16 20:00:00|35333.1|35293.1|35293.9|35253.9|35336.1|35296.1|35293.2|35253.2|0
1715893200000|2024-05-16 21:00:00|35294.6|35254.6|35314|35274|35319.6|35279.6|35289.8|35249.8|0
1715896800000|2024-05-16 22:00:00|35313.9|35273.9|35316.1|35276.1|35320.2|35280.2|35300.1|35260.1|0
1715900400000|2024-05-16 23:00:00|35316|35276|35319.6|35279.6|35327.9|35287.9|35307.8|35267.8|0
1715904000000|2024-05-17 00:00:00|35320.9|35280.9|35366.7|35326.7|35373.6|35333.6|35316|35276|0
1715907600000|2024-05-17 01:00:00|35366.8|35326.8|35353.2|35313.2|35373.6|35333.6|35353.2|35313.2|0
1715911200000|2024-05-17 02:00:00|35353.3|35313.3|35325.8|35285.8|35360|35320|35325.7|35285.7|0
1715914800000|2024-05-17 03:00:00|35325.6|35285.6|35318.7|35278.7|35325.7|35285.7|35312|35272|0
1715918400000|2024-05-17 04:00:00|35318.8|35278.8|35312.4|35272.4|35319|35279|35312|35272|0
1715922000000|2024-05-17 05:00:00|35312.3|35272.3|35342.8|35302.8|35342.8|35302.8|35307.2|35267.2|0
1715925600000|2024-05-17 06:00:00|35340.8|35325.8|35390.8|35375.8|35395.8|35380.8|35338.3|35323.3|337
1715929200000|2024-05-17 07:00:00|35393.3|35378.3|35415.8|35400.8|35448.3|35433.3|35365.8|35350.8|2185
1715932800000|2024-05-17 08:00:00|35418.3|35403.3|35423.5|35408.5|35426|35411|35350.8|35335.8|838
1715936400000|2024-05-17 09:00:00|35421|35406|35438.5|35423.5|35468.5|35453.5|35413.5|35398.5|905
1715940000000|2024-05-17 10:00:00|35441|35426|35383.5|35368.5|35441|35426|35343.5|35328.5|678
1715943600000|2024-05-17 11:00:00|35386|35371|35354|35339|35413.5|35398.5|35354|35339|468
1715947200000|2024-05-17 12:00:00|35356.5|35341.5|35379|35364|35411.5|35396.5|35356.5|35341.5|469
1715950800000|2024-05-17 13:00:00|35376.5|35361.5|35369|35354|35404|35389|35349|35334|735
1715954400000|2024-05-17 14:00:00|35366.5|35351.5|35403.4|35388.4|35413.4|35398.4|35334|35319|1561
1715958000000|2024-05-17 15:00:00|35400.9|35385.9|34942|34922|35430.9|35415.9|34889.5|34874.5|2114
1715961600000|2024-05-17 16:00:00|34947|34927|34947|34927|34952|34932|34932|34912|135
1715965200000|2024-05-17 17:00:00|34952|34922|34942|34922|34952|34932|34942|34917|82
1715968800000|2024-05-17 18:00:00|34937|34917|34944.5|34929.5|34957|34942|34897|34877|177
1715972400000|2024-05-17 19:00:00|34942|34927|34969.5|34954.5|34969.5|34954.5|34937|34922|176
1715976000000|2024-05-17 20:00:00|34978.8|34938.8|34985.1|34945.1|34987.2|34947.2|34960.4|34920.4|0
1716156000000|2024-05-19 22:00:00|34998|34958|35014.3|34974.3|35024.9|34984.9|34998|34958|0
1716159600000|2024-05-19 23:00:00|35015|34975|35032.3|34992.3|35037.2|34997.2|35014.3|34974.3|0
1716163200000|2024-05-20 00:00:00|35032.4|34992.4|35026.9|34986.9|35033.9|34993.9|34985.4|34945.4|0
1716166800000|2024-05-20 01:00:00|35026.8|34986.8|35047|35007|35060.7|35020.7|35026.7|34986.7|0
1716170400000|2024-05-20 02:00:00|35046.9|35006.9|35060.8|35020.8|35067.5|35027.5|35040|35000|0
1716174000000|2024-05-20 03:00:00|35060.7|35020.7|35053.8|35013.8|35060.8|35020.8|35053.7|35013.7|0
1716177600000|2024-05-20 04:00:00|35053.7|35013.7|35045|35005|35067.4|35027.4|35038.2|34998.2|0
1716181200000|2024-05-20 05:00:00|35044.9|35004.9|35028.2|34988.2|35044.9|35004.9|35011.3|34971.3|0
1716184800000|2024-05-20 06:00:00|35002|34987|34994.5|34979.5|35014.5|34999.5|34969.5|34954.5|434
1716188400000|2024-05-20 07:00:00|35002|34987|34981.1|34966.1|35059.5|35044.5|34872|34857|2816
1716192000000|2024-05-20 08:00:00|34978.6|34963.6|34953.6|34938.6|34996.1|34981.1|34918.3|34903.3|941
1716195600000|2024-05-20 09:00:00|34956.1|34941.1|34909.5|34894.5|34966.1|34951.1|34869.5|34854.5|818
1716199200000|2024-05-20 10:00:00|34912|34897|34920|34905|34925|34910|34865.7|34850.7|692
1716202800000|2024-05-20 11:00:00|34922.5|34907.5|34896.7|34881.7|34955|34940|34889.2|34874.2|420
1716206400000|2024-05-20 12:00:00|34899.2|34884.2|34964.2|34949.2|34964.2|34949.2|34899.2|34884.2|570
1716210000000|2024-05-20 13:00:00|34966.7|34951.7|34854.2|34839.2|34966.7|34951.7|34831.7|34816.7|1040
1716213600000|2024-05-20 14:00:00|34851.7|34836.7|34843.3|34828.3|34866.7|34851.7|34808.3|34793.3|806
1716217200000|2024-05-20 15:00:00|34845.8|34830.8|34823.3|34803.3|34845.8|34830.8|34815.8|34798.3|1874
1716220800000|2024-05-20 16:00:00|34828.3|34798.3|34813.3|34788.3|34828.3|34803.3|34788.3|34768.3|123
1716224400000|2024-05-20 17:00:00|34808.3|34783.3|34768.3|34748.3|34813.3|34788.3|34763.3|34738.3|153
1716228000000|2024-05-20 18:00:00|34763.3|34743.3|34750.8|34735.8|34773.3|34753.3|34733.3|34713.3|310
1716231600000|2024-05-20 19:00:00|34748.3|34733.3|34763.3|34748.3|34765.8|34750.8|34735.8|34720.8|259
1716235200000|2024-05-20 20:00:00|34777.6|34737.6|34774.9|34734.9|34800.4|34760.4|34761.1|34721.1|0
1716238800000|2024-05-20 21:00:00|34776.3|34736.3|34779|34739|34780.4|34740.4|34774.2|34734.2|0
1716242400000|2024-05-20 22:00:00|34778.9|34738.9|34765.9|34725.9|34785.2|34745.2|34761.8|34721.8|0
1716246000000|2024-05-20 23:00:00|34766|34726|34774.2|34734.2|34774.2|34734.2|34763.2|34723.2|0
1716249600000|2024-05-21 00:00:00|34774.4|34734.4|34764.6|34724.6|34778.1|34738.1|34757.6|34717.6|0
1716253200000|2024-05-21 01:00:00|34764.5|34724.5|34730.7|34690.7|34764.6|34724.6|34730.7|34690.7|0
1716256800000|2024-05-21 02:00:00|34730.8|34690.8|34697.2|34657.2|34737.5|34697.5|34697.1|34657.1|0
1716260400000|2024-05-21 03:00:00|34697.3|34657.3|34716.7|34676.7|34716.8|34676.8|34697.3|34657.3|0
1716264000000|2024-05-21 04:00:00|34716.6|34676.6|34730.2|34690.2|34736.9|34696.9|34716.6|34676.6|0
1716267600000|2024-05-21 05:00:00|34731|34691|34724.2|34684.2|34744.5|34704.5|34717.4|34677.4|0
1716271200000|2024-05-21 06:00:00|34705.8|34690.8|34755.8|34740.8|34775.8|34760.8|34703.3|34688.3|420
1716274800000|2024-05-21 07:00:00|34750.8|34735.8|34640.8|34625.8|34763.3|34748.3|34555.8|34540.8|3306
1716278400000|2024-05-21 08:00:00|34635.8|34620.8|34490.8|34475.8|34645.8|34630.8|34405.8|34390.8|2289
1716282000000|2024-05-21 09:00:00|34488.3|34473.3|34370.8|34355.8|34525.8|34510.8|34360.8|34345.8|1212
1716285600000|2024-05-21 10:00:00|34375.8|34360.8|34458.5|34443.5|34480.8|34465.8|34370.8|34355.8|880
1716289200000|2024-05-21 11:00:00|34463.5|34448.5|34561.9|34546.9|34561.9|34546.9|34443.5|34428.5|892
1716292800000|2024-05-21 12:00:00|34559.4|34544.4|34481.9|34466.9|34571.9|34556.9|34481.9|34466.9|966
1716296400000|2024-05-21 13:00:00|34486.9|34471.9|34501.9|34486.9|34596.9|34581.9|34436.9|34421.9|1394
1716300000000|2024-05-21 14:00:00|34506.9|34491.9|34610.2|34595.2|34610.2|34595.2|34501.9|34486.9|849
1716303600000|2024-05-21 15:00:00|34607.7|34592.7|34607.7|34587.7|34637.7|34622.7|34585.2|34570.2|2475
1716307200000|2024-05-21 16:00:00|34602.7|34582.7|34617.7|34592.7|34627.7|34607.7|34597.7|34572.7|85
1716310800000|2024-05-21 17:00:00|34612.7|34587.7|34652.7|34632.7|34652.7|34632.7|34597.7|34577.7|94
1716314400000|2024-05-21 18:00:00|34647.7|34627.7|34625.2|34610.2|34652.7|34627.7|34620.2|34602.7|74
1716318000000|2024-05-21 19:00:00|34627.7|34612.7|34635.2|34620.2|34650.2|34635.2|34622.7|34607.7|198
1716321600000|2024-05-21 20:00:00|34638.5|34598.5|34628.8|34588.8|34644.5|34604.5|34620.6|34580.6|0
1716325200000|2024-05-21 21:00:00|34628.2|34588.2|34628.8|34588.8|34630.2|34590.2|34627.5|34587.5|0
1716328800000|2024-05-21 22:00:00|34628.7|34588.7|34641.9|34601.9|34644.6|34604.6|34622.7|34582.7|0
1716332400000|2024-05-21 23:00:00|34643.3|34603.3|34644.6|34604.6|34648.1|34608.1|34641.9|34601.9|0
1716336000000|2024-05-22 00:00:00|34643.3|34603.3|34645.2|34605.2|34658.9|34618.9|34625.2|34585.2|0
1716339600000|2024-05-22 01:00:00|34645.1|34605.1|34665.8|34625.8|34665.9|34625.9|34645.1|34605.1|0
1716343200000|2024-05-22 02:00:00|34665.9|34625.9|34659.1|34619.1|34672.7|34632.7|34652.3|34612.3|0
1716346800000|2024-05-22 03:00:00|34652.4|34612.4|34645.7|34605.7|34652.4|34612.4|34645.6|34605.6|0
1716350400000|2024-05-22 04:00:00|34645.3|34605.3|34645.3|34605.3|34652|34612|34638.6|34598.6|0
1716354000000|2024-05-22 05:00:00|34645|34605|34658|34618|34658|34618|34631.2|34591.2|0
1716357600000|2024-05-22 06:00:00|34605.2|34590.2|34580.2|34565.2|34640.2|34625.2|34542.7|34527.7|428
1716361200000|2024-05-22 07:00:00|34585.2|34570.2|34445.8|34430.8|34585.2|34570.2|34440.8|34425.8|2191
1716364800000|2024-05-22 08:00:00|34448.3|34433.3|34435.8|34420.8|34485.8|34470.8|34410.8|34395.8|994
1716368400000|2024-05-22 09:00:00|34433.3|34418.3|34525.8|34510.8|34528.3|34513.3|34410.8|34395.8|831
1716372000000|2024-05-22 10:00:00|34530.8|34515.8|34533.3|34518.3|34583.3|34568.3|34525.8|34510.8|713
1716375600000|2024-05-22 11:00:00|34535.8|34520.8|34475.7|34460.7|34580.8|34565.8|34475.7|34460.7|876
1716379200000|2024-05-22 12:00:00|34478.2|34463.2|34535.7|34520.7|34548.2|34533.2|34445.7|34430.7|808
1716382800000|2024-05-22 13:00:00|34533.2|34518.2|34533.2|34518.2|34575.7|34560.7|34505.7|34490.7|821
1716386400000|2024-05-22 14:00:00|34530.7|34515.7|34459.9|34444.9|34535.7|34520.7|34422.4|34407.4|1291
1716390000000|2024-05-22 15:00:00|34462.4|34447.4|34454.9|34434.9|34484.9|34469.9|34424.9|34399.9|1871
1716393600000|2024-05-22 16:00:00|34459.9|34439.9|34459.9|34439.9|34479.9|34454.9|34449.9|34424.9|104
1716397200000|2024-05-22 17:00:00|34464.9|34444.9|34419.9|34394.9|34479.9|34459.9|34389.9|34369.9|184
1716400800000|2024-05-22 18:00:00|34418.9|34399.9|34347.4|34332.4|34419.9|34399.9|34317.4|34302.4|308
1716404400000|2024-05-22 19:00:00|34344.9|34329.9|34404.9|34389.9|34407.4|34392.4|34327.4|34312.4|187
1716408000000|2024-05-22 20:00:00|34418.1|34378.1|34429.6|34389.6|34492|34452|34352.7|34312.7|0
1716411600000|2024-05-22 21:00:00|34429.5|34389.5|34455.4|34415.4|34464.3|34424.3|34429.5|34389.5|0
1716415200000|2024-05-22 22:00:00|34455.7|34415.7|34454|34414|34473.9|34433.9|34443|34403|0
1716418800000|2024-05-22 23:00:00|34454.7|34414.7|34470.5|34430.5|34471.2|34431.2|34451.9|34411.9|0
1716422400000|2024-05-23 00:00:00|34471.2|34431.2|34464.7|34424.7|34491.4|34451.4|34445.7|34405.7|0
1716426000000|2024-05-23 01:00:00|34458.1|34418.1|34492|34452|34499|34459|34451.3|34411.3|0
1716429600000|2024-05-23 02:00:00|34485.4|34445.4|34541.2|34501.2|34541.2|34501.2|34478.7|34438.7|0
1716433200000|2024-05-23 03:00:00|34541.5|34501.5|34575.7|34535.7|34582.5|34542.5|34541.2|34501.2|0
1716436800000|2024-05-23 04:00:00|34575.8|34535.8|34569.7|34529.7|34590.2|34550.2|34569.7|34529.7|0
1716440400000|2024-05-23 05:00:00|34566.4|34526.4|34541.5|34501.5|34569.8|34529.8|34534.8|34494.8|0
1716444000000|2024-05-23 06:00:00|34484.9|34469.9|34494.9|34479.9|34527.4|34512.4|34472.4|34457.4|400
1716447600000|2024-05-23 07:00:00|34499.9|34484.9|34522.4|34507.4|34602.4|34587.4|34492.4|34477.4|2538
1716451200000|2024-05-23 08:00:00|34519.9|34504.9|34452.8|34437.8|34522.4|34507.4|34373.1|34358.1|1185
1716454800000|2024-05-23 09:00:00|34457.8|34442.8|34502.9|34487.9|34607.9|34592.9|34430.3|34415.3|1019
1716458400000|2024-05-23 10:00:00|34500.4|34485.4|34562.9|34547.9|34567.9|34552.9|34467.9|34452.9|638
1716462000000|2024-05-23 11:00:00|34565.4|34550.4|34596.8|34581.8|34596.8|34581.8|34545.4|34530.4|422
1716465600000|2024-05-23 12:00:00|34594.3|34579.3|34631.8|34616.8|34656.8|34641.8|34566.8|34551.8|1023
1716469200000|2024-05-23 13:00:00|34634.3|34619.3|34446.8|34431.8|34644.3|34629.3|34416.8|34401.8|1500
1716472800000|2024-05-23 14:00:00|34441.8|34426.8|34420.9|34405.9|34590.9|34575.9|34410.9|34395.9|1894
1716476400000|2024-05-23 15:00:00|34423.4|34408.4|34498.4|34473.4|34508.4|34493.4|34415.9|34400.9|914
1716480000000|2024-05-23 16:00:00|34493.4|34478.4|34438.4|34413.4|34508.4|34488.4|34423.4|34403.4|152
1716483600000|2024-05-23 17:00:00|34443.4|34418.4|34328.4|34308.4|34453.4|34428.4|34328.4|34303.4|247
1716487200000|2024-05-23 18:00:00|34323.4|34303.4|34238.4|34223.4|34333.4|34313.4|34225.9|34210.9|345
1716490800000|2024-05-23 19:00:00|34235.9|34220.9|34278.4|34263.4|34305.9|34290.9|34235.9|34220.9|275
1716494400000|2024-05-23 20:00:00|34303.5|34263.5|34300.7|34260.7|34313.1|34273.1|34272.6|34232.6|0
1716498000000|2024-05-23 21:00:00|34298.7|34258.7|34293.9|34253.9|34302.1|34262.1|34289.8|34249.8|0
1716501600000|2024-05-23 22:00:00|34294.1|34254.1|34308.3|34268.3|34313.1|34273.1|34294.1|34254.1|0
1716505200000|2024-05-23 23:00:00|34308.4|34268.4|34310|34270|34331.3|34291.3|34303.8|34263.8|0
1716508800000|2024-05-24 00:00:00|34308.6|34268.6|34338.5|34298.5|34338.6|34298.6|34304|34264|0
1716512400000|2024-05-24 01:00:00|34338.4|34298.4|34365.4|34325.4|34365.5|34325.5|34338.4|34298.4|0
1716516000000|2024-05-24 02:00:00|34368.8|34328.8|34365.5|34325.5|34372.3|34332.3|34351.8|34311.8|0
1716519600000|2024-05-24 03:00:00|34372.1|34332.1|34351.7|34311.7|34372.3|34332.3|34351.6|34311.6|0
1716523200000|2024-05-24 04:00:00|34351.8|34311.8|34345.3|34305.3|34365.3|34325.3|34338.5|34298.5|0
1716526800000|2024-05-24 05:00:00|34338.6|34298.6|34338.4|34298.4|34345.2|34305.2|34311.5|34271.5|0
1716530400000|2024-05-24 06:00:00|34288.4|34273.4|34250.9|34235.9|34288.4|34273.4|34208.4|34193.4|432
1716534000000|2024-05-24 07:00:00|34255.9|34240.9|34212.2|34197.2|34258.4|34243.4|34043.4|34028.4|3628
1716537600000|2024-05-24 08:00:00|34214.7|34199.7|34362.2|34347.2|34382.2|34367.2|34214.7|34199.7|1256
1716541200000|2024-05-24 09:00:00|34367.2|34352.2|34352.2|34337.2|34412.2|34397.2|34342.2|34327.2|1039
1716544800000|2024-05-24 10:00:00|34349.7|34334.7|34347.2|34332.2|34397.2|34382.2|34347.2|34332.2|497
1716548400000|2024-05-24 11:00:00|34349.7|34334.7|34379.1|34364.1|34392.2|34377.2|34322.2|34307.2|615
1716552000000|2024-05-24 12:00:00|34381.6|34366.6|34339.1|34324.1|34399.1|34384.1|34331.6|34316.6|778
1716555600000|2024-05-24 13:00:00|34341.6|34326.6|34344.1|34329.1|34394.1|34379.1|34334.1|34319.1|1064
1716559200000|2024-05-24 14:00:00|34349.1|34334.1|34448.4|34433.4|34458.4|34443.4|34349.1|34334.1|1573
1716562800000|2024-05-24 15:00:00|34453.4|34438.4|34490.9|34470.9|34533.4|34518.4|34448.4|34433.4|1633
1716566400000|2024-05-24 16:00:00|34495.9|34475.9|34505.9|34485.9|34530.9|34510.9|34485.9|34465.9|134
1716570000000|2024-05-24 17:00:00|34500.9|34480.9|34510.9|34485.9|34515.9|34495.9|34490.9|34465.9|119
1716573600000|2024-05-24 18:00:00|34505.9|34480.9|34490.9|34475.9|34525.9|34505.9|34485.9|34470.9|47
1716577200000|2024-05-24 19:00:00|34488.4|34473.4|34505.9|34490.9|34513.4|34498.4|34463.4|34448.4|184
1716580800000|2024-05-24 20:00:00|34523|34483|34518.1|34478.1|34534.6|34494.6|34511.3|34471.3|0
1716760800000|2024-05-26 22:00:00|34537|34497|34524.7|34484.7|34539.8|34499.8|34519.9|34479.9|0
1716764400000|2024-05-26 23:00:00|34524.6|34484.6|34486.2|34446.2|34524.6|34484.6|34480.8|34440.8|0
1716768000000|2024-05-27 00:00:00|34486.3|34446.3|34452.5|34412.5|34495.9|34455.9|34452.2|34412.2|0
1716771600000|2024-05-27 01:00:00|34452.6|34412.6|34479.5|34439.5|34486.2|34446.2|34452.3|34412.3|0
1716775200000|2024-05-27 02:00:00|34479.4|34439.4|34459.1|34419.1|34479.5|34439.5|34445.1|34405.1|0
1716778800000|2024-05-27 03:00:00|34459.2|34419.2|34459.2|34419.2|34465.9|34425.9|34459.1|34419.1|0
1716782400000|2024-05-27 04:00:00|34459.1|34419.1|34466.2|34426.2|34466.2|34426.2|34452.5|34412.5|0
1716786000000|2024-05-27 05:00:00|34466.3|34426.3|34493.2|34453.2|34499.8|34459.8|34466.2|34426.2|0
1716789600000|2024-05-27 06:00:00|34503.4|34488.4|34505.9|34490.9|34513.4|34498.4|34453.4|34438.4|291
1716793200000|2024-05-27 07:00:00|34503.4|34488.4|34505.1|34490.1|34588.4|34573.4|34453.4|34438.4|2197
1716796800000|2024-05-27 08:00:00|34507.6|34492.6|34600.1|34585.1|34615.1|34600.1|34505.1|34490.1|801
1716800400000|2024-05-27 09:00:00|34602.6|34587.6|34595.1|34580.1|34612.6|34597.6|34545.1|34530.1|520
1716804000000|2024-05-27 10:00:00|34592.6|34577.6|34570.1|34555.1|34597.6|34582.6|34545.1|34530.1|406
1716807600000|2024-05-27 11:00:00|34565.1|34550.1|34596.1|34581.1|34596.1|34581.1|34535.1|34520.1|273
1716811200000|2024-05-27 12:00:00|34593.6|34578.6|34651.1|34636.1|34656.1|34641.1|34593.6|34578.6|555
1716814800000|2024-05-27 13:00:00|34656.1|34641.1|34676.1|34661.1|34686.1|34671.1|34646.1|34631.1|589
1716818400000|2024-05-27 14:00:00|34678.6|34663.6|34729.2|34714.2|34734.2|34719.2|34674.2|34659.2|788
1716822000000|2024-05-27 15:00:00|34726.7|34711.7|34796.7|34771.7|34801.7|34781.7|34709.2|34694.2|1476
1716825600000|2024-05-27 16:00:00|34801.7|34776.7|34786.7|34761.7|34806.7|34786.7|34786.7|34761.7|89
1716829200000|2024-05-27 17:00:00|34781.7|34762.7|34806.7|34781.7|34806.7|34786.7|34781.7|34762.7|28
1716832800000|2024-05-27 18:00:00|34801.7|34776.7|34801.7|34786.7|34804.2|34789.2|34796.7|34776.7|13
1716836400000|2024-05-27 19:00:00|34804.2|34789.2|34839.2|34824.2|34859.2|34844.2|34804.2|34789.2|153
1716840000000|2024-05-27 20:00:00|34849.8|34809.8|34852.6|34812.6|34852.6|34812.6|34847.8|34807.8|0
1716847200000|2024-05-27 22:00:00|34852.8|34812.8|34826.4|34786.4|34865|34825|34802.3|34762.3|0
1716850800000|2024-05-27 23:00:00|34826.3|34786.3|34807.1|34767.1|34826.4|34786.4|34804.3|34764.3|0
1716854400000|2024-05-28 00:00:00|34806.4|34766.4|34808.1|34768.1|34848.4|34808.4|34792.6|34752.6|0
1716858000000|2024-05-28 01:00:00|34808|34768|34828.6|34788.6|34835.4|34795.4|34807.9|34767.9|0
1716861600000|2024-05-28 02:00:00|34828.7|34788.7|34859.6|34819.6|34859.7|34819.7|34828.6|34788.6|0
1716865200000|2024-05-28 03:00:00|34859.5|34819.5|34880|34840|34886.8|34846.8|34852.8|34812.8|0
1716868800000|2024-05-28 04:00:00|34879.9|34839.9|34853|34813|34893.5|34853.5|34853|34813|0
1716872400000|2024-05-28 05:00:00|34852.9|34812.9|34852.7|34812.7|34866.4|34826.4|34839|34799|0
1716876000000|2024-05-28 06:00:00|34796.7|34781.7|34879.2|34864.2|34879.2|34864.2|34781.7|34766.7|425
1716879600000|2024-05-28 07:00:00|34884.2|34869.2|34808.2|34793.2|34889.2|34874.2|34798.2|34783.2|1651
1716883200000|2024-05-28 08:00:00|34810.7|34795.7|34838.2|34823.2|34878.2|34863.2|34783.2|34768.2|1036
1716886800000|2024-05-28 09:00:00|34840.7|34825.7|34823.2|34808.2|34868.2|34853.2|34810.7|34795.7|540
1716890400000|2024-05-28 10:00:00|34820.7|34805.7|34735.7|34720.7|34823.2|34808.2|34723.2|34708.2|969
1716894000000|2024-05-28 11:00:00|34733.2|34718.2|34718|34703|34738.2|34723.2|34678|34663|819
1716897600000|2024-05-28 12:00:00|34723|34708|34648|34633|34723|34708|34598|34583|1189
1716901200000|2024-05-28 13:00:00|34645.5|34630.5|34618|34603|34688|34673|34585.5|34570.5|1451
1716904800000|2024-05-28 14:00:00|34610.5|34595.5|34611.9|34596.9|34651.9|34636.9|34536.9|34521.9|1295
1716908400000|2024-05-28 15:00:00|34609.4|34594.4|34684.4|34664.4|34691.9|34676.9|34586.9|34571.9|1189
1716912000000|2024-05-28 16:00:00|34689.4|34659.4|34689.4|34669.4|34724.4|34704.4|34679.4|34659.4|315
1716915600000|2024-05-28 17:00:00|34694.4|34664.4|34654.4|34634.4|34694.4|34669.4|34634.4|34609.4|267
1716919200000|2024-05-28 18:00:00|34649.4|34629.4|34639.4|34624.4|34674.4|34649.4|34581.9|34566.9|224
1716922800000|2024-05-28 19:00:00|34636.9|34621.9|34671.9|34656.9|34674.4|34659.4|34616.9|34601.9|160
1716926400000|2024-05-28 20:00:00|34683.5|34643.5|34676.5|34636.5|34719.2|34679.2|34665.5|34625.5|0
1716930000000|2024-05-28 21:00:00|34677.9|34637.9|34673|34633|34679.9|34639.9|34668.2|34628.2|0
1716933600000|2024-05-28 22:00:00|34673.1|34633.1|34662.3|34622.3|34674.4|34634.4|34650.6|34610.6|0
1716937200000|2024-05-28 23:00:00|34660.3|34620.3|34644.4|34604.4|34663.7|34623.7|34639.6|34599.6|0
1716940800000|2024-05-29 00:00:00|34644.5|34604.5|34662.8|34622.8|34690.4|34650.4|34634.8|34594.8|0
1716944400000|2024-05-29 01:00:00|34662.7|34622.7|34619.3|34579.3|34676.4|34636.4|34591.9|34551.9|0
1716948000000|2024-05-29 02:00:00|34619.2|34579.2|34585|34545|34632.8|34592.8|34585|34545|0
1716951600000|2024-05-29 03:00:00|34591.7|34551.7|34577.9|34537.9|34598.2|34558.2|34571|34531|0
1716955200000|2024-05-29 04:00:00|34577.8|34537.8|34591.7|34551.7|34605|34565|34571.1|34531.1|0
1716958800000|2024-05-29 05:00:00|34591.8|34551.8|34534.8|34494.8|34605.2|34565.2|34534.7|34494.7|0
1716962400000|2024-05-29 06:00:00|34539.4|34524.4|34571.9|34556.9|34584.4|34569.4|34511.9|34496.9|227
1716966000000|2024-05-29 07:00:00|34566.9|34551.9|34500|34485|34641.9|34626.9|34495|34480|3345
1716969600000|2024-05-29 08:00:00|34510|34495|34475|34460|34580|34565|34472.5|34457.5|1304
1716973200000|2024-05-29 09:00:00|34477.5|34462.5|34352.5|34337.5|34487.5|34472.5|34290|34275|1990
1716976800000|2024-05-29 10:00:00|34350|34335|34315|34300|34385|34370|34315|34300|887
1716980400000|2024-05-29 11:00:00|34317.5|34302.5|34319.8|34304.8|34339.8|34324.8|34265|34250|1747
1716984000000|2024-05-29 12:00:00|34317.3|34302.3|34139.8|34124.8|34319.8|34304.8|34127.3|34112.3|1938
1716987600000|2024-05-29 13:00:00|34142.3|34127.3|34184.8|34169.8|34189.8|34174.8|34077.3|34062.3|1842
1716991200000|2024-05-29 14:00:00|34187.3|34172.3|34193.8|34178.8|34226.3|34211.3|34136.3|34121.3|2038
1716994800000|2024-05-29 15:00:00|34196.3|34181.3|34191.3|34171.3|34206.3|34181.3|34143.8|34128.8|2227
1716998400000|2024-05-29 16:00:00|34186.3|34166.3|34206.3|34181.3|34211.3|34191.3|34171.3|34151.3|431
1717002000000|2024-05-29 17:00:00|34201.3|34186.3|34206.3|34186.3|34216.3|34196.3|34161.3|34141.3|435
1717005600000|2024-05-29 18:00:00|34201.3|34181.3|34178.8|34163.8|34211.3|34191.3|34173.8|34158.8|140
1717009200000|2024-05-29 19:00:00|34181.3|34166.3|34158.8|34143.8|34213.8|34198.8|34138.8|34123.8|173
1717012800000|2024-05-29 20:00:00|34166.4|34126.4|34078.1|34038.1|34202.6|34162.6|34067.8|34027.8|500
1717016400000|2024-05-29 21:00:00|34078.8|34038.8|34079.9|34039.9|34087.5|34047.5|34067.1|34027.1|0
1717020000000|2024-05-29 22:00:00|34080.4|34040.4|34066.2|34026.2|34108.8|34068.8|34056.5|34016.5|0
1717023600000|2024-05-29 23:00:00|34066.1|34026.1|34069.9|34029.9|34071.3|34031.3|34038.5|33998.5|0
1717027200000|2024-05-30 00:00:00|34071.3|34031.3|34081.3|34041.3|34108.6|34068.6|34067.8|34027.8|0
1717030800000|2024-05-30 01:00:00|34082.1|34042.1|34107|34067|34114.1|34074.1|34074.3|34034.3|0
1717034400000|2024-05-30 02:00:00|34107.1|34067.1|34072.4|34032.4|34120.6|34080.6|34058.8|34018.8|0
1717038000000|2024-05-30 03:00:00|34069.1|34029.1|34051.1|34011.1|34072.4|34032.4|34004.8|33964.8|0
1717041600000|2024-05-30 04:00:00|34057.8|34017.8|34024.1|33984.1|34057.8|34017.8|34003.7|33963.7|0
1717045200000|2024-05-30 05:00:00|34024|33984|34010.2|33970.2|34024|33984|33982.9|33942.9|0
1717048800000|2024-05-30 06:00:00|34003.8|33988.8|34011.3|33996.3|34088.8|34073.8|33996.3|33981.3|471
1717052400000|2024-05-30 07:00:00|34013.8|33998.8|34318.4|34303.4|34318.4|34303.4|33998.8|33983.8|3884
1717056000000|2024-05-30 08:00:00|34320.9|34305.9|34323.4|34308.4|34348.4|34333.4|34268.4|34253.4|1355
1717059600000|2024-05-30 09:00:00|34325.9|34310.9|34298.4|34283.4|34348.4|34333.4|34250.9|34235.9|917
1717063200000|2024-05-30 10:00:00|34295.9|34280.9|34358.4|34343.4|34383.4|34368.4|34290.9|34275.9|958
1717066800000|2024-05-30 11:00:00|34360.9|34345.9|34375.3|34360.3|34378.4|34363.4|34335.3|34320.3|732
1717070400000|2024-05-30 12:00:00|34372.8|34357.8|34422.8|34407.8|34437.8|34422.8|34367.8|34352.8|985
1717074000000|2024-05-30 13:00:00|34420.3|34405.3|34430.3|34415.3|34477.8|34462.8|34402.8|34387.8|1347
1717077600000|2024-05-30 14:00:00|34427.8|34412.8|34442.8|34427.8|34492.8|34477.8|34410.3|34395.3|1437
1717081200000|2024-05-30 15:00:00|34440.3|34425.3|34465.3|34445.3|34472.8|34457.8|34422.8|34407.8|2376
1717084800000|2024-05-30 16:00:00|34470.3|34450.3|34540.3|34520.3|34545.3|34525.3|34465.3|34445.3|420
1717088400000|2024-05-30 17:00:00|34545.3|34525.3|34555.3|34535.3|34565.3|34545.3|34535.3|34515.3|287
1717092000000|2024-05-30 18:00:00|34550.3|34530.3|34537.8|34522.8|34560.3|34535.3|34515.3|34490.3|124
1717095600000|2024-05-30 19:00:00|34540.3|34525.3|34512.8|34497.8|34540.3|34525.3|34460.3|34445.3|319
1717099200000|2024-05-30 20:00:00|34520.3|34480.3|34496.3|34456.3|34520.3|34480.3|34453.5|34413.5|0
1717102800000|2024-05-30 21:00:00|34495.6|34455.6|34491|34451|34501.2|34461.2|34472.1|34432.1|0
1717106400000|2024-05-30 22:00:00|34491.3|34451.3|34465.4|34425.4|34500.7|34460.7|34452.3|34412.3|0
1717110000000|2024-05-30 23:00:00|34464.7|34424.7|34449.4|34409.4|34471.7|34431.7|34443.2|34403.2|0
1717113600000|2024-05-31 00:00:00|34449.5|34409.5|34475.7|34435.7|34489.6|34449.6|34391.2|34351.2|0
1717117200000|2024-05-31 01:00:00|34475.6|34435.6|34470|34430|34516.9|34476.9|34449.4|34409.4|0
1717120800000|2024-05-31 02:00:00|34468.7|34428.7|34435.4|34395.4|34482.2|34442.2|34428.7|34388.7|0
1717124400000|2024-05-31 03:00:00|34442.1|34402.1|34470.4|34430.4|34490.6|34450.6|34435.6|34395.6|0
1717128000000|2024-05-31 04:00:00|34473.8|34433.8|34470|34430|34473.8|34433.8|34442.9|34402.9|0
1717131600000|2024-05-31 05:00:00|34463.3|34423.3|34502.9|34462.9|34517.6|34477.6|34449.7|34409.7|0
1717135200000|2024-05-31 06:00:00|34557.8|34542.8|34527.8|34512.8|34582.8|34567.8|34505.3|34490.3|396
1717138800000|2024-05-31 07:00:00|34530.3|34515.3|34490.6|34475.6|34547.8|34532.8|34422.8|34407.8|2516
1717142400000|2024-05-31 08:00:00|34488.1|34473.1|34476|34461|34531|34516|34463.5|34448.5|857
1717146000000|2024-05-31 09:00:00|34473.5|34458.5|34513.5|34498.5|34516|34501|34431|34416|904
1717149600000|2024-05-31 10:00:00|34516|34501|34516|34501|34521|34506|34438.5|34423.5|693
1717153200000|2024-05-31 11:00:00|34518.5|34503.5|34476|34461|34521|34506|34468.5|34453.5|489
1717156800000|2024-05-31 12:00:00|34478.5|34463.5|34503.5|34488.5|34558.5|34543.5|34463.5|34448.5|899
1717160400000|2024-05-31 13:00:00|34506|34491|34453.5|34438.5|34518.5|34503.5|34428.5|34413.5|1029
1717164000000|2024-05-31 14:00:00|34458.5|34443.5|34469.3|34454.3|34476.8|34461.8|34324.3|34309.3|1958
1717167600000|2024-05-31 15:00:00|34474.3|34459.3|34511.8|34491.8|34521.8|34504.3|34449.3|34434.3|2700
1717171200000|2024-05-31 16:00:00|34506.8|34486.8|34491.8|34466.8|34516.8|34491.8|34476.8|34456.8|499
1717174800000|2024-05-31 17:00:00|34486.8|34471.8|34551.8|34531.8|34556.8|34536.8|34486.8|34466.8|419
1717178400000|2024-05-31 18:00:00|34546.8|34526.8|34594.3|34579.3|34599.3|34584.3|34541.8|34521.8|214
1717182000000|2024-05-31 19:00:00|34591.8|34576.8|34716.8|34701.8|34724.3|34709.3|34579.3|34564.3|303
1717185600000|2024-05-31 20:00:00|34736.6|34696.6|34747.7|34707.7|34801.4|34761.4|34699.5|34659.5|0
1717365600000|2024-06-02 22:00:00|34798.3|34758.3|34764.7|34724.7|34799.6|34759.6|34727.7|34687.7|0
1717369200000|2024-06-02 23:00:00|34764.6|34724.6|34808.2|34768.2|34812.6|34772.6|34759.8|34719.8|0
1717372800000|2024-06-03 00:00:00|34807.5|34767.5|34865.2|34825.2|34870.3|34830.3|34789|34749|0
1717376400000|2024-06-03 01:00:00|34863.1|34823.1|34864.7|34824.7|34871.7|34831.7|34855.6|34815.6|0
1717380000000|2024-06-03 02:00:00|34869.2|34829.2|34863.2|34823.2|34869.9|34829.9|34862.4|34822.4|0
1717383600000|2024-06-03 03:00:00|34863.3|34823.3|34864.1|34824.1|34892|34852|34857.2|34817.2|0
1717387200000|2024-06-03 04:00:00|34864.2|34824.2|34891.3|34851.3|34898.4|34858.4|34864.1|34824.1|0
1717390800000|2024-06-03 05:00:00|34891.4|34851.4|34870.9|34830.9|34898.3|34858.3|34857.1|34817.1|0
1717394400000|2024-06-03 06:00:00|34834.3|34819.3|34759.3|34744.3|34841.8|34826.8|34754.3|34739.3|440
1717398000000|2024-06-03 07:00:00|34774.3|34759.3|34669.4|34654.4|34866.8|34851.8|34649.3|34634.3|3043
1717401600000|2024-06-03 08:00:00|34666.9|34651.9|34774.4|34759.4|34814.4|34799.4|34654.4|34639.4|1353
1717405200000|2024-06-03 09:00:00|34779.4|34764.4|34749.4|34734.4|34784.4|34769.4|34691.9|34676.9|1173
1717408800000|2024-06-03 10:00:00|34754.4|34739.4|34754.4|34739.4|34794.4|34779.4|34751.9|34736.9|825
1717412400000|2024-06-03 11:00:00|34756.9|34741.9|34748.9|34733.9|34784.4|34769.4|34704.4|34689.4|447
1717416000000|2024-06-03 12:00:00|34751.4|34736.4|34826.4|34811.4|34853.9|34838.9|34741.4|34726.4|730
1717419600000|2024-06-03 13:00:00|34828.9|34813.9|34706.4|34691.4|34846.4|34831.4|34661.4|34646.4|1129
1717423200000|2024-06-03 14:00:00|34711.4|34696.4|34673.1|34658.1|34796.4|34781.4|34655.6|34640.6|1552
1717426800000|2024-06-03 15:00:00|34675.6|34660.6|34668.1|34648.1|34713.1|34698.1|34618.1|34603.1|1689
1717430400000|2024-06-03 16:00:00|34673.1|34653.1|34583.1|34563.1|34683.1|34663.1|34558.1|34538.1|576
1717434000000|2024-06-03 17:00:00|34578.1|34558.1|34613.1|34588.1|34633.1|34613.1|34538.1|34518.1|557
1717437600000|2024-06-03 18:00:00|34608.1|34583.1|34623.1|34608.1|34645.6|34630.6|34583.1|34563.1|324
1717441200000|2024-06-03 19:00:00|34625.6|34610.6|34663.1|34648.1|34670.6|34655.6|34620.6|34605.6|138
1717444800000|2024-06-03 20:00:00|34672.8|34632.8|34689.7|34649.7|34710.5|34670.5|34665.7|34625.7|0
1717448400000|2024-06-03 21:00:00|34689.8|34649.8|34687.6|34647.6|34691.8|34651.8|34680|34640|0
1717452000000|2024-06-03 22:00:00|34685.5|34645.5|34687.6|34647.6|34699.4|34659.4|34676.5|34636.5|0
1717455600000|2024-06-03 23:00:00|34686.2|34646.2|34666.8|34626.8|34694.6|34654.6|34663.4|34623.4|0
1717459200000|2024-06-04 00:00:00|34666.9|34626.9|34702.8|34662.8|34705.9|34665.9|34666.9|34626.9|0
1717462800000|2024-06-04 01:00:00|34702.9|34662.9|34693.5|34653.5|34707.1|34667.1|34675.2|34635.2|0
1717466400000|2024-06-04 02:00:00|34695.8|34655.8|34695.5|34655.5|34702.5|34662.5|34682|34642|0
1717470000000|2024-06-04 03:00:00|34695.4|34655.4|34692.2|34652.2|34699.1|34659.1|34664.6|34624.6|0
1717473600000|2024-06-04 04:00:00|34692.1|34652.1|34692.7|34652.7|34720.2|34680.2|34685.3|34645.3|0
1717477200000|2024-06-04 05:00:00|34692.8|34652.8|34685.7|34645.7|34705.9|34665.9|34658.4|34618.4|0
1717480800000|2024-06-04 06:00:00|34648.1|34633.1|34623.1|34608.1|34648.1|34633.1|34570.6|34555.6|333
1717484400000|2024-06-04 07:00:00|34615.6|34600.6|34380.6|34365.6|34623.1|34608.1|34295.6|34280.6|3948
1717488000000|2024-06-04 08:00:00|34378.1|34363.1|34256.5|34241.5|34378.1|34363.1|34231.5|34216.5|1968
1717491600000|2024-06-04 09:00:00|34261.5|34246.5|34229|34214|34281.5|34266.5|34166.5|34151.5|1535
1717495200000|2024-06-04 10:00:00|34226.5|34211.5|34261.5|34246.5|34286.5|34271.5|34171.5|34156.5|1034
1717498800000|2024-06-04 11:00:00|34266.5|34251.5|34438.7|34423.7|34458.7|34443.7|34256.5|34241.5|1461
1717502400000|2024-06-04 12:00:00|34433.7|34418.7|34418.7|34403.7|34446.2|34431.2|34381.2|34366.2|899
1717506000000|2024-06-04 13:00:00|34421.2|34406.2|34428.7|34413.7|34463.7|34448.7|34373.7|34358.7|863
1717509600000|2024-06-04 14:00:00|34411.2|34396.2|34319|34304|34476.2|34461.2|34306.5|34291.5|1692
1717513200000|2024-06-04 15:00:00|34316.5|34301.5|34289|34269|34341.5|34326.5|34261.5|34246.5|2074
1717516800000|2024-06-04 16:00:00|34284|34264|34329|34309|34349|34329|34249|34229|242
1717520400000|2024-06-04 17:00:00|34334|34314|34349|34324|34364|34339|34304|34279|78
1717524000000|2024-06-04 18:00:00|34344|34319|34379|34364|34424|34404|34344|34319|95
1717527600000|2024-06-04 19:00:00|34376.5|34361.5|34379|34364|34394|34379|34321.5|34306.5|177
1717531200000|2024-06-04 20:00:00|34387.1|34347.1|34397.4|34357.4|34409.8|34369.8|34371.1|34331.1|0
1717534800000|2024-06-04 21:00:00|34398.1|34358.1|34394.6|34354.6|34400.8|34360.8|34391.8|34351.8|0
1717538400000|2024-06-04 22:00:00|34394.7|34354.7|34419.2|34379.2|34419.2|34379.2|34380.4|34340.4|0
1717542000000|2024-06-04 23:00:00|34419.3|34379.3|34438.6|34398.6|34445.5|34405.5|34419.2|34379.2|0
1717545600000|2024-06-05 00:00:00|34438.7|34398.7|34413.3|34373.3|34440.8|34400.8|34400.3|34360.3|0
1717549200000|2024-06-05 01:00:00|34413.4|34373.4|34467.5|34427.5|34467.6|34427.6|34406.3|34366.3|0
1717552800000|2024-06-05 02:00:00|34467.4|34427.4|34467.7|34427.7|34474.8|34434.8|34454.1|34414.1|0
1717556400000|2024-06-05 03:00:00|34467.8|34427.8|34481.9|34441.9|34482.2|34442.2|34460.9|34420.9|0
1717560000000|2024-06-05 04:00:00|34482|34442|34467.2|34427.2|34495.4|34455.4|34467.1|34427.1|0
1717563600000|2024-06-05 05:00:00|34467.1|34427.1|34500.7|34460.7|34500.7|34460.7|34460.4|34420.4|0
1717567200000|2024-06-05 06:00:00|34469|34454|34406.5|34391.5|34486.5|34471.5|34404|34389|368
1717570800000|2024-06-05 07:00:00|34411.5|34396.5|34474.1|34459.1|34517.8|34502.8|34399|34384|2328
1717574400000|2024-06-05 08:00:00|34471.6|34456.6|34493.8|34478.8|34578.8|34563.8|34443.8|34428.8|882
1717578000000|2024-06-05 09:00:00|34496.3|34481.3|34581.3|34566.3|34583.8|34568.8|34483.8|34468.8|623
1717581600000|2024-06-05 10:00:00|34583.8|34568.8|34638.8|34623.8|34653.8|34638.8|34561.3|34546.3|796
1717585200000|2024-06-05 11:00:00|34641.3|34626.3|34677.3|34662.3|34707.3|34692.3|34626.3|34611.3|716
1717588800000|2024-06-05 12:00:00|34679.8|34664.8|34732.3|34717.3|34752.3|34737.3|34662.3|34647.3|1087
1717592400000|2024-06-05 13:00:00|34734.8|34719.8|34607.3|34592.3|34749.8|34734.8|34569.8|34554.8|1381
1717596000000|2024-06-05 14:00:00|34594.8|34579.8|34502.2|34487.2|34612.3|34597.3|34464.8|34449.8|2038
1717599600000|2024-06-05 15:00:00|34504.7|34489.7|34562.2|34537.2|34567.2|34547.2|34499.7|34484.7|2049
1717603200000|2024-06-05 16:00:00|34557.2|34542.2|34572.2|34552.2|34597.2|34577.2|34547.2|34527.2|267
1717606800000|2024-06-05 17:00:00|34577.2|34557.2|34597.2|34572.2|34597.2|34572.2|34557.2|34537.2|260
1717610400000|2024-06-05 18:00:00|34592.2|34567.2|34644.7|34629.7|34659.7|34644.7|34587.2|34567.2|230
1717614000000|2024-06-05 19:00:00|34642.2|34627.2|34682.2|34667.2|34682.2|34667.2|34627.2|34612.2|165
1717617600000|2024-06-05 20:00:00|34699.3|34659.3|34693.5|34653.5|34707.2|34667.2|34665|34625|0
1717621200000|2024-06-05 21:00:00|34694.9|34654.9|34696.9|34656.9|34697.6|34657.6|34681.8|34641.8|0
1717624800000|2024-06-05 22:00:00|34694.9|34654.9|34713.5|34673.5|34716.9|34676.9|34679.1|34639.1|0
1717628400000|2024-06-05 23:00:00|34714.8|34674.8|34711.4|34671.4|34727.2|34687.2|34708|34668|0
1717632000000|2024-06-06 00:00:00|34711.3|34671.3|34697.1|34657.1|34711.3|34671.3|34649.9|34609.9|0
1717635600000|2024-06-06 01:00:00|34697|34657|34710.9|34670.9|34717.8|34677.8|34683.4|34643.4|0
1717639200000|2024-06-06 02:00:00|34710.8|34670.8|34684.2|34644.2|34711|34671|34684.2|34644.2|0
1717642800000|2024-06-06 03:00:00|34690.8|34650.8|34697.5|34657.5|34718|34678|34690.8|34650.8|0
1717646400000|2024-06-06 04:00:00|34697.4|34657.4|34690.7|34650.7|34704.1|34664.1|34690.5|34650.5|0
1717650000000|2024-06-06 05:00:00|34690.6|34650.6|34663.4|34623.4|34703.9|34663.9|34656.7|34616.7|0
1717653600000|2024-06-06 06:00:00|34647.2|34632.2|34709.7|34694.7|34722.2|34707.2|34629.7|34614.7|345
1717657200000|2024-06-06 07:00:00|34704.7|34689.7|34576.1|34561.1|34734.7|34719.7|34500.4|34485.4|2267
1717660800000|2024-06-06 08:00:00|34571.1|34556.1|34563.3|34548.3|34652.6|34637.6|34563.3|34548.3|968
1717664400000|2024-06-06 09:00:00|34565.8|34550.8|34653.3|34638.3|34658.3|34643.3|34558.3|34543.3|633
1717668000000|2024-06-06 10:00:00|34655.8|34640.8|34705.8|34690.8|34713.3|34698.3|34620.8|34605.8|497
1717671600000|2024-06-06 11:00:00|34703.3|34688.3|34701.3|34686.3|34718.8|34703.8|34680.8|34665.8|378
1717675200000|2024-06-06 12:00:00|34698.8|34683.8|34748.8|34733.8|34748.8|34733.8|34603.8|34588.8|1582
1717678800000|2024-06-06 13:00:00|34746.3|34731.3|34786.3|34771.3|34793.8|34778.8|34658.8|34643.8|1181
1717682400000|2024-06-06 14:00:00|34788.8|34773.8|34811.2|34796.2|34866.2|34851.2|34773.8|34758.8|1543
1717686000000|2024-06-06 15:00:00|34813.7|34798.7|34858.7|34833.7|34871.2|34856.2|34811.2|34796.2|1777
1717689600000|2024-06-06 16:00:00|34863.7|34838.7|34803.7|34783.7|34863.7|34843.7|34793.7|34773.7|347
1717693200000|2024-06-06 17:00:00|34798.7|34778.7|34828.7|34803.7|34848.7|34823.7|34798.7|34778.7|237
1717696800000|2024-06-06 18:00:00|34833.7|34808.7|34818.7|34803.7|34833.7|34816.2|34763.7|34743.7|207
1717700400000|2024-06-06 19:00:00|34816.2|34801.2|34818.7|34803.7|34836.2|34821.2|34798.7|34783.7|196
1717704000000|2024-06-06 20:00:00|34833.6|34793.6|34818.5|34778.5|34836.3|34796.3|34799.2|34759.2|0
1717707600000|2024-06-06 21:00:00|34819.9|34779.9|34813.2|34773.2|34820.5|34780.5|34809.8|34769.8|0
1717711200000|2024-06-06 22:00:00|34812.6|34772.6|34827.7|34787.7|34831.1|34791.1|34807.7|34767.7|0
1717714800000|2024-06-06 23:00:00|34827.6|34787.6|34825.6|34785.6|34831.8|34791.8|34821.5|34781.5|0
1717718400000|2024-06-07 00:00:00|34826.3|34786.3|34825.9|34785.9|34833.9|34793.9|34808.8|34768.8|0
1717722000000|2024-06-07 01:00:00|34832.5|34792.5|34826.2|34786.2|34839.6|34799.6|34819.1|34779.1|0
1717725600000|2024-06-07 02:00:00|34826.1|34786.1|34839.8|34799.8|34846.6|34806.6|34819.4|34779.4|0
1717729200000|2024-06-07 03:00:00|34839.9|34799.9|34819.5|34779.5|34839.9|34799.9|34819.5|34779.5|0
1717732800000|2024-06-07 04:00:00|34826.2|34786.2|34820|34780|34826.7|34786.7|34819.6|34779.6|0
1717736400000|2024-06-07 05:00:00|34826.7|34786.7|34800.3|34760.3|34827.2|34787.2|34800.3|34760.3|0
1717740000000|2024-06-07 06:00:00|34813.7|34798.7|34848.7|34833.7|34856.2|34841.2|34781.2|34766.2|297
1717743600000|2024-06-07 07:00:00|34846.2|34831.2|34776.4|34761.4|34983.7|34968.7|34706.2|34691.2|2826
1717747200000|2024-06-07 08:00:00|34778.9|34763.9|34591.4|34576.4|34808.9|34793.9|34576.4|34561.4|1146
1717750800000|2024-06-07 09:00:00|34586.4|34571.4|34666.4|34651.4|34671.4|34656.4|34556.4|34541.4|1026
1717754400000|2024-06-07 10:00:00|34663.9|34648.9|34548.9|34533.9|34681.4|34666.4|34536.4|34521.4|633
1717758000000|2024-06-07 11:00:00|34546.4|34531.4|34573.8|34558.8|34588.8|34573.8|34498.9|34483.9|755
1717761600000|2024-06-07 12:00:00|34571.3|34556.3|34576.3|34561.3|34631.3|34616.3|34461.3|34446.3|1559
1717765200000|2024-06-07 13:00:00|34573.8|34558.8|34713.8|34698.8|34768.8|34753.8|34561.3|34546.3|1530
1717768800000|2024-06-07 14:00:00|34711.3|34696.3|34713.4|34698.4|34760.9|34745.9|34693.8|34678.8|1077
1717772400000|2024-06-07 15:00:00|34715.9|34700.9|34713.4|34693.4|34723.4|34700.9|34663.4|34648.4|1112
1717776000000|2024-06-07 16:00:00|34718.4|34688.4|34753.4|34728.4|34753.4|34728.4|34693.4|34668.4|121
1717779600000|2024-06-07 17:00:00|34748.4|34723.4|34718.4|34693.4|34758.4|34738.4|34718.4|34693.4|83
1717783200000|2024-06-07 18:00:00|34713.4|34698.4|34683.4|34668.4|34713.4|34698.4|34633.4|34613.4|143
1717786800000|2024-06-07 19:00:00|34680.9|34665.9|34653.4|34638.4|34695.9|34680.9|34640.9|34625.9|164
1717790400000|2024-06-07 20:00:00|34667.1|34627.1|34644.6|34604.6|34667.1|34627.1|34628.1|34588.1|0
1717970400000|2024-06-09 22:00:00|34585.4|34545.4|34613.7|34573.7|34635.7|34595.7|34585.4|34545.4|0
1717974000000|2024-06-09 23:00:00|34611.7|34571.7|34592.4|34552.4|34613.7|34573.7|34587.6|34547.6|0
1717977600000|2024-06-10 00:00:00|34587.3|34547.3|34661.5|34621.5|34671.5|34631.5|34587.3|34547.3|0
1717981200000|2024-06-10 01:00:00|34654.8|34614.8|34628.4|34588.4|34661.6|34621.6|34621.4|34581.4|0
1717984800000|2024-06-10 02:00:00|34628.3|34588.3|34628.4|34588.4|34635.1|34595.1|34608.2|34568.2|0
1717988400000|2024-06-10 03:00:00|34628.5|34588.5|34635.2|34595.2|34649.1|34609.1|34628.4|34588.4|0
1717992000000|2024-06-10 04:00:00|34635.3|34595.3|34628.8|34588.8|34635.6|34595.6|34615.3|34575.3|0
1717995600000|2024-06-10 05:00:00|34628.9|34588.9|34585.1|34545.1|34642.3|34602.3|34585.1|34545.1|0
1717999200000|2024-06-10 06:00:00|34569.7|34554.7|34467.2|34452.2|34569.7|34554.7|34359.7|34344.7|1197
1718002800000|2024-06-10 07:00:00|34462.2|34447.2|34339.9|34324.9|34472.2|34457.2|34239.5|34224.5|3578
1718006400000|2024-06-10 08:00:00|34337.4|34322.4|34312.4|34297.4|34392.4|34377.4|34257.4|34242.4|1205
1718010000000|2024-06-10 09:00:00|34309.9|34294.9|34317.4|34302.4|34352.4|34337.4|34289.9|34274.9|1070
1718013600000|2024-06-10 10:00:00|34314.9|34299.9|34379.9|34364.9|34414.9|34399.9|34302.4|34287.4|754
1718017200000|2024-06-10 11:00:00|34382.4|34367.4|34485.2|34470.2|34525.2|34510.2|34382.4|34367.4|998
1718020800000|2024-06-10 12:00:00|34487.7|34472.7|34435.2|34420.2|34535.2|34520.2|34420.2|34405.2|835
1718024400000|2024-06-10 13:00:00|34432.7|34417.7|34405.2|34390.2|34450.2|34435.2|34352.7|34337.7|1052
1718028000000|2024-06-10 14:00:00|34402.7|34387.7|34433.4|34418.4|34463.4|34448.4|34360.9|34345.9|1052
1718031600000|2024-06-10 15:00:00|34435.9|34420.9|34553.4|34533.4|34573.4|34553.4|34430.9|34415.9|2308
1718035200000|2024-06-10 16:00:00|34558.4|34538.4|34573.4|34548.4|34578.4|34558.4|34543.4|34523.4|258
1718038800000|2024-06-10 17:00:00|34568.4|34543.4|34608.4|34588.4|34623.4|34603.4|34558.4|34533.4|160
1718042400000|2024-06-10 18:00:00|34603.4|34583.4|34605.9|34590.9|34620.9|34605.9|34585.9|34568.4|129
1718046000000|2024-06-10 19:00:00|34603.4|34588.4|34593.4|34578.4|34623.4|34608.4|34573.4|34558.4|147
1718049600000|2024-06-10 20:00:00|34616.5|34576.5|34594.9|34554.9|34622.5|34582.5|34567.4|34527.4|0
1718053200000|2024-06-10 21:00:00|34595|34555|34601.1|34561.1|34604.6|34564.6|34595|34555|0
1718056800000|2024-06-10 22:00:00|34601|34561|34594.9|34554.9|34609.4|34569.4|34594.9|34554.9|0
1718060400000|2024-06-10 23:00:00|34595|34555|34577|34537|34598.4|34558.4|34567.4|34527.4|0
1718064000000|2024-06-11 00:00:00|34575.6|34535.6|34574.6|34534.6|34614.8|34574.8|34563.9|34523.9|0
1718067600000|2024-06-11 01:00:00|34581.3|34541.3|34588.5|34548.5|34595.1|34555.1|34567.8|34527.8|0
1718071200000|2024-06-11 02:00:00|34588.4|34548.4|34568|34528|34588.5|34548.5|34567.9|34527.9|0
1718074800000|2024-06-11 03:00:00|34568.1|34528.1|34581.6|34541.6|34581.6|34541.6|34554.5|34514.5|0
1718078400000|2024-06-11 04:00:00|34581.5|34541.5|34575|34535|34581.8|34541.8|34568|34528|0
1718082000000|2024-06-11 05:00:00|34574.9|34534.9|34587.3|34547.3|34587.3|34547.3|34559.8|34519.8|0
1718085600000|2024-06-11 06:00:00|34593.4|34578.4|34620.9|34605.9|34640.9|34625.9|34593.4|34578.4|242
1718089200000|2024-06-11 07:00:00|34625.9|34610.9|34501.3|34486.3|34650.9|34635.9|34468.4|34453.4|2007
1718092800000|2024-06-11 08:00:00|34503.8|34488.8|34328.8|34313.8|34578.8|34563.8|34313.8|34298.8|2058
1718096400000|2024-06-11 09:00:00|34326.3|34311.3|34171.3|34156.3|34391.3|34376.3|34168.8|34153.8|2432
1718100000000|2024-06-11 10:00:00|34168.8|34153.8|34163.8|34148.8|34191.3|34176.3|34113.8|34098.8|1653
1718103600000|2024-06-11 11:00:00|34156.3|34141.3|33991.5|33976.5|34166.3|34151.3|33944|33929|2043
1718107200000|2024-06-11 12:00:00|33989|33974|33931.5|33916.5|34011.5|33996.5|33879|33864|2179
1718110800000|2024-06-11 13:00:00|33929|33914|33879|33864|34009|33994|33726.5|33711.5|3602
1718114400000|2024-06-11 14:00:00|33876.5|33861.5|33937.6|33922.6|33975.1|33960.1|33831.5|33816.5|2010
1718118000000|2024-06-11 15:00:00|33935.1|33920.1|33862.6|33842.6|33950.1|33935.1|33857.6|33837.6|2830
1718121600000|2024-06-11 16:00:00|33857.6|33837.6|33897.6|33872.6|33902.6|33877.6|33837.6|33817.6|456
1718125200000|2024-06-11 17:00:00|33892.6|33867.6|33927.6|33902.6|33927.6|33907.6|33877.6|33852.6|191
1718128800000|2024-06-11 18:00:00|33922.6|33897.6|33957.6|33942.6|33982.6|33967.6|33907.6|33882.6|304
1718132400000|2024-06-11 19:00:00|33960.1|33945.1|33905.1|33890.1|33962.6|33947.6|33877.6|33862.6|331
1718136000000|2024-06-11 20:00:00|33924.7|33884.7|33918.6|33878.6|33932.9|33892.9|33898.1|33858.1|0
1718139600000|2024-06-11 21:00:00|33917|33877|33924|33884|33924|33884|33915.6|33875.6|0
1718143200000|2024-06-11 22:00:00|33923.7|33883.7|33929.5|33889.5|33930.8|33890.8|33897.7|33857.7|0
1718146800000|2024-06-11 23:00:00|33931.8|33891.8|33926.1|33886.1|33943.5|33903.5|33921.3|33881.3|0
1718150400000|2024-06-12 00:00:00|33927.7|33887.7|33952|33912|33972.4|33932.4|33923|33883|0
1718154000000|2024-06-12 01:00:00|33952.1|33912.1|33952.5|33912.5|33972.6|33932.6|33939.1|33899.1|0
1718157600000|2024-06-12 02:00:00|33952.6|33912.6|33946|33906|33959.3|33919.3|33939.3|33899.3|0
1718161200000|2024-06-12 03:00:00|33952.6|33912.6|33978.9|33938.9|33979.4|33939.4|33952.5|33912.5|0
1718164800000|2024-06-12 04:00:00|33972.3|33932.3|33971.3|33931.3|33985.5|33945.5|33964.6|33924.6|0
1718168400000|2024-06-12 05:00:00|33971.2|33931.2|34019.6|33979.6|34026.1|33986.1|33958.1|33918.1|0
1718172000000|2024-06-12 06:00:00|34000.6|33985.6|34018.1|34003.1|34063.1|34048.1|33993.1|33978.1|490
1718175600000|2024-06-12 07:00:00|34020.6|34005.6|34151.7|34136.7|34166.7|34151.7|33995.6|33980.6|2910
1718179200000|2024-06-12 08:00:00|34149.2|34134.2|34069.2|34054.2|34164.2|34149.2|34066.7|34051.7|1448
1718182800000|2024-06-12 09:00:00|34066.7|34051.7|34111.7|34096.7|34144.2|34129.2|34021.7|34006.7|1071
1718186400000|2024-06-12 10:00:00|34109.2|34094.2|34186.7|34171.7|34186.7|34171.7|34091.7|34076.7|921
1718190000000|2024-06-12 11:00:00|34191.7|34176.7|34233.5|34218.5|34263.5|34248.5|34164.2|34149.2|1097
1718193600000|2024-06-12 12:00:00|34236|34221|34333.5|34318.5|34388.5|34373.5|34178.5|34163.5|2300
1718197200000|2024-06-12 13:00:00|34328.5|34313.5|34363.5|34348.5|34381|34366|34296|34281|2238
1718200800000|2024-06-12 14:00:00|34366|34351|34357.4|34342.4|34394.9|34379.9|34311|34296|1399
1718204400000|2024-06-12 15:00:00|34359.9|34344.9|34347.4|34327.4|34389.9|34374.9|34327.4|34307.4|1842
1718208000000|2024-06-12 16:00:00|34342.4|34322.4|34377.4|34352.4|34377.4|34357.4|34342.4|34317.4|384
1718211600000|2024-06-12 17:00:00|34372.4|34357.4|34378.9|34350.9|34402.4|34382.4|34342.4|34320.9|171
1718215200000|2024-06-12 18:00:00|34376.4|34348.4|34349.9|34334.9|34394.9|34379.9|34317.4|34297.4|259
1718218800000|2024-06-12 19:00:00|34347.4|34332.4|34329.9|34314.9|34377.4|34362.4|34272.4|34257.4|335
1718222400000|2024-06-12 20:00:00|34329.8|34289.8|34401.8|34361.8|34404.6|34364.6|34308.1|34268.1|0
1718226000000|2024-06-12 21:00:00|34401.9|34361.9|34386.2|34346.2|34404.6|34364.6|34375.2|34335.2|0
1718229600000|2024-06-12 22:00:00|34386.3|34346.3|34378.1|34338.1|34393.8|34353.8|34370.5|34330.5|0
1718233200000|2024-06-12 23:00:00|34378.2|34338.2|34382.4|34342.4|34387.9|34347.9|34365.2|34325.2|0
1718236800000|2024-06-13 00:00:00|34382.7|34342.7|34330.8|34290.8|34390.2|34350.2|34323.8|34283.8|0
1718240400000|2024-06-13 01:00:00|34330.9|34290.9|34331.7|34291.7|34351|34311|34317.1|34277.1|0
1718244000000|2024-06-13 02:00:00|34331.8|34291.8|34319|34279|34338.4|34298.4|34305.4|34265.4|0
1718247600000|2024-06-13 03:00:00|34312.4|34272.4|34339.8|34299.8|34339.9|34299.9|34312.3|34272.3|0
1718251200000|2024-06-13 04:00:00|34339.7|34299.7|34351.3|34311.3|34352.2|34312.2|34319|34279|0
1718254800000|2024-06-13 05:00:00|34351.2|34311.2|34260.3|34220.3|34351.2|34311.2|34246.9|34206.9|0
1718258400000|2024-06-13 06:00:00|34288.7|34273.7|34291.2|34276.2|34346.2|34331.2|34233.7|34218.7|537
1718262000000|2024-06-13 07:00:00|34303.7|34288.7|34138.7|34123.7|34321.2|34306.2|34136.2|34121.2|2057
1718265600000|2024-06-13 08:00:00|34136.2|34121.2|34005.4|33990.4|34136.2|34121.2|33957.9|33942.9|3020
1718269200000|2024-06-13 09:00:00|34002.9|33987.9|33975.4|33960.4|34050.4|34035.4|33927.9|33912.9|1372
1718272800000|2024-06-13 10:00:00|33980.4|33965.4|33900.4|33885.4|34002.9|33987.9|33885.4|33870.4|1219
1718276400000|2024-06-13 11:00:00|33895.4|33880.4|33957.4|33942.4|33977.4|33962.4|33895.4|33880.4|548
1718280000000|2024-06-13 12:00:00|33962.4|33947.4|34002.4|33987.4|34067.4|34052.4|33962.4|33947.4|1316
1718283600000|2024-06-13 13:00:00|33999.9|33984.9|33772.4|33757.4|34027.4|34012.4|33739.9|33724.9|2110
1718287200000|2024-06-13 14:00:00|33774.9|33759.9|33618.1|33603.1|33807.4|33792.4|33603.1|33588.1|3044
1718290800000|2024-06-13 15:00:00|33615.6|33600.6|33613.1|33593.1|33645.6|33630.6|33560.6|33545.6|3009
1718294400000|2024-06-13 16:00:00|33608.1|33588.1|33618.1|33593.1|33628.1|33608.1|33563.1|33543.1|599
1718298000000|2024-06-13 17:00:00|33613.1|33588.1|33638.1|33618.1|33653.1|33628.1|33613.1|33588.1|272
1718301600000|2024-06-13 18:00:00|33643.1|33613.1|33670.6|33655.6|33670.6|33655.6|33623.1|33603.1|146
1718305200000|2024-06-13 19:00:00|33665.6|33650.6|33668.1|33653.1|33700.6|33685.6|33658.1|33643.1|147
1718308800000|2024-06-13 20:00:00|33665.8|33625.8|33660.5|33620.5|33702.1|33662.1|33648.4|33608.4|0
1718312400000|2024-06-13 21:00:00|33657.9|33617.9|33660.1|33620.1|33664.9|33624.9|33657.9|33617.9|0
1718316000000|2024-06-13 22:00:00|33660.2|33620.2|33667.9|33627.9|33676.1|33636.1|33638.3|33598.3|0
1718319600000|2024-06-13 23:00:00|33666.3|33626.3|33674.4|33634.4|33679.2|33639.2|33657.4|33617.4|0
1718323200000|2024-06-14 00:00:00|33676|33636|33669.8|33629.8|33684.1|33644.1|33663.2|33623.2|0
1718326800000|2024-06-14 01:00:00|33666.5|33626.5|33690.1|33650.1|33696.7|33656.7|33650.3|33610.3|0
1718330400000|2024-06-14 02:00:00|33690|33650|33710.4|33670.4|33710.5|33670.5|33683.3|33643.3|0
1718334000000|2024-06-14 03:00:00|33713.6|33673.6|33717.4|33677.4|33723.8|33683.8|33703.8|33663.8|0
1718337600000|2024-06-14 04:00:00|33717.3|33677.3|33683.2|33643.2|33717.4|33677.4|33683.1|33643.1|0
1718341200000|2024-06-14 05:00:00|33689.7|33649.7|33726|33686|33758.8|33718.8|33676.5|33636.5|0
1718344800000|2024-06-14 06:00:00|33721.7|33706.7|33576.7|33561.7|33731.7|33716.7|33514.2|33499.2|636
1718348400000|2024-06-14 07:00:00|33581.7|33566.7|33190.2|33175.2|33604.2|33589.2|33180.2|33165.2|5746
1718352000000|2024-06-14 08:00:00|33192.7|33177.7|33035.2|33020.2|33232.7|33217.7|33030.2|33015.2|3564
1718355600000|2024-06-14 09:00:00|33037.7|33022.7|32842.7|32827.7|33105.2|33090.2|32837.7|32822.7|3642
1718359200000|2024-06-14 10:00:00|32840.2|32825.2|32667.7|32652.7|32845.2|32830.2|32567.7|32552.7|4404
1718362800000|2024-06-14 11:00:00|32670.2|32655.2|32679.9|32664.9|32867.7|32852.7|32585.2|32570.2|2693
1718366400000|2024-06-14 12:00:00|32682.4|32667.4|32679.9|32664.9|32747.4|32732.4|32624.9|32609.9|2516
1718370000000|2024-06-14 13:00:00|32682.4|32667.4|32637.4|32622.4|32747.4|32732.4|32549.9|32534.9|2651
1718373600000|2024-06-14 14:00:00|32627.4|32612.4|32575.2|32560.2|32627.4|32612.4|32480.2|32465.2|4261
1718377200000|2024-06-14 15:00:00|32570.2|32555.2|32687.7|32667.7|32697.7|32682.7|32565.2|32550.2|3312
1718380800000|2024-06-14 16:00:00|32682.7|32662.7|32702.7|32682.7|32702.7|32682.7|32647.7|32627.7|560
1718384400000|2024-06-14 17:00:00|32707.7|32687.7|32667.7|32647.7|32722.7|32702.7|32662.7|32642.7|202
1718388000000|2024-06-14 18:00:00|32672.7|32642.7|32682.7|32667.7|32692.7|32677.7|32642.7|32622.7|215
1718391600000|2024-06-14 19:00:00|32680.2|32665.2|32695.2|32680.2|32697.7|32682.7|32630.2|32615.2|294
1718395200000|2024-06-14 20:00:00|32713.5|32673.5|32700.6|32660.6|32714.8|32674.8|32689.2|32649.2|0
1718575200000|2024-06-16 22:00:00|32678.7|32638.7|32712.5|32672.5|32712.5|32672.5|32674.6|32634.6|0
1718578800000|2024-06-16 23:00:00|32712.4|32672.4|32699.6|32659.6|32713.8|32673.8|32694.2|32654.2|0
1718582400000|2024-06-17 00:00:00|32699.7|32659.7|32784|32744|32797.2|32757.2|32698.6|32658.6|0
1718586000000|2024-06-17 01:00:00|32783.8|32743.8|32845.1|32805.1|32845.2|32805.2|32750.4|32710.4|0
1718589600000|2024-06-17 02:00:00|32838.5|32798.5|32864.1|32824.1|32884.4|32844.4|32825|32785|0
1718593200000|2024-06-17 03:00:00|32864.2|32824.2|32870.9|32830.9|32884.2|32844.2|32864.1|32824.1|0
1718596800000|2024-06-17 04:00:00|32841.7|32801.7|32854.2|32814.2|32880.7|32840.7|32835.1|32795.1|0
1718600400000|2024-06-17 05:00:00|32854.1|32814.1|32880.2|32840.2|32903.8|32863.8|32847.5|32807.5|0
1718604000000|2024-06-17 06:00:00|32808.6|32793.6|32923.6|32908.6|33003.6|32988.6|32758.6|32743.6|1179
1718607600000|2024-06-17 07:00:00|32918.6|32903.6|32901|32886|33118.6|33103.6|32851|32836|8051
1718611200000|2024-06-17 08:00:00|32898.5|32883.5|32788.5|32773.5|32981|32966|32761|32746|3843
1718614800000|2024-06-17 09:00:00|32786|32771|32783.5|32768.5|32846|32831|32756|32741|2648
1718618400000|2024-06-17 10:00:00|32781|32766|32793.5|32778.5|32793.5|32778.5|32591|32576|8996
1718622000000|2024-06-17 11:00:00|32796|32781|32880.1|32865.1|32885.1|32870.1|32758.5|32743.5|6650
1718625600000|2024-06-17 12:00:00|32877.6|32862.6|32860.1|32845.1|32897.6|32882.6|32767.6|32752.6|4252
1718629200000|2024-06-17 13:00:00|32862.6|32847.6|32817.6|32802.6|32927.6|32912.6|32817.6|32802.6|4592
1718632800000|2024-06-17 14:00:00|32815.1|32800.1|32908.5|32893.5|32921|32906|32747.6|32732.6|2874
1718636400000|2024-06-17 15:00:00|32911|32896|32896|32876|32953.5|32938.5|32876|32856|2608
1718640000000|2024-06-17 16:00:00|32901|32871|32966|32946|32976|32956|32901|32871|587
1718643600000|2024-06-17 17:00:00|32971|32951|33041|33016|33046|33026|32966|32946|329
1718647200000|2024-06-17 18:00:00|33036|33021|33036|33021|33076|33051|33026|33006|235
1718650800000|2024-06-17 19:00:00|33033.5|33018.5|33066|33051|33086|33071|33031|33016|318
1718654400000|2024-06-17 20:00:00|33077.2|33037.2|33081.7|33041.7|33085.1|33045.1|33057.4|33017.4|3246
1718658000000|2024-06-17 21:00:00|33081.1|33041.1|33082.8|33042.8|33084.2|33044.2|33079|33039|0
1718661600000|2024-06-17 22:00:00|33082.9|33042.9|33109.4|33069.4|33124.7|33084.7|33081.5|33041.5|0
1718665200000|2024-06-17 23:00:00|33109.2|33069.2|33108.7|33068.7|33121.3|33081.3|33095.7|33055.7|0
1718668800000|2024-06-18 00:00:00|33108.1|33068.1|33073.3|33033.3|33138.8|33098.8|33073.3|33033.3|0
1718672400000|2024-06-18 01:00:00|33073|33033|33013.2|32973.2|33073|33033|33006.4|32966.4|0
1718676000000|2024-06-18 02:00:00|33013.1|32973.1|33046.4|33006.4|33046.4|33006.4|33013.1|32973.1|0
1718679600000|2024-06-18 03:00:00|33039.8|32999.8|33039.8|32999.8|33046.8|33006.8|33026.7|32986.7|0
1718683200000|2024-06-18 04:00:00|33046.4|33006.4|33036.3|32996.3|33053.1|33013.1|33013.4|32973.4|0
1718686800000|2024-06-18 05:00:00|33033|32993|33099.3|33059.3|33099.4|33059.4|33019.8|32979.8|0
1718690400000|2024-06-18 06:00:00|33121.2|33106.2|33183.7|33168.7|33196.2|33181.2|33121.2|33106.2|671
1718694000000|2024-06-18 07:00:00|33188.7|33173.7|33254.6|33239.6|33317.1|33302.1|33188.7|33173.7|7519
1718697600000|2024-06-18 08:00:00|33252.1|33237.1|33192.1|33177.1|33262.1|33247.1|33094.6|33079.6|4654
1718701200000|2024-06-18 09:00:00|33202.1|33187.1|33284.6|33269.6|33307.1|33292.1|33194.6|33179.6|6765
1718704800000|2024-06-18 10:00:00|33282.1|33267.1|33327.1|33312.1|33364.6|33349.6|33267.1|33252.1|2716
1718708400000|2024-06-18 11:00:00|33329.6|33314.6|33274.5|33259.5|33332.1|33317.1|33244.5|33229.5|2010
1718712000000|2024-06-18 12:00:00|33272|33257|33304.5|33289.5|33344.5|33329.5|33197|33182|3590
1718715600000|2024-06-18 13:00:00|33302|33287|33292|33277|33357|33342|33237|33222|3028
1718719200000|2024-06-18 14:00:00|33289.5|33274.5|33299.7|33284.7|33344.7|33329.7|33247.2|33232.2|4128
1718722800000|2024-06-18 15:00:00|33302.2|33287.2|33367.2|33347.2|33369.7|33354.7|33257.2|33242.2|5261
1718726400000|2024-06-18 16:00:00|33372.2|33352.2|33377.2|33357.2|33382.2|33362.2|33352.2|33327.2|294
1718730000000|2024-06-18 17:00:00|33372.2|33352.2|33397.2|33377.2|33422.2|33397.2|33362.2|33337.2|414
1718733600000|2024-06-18 18:00:00|33392.2|33372.2|33357.2|33342.2|33397.2|33372.2|33347.2|33327.2|226
1718737200000|2024-06-18 19:00:00|33354.7|33339.7|33372.2|33357.2|33392.2|33377.2|33324.7|33309.7|373
1718740800000|2024-06-18 20:00:00|33398.2|33358.2|33414|33374|33420.1|33380.1|33389.6|33349.6|2848
1718744400000|2024-06-18 21:00:00|33413.3|33373.3|33415.7|33375.7|33416.4|33376.4|33409.6|33369.6|0
1718748000000|2024-06-18 22:00:00|33415.8|33375.8|33445.4|33405.4|33448.6|33408.6|33409.6|33369.6|0
1718751600000|2024-06-18 23:00:00|33444.1|33404.1|33428.5|33388.5|33444.2|33404.2|33421|33381|0
1718755200000|2024-06-19 00:00:00|33427.4|33387.4|33344.7|33304.7|33429.5|33389.5|33338.2|33298.2|0
1718758800000|2024-06-19 01:00:00|33344.6|33304.6|33351.3|33311.3|33358.1|33318.1|33338.1|33298.1|0
1718762400000|2024-06-19 02:00:00|33357.9|33317.9|33351.4|33311.4|33364.8|33324.8|33351.2|33311.2|0
1718766000000|2024-06-19 03:00:00|33348.1|33308.1|33340.9|33300.9|33348.3|33308.3|33340.8|33300.8|0
1718769600000|2024-06-19 04:00:00|33341|33301|33334.3|33294.3|33341|33301|33327.6|33287.6|0
1718773200000|2024-06-19 05:00:00|33334.2|33294.2|33400.4|33360.4|33420.2|33380.2|33327.6|33287.6|0
1718776800000|2024-06-19 06:00:00|33408.1|33393.1|33368.1|33353.1|33450.6|33435.6|33320.6|33305.6|656
1718780400000|2024-06-19 07:00:00|33365.6|33350.6|33447.8|33432.8|33452.8|33437.8|33235.6|33220.6|8469
1718784000000|2024-06-19 08:00:00|33452.8|33437.8|33360.3|33345.3|33517.8|33502.8|33342.8|33327.8|7132
1718787600000|2024-06-19 09:00:00|33355.3|33340.3|33345.3|33330.3|33402.8|33387.8|33252.8|33237.8|2838
1718791200000|2024-06-19 10:00:00|33347.8|33332.8|33317.8|33302.8|33367.8|33352.8|33277.8|33262.8|4882
1718794800000|2024-06-19 11:00:00|33322.8|33307.8|33398.5|33383.5|33418.5|33403.5|33307.8|33292.8|3123
1718798400000|2024-06-19 12:00:00|33401|33386|33363.5|33348.5|33403.5|33388.5|33303.5|33288.5|2814
1718802000000|2024-06-19 13:00:00|33366|33351|33293.5|33278.5|33388.5|33373.5|33268.5|33253.5|1761
1718805600000|2024-06-19 14:00:00|33296|33281|33291.6|33276.6|33344.1|33329.1|33246.6|33231.6|2867
1718809200000|2024-06-19 15:00:00|33289.1|33274.1|33246.6|33226.6|33289.1|33274.1|33216.6|33201.6|2303
1718812800000|2024-06-19 16:00:00|33251.6|33221.6|33216.6|33191.6|33251.6|33226.6|33206.6|33181.6|545
1718816400000|2024-06-19 17:00:00|33215.6|33187.6|33196.6|33171.6|33221.6|33196.6|33186.6|33162.6|68
1718820000000|2024-06-19 18:00:00|33195.6|33167.6|33201.6|33186.6|33206.6|33191.6|33186.6|33166.6|16
1718823600000|2024-06-19 19:00:00|33204.1|33189.1|33221.6|33206.6|33239.1|33224.1|33184.1|33169.1|42
1718827200000|2024-06-19 20:00:00|33241.6|33201.6|33243|33203|33243|33203|33241.6|33201.6|1
1718830800000|2024-06-19 21:00:00|33246.4|33206.4|33251.6|33211.6|33251.6|33211.6|33246.4|33206.4|0
1718834400000|2024-06-19 22:00:00|33250.4|33210.4|33206.3|33166.3|33250.4|33210.4|33206.3|33166.3|0
1718838000000|2024-06-19 23:00:00|33206.6|33166.6|33218.8|33178.8|33220.2|33180.2|33206|33166|0
1718841600000|2024-06-20 00:00:00|33218.9|33178.9|33244.9|33204.9|33251.6|33211.6|33211.6|33171.6|0
1718845200000|2024-06-20 01:00:00|33248.2|33208.2|33251.7|33211.7|33265.1|33225.1|33244.9|33204.9|0
1718848800000|2024-06-20 02:00:00|33251.6|33211.6|33225.1|33185.1|33251.6|33211.6|33225|33185|0
1718852400000|2024-06-20 03:00:00|33225.2|33185.2|33311.6|33271.6|33324.9|33284.9|33225.2|33185.2|0
1718856000000|2024-06-20 04:00:00|33311.7|33271.7|33310.5|33270.5|33338.3|33298.3|33285.2|33245.2|0
1718859600000|2024-06-20 05:00:00|33310.4|33270.4|33343.3|33303.3|33370.4|33330.4|33307.2|33267.2|0
1718863200000|2024-06-20 06:00:00|33287.7|33272.7|33255.2|33240.2|33352.7|33337.7|33252.7|33237.7|343
1718866800000|2024-06-20 07:00:00|33252.7|33237.7|33440.5|33425.5|33505.2|33490.2|33225.2|33210.2|3743
1718870400000|2024-06-20 08:00:00|33435.5|33420.5|33500.5|33485.5|33505.5|33490.5|33413|33398|4633
1718874000000|2024-06-20 09:00:00|33503|33488|33615.5|33600.5|33623|33608|33495.5|33480.5|2060
1718877600000|2024-06-20 10:00:00|33613|33598|33550.5|33535.5|33638|33623|33550.5|33535.5|1825
1718881200000|2024-06-20 11:00:00|33553|33538|33563|33548|33603|33588|33533|33518|998
1718884800000|2024-06-20 12:00:00|33565.5|33550.5|33623|33608|33628|33613|33563|33548|1553
1718888400000|2024-06-20 13:00:00|33618|33603|33683|33668|33685.5|33670.5|33573|33558|1438
1718892000000|2024-06-20 14:00:00|33685.5|33670.5|33703|33688|33713|33698|33648|33633|2472
1718895600000|2024-06-20 15:00:00|33705.5|33690.5|33689.5|33661.5|33735.5|33720.5|33680.5|33660.5|1912
1718899200000|2024-06-20 16:00:00|33685.5|33660.5|33670.5|33650.5|33705.5|33680.5|33650.5|33630.5|236
1718902800000|2024-06-20 17:00:00|33665.5|33645.5|33690.5|33665.5|33697|33669|33635.5|33609|139
1718906400000|2024-06-20 18:00:00|33699.5|33670.5|33715.5|33700.5|33728|33713|33695.5|33670.5|214
1718910000000|2024-06-20 19:00:00|33718|33703|33733|33718|33748|33733|33668|33653|275
1718913600000|2024-06-20 20:00:00|33726|33686|33721.9|33681.9|33732|33692|33692.7|33652.7|0
1718917200000|2024-06-20 21:00:00|33721.2|33681.2|33720.8|33680.8|33726.2|33686.2|33714|33674|0
1718920800000|2024-06-20 22:00:00|33721.1|33681.1|33731.7|33691.7|33739.8|33699.8|33718.1|33678.1|0
1718924400000|2024-06-20 23:00:00|33733.7|33693.7|33740.5|33700.5|33746.6|33706.6|33728.3|33688.3|0
1718928000000|2024-06-21 00:00:00|33739.1|33699.1|33701.3|33661.3|33745.9|33705.9|33691.4|33651.4|0
1718931600000|2024-06-21 01:00:00|33701.4|33661.4|33715|33675|33715.9|33675.9|33694.7|33654.7|0
1718935200000|2024-06-21 02:00:00|33721.5|33681.5|33722.1|33682.1|33728.7|33688.7|33701.8|33661.8|0
1718938800000|2024-06-21 03:00:00|33722.2|33682.2|33735.1|33695.1|33742|33702|33722.1|33682.1|0
1718942400000|2024-06-21 04:00:00|33735.2|33695.2|33748.8|33708.8|33748.8|33708.8|33728.6|33688.6|0
1718946000000|2024-06-21 05:00:00|33742.2|33702.2|33755.5|33715.5|33762.2|33722.2|33735.7|33695.7|0
1718949600000|2024-06-21 06:00:00|33726.4|33711.4|33408.9|33393.9|33778.9|33763.9|33313.9|33298.9|2017
1718953200000|2024-06-21 07:00:00|33413.9|33398.9|33440|33425|33563.9|33548.9|33396.4|33381.4|3819
1718956800000|2024-06-21 08:00:00|33437.5|33422.5|33405|33390|33450|33435|33315|33300|2002
1718960400000|2024-06-21 09:00:00|33407.5|33392.5|33305|33290|33465|33450|33285|33270|1466
1718964000000|2024-06-21 10:00:00|33307.5|33292.5|33325|33310|33360|33345|33262.5|33247.5|1168
1718967600000|2024-06-21 11:00:00|33332.5|33317.5|33314.9|33299.9|33397.5|33382.5|33312.4|33297.4|667
1718971200000|2024-06-21 12:00:00|33312.4|33297.4|33304.9|33289.9|33344.9|33329.9|33259.9|33244.9|723
1718974800000|2024-06-21 13:00:00|33309.9|33294.9|33234.9|33219.9|33309.9|33294.9|33139.9|33124.9|1545
1718978400000|2024-06-21 14:00:00|33237.4|33222.4|33416.1|33401.1|33438.6|33423.6|33237.4|33222.4|1551
1718982000000|2024-06-21 15:00:00|33413.6|33398.6|33329.7|33304.7|33426.1|33411.1|33222.2|33207.2|3415
1718985600000|2024-06-21 16:00:00|33334.7|33309.7|33374.7|33354.7|33419.7|33399.7|33324.7|33304.7|1592
1718989200000|2024-06-21 17:00:00|33369.7|33349.7|33394.7|33374.7|33409.7|33389.7|33364.7|33344.7|902
1718992800000|2024-06-21 18:00:00|33389.7|33369.7|33374.7|33359.7|33414.7|33394.7|33372.2|33357.2|384
1718996400000|2024-06-21 19:00:00|33372.2|33357.2|33357.2|33342.2|33382.2|33367.2|33327.2|33312.2|250
1719000000000|2024-06-21 20:00:00|33370.8|33330.8|33384.4|33344.4|33398.7|33358.7|33342.6|33302.6|0
1719180000000|2024-06-23 22:00:00|33391.8|33351.8|33391.8|33351.8|33397.9|33357.9|33372.8|33332.8|0
1719183600000|2024-06-23 23:00:00|33390.5|33350.5|33368.1|33328.1|33402.7|33362.7|33365.4|33325.4|0
1719187200000|2024-06-24 00:00:00|33385.7|33345.7|33412|33372|33432|33392|33383|33343|0
1719190800000|2024-06-24 01:00:00|33415.3|33375.3|33324.6|33284.6|33418.6|33378.6|33238.1|33198.1|0
1719194400000|2024-06-24 02:00:00|33324.5|33284.5|33298.1|33258.1|33331.3|33291.3|33284.2|33244.2|0
1719198000000|2024-06-24 03:00:00|33298.2|33258.2|33298.5|33258.5|33325.1|33285.1|33291.6|33251.6|0
1719201600000|2024-06-24 04:00:00|33305.1|33265.1|33331.7|33291.7|33338.4|33298.4|33291.8|33251.8|0
1719205200000|2024-06-24 05:00:00|33331.8|33291.8|33391.7|33351.7|33405|33365|33318.6|33278.6|0
1719208800000|2024-06-24 06:00:00|33342.2|33327.2|33379.7|33364.7|33452.2|33437.2|33337.2|33322.2|426
1719212400000|2024-06-24 07:00:00|33389.7|33374.7|33582|33567|33607|33592|33369.7|33354.7|2788
1719216000000|2024-06-24 08:00:00|33587|33572|33694.5|33679.5|33729.5|33714.5|33554.5|33539.5|1998
1719219600000|2024-06-24 09:00:00|33692|33677|33709.5|33694.5|33764.5|33749.5|33669.5|33654.5|947
1719223200000|2024-06-24 10:00:00|33712|33697|33762|33747|33774.5|33759.5|33674.5|33659.5|1057
1719226800000|2024-06-24 11:00:00|33759.5|33744.5|33704.6|33689.6|33784.5|33769.5|33694.5|33679.5|710
1719230400000|2024-06-24 12:00:00|33707.1|33692.1|33654.6|33639.6|33724.6|33709.6|33634.6|33619.6|578
1719234000000|2024-06-24 13:00:00|33657.1|33642.1|33804.6|33789.6|33829.6|33814.6|33634.6|33619.6|1220
1719237600000|2024-06-24 14:00:00|33814.6|33799.6|33829.2|33814.2|33839.2|33824.2|33769.2|33754.2|1227
1719241200000|2024-06-24 15:00:00|33831.7|33816.7|33814.2|33794.2|33871.7|33856.7|33799.2|33779.2|3231
1719244800000|2024-06-24 16:00:00|33809.2|33789.2|33794.2|33769.2|33829.2|33804.2|33784.2|33764.2|161
1719248400000|2024-06-24 17:00:00|33789.2|33764.2|33769.2|33744.2|33804.2|33779.2|33729.2|33709.2|502
1719252000000|2024-06-24 18:00:00|33764.2|33739.2|33814.2|33799.2|33821.7|33806.7|33749.2|33729.2|119
1719255600000|2024-06-24 19:00:00|33811.7|33796.7|33764.2|33749.2|33826.7|33811.7|33756.7|33741.7|254
1719259200000|2024-06-24 20:00:00|33763.2|33723.2|33762.6|33722.6|33773.5|33733.5|33731.3|33691.3|0
1719262800000|2024-06-24 21:00:00|33761.9|33721.9|33766.7|33726.7|33771.5|33731.5|33760.6|33720.6|0
1719266400000|2024-06-24 22:00:00|33766.6|33726.6|33771.5|33731.5|33781.7|33741.7|33760.6|33720.6|0
1719270000000|2024-06-24 23:00:00|33770.8|33730.8|33784.5|33744.5|33785.8|33745.8|33768.7|33728.7|0
1719273600000|2024-06-25 00:00:00|33783.8|33743.8|33728.3|33688.3|33785.2|33745.2|33721.8|33681.8|0
1719277200000|2024-06-25 01:00:00|33728.2|33688.2|33775.9|33735.9|33782.7|33742.7|33721.1|33681.1|0
1719280800000|2024-06-25 02:00:00|33776|33736|33789.3|33749.3|33789.4|33749.4|33769.3|33729.3|0
1719284400000|2024-06-25 03:00:00|33789.4|33749.4|33849.7|33809.7|33856.3|33816.3|33789.3|33749.3|0
1719288000000|2024-06-25 04:00:00|33849.6|33809.6|33830|33790|33849.8|33809.8|33816.5|33776.5|0
1719291600000|2024-06-25 05:00:00|33823.4|33783.4|33823.3|33783.3|33856.6|33816.6|33816.7|33776.7|0
1719295200000|2024-06-25 06:00:00|33794.2|33779.2|33774.2|33759.2|33861.7|33846.7|33761.7|33746.7|594
1719298800000|2024-06-25 07:00:00|33779.2|33764.2|33759.2|33744.2|33834.2|33819.2|33701.7|33686.7|3117
1719302400000|2024-06-25 08:00:00|33746.7|33731.7|33800.9|33785.9|33844.2|33829.2|33716.7|33701.7|1136
1719306000000|2024-06-25 09:00:00|33803.4|33788.4|33738.4|33723.4|33823.4|33808.4|33728.4|33713.4|944
1719309600000|2024-06-25 10:00:00|33743.4|33728.4|33728.4|33713.4|33748.4|33733.4|33683.4|33668.4|600
1719313200000|2024-06-25 11:00:00|33733.4|33718.4|33711|33696|33750.9|33735.9|33653.5|33638.5|838
1719316800000|2024-06-25 12:00:00|33713.5|33698.5|33773.5|33758.5|33821|33806|33703.5|33688.5|666
1719320400000|2024-06-25 13:00:00|33771|33756|33653.5|33638.5|33793.5|33778.5|33638.5|33623.5|952
1719324000000|2024-06-25 14:00:00|33656|33641|33695.9|33680.9|33738.4|33723.4|33655.9|33640.9|665
1719327600000|2024-06-25 15:00:00|33698.4|33683.4|33738.4|33718.4|33743.4|33723.4|33680.9|33665.9|1307
1719331200000|2024-06-25 16:00:00|33733.4|33713.4|33693.4|33668.4|33743.4|33723.4|33663.4|33638.4|237
1719334800000|2024-06-25 17:00:00|33688.4|33663.4|33733.4|33713.4|33738.4|33713.4|33673.4|33648.4|56
1719338400000|2024-06-25 18:00:00|33728.4|33708.4|33720.9|33705.9|33753.4|33735.9|33718.4|33703.4|46
1719342000000|2024-06-25 19:00:00|33718.4|33703.4|33735.9|33720.9|33770.9|33755.9|33718.4|33703.4|197
1719345600000|2024-06-25 20:00:00|33750.5|33710.5|33736|33696|33750.5|33710.5|33715.5|33675.5|0
1719349200000|2024-06-25 21:00:00|33734|33694|33737.4|33697.4|33742.1|33702.1|33734|33694|0
1719352800000|2024-06-25 22:00:00|33737.2|33697.2|33743.5|33703.5|33750.9|33710.9|33726.5|33686.5|0
1719356400000|2024-06-25 23:00:00|33744.1|33704.1|33729|33689|33744.8|33704.8|33727.7|33687.7|0
1719360000000|2024-06-26 00:00:00|33727.7|33687.7|33770.7|33730.7|33777.3|33737.3|33711.8|33671.8|0
1719363600000|2024-06-26 01:00:00|33770.8|33730.8|33797.6|33757.6|33804.2|33764.2|33750.8|33710.8|0
1719367200000|2024-06-26 02:00:00|33804.2|33764.2|33777.7|33737.7|33817.5|33777.5|33771|33731|0
1719370800000|2024-06-26 03:00:00|33777.8|33737.8|33777.6|33737.6|33794.4|33754.4|33777.4|33737.4|0
1719374400000|2024-06-26 04:00:00|33777.5|33737.5|33810.7|33770.7|33824.1|33784.1|33764.2|33724.2|0
1719378000000|2024-06-26 05:00:00|33817.3|33777.3|33857|33817|33863.5|33823.5|33810.7|33770.7|0
1719381600000|2024-06-26 06:00:00|33833.4|33818.4|33803.4|33788.4|33870.9|33855.9|33800.9|33785.9|424
1719385200000|2024-06-26 07:00:00|33800.9|33785.9|33815|33800|33832.5|33817.5|33733.4|33718.4|1654
1719388800000|2024-06-26 08:00:00|33820|33805|33732.5|33717.5|33830|33815|33725|33710|857
1719392400000|2024-06-26 09:00:00|33730|33715|33677.5|33662.5|33750|33735|33667.5|33652.5|608
1719396000000|2024-06-26 10:00:00|33675|33660|33615|33600|33677.5|33662.5|33595|33580|684
1719399600000|2024-06-26 11:00:00|33612.5|33597.5|33550.1|33535.1|33615|33600|33507.5|33492.5|977
1719403200000|2024-06-26 12:00:00|33547.6|33532.6|33400.1|33385.1|33567.6|33552.6|33382.6|33367.6|2600
1719406800000|2024-06-26 13:00:00|33397.6|33382.6|33520.1|33505.1|33552.6|33537.6|33375.1|33360.1|1668
1719410400000|2024-06-26 14:00:00|33522.6|33507.6|33589|33574|33609|33594|33515.1|33500.1|1036
1719414000000|2024-06-26 15:00:00|33591.5|33576.5|33586.5|33566.5|33609|33594|33531.5|33516.5|1589
1719417600000|2024-06-26 16:00:00|33581.5|33561.5|33576.5|33551.5|33601.5|33576.5|33546.5|33526.5|177
1719421200000|2024-06-26 17:00:00|33571.5|33546.5|33576.5|33551.5|33591.5|33566.5|33551.5|33526.5|69
1719424800000|2024-06-26 18:00:00|33571.5|33546.5|33569|33554|33584|33569|33554|33539|28
1719428400000|2024-06-26 19:00:00|33566.5|33551.5|33574|33559|33619|33604|33544|33529|151
1719432000000|2024-06-26 20:00:00|33579.4|33539.4|33548.1|33508.1|33579.4|33539.4|33496.3|33456.3|0
1719435600000|2024-06-26 21:00:00|33546.8|33506.8|33540.7|33500.7|33548.8|33508.8|33537.2|33497.2|0
1719439200000|2024-06-26 22:00:00|33540.6|33500.6|33529|33489|33559|33519|33516.1|33476.1|0
1719442800000|2024-06-26 23:00:00|33528.9|33488.9|33489.9|33449.9|33529|33489|33478.3|33438.3|0
1719446400000|2024-06-27 00:00:00|33491.2|33451.2|33431.9|33391.9|33491.2|33451.2|33401.4|33361.4|0
1719450000000|2024-06-27 01:00:00|33433.4|33393.4|33485.6|33445.6|33492.3|33452.3|33433.4|33393.4|0
1719453600000|2024-06-27 02:00:00|33485.7|33445.7|33474.1|33434.1|33505.9|33465.9|33459.1|33419.1|0
1719457200000|2024-06-27 03:00:00|33480.6|33440.6|33467.1|33427.1|33507.3|33467.3|33460.4|33420.4|0
1719460800000|2024-06-27 04:00:00|33467|33427|33513.5|33473.5|33513.5|33473.5|33460.4|33420.4|0
1719464400000|2024-06-27 05:00:00|33510.9|33470.9|33566.7|33526.7|33593.2|33553.2|33494.3|33454.3|0
1719468000000|2024-06-27 06:00:00|33600|33585|33555|33540|33652.5|33637.5|33552.5|33537.5|234
1719471600000|2024-06-27 07:00:00|33557.5|33542.5|33592.3|33577.3|33619.8|33604.8|33442.5|33427.5|1661
1719475200000|2024-06-27 08:00:00|33587.3|33572.3|33494.8|33479.8|33592.3|33577.3|33429.8|33414.8|698
1719478800000|2024-06-27 09:00:00|33492.3|33477.3|33412.3|33397.3|33509.8|33494.8|33407.3|33392.3|574
1719482400000|2024-06-27 10:00:00|33409.8|33394.8|33369.8|33354.8|33424.8|33409.8|33334.8|33319.8|725
1719486000000|2024-06-27 11:00:00|33367.3|33352.3|33360.1|33345.1|33399.8|33384.8|33314.8|33299.8|712
1719489600000|2024-06-27 12:00:00|33357.6|33342.6|33295.1|33280.1|33367.6|33352.6|33262.6|33247.6|814
1719493200000|2024-06-27 13:00:00|33287.6|33272.6|33350.1|33335.1|33387.6|33372.6|33277.6|33262.6|1032
1719496800000|2024-06-27 14:00:00|33347.6|33332.6|33224.9|33209.9|33410.1|33395.1|33204.9|33189.9|1923
1719500400000|2024-06-27 15:00:00|33229.9|33214.9|33252.4|33232.4|33257.4|33237.4|33164.9|33149.9|2199
1719504000000|2024-06-27 16:00:00|33257.4|33227.4|33262.4|33237.4|33282.4|33262.4|33242.4|33222.4|161
1719507600000|2024-06-27 17:00:00|33267.4|33242.4|33252.4|33227.4|33277.4|33257.4|33247.4|33227.4|215
1719511200000|2024-06-27 18:00:00|33247.4|33222.4|33219.9|33204.9|33252.4|33227.4|33199.9|33182.4|101
1719514800000|2024-06-27 19:00:00|33222.4|33207.4|33239.9|33224.9|33244.9|33229.9|33209.9|33194.9|218
1719518400000|2024-06-27 20:00:00|33233.9|33193.9|33255.6|33215.6|33270.7|33230.7|33233.9|33193.9|0
1719522000000|2024-06-27 21:00:00|33253.6|33213.6|33257.9|33217.9|33277.5|33237.5|33251.8|33211.8|0
1719525600000|2024-06-27 22:00:00|33257.7|33217.7|33262.5|33222.5|33268.6|33228.6|33239.5|33199.5|0
1719529200000|2024-06-27 23:00:00|33262.6|33222.6|33282.9|33242.9|33284.2|33244.2|33262.6|33222.6|0
1719532800000|2024-06-28 00:00:00|33283.2|33243.2|33245.4|33205.4|33304.9|33264.9|33245.4|33205.4|0
1719536400000|2024-06-28 01:00:00|33242.2|33202.2|33273.2|33233.2|33280|33240|33232.4|33192.4|0
1719540000000|2024-06-28 02:00:00|33276.5|33236.5|33279.9|33239.9|33293.4|33253.4|33266.7|33226.7|0
1719543600000|2024-06-28 03:00:00|33280|33240|33286.4|33246.4|33286.4|33246.4|33273.1|33233.1|0
1719547200000|2024-06-28 04:00:00|33286.3|33246.3|33266.3|33226.3|33286.4|33246.4|33259.6|33219.6|0
1719550800000|2024-06-28 05:00:00|33259.7|33219.7|33252.9|33212.9|33266.2|33226.2|33233.1|33193.1|0
1719554400000|2024-06-28 06:00:00|33267.4|33252.4|33297.4|33282.4|33324.9|33309.9|33259.9|33244.9|237
1719558000000|2024-06-28 07:00:00|33294.9|33279.9|33226.2|33211.2|33344.9|33329.9|33199.9|33184.9|2128
1719561600000|2024-06-28 08:00:00|33228.7|33213.7|33311.3|33296.3|33351.3|33336.3|33132.6|33117.6|1263
1719565200000|2024-06-28 09:00:00|33313.8|33298.8|33331.3|33316.3|33388.8|33373.8|33278.8|33263.8|1381
1719568800000|2024-06-28 10:00:00|33333.8|33318.8|33363.8|33348.8|33381.3|33366.3|33313.8|33298.8|700
1719572400000|2024-06-28 11:00:00|33361.3|33346.3|33170.8|33155.8|33361.3|33346.3|33100.8|33085.8|837
1719576000000|2024-06-28 12:00:00|33173.3|33158.3|33110.8|33095.8|33205.8|33190.8|33035.8|33020.8|1221
1719579600000|2024-06-28 13:00:00|33113.3|33098.3|33148.3|33133.3|33253.3|33238.3|33108.3|33093.3|1179
1719583200000|2024-06-28 14:00:00|33150.8|33135.8|33154|33139|33229|33214|33126.5|33111.5|1360
1719586800000|2024-06-28 15:00:00|33151.5|33136.5|33229|33204|33234|33216.5|33066.5|33051.5|1755
1719590400000|2024-06-28 16:00:00|33224|33199|33179|33154|33229|33209|33149|33124|286
1719594000000|2024-06-28 17:00:00|33174|33149|33164|33144|33199|33174|33154|33134|58
1719597600000|2024-06-28 18:00:00|33159|33139|33149|33134|33194|33169|33134|33109|46
1719601200000|2024-06-28 19:00:00|33146.5|33131.5|33236.5|33221.5|33236.5|33221.5|33096.5|33081.5|285
1719604800000|2024-06-28 20:00:00|33254.9|33214.9|33268.4|33228.4|33308.1|33268.1|33254.9|33214.9|0
1719608400000|2024-06-28 21:00:00|33267.9|33227.9|33267.9|33227.9|33267.9|33227.9|33267.9|33227.9|0
1719784800000|2024-06-30 22:00:00|33438.3|33398.3|33259.1|33219.1|33445.7|33405.7|33253.4|33213.4|0
1719788400000|2024-06-30 23:00:00|33259|33219|33222.8|33182.8|33259|33219|33214.2|33174.2|0
1719792000000|2024-07-01 00:00:00|33323.1|33283.1|33467.8|33427.8|33520.2|33480.2|33268.2|33228.2|0
1719795600000|2024-07-01 01:00:00|33467.9|33427.9|33468|33428|33494.2|33454.2|33441.5|33401.5|0
1719799200000|2024-07-01 02:00:00|33467.9|33427.9|33513.9|33473.9|33514|33474|33467.9|33427.9|0
1719802800000|2024-07-01 03:00:00|33517.2|33477.2|33588.5|33548.5|33598.4|33558.4|33513.9|33473.9|0
1719806400000|2024-07-01 04:00:00|33585.2|33545.2|33590.7|33550.7|33617.5|33577.5|33571.7|33531.7|0
1719810000000|2024-07-01 05:00:00|33587.4|33547.4|33763.6|33723.6|33825.7|33785.7|33577.5|33537.5|0
1719813600000|2024-07-01 06:00:00|33707.5|33692.5|33665|33650|33792.5|33777.5|33617.5|33602.5|1149
1719817200000|2024-07-01 07:00:00|33670|33655|33695|33680|33855|33840|33652.5|33637.5|4527
1719820800000|2024-07-01 08:00:00|33697.5|33682.5|33625|33610|33757.5|33742.5|33610|33595|1449
1719824400000|2024-07-01 09:00:00|33622.5|33607.5|33642.5|33627.5|33660|33645|33532.5|33517.5|1294
1719828000000|2024-07-01 10:00:00|33637.5|33622.5|33700|33685|33740|33725|33637.5|33622.5|1028
1719831600000|2024-07-01 11:00:00|33695|33680|33746.2|33731.2|33746.2|33731.2|33672.5|33657.5|541
1719835200000|2024-07-01 12:00:00|33751.2|33736.2|33778.7|33763.7|33786.2|33771.2|33718.7|33703.7|1002
1719838800000|2024-07-01 13:00:00|33781.2|33766.2|33781.2|33766.2|33816.2|33801.2|33766.2|33751.2|996
1719842400000|2024-07-01 14:00:00|33786.2|33771.2|33703.6|33688.6|33821.2|33806.2|33678.6|33663.6|1425
1719846000000|2024-07-01 15:00:00|33701.1|33686.1|33731.1|33711.1|33778.6|33763.6|33678.6|33663.6|2068
1719849600000|2024-07-01 16:00:00|33726.1|33706.1|33781.1|33761.1|33791.1|33766.1|33706.1|33686.1|255
1719853200000|2024-07-01 17:00:00|33776.1|33756.1|33776.1|33751.1|33791.1|33771.1|33761.1|33741.1|168
1719856800000|2024-07-01 18:00:00|33771.1|33746.1|33778.6|33763.6|33806.1|33786.1|33758.6|33743.6|147
1719860400000|2024-07-01 19:00:00|33776.1|33761.1|33788.6|33773.6|33801.1|33786.1|33733.6|33718.6|265
1719864000000|2024-07-01 20:00:00|33807.6|33767.6|33790.7|33750.7|33808.5|33768.5|33787.3|33747.3|0
1719867600000|2024-07-01 21:00:00|33792.1|33752.1|33799.3|33759.3|33800.7|33760.7|33791.8|33751.8|0
1719871200000|2024-07-01 22:00:00|33799.5|33759.5|33783.2|33743.2|33812.3|33772.3|33781.1|33741.1|0
1719874800000|2024-07-01 23:00:00|33783.9|33743.9|33775.4|33735.4|33785.9|33745.9|33765.2|33725.2|0
1719878400000|2024-07-02 00:00:00|33777|33737|33743.5|33703.5|33794.1|33754.1|33716.3|33676.3|0
1719882000000|2024-07-02 01:00:00|33750.1|33710.1|33743.6|33703.6|33763.7|33723.7|33723.5|33683.5|0
1719885600000|2024-07-02 02:00:00|33743.5|33703.5|33723.1|33683.1|33757|33717|33716.1|33676.1|0
1719889200000|2024-07-02 03:00:00|33723.2|33683.2|33696.7|33656.7|33729.8|33689.8|33683.2|33643.2|0
1719892800000|2024-07-02 04:00:00|33703.3|33663.3|33698.6|33658.6|33705.2|33665.2|33690|33650|0
1719896400000|2024-07-02 05:00:00|33692|33652|33739.5|33699.5|33759.4|33719.4|33685.3|33645.3|0
1719900000000|2024-07-02 06:00:00|33752|33737|33597|33582|33752|33737|33574.5|33559.5|438
1719903600000|2024-07-02 07:00:00|33592|33577|33477|33462|33592|33577|33477|33462|1940
1719907200000|2024-07-02 08:00:00|33534.5|33519.5|33502|33487|33572|33557|33429.5|33414.5|1427
1719910800000|2024-07-02 09:00:00|33499.5|33484.5|33362|33347|33534.5|33519.5|33327|33312|1247
1719914400000|2024-07-02 10:00:00|33359.5|33344.5|33327|33312|33397|33382|33312|33297|884
1719918000000|2024-07-02 11:00:00|33334.5|33319.5|33314.5|33299.5|33339.5|33324.5|33257|33242|866
1719921600000|2024-07-02 12:00:00|33312|33297|33425.7|33410.7|33444.5|33429.5|33294.5|33279.5|1955
1719925200000|2024-07-02 13:00:00|33428.2|33413.2|33516.7|33501.7|33519.2|33504.2|33428.2|33413.2|1707
1719928800000|2024-07-02 14:00:00|33514.2|33499.2|33488.4|33473.4|33589.2|33574.2|33453.4|33438.4|1337
1719932400000|2024-07-02 15:00:00|33490.9|33475.9|33465.9|33445.9|33528.4|33513.4|33465.9|33445.9|2017
1719936000000|2024-07-02 16:00:00|33470.9|33450.9|33485.9|33465.9|33490.9|33470.9|33445.9|33420.9|345
1719939600000|2024-07-02 17:00:00|33480.9|33460.9|33540.9|33515.9|33550.9|33525.9|33480.9|33455.9|212
1719943200000|2024-07-02 18:00:00|33545.9|33520.9|33555.9|33540.9|33578.4|33563.4|33540.9|33515.9|113
1719946800000|2024-07-02 19:00:00|33558.4|33543.4|33608.4|33593.4|33613.4|33598.4|33558.4|33543.4|227
1719950400000|2024-07-02 20:00:00|33621.8|33581.8|33588.9|33548.9|33629.1|33589.1|33574.6|33534.6|0
1719954000000|2024-07-02 21:00:00|33590|33550|33590.3|33550.3|33593|33553|33585.5|33545.5|0
1719957600000|2024-07-02 22:00:00|33590.2|33550.2|33602.6|33562.6|33607.3|33567.3|33579.4|33539.4|0
1719961200000|2024-07-02 23:00:00|33603.9|33563.9|33590.3|33550.3|33607.3|33567.3|33588.9|33548.9|0
1719964800000|2024-07-03 00:00:00|33585.6|33545.6|33659.7|33619.7|33666.4|33626.4|33585.5|33545.5|0
1719968400000|2024-07-03 01:00:00|33652.8|33612.8|33645.9|33605.9|33652.9|33612.9|33645.9|33605.9|0
1719972000000|2024-07-03 02:00:00|33652.5|33612.5|33682.9|33642.9|33704|33664|33652.5|33612.5|0
1719975600000|2024-07-03 03:00:00|33696.8|33656.8|33682.9|33642.9|33696.8|33656.8|33669.6|33629.6|0
1719982800000|2024-07-03 05:00:00|33703.1|33663.1|33696.4|33656.4|33703.2|33663.2|33656.7|33616.7|0
1719986400000|2024-07-03 06:00:00|33704.4|33689.4|33726.9|33711.9|33776.9|33761.9|33704.4|33689.4|397
1719990000000|2024-07-03 07:00:00|33734.4|33719.4|33851.7|33836.7|33951.9|33936.9|33621.9|33606.9|2651
1719993600000|2024-07-03 08:00:00|33849.2|33834.2|33875.1|33860.1|33910.1|33895.1|33777.6|33762.6|1031
1719997200000|2024-07-03 09:00:00|33877.6|33862.6|33907.6|33892.6|33937.6|33922.6|33870.1|33855.1|965
1720000800000|2024-07-03 10:00:00|33910.1|33895.1|33930.1|33915.1|33970.1|33955.1|33900.1|33885.1|1972
1720004400000|2024-07-03 11:00:00|33932.6|33917.6|33944.1|33929.1|33977.6|33962.6|33930.1|33915.1|654
1720008000000|2024-07-03 12:00:00|33946.6|33931.6|33949.1|33934.1|33954.1|33939.1|33891.6|33876.6|904
1720011600000|2024-07-03 13:00:00|33946.6|33931.6|33866.6|33851.6|33956.6|33941.6|33861.6|33846.6|804
1720015200000|2024-07-03 14:00:00|33886.6|33871.6|33839.3|33824.3|33921.6|33906.6|33816.8|33801.8|1230
1720018800000|2024-07-03 15:00:00|33841.8|33826.8|33879.3|33859.3|33926.8|33911.8|33809.3|33794.3|1963
1720022400000|2024-07-03 16:00:00|33884.3|33854.3|33924.3|33899.3|33924.3|33904.3|33879.3|33854.3|176
1720026000000|2024-07-03 17:00:00|33919.3|33894.3|33934.3|33909.3|33934.3|33914.3|33914.3|33889.3|42
1720029600000|2024-07-03 18:00:00|33933.3|33905.3|33939.3|33924.3|33951.8|33936.8|33933.3|33905.3|113
1720033200000|2024-07-03 19:00:00|33936.8|33921.8|33954.3|33939.3|33961.8|33946.8|33936.8|33921.8|129
1720036800000|2024-07-03 20:00:00|33955|33915|33961.8|33921.8|33974.8|33934.8|33949.6|33909.6|0
1720044000000|2024-07-03 22:00:00|33962.9|33922.9|33964|33924|33976.3|33936.3|33939.9|33899.9|0
1720047600000|2024-07-03 23:00:00|33964.1|33924.1|33970.9|33930.9|33979.7|33939.7|33964|33924|0
1720051200000|2024-07-04 00:00:00|33972.2|33932.2|33931.9|33891.9|33978.4|33938.4|33931.9|33891.9|0
1720054800000|2024-07-04 01:00:00|33931.9|33891.9|33925.1|33885.1|33945.4|33905.4|33925.1|33885.1|0
1720058400000|2024-07-04 02:00:00|33925|33885|33925.2|33885.2|33931.8|33891.8|33918.4|33878.4|0
1720069200000|2024-07-04 05:00:00|33946.3|33906.3|33981.5|33941.5|33986.6|33946.6|33920.3|33880.3|0
1720072800000|2024-07-04 06:00:00|33929.8|33914.8|33989.8|33974.8|33992.3|33977.3|33907.3|33892.3|259
1720076400000|2024-07-04 07:00:00|33987.3|33972.3|34086.3|34071.3|34102.3|34087.3|33949.8|33934.8|1755
1720080000000|2024-07-04 08:00:00|34088.8|34073.8|34111.3|34096.3|34141.3|34126.3|34078.8|34063.8|673
1720083600000|2024-07-04 09:00:00|34113.8|34098.8|34053.8|34038.8|34133.8|34118.8|34038.8|34023.8|653
1720087200000|2024-07-04 10:00:00|34058.8|34043.8|34048.8|34033.8|34071.3|34056.3|34023.8|34008.8|382
1720090800000|2024-07-04 11:00:00|34051.3|34036.3|34049.5|34034.5|34121.3|34106.3|34031.3|34016.3|453
1720094400000|2024-07-04 12:00:00|34054.5|34039.5|34099.5|34084.5|34099.5|34084.5|34019.5|34004.5|316
1720098000000|2024-07-04 13:00:00|34097|34082|34084.5|34069.5|34104.5|34089.5|34064.5|34049.5|389
1720101600000|2024-07-04 14:00:00|34087|34072|34097.9|34082.9|34102.9|34087.9|34040.4|34025.4|449
1720105200000|2024-07-04 15:00:00|34100.4|34085.4|34147.9|34122.9|34147.9|34130.4|34070.4|34055.4|1472
1720108800000|2024-07-04 16:00:00|34142.9|34117.9|34132.9|34112.9|34147.9|34127.9|34132.9|34107.9|50
1720112400000|2024-07-04 17:00:00|34137.9|34117.9|34142.9|34117.9|34147.9|34127.9|34137.9|34112.9|13
1720116000000|2024-07-04 18:00:00|34137.9|34112.9|34135.4|34120.4|34150.4|34135.4|34120.4|34102.9|85
1720119600000|2024-07-04 19:00:00|34139.4|34116.4|34175.4|34145.4|34192.9|34162.9|34127.9|34097.9|135
1720123200000|2024-07-04 20:00:00|34190.4|34135.4|34182.9|34142.9|34190.4|34142.9|34182.9|34135.4|0
1720126800000|2024-07-04 21:00:00|34192.9|34152.9|34192.9|34152.9|34192.9|34152.9|34192.9|34152.9|0
1720130400000|2024-07-04 22:00:00|34198.3|34158.3|34180.7|34140.7|34198.3|34158.3|34168.9|34128.9|0
1720134000000|2024-07-04 23:00:00|34184.1|34144.1|34183.5|34143.5|34193.7|34153.7|34183.5|34143.5|0
1720137600000|2024-07-05 00:00:00|34183.6|34143.6|34167.6|34127.6|34198.5|34158.5|34154|34114|0
1720141200000|2024-07-05 01:00:00|34164.3|34124.3|34187.4|34147.4|34194|34154|34160.8|34120.8|0
1720144800000|2024-07-05 02:00:00|34181|34141|34181|34141|34181|34141|34167.7|34127.7|0
1720148400000|2024-07-05 03:00:00|34187.6|34147.6|34187.8|34147.8|34200.9|34160.9|34180.8|34140.8|0
1720152000000|2024-07-05 04:00:00|34187.7|34147.7|34187.8|34147.8|34194.5|34154.5|34174.4|34134.4|0
1720155600000|2024-07-05 05:00:00|34187.8|34147.8|34214.7|34174.7|34234.5|34194.5|34174.5|34134.5|0
1720159200000|2024-07-05 06:00:00|34174|34159|34201.5|34186.5|34259|34244|34154|34139|382
1720162800000|2024-07-05 07:00:00|34211.5|34196.5|34289.9|34274.9|34316.5|34301.5|34141.5|34126.5|1953
1720166400000|2024-07-05 08:00:00|34287.4|34272.4|34284.9|34269.9|34314.9|34299.9|34262.4|34247.4|620
1720170000000|2024-07-05 09:00:00|34287.4|34272.4|34307.4|34292.4|34352.4|34337.4|34267.4|34252.4|605
1720173600000|2024-07-05 10:00:00|34304.9|34289.9|34189.9|34174.9|34317.4|34302.4|34187.4|34172.4|531
1720177200000|2024-07-05 11:00:00|34192.4|34177.4|34184.3|34169.3|34212.4|34197.4|34132.4|34117.4|814
1720180800000|2024-07-05 12:00:00|34181.8|34166.8|34196.8|34181.8|34276.8|34261.8|34156.8|34141.8|999
1720184400000|2024-07-05 13:00:00|34194.3|34179.3|33964.3|33949.3|34219.3|34204.3|33961.8|33946.8|1530
1720188000000|2024-07-05 14:00:00|33961.8|33946.8|33989|33974|33989|33974|33811.5|33796.5|2003
1720191600000|2024-07-05 15:00:00|33991.5|33976.5|33999|33979|34019|34004|33954|33939|1264
1720195200000|2024-07-05 16:00:00|33994|33974|33979|33954|34014|33994|33969|33949|182
1720198800000|2024-07-05 17:00:00|33974|33949|34014|33989|34019|33994|33964|33944|98
1720202400000|2024-07-05 18:00:00|34019|33994|34024|34009|34036.5|34021.5|34001.5|33979|118
1720206000000|2024-07-05 19:00:00|34026.5|34011.5|34064|34049|34064|34049|34016.5|34001.5|249
1720209600000|2024-07-05 20:00:00|34074.4|34034.4|34037.5|33997.5|34079.7|34039.7|34034.1|33994.1|0
1720389600000|2024-07-07 22:00:00|33942.9|33902.9|34000.2|33960.2|34025.2|33985.2|33938.2|33898.2|0
1720393200000|2024-07-07 23:00:00|33998.8|33958.8|33986.9|33946.9|34009.7|33969.7|33985.5|33945.5|0
1720396800000|2024-07-08 00:00:00|33987.6|33947.6|33971|33931|34011.1|33971.1|33870.8|33830.8|0
1720400400000|2024-07-08 01:00:00|33964.4|33924.4|34004.3|33964.3|34011.1|33971.1|33951|33911|0
1720404000000|2024-07-08 02:00:00|34017.7|33977.7|34024.2|33984.2|34024.3|33984.3|34017.6|33977.6|0
1720407600000|2024-07-08 03:00:00|34037.4|33997.4|34057.1|34017.1|34083.7|34043.7|34037.4|33997.4|0
1720414800000|2024-07-08 05:00:00|33997.4|33957.4|33891.7|33851.7|33997.4|33957.4|33862|33822|0
1720418400000|2024-07-08 06:00:00|33889|33874|33969|33954|33971.5|33956.5|33841.5|33826.5|700
1720422000000|2024-07-08 07:00:00|33956.5|33941.5|34262|34247|34264.5|34249.5|33876.5|33861.5|2950
1720425600000|2024-07-08 08:00:00|34264.5|34249.5|34364.5|34349.5|34457|34442|34252|34237|2338
1720429200000|2024-07-08 09:00:00|34367|34352|34299.5|34284.5|34374.5|34359.5|34234.5|34219.5|1105
1720432800000|2024-07-08 10:00:00|34297|34282|34167|34152|34302|34287|34164.5|34149.5|873
1720436400000|2024-07-08 11:00:00|34164.5|34149.5|34216.6|34201.6|34262|34247|34157|34142|646
1720440000000|2024-07-08 12:00:00|34214.1|34199.1|34229.1|34214.1|34249.1|34234.1|34181.6|34166.6|593
1720443600000|2024-07-08 13:00:00|34231.6|34216.6|34131.6|34116.6|34234.1|34219.1|34124.1|34109.1|784
1720447200000|2024-07-08 14:00:00|34129.1|34114.1|34023.4|34008.4|34129.1|34114.1|33998.4|33983.4|1408
1720450800000|2024-07-08 15:00:00|34020.9|34005.9|34033.4|34013.4|34080.9|34065.9|34015.9|34000.9|1045
1720454400000|2024-07-08 16:00:00|34028.4|34008.4|34028.4|34008.4|34038.4|34018.4|33983.4|33963.4|188
1720458000000|2024-07-08 17:00:00|34023.4|34003.4|34033.4|34013.4|34038.4|34018.4|33998.4|33973.4|202
1720461600000|2024-07-08 18:00:00|34028.4|34008.4|34015.9|34000.9|34043.4|34018.4|33978.4|33963.4|88
1720465200000|2024-07-08 19:00:00|34013.4|33998.4|34008.4|33993.4|34025.9|34010.9|33995.9|33980.9|165
1720468800000|2024-07-08 20:00:00|34024|33984|34050.7|34010.7|34057.5|34017.5|34024|33984|0
1720476000000|2024-07-08 22:00:00|34049.2|34009.2|34058.9|34018.9|34065|34025|34037.7|33997.7|0
1720479600000|2024-07-08 23:00:00|34060.3|34020.3|34080.7|34040.7|34105|34065|34060.3|34020.3|0
1720483200000|2024-07-09 00:00:00|34082.7|34042.7|34031.2|33991.2|34091.4|34051.4|34031.2|33991.2|0
1720486800000|2024-07-09 01:00:00|34031.3|33991.3|34037.5|33997.5|34064.6|34024.6|34031.2|33991.2|0
1720490400000|2024-07-09 02:00:00|34037.4|33997.4|34010.9|33970.9|34037.5|33997.5|34004.1|33964.1|0
1720497600000|2024-07-09 04:00:00|34052|34012|34052|34012|34058.7|34018.7|34038.6|33998.6|0
1720501200000|2024-07-09 05:00:00|34055.3|34015.3|34039.4|33999.4|34078.9|34038.9|34019.4|33979.4|0
1720504800000|2024-07-09 06:00:00|34018.4|34003.4|34018.4|34003.4|34068.4|34053.4|33965.9|33950.9|523
1720508400000|2024-07-09 07:00:00|34015.9|34000.9|34045|34030|34062.5|34047.5|33840.9|33825.9|2628
1720512000000|2024-07-09 08:00:00|34047.5|34032.5|34117.5|34102.5|34122.5|34107.5|34007.5|33992.5|881
1720515600000|2024-07-09 09:00:00|34120|34105|34065|34050|34152.5|34137.5|34052.5|34037.5|795
1720519200000|2024-07-09 10:00:00|34067.5|34052.5|34080|34065|34117.5|34102.5|34057.5|34042.5|485
1720522800000|2024-07-09 11:00:00|34082.5|34067.5|34065.1|34050.1|34085|34070|33997.5|33982.5|609
1720526400000|2024-07-09 12:00:00|34067.6|34052.6|33945.1|33930.1|34075.1|34060.1|33887.6|33872.6|1053
1720530000000|2024-07-09 13:00:00|33942.6|33927.6|33875.1|33860.1|33972.6|33957.6|33870.1|33855.1|1154
1720533600000|2024-07-09 14:00:00|33877.6|33862.6|33813.9|33798.9|33908.9|33893.9|33813.9|33798.9|1644
1720537200000|2024-07-09 15:00:00|33811.4|33796.4|33931.4|33906.4|33946.4|33921.4|33793.9|33778.9|1719
1720540800000|2024-07-09 16:00:00|33926.4|33911.4|33971.4|33946.4|33971.4|33946.4|33911.4|33891.4|204
1720544400000|2024-07-09 17:00:00|33966.4|33951.4|33931.4|33911.4|33991.4|33971.4|33931.4|33911.4|144
1720548000000|2024-07-09 18:00:00|33936.4|33906.4|33903.9|33888.9|33936.4|33916.4|33896.4|33881.4|157
1720551600000|2024-07-09 19:00:00|33908.9|33893.9|33888.9|33873.9|33908.9|33893.9|33871.4|33856.4|155
1720555200000|2024-07-09 20:00:00|33895.5|33855.5|33898.2|33858.2|33909.2|33869.2|33890.6|33850.6|0
1720558800000|2024-07-09 21:00:00|33890.4|33850.4|33889.7|33849.7|33891.8|33851.8|33889|33849|0
1720562400000|2024-07-09 22:00:00|33889.8|33849.8|33907.6|33867.6|33911.8|33871.8|33889.8|33849.8|0
1720566000000|2024-07-09 23:00:00|33907.7|33867.7|33909|33869|33915.2|33875.2|33907.7|33867.7|0
1720569600000|2024-07-10 00:00:00|33909.1|33869.1|33932.7|33892.7|33946|33906|33909.1|33869.1|0
1720587600000|2024-07-10 05:00:00|33912.4|33872.4|33858.5|33818.5|33912.5|33872.5|33858.5|33818.5|0
1720591200000|2024-07-10 06:00:00|33876.4|33861.4|33956.4|33941.4|33981.4|33966.4|33846.4|33831.4|382
1720594800000|2024-07-10 07:00:00|33953.9|33938.9|33986.6|33971.6|33989.1|33974.1|33848.9|33833.9|2248
1720598400000|2024-07-10 08:00:00|33989.1|33974.1|34029.1|34014.1|34061.6|34046.6|33966.6|33951.6|1063
1720602000000|2024-07-10 09:00:00|34031.6|34016.6|34176.6|34161.6|34181.6|34166.6|34009.1|33994.1|1136
1720605600000|2024-07-10 10:00:00|34179.1|34164.1|34174.1|34159.1|34219.1|34204.1|34156.6|34141.6|915
1720609200000|2024-07-10 11:00:00|34171.6|34156.6|34151.4|34136.4|34196.6|34181.6|34081.6|34066.6|611
1720612800000|2024-07-10 12:00:00|34148.9|34133.9|34183.9|34168.9|34198.9|34183.9|34143.9|34128.9|620
1720616400000|2024-07-10 13:00:00|34186.4|34171.4|34228.9|34213.9|34233.9|34218.9|34186.4|34171.4|954
1720620000000|2024-07-10 14:00:00|34231.4|34216.4|34251.5|34236.5|34286.5|34271.5|34221.5|34206.5|1210
1720623600000|2024-07-10 15:00:00|34254|34239|34329|34309|34336.5|34321.5|34246.5|34231.5|1493
1720627200000|2024-07-10 16:00:00|34324|34304|34339|34319|34359|34334|34319|34299|147
1720630800000|2024-07-10 17:00:00|34334|34314|34344|34324|34354|34334|34324|34304|116
1720634400000|2024-07-10 18:00:00|34339|34319|34356.5|34341.5|34361.5|34346.5|34319|34299|131
1720638000000|2024-07-10 19:00:00|34354|34339|34416.5|34401.5|34436.5|34421.5|34351.5|34336.5|407
1720641600000|2024-07-10 20:00:00|34420.1|34380.1|34394|34354|34420.1|34380.1|34385.7|34345.7|0
1720645200000|2024-07-10 21:00:00|34394.7|34354.7|34394.9|34354.9|34397.7|34357.7|34389.4|34349.4|0
1720648800000|2024-07-10 22:00:00|34393.6|34353.6|34394.3|34354.3|34401.8|34361.8|34385.3|34345.3|0
1720652400000|2024-07-10 23:00:00|34390.9|34350.9|34389.4|34349.4|34392.9|34352.9|34385.3|34345.3|0
1720656000000|2024-07-11 00:00:00|34389.5|34349.5|34349.6|34309.6|34430.8|34390.8|34343|34303|0
1720659600000|2024-07-11 01:00:00|34353|34313|34383.5|34343.5|34383.5|34343.5|34342.7|34302.7|0
1720677600000|2024-07-11 06:00:00|34441.5|34426.5|34406.5|34391.5|34456.5|34441.5|34396.5|34381.5|424
1720681200000|2024-07-11 07:00:00|34404|34389|34329.2|34314.2|34426.5|34411.5|34214|34199|1839
1720684800000|2024-07-11 08:00:00|34326.7|34311.7|34348.4|34333.4|34398.4|34383.4|34313.4|34298.4|759
1720688400000|2024-07-11 09:00:00|34345.9|34330.9|34373.4|34358.4|34390.9|34375.9|34313.4|34298.4|589
1720692000000|2024-07-11 10:00:00|34375.9|34360.9|34343.4|34328.4|34378.4|34363.4|34308.4|34293.4|514
1720695600000|2024-07-11 11:00:00|34340.9|34325.9|34330.1|34315.1|34345.9|34330.9|34303.4|34288.4|247
1720699200000|2024-07-11 12:00:00|34335.1|34320.1|34275.1|34260.1|34497.6|34482.6|34270.1|34255.1|1445
1720702800000|2024-07-11 13:00:00|34277.6|34262.6|34360.1|34345.1|34415.1|34400.1|34247.6|34232.6|1052
1720706400000|2024-07-11 14:00:00|34357.6|34342.6|34392.9|34377.9|34415.4|34400.4|34347.6|34332.6|901
1720710000000|2024-07-11 15:00:00|34395.4|34380.4|34297.9|34277.9|34415.4|34400.4|34275.4|34260.4|1418
1720713600000|2024-07-11 16:00:00|34292.9|34272.9|34322.9|34297.9|34337.9|34317.9|34267.9|34247.9|218
1720717200000|2024-07-11 17:00:00|34327.9|34302.9|34322.9|34297.9|34347.9|34327.9|34297.9|34277.9|87
1720720800000|2024-07-11 18:00:00|34327.9|34302.9|34360.4|34345.4|34360.4|34345.4|34317.9|34297.9|148
1720724400000|2024-07-11 19:00:00|34357.9|34342.9|34317.9|34302.9|34372.9|34357.9|34317.9|34302.9|202
1720728000000|2024-07-11 20:00:00|34332.7|34292.7|34345.5|34305.5|34356.6|34316.6|34302.1|34262.1|0
1720731600000|2024-07-11 21:00:00|34344.1|34304.1|34326.9|34286.9|34348.3|34308.3|34320.7|34280.7|0
1720735200000|2024-07-11 22:00:00|34327.1|34287.1|34351|34311|34356.6|34316.6|34313.8|34273.8|0
1720738800000|2024-07-11 23:00:00|34351.1|34311.1|34345.8|34305.8|34385.8|34345.8|34332.7|34292.7|0
1720742400000|2024-07-12 00:00:00|34345.7|34305.7|34376.6|34336.6|34437.8|34397.8|34338.2|34298.2|0
1720746000000|2024-07-12 01:00:00|34373.3|34333.3|34423.3|34383.3|34423.5|34383.5|34369.9|34329.9|0
1720749600000|2024-07-12 02:00:00|34423.4|34383.4|34429.9|34389.9|34430.1|34390.1|34389.5|34349.5|0
1720753200000|2024-07-12 03:00:00|34423.2|34383.2|34402.9|34362.9|34436.7|34396.7|34399.5|34359.5|0
1720756800000|2024-07-12 04:00:00|34410|34370|34389.8|34349.8|34417|34377|34389.8|34349.8|0
1720760400000|2024-07-12 05:00:00|34389.9|34349.9|34409.3|34369.3|34430.5|34390.5|34389.1|34349.1|0
1720764000000|2024-07-12 06:00:00|34380.4|34365.4|34442.9|34427.9|34460.4|34445.4|34377.9|34362.9|439
1720767600000|2024-07-12 07:00:00|34427.9|34412.9|34503.5|34488.5|34528.5|34513.5|34392.9|34377.9|1753
1720771200000|2024-07-12 08:00:00|34506|34491|34488.5|34473.5|34568.5|34553.5|34473.5|34458.5|841
1720774800000|2024-07-12 09:00:00|34491|34476|34461|34446|34493.5|34478.5|34388.5|34373.5|813
1720778400000|2024-07-12 10:00:00|34458.5|34443.5|34523.5|34508.5|34538.5|34523.5|34458.5|34443.5|554
1720782000000|2024-07-12 11:00:00|34521|34506|34515.3|34500.3|34531|34516|34493.5|34478.5|462
1720785600000|2024-07-12 12:00:00|34517.8|34502.8|34525.3|34510.3|34535.3|34520.3|34410.3|34395.3|530
1720789200000|2024-07-12 13:00:00|34527.8|34512.8|34530.3|34515.3|34540.3|34525.3|34472.8|34457.8|917
1720792800000|2024-07-12 14:00:00|34527.8|34512.8|34612.1|34597.1|34637.1|34622.1|34527.8|34512.8|1418
1720796400000|2024-07-12 15:00:00|34614.6|34599.6|34584.6|34564.6|34642.1|34627.1|34584.6|34564.6|1758
1720800000000|2024-07-12 16:00:00|34579.6|34559.6|34579.6|34554.6|34594.6|34569.6|34549.6|34529.6|229
1720803600000|2024-07-12 17:00:00|34574.6|34549.6|34599.6|34579.6|34624.6|34604.6|34574.6|34549.6|106
1720807200000|2024-07-12 18:00:00|34594.6|34574.6|34604.6|34589.6|34609.6|34589.6|34582.1|34567.1|109
1720810800000|2024-07-12 19:00:00|34607.1|34592.1|34532.1|34517.1|34609.6|34594.6|34512.1|34497.1|181
1720814400000|2024-07-12 20:00:00|34530.8|34490.8|34553.5|34513.5|34595.4|34555.4|34530.8|34490.8|0
1720994400000|2024-07-14 22:00:00|34575.1|34535.1|34553.6|34513.6|34577.8|34537.8|34528.9|34488.9|0
1720998000000|2024-07-14 23:00:00|34552.9|34512.9|34567.7|34527.7|34569.1|34529.1|34536.9|34496.9|0
1721001600000|2024-07-15 00:00:00|34569.1|34529.1|34526.8|34486.8|34569.8|34529.8|34519.6|34479.6|0
1721005200000|2024-07-15 01:00:00|34526.9|34486.9|34527.8|34487.8|34540.2|34500.2|34520|34480|0
1721008800000|2024-07-15 02:00:00|34527.9|34487.9|34514.4|34474.4|34534.6|34494.6|34507.6|34467.6|0
1721012400000|2024-07-15 03:00:00|34507.7|34467.7|34494.7|34454.7|34521.3|34481.3|34494.7|34454.7|0
1721016000000|2024-07-15 04:00:00|34494.8|34454.8|34501.6|34461.6|34508.3|34468.3|34488|34448|0
1721019600000|2024-07-15 05:00:00|34501.5|34461.5|34504.2|34464.2|34517.5|34477.5|34481.6|34441.6|0
1721023200000|2024-07-15 06:00:00|34487.1|34472.1|34499.6|34484.6|34509.6|34494.6|34447.1|34432.1|238
1721026800000|2024-07-15 07:00:00|34509.6|34494.6|34447.1|34432.1|34539.6|34524.6|34332.1|34317.1|1936
1721030400000|2024-07-15 08:00:00|34452.1|34437.1|34509.6|34494.6|34567.1|34552.1|34449.6|34434.6|875
1721034000000|2024-07-15 09:00:00|34507.1|34492.1|34513|34498|34573|34558|34482.1|34467.1|654
1721037600000|2024-07-15 10:00:00|34515.5|34500.5|34538|34523|34548|34533|34503|34488|472
1721041200000|2024-07-15 11:00:00|34535.5|34520.5|34536.3|34521.3|34573.8|34558.8|34478|34463|693
1721044800000|2024-07-15 12:00:00|34533.8|34518.8|34463.8|34448.8|34573.8|34558.8|34448.8|34433.8|650
1721048400000|2024-07-15 13:00:00|34461.3|34446.3|34403.8|34388.8|34493.8|34478.8|34381.3|34366.3|692
1721052000000|2024-07-15 14:00:00|34406.3|34391.3|34369.7|34354.7|34423.8|34408.8|34339.7|34324.7|771
1721055600000|2024-07-15 15:00:00|34374.7|34359.7|34412.2|34392.2|34444.7|34429.7|34369.7|34354.7|1335
1721059200000|2024-07-15 16:00:00|34407.2|34387.2|34342.2|34322.2|34407.2|34392.2|34327.2|34305.7|547
1721062800000|2024-07-15 17:00:00|34337.2|34317.2|34297.2|34277.2|34342.2|34322.2|34282.2|34257.2|337
1721066400000|2024-07-15 18:00:00|34292.2|34272.2|34377.2|34362.2|34382.2|34367.2|34292.2|34267.2|77
1721070000000|2024-07-15 19:00:00|34379.7|34364.7|34329.7|34314.7|34394.7|34379.7|34289.7|34274.7|266
1721073600000|2024-07-15 20:00:00|34332.1|34292.1|34347.9|34307.9|34357.5|34317.5|34314.1|34274.1|0
1721077200000|2024-07-15 21:00:00|34348.6|34308.6|34355.4|34315.4|34356.1|34316.1|34348.6|34308.6|0
1721080800000|2024-07-15 22:00:00|34355.5|34315.5|34362.1|34322.1|34389.2|34349.2|34354.8|34314.8|0
1721084400000|2024-07-15 23:00:00|34362.8|34322.8|34360.7|34320.7|34371.1|34331.1|34360|34320|0
1721088000000|2024-07-16 00:00:00|34360.8|34320.8|34376.4|34336.4|34383.5|34343.5|34349.6|34309.6|0
1721091600000|2024-07-16 01:00:00|34376.5|34336.5|34383.1|34343.1|34390.1|34350.1|34362.8|34322.8|0
1721095200000|2024-07-16 02:00:00|34383.2|34343.2|34397|34357|34397|34357|34376.8|34336.8|0
1721098800000|2024-07-16 03:00:00|34390.3|34350.3|34383.5|34343.5|34397.2|34357.2|34383.3|34343.3|0
1721102400000|2024-07-16 04:00:00|34383.6|34343.6|34356.8|34316.8|34383.7|34343.7|34343.4|34303.4|0
1721106000000|2024-07-16 05:00:00|34356.9|34316.9|34337|34297|34397.2|34357.2|34323.5|34283.5|0
1721109600000|2024-07-16 06:00:00|34282.2|34267.2|34244.7|34229.7|34282.2|34267.2|34209.7|34194.7|289
1721113200000|2024-07-16 07:00:00|34242.2|34227.2|34044.7|34029.7|34269.7|34254.7|34039.7|34024.7|2446
1721116800000|2024-07-16 08:00:00|34042.2|34027.2|34242.2|34227.2|34249.7|34234.7|34019.7|34004.7|1141
1721120400000|2024-07-16 09:00:00|34244.7|34229.7|34283.1|34268.1|34320.6|34305.6|34213.1|34198.1|781
1721124000000|2024-07-16 10:00:00|34285.6|34270.6|34253.1|34238.1|34320.6|34305.6|34235.6|34220.6|487
1721127600000|2024-07-16 11:00:00|34255.6|34240.6|34239.9|34224.9|34275.6|34260.6|34225.6|34210.6|486
1721131200000|2024-07-16 12:00:00|34237.4|34222.4|34312.4|34297.4|34327.4|34312.4|34224.9|34209.9|612
1721134800000|2024-07-16 13:00:00|34309.9|34294.9|34289.9|34274.9|34332.4|34317.4|34229.9|34214.9|775
1721138400000|2024-07-16 14:00:00|34292.4|34277.4|34407|34392|34432|34417|34292.4|34277.4|1178
1721142000000|2024-07-16 15:00:00|34409.5|34394.5|34404.5|34384.5|34427|34412|34362|34347|1502
1721145600000|2024-07-16 16:00:00|34409.5|34389.5|34429.5|34409.5|34444.5|34419.5|34404.5|34379.5|160
1721149200000|2024-07-16 17:00:00|34424.5|34404.5|34444.5|34419.5|34449.5|34429.5|34409.5|34389.5|55
1721152800000|2024-07-16 18:00:00|34439.5|34414.5|34462|34447|34462|34447|34424.5|34404.5|77
1721156400000|2024-07-16 19:00:00|34459.5|34444.5|34534.5|34519.5|34534.5|34519.5|34454.5|34439.5|149
1721160000000|2024-07-16 20:00:00|34520.5|34480.5|34512.8|34472.8|34528.6|34488.6|34493.9|34453.9|0
1721163600000|2024-07-16 21:00:00|34512.1|34472.1|34515.6|34475.6|34520.5|34480.5|34505.2|34465.2|0
1721167200000|2024-07-16 22:00:00|34515.4|34475.4|34519.8|34479.8|34526|34486|34504.5|34464.5|0
1721170800000|2024-07-16 23:00:00|34519.4|34479.4|34496.6|34456.6|34520.8|34480.8|34488.9|34448.9|0
1721174400000|2024-07-17 00:00:00|34497.9|34457.9|34478.9|34438.9|34504.4|34464.4|34458.5|34418.5|0
1721178000000|2024-07-17 01:00:00|34472.2|34432.2|34478.7|34438.7|34492.3|34452.3|34465.2|34425.2|0
1721181600000|2024-07-17 02:00:00|34485.4|34445.4|34485.5|34445.5|34499.3|34459.3|34478.6|34438.6|0
1721185200000|2024-07-17 03:00:00|34492.2|34452.2|34437.8|34397.8|34492.4|34452.4|34404.2|34364.2|0
1721188800000|2024-07-17 04:00:00|34437.9|34397.9|34412|34372|34444.9|34404.9|34397.1|34357.1|0
1721192400000|2024-07-17 05:00:00|34413.6|34373.6|34448.1|34408.1|34473.2|34433.2|34398.7|34358.7|0
1721196000000|2024-07-17 06:00:00|34419.5|34404.5|34354.5|34339.5|34462|34447|34332|34317|518
1721199600000|2024-07-17 07:00:00|34352|34337|34347.1|34332.1|34399.5|34384.5|34234.5|34219.5|2831
1721203200000|2024-07-17 08:00:00|34344.6|34329.6|34354.6|34339.6|34369.6|34354.6|34242.1|34227.1|1575
1721206800000|2024-07-17 09:00:00|34352.1|34337.1|34389.6|34374.6|34407.1|34392.1|34319.6|34304.6|1277
1721210400000|2024-07-17 10:00:00|34392.1|34377.1|34392.1|34377.1|34429.6|34414.6|34377.1|34362.1|638
1721214000000|2024-07-17 11:00:00|34394.6|34379.6|34234.5|34219.5|34397.1|34382.1|34172.1|34157.1|1453
1721217600000|2024-07-17 12:00:00|34237|34222|34284.5|34269.5|34324.5|34309.5|34227|34212|622
1721221200000|2024-07-17 13:00:00|34287|34272|34452|34437|34469.5|34454.5|34254.5|34239.5|2209
1721224800000|2024-07-17 14:00:00|34454.5|34439.5|34420.1|34405.1|34490.1|34475.1|34405.1|34390.1|1301
1721228400000|2024-07-17 15:00:00|34417.6|34402.6|34397.6|34377.6|34425.1|34410.1|34380.1|34365.1|1996
1721232000000|2024-07-17 16:00:00|34402.6|34382.6|34387.6|34362.6|34407.6|34387.6|34342.6|34317.6|291
1721235600000|2024-07-17 17:00:00|34382.6|34357.6|34342.6|34322.6|34382.6|34357.6|34332.6|34307.6|145
1721239200000|2024-07-17 18:00:00|34337.6|34317.6|34342.6|34327.6|34360.1|34345.1|34317.6|34292.6|134
1721242800000|2024-07-17 19:00:00|34340.1|34325.1|34315.1|34300.1|34380.1|34365.1|34315.1|34300.1|241
1721246400000|2024-07-17 20:00:00|34354.1|34314.1|34372.7|34332.7|34374.8|34334.8|34304.8|34264.8|0
1721250000000|2024-07-17 21:00:00|34371.3|34331.3|34379.5|34339.5|34382.7|34342.7|34370.6|34330.6|0
1721253600000|2024-07-17 22:00:00|34379.8|34339.8|34418|34378|34420.8|34380.8|34379.8|34339.8|0
1721257200000|2024-07-17 23:00:00|34417.9|34377.9|34419.9|34379.9|34419.9|34379.9|34406.8|34366.8|0
1721260800000|2024-07-18 00:00:00|34419.8|34379.8|34435.2|34395.2|34479|34439|34418.5|34378.5|0
1721264400000|2024-07-18 01:00:00|34442|34402|34435.6|34395.6|34450|34410|34414.7|34374.7|0
1721268000000|2024-07-18 02:00:00|34442.4|34402.4|34415|34375|34442.4|34402.4|34394.3|34354.3|0
1721271600000|2024-07-18 03:00:00|34415.1|34375.1|34394.2|34354.2|34421.8|34381.8|34379.8|34339.8|0
1721275200000|2024-07-18 04:00:00|34394.3|34354.3|34412.9|34372.9|34412.9|34372.9|34373.2|34333.2|0
1721278800000|2024-07-18 05:00:00|34406.1|34366.1|34439.5|34399.5|34439.5|34399.5|34377.9|34337.9|0
1721282400000|2024-07-18 06:00:00|34438.3|34423.3|34485.8|34470.8|34513.3|34498.3|34395.8|34380.8|229
1721286000000|2024-07-18 07:00:00|34483.3|34468.3|34449.7|34434.7|34548.3|34533.3|34335.8|34320.8|2239
1721289600000|2024-07-18 08:00:00|34447.2|34432.2|34622.2|34607.2|34624.7|34609.7|34434.7|34419.7|1304
1721293200000|2024-07-18 09:00:00|34619.7|34604.7|34599.7|34584.7|34644.7|34629.7|34574.7|34559.7|1074
1721296800000|2024-07-18 10:00:00|34597.2|34582.2|34617.2|34602.2|34619.7|34604.7|34539.7|34524.7|551
1721300400000|2024-07-18 11:00:00|34614.7|34599.7|34643.4|34628.4|34658.4|34643.4|34597.2|34582.2|383
1721304000000|2024-07-18 12:00:00|34640.9|34625.9|34720.9|34705.9|34735.9|34720.9|34605.9|34590.9|863
1721307600000|2024-07-18 13:00:00|34723.4|34708.4|34758.4|34743.4|34785.9|34770.9|34705.9|34690.9|1790
1721311200000|2024-07-18 14:00:00|34760.9|34745.9|34588.1|34573.1|34765.9|34750.9|34543.1|34528.1|1768
1721314800000|2024-07-18 15:00:00|34585.6|34570.6|34530.6|34510.6|34630.6|34615.6|34513.1|34498.1|1855
1721318400000|2024-07-18 16:00:00|34525.6|34505.6|34585.6|34565.6|34585.6|34565.6|34490.6|34465.6|289
1721322000000|2024-07-18 17:00:00|34580.6|34560.6|34500.6|34480.6|34590.6|34565.6|34495.6|34475.6|139
1721325600000|2024-07-18 18:00:00|34495.6|34475.6|34440.6|34425.6|34495.6|34480.6|34413.1|34398.1|266
1721329200000|2024-07-18 19:00:00|34438.1|34423.1|34463.1|34448.1|34488.1|34473.1|34393.1|34378.1|319
1721332800000|2024-07-18 20:00:00|34471.3|34431.3|34499.9|34459.9|34527|34487|34460.6|34420.6|0
1721336400000|2024-07-18 21:00:00|34500|34460|34514.7|34474.7|34516.9|34476.9|34500|34460|0
1721340000000|2024-07-18 22:00:00|34514.8|34474.8|34514.3|34474.3|34527.7|34487.7|34492.4|34452.4|0
1721343600000|2024-07-18 23:00:00|34515.7|34475.7|34500.9|34460.9|34524.2|34484.2|34496.6|34456.6|0
1721347200000|2024-07-19 00:00:00|34500.8|34460.8|34520.1|34480.1|34548.1|34508.1|34491.7|34451.7|0
1721350800000|2024-07-19 01:00:00|34516.7|34476.7|34513.5|34473.5|34534.4|34494.4|34502.8|34462.8|0
1721354400000|2024-07-19 02:00:00|34513.4|34473.4|34520.3|34480.3|34534.1|34494.1|34485.6|34445.6|0
1721358000000|2024-07-19 03:00:00|34520.4|34480.4|34554.6|34514.6|34554.6|34514.6|34506.6|34466.6|0
1721361600000|2024-07-19 04:00:00|34554.5|34514.5|34561.4|34521.4|34561.5|34521.5|34547.4|34507.4|0
1721365200000|2024-07-19 05:00:00|34561.5|34521.5|34588.8|34548.8|34588.8|34548.8|34553.9|34513.9|0
1721368800000|2024-07-19 06:00:00|34518.1|34503.1|34398.1|34383.1|34525.6|34510.6|34368.1|34353.1|325
1721372400000|2024-07-19 07:00:00|34393.1|34378.1|34325.6|34310.6|34428.1|34413.1|34233.1|34218.1|2745
1721376000000|2024-07-19 08:00:00|34328.1|34313.1|34363.7|34348.7|34394.7|34379.7|34283.7|34268.7|948
1721379600000|2024-07-19 09:00:00|34358.7|34343.7|34283.7|34268.7|34438.7|34423.7|34253.7|34238.7|1760
1721383200000|2024-07-19 10:00:00|34278.7|34263.7|34288.7|34273.7|34388.7|34373.7|34273.7|34258.7|842
1721386800000|2024-07-19 11:00:00|34291.2|34276.2|34321.1|34306.1|34378.7|34363.7|34276.2|34261.2|953
1721390400000|2024-07-19 12:00:00|34326.1|34311.1|34344.9|34329.9|34359.9|34344.9|34252.4|34237.4|935
1721394000000|2024-07-19 13:00:00|34347.4|34332.4|34332.4|34317.4|34357.4|34342.4|34229.9|34214.9|1262
1721397600000|2024-07-19 14:00:00|34329.9|34314.9|34257.4|34242.4|34339.9|34324.9|34222.4|34207.4|1244
1721401200000|2024-07-19 15:00:00|34262.4|34247.4|34187.2|34167.2|34282.4|34267.4|34057.2|34042.2|2011
1721404800000|2024-07-19 16:00:00|34182.2|34162.2|34122.2|34102.2|34202.2|34177.2|34107.2|34087.2|292
1721408400000|2024-07-19 17:00:00|34117.2|34097.2|34142.2|34117.2|34142.2|34117.2|34077.2|34057.2|173
1721412000000|2024-07-19 18:00:00|34137.2|34112.2|34122.2|34107.2|34147.2|34127.2|34089.7|34074.7|56
1721415600000|2024-07-19 19:00:00|34124.7|34109.7|34107.2|34092.2|34162.2|34147.2|34094.7|34079.7|209
1721419200000|2024-07-19 20:00:00|34122.7|34082.7|34121.4|34081.4|34168.5|34128.5|34088.9|34048.9|0
1721422800000|2024-07-19 21:00:00|34120.6|34080.6|34120.6|34080.6|34120.6|34080.6|34120.6|34080.6|0
1721599200000|2024-07-21 22:00:00|34158.9|34118.9|34186.6|34146.6|34196.9|34156.9|34149|34109|0
1721602800000|2024-07-21 23:00:00|34186.5|34146.5|34220.1|34180.1|34230|34190|34184.8|34144.8|0
1721606400000|2024-07-22 00:00:00|34221.5|34181.5|34233.6|34193.6|34247.4|34207.4|34179.5|34139.5|0
1721610000000|2024-07-22 01:00:00|34240.5|34200.5|34145.2|34105.2|34240.5|34200.5|34134.7|34094.7|0
1721613600000|2024-07-22 02:00:00|34148.6|34108.6|34196.9|34156.9|34214.2|34174.2|34134.6|34094.6|0
1721617200000|2024-07-22 03:00:00|34197|34157|34238.7|34198.7|34273.2|34233.2|34196.9|34156.9|0
1721620800000|2024-07-22 04:00:00|34238.8|34198.8|34259.9|34219.9|34266.9|34226.9|34189.7|34149.7|0
1721624400000|2024-07-22 05:00:00|34260|34220|34225.3|34185.3|34280.6|34240.6|34218.2|34178.2|0
1721628000000|2024-07-22 06:00:00|34173.3|34158.3|34318.3|34303.3|34328.3|34313.3|34120.8|34105.8|631
1721631600000|2024-07-22 07:00:00|34315.8|34300.8|34375.2|34360.2|34440.2|34425.2|34288.3|34273.3|2551
1721635200000|2024-07-22 08:00:00|34372.7|34357.7|34520.2|34505.2|34547.7|34532.7|34362.7|34347.7|1281
1721638800000|2024-07-22 09:00:00|34522.7|34507.7|34530.2|34515.2|34545.2|34530.2|34475.2|34460.2|758
1721642400000|2024-07-22 10:00:00|34532.7|34517.7|34545.2|34530.2|34550.2|34535.2|34492.7|34477.7|639
1721646000000|2024-07-22 11:00:00|34550.2|34535.2|34510.6|34495.6|34560.2|34545.2|34497.7|34482.7|757
1721649600000|2024-07-22 12:00:00|34513.1|34498.1|34573.1|34558.1|34590.6|34575.6|34510.6|34495.6|472
1721653200000|2024-07-22 13:00:00|34575.6|34560.6|34530.6|34515.6|34635.6|34620.6|34520.6|34505.6|1035
1721656800000|2024-07-22 14:00:00|34533.1|34518.1|34686.2|34671.2|34691.2|34676.2|34500.6|34485.6|1447
1721660400000|2024-07-22 15:00:00|34688.7|34673.7|34668.7|34648.7|34728.7|34713.7|34601.2|34586.2|1987
1721664000000|2024-07-22 16:00:00|34663.7|34643.7|34723.7|34703.7|34733.7|34713.7|34653.7|34633.7|310
1721667600000|2024-07-22 17:00:00|34728.7|34708.7|34758.7|34738.7|34758.7|34738.7|34723.7|34698.7|186
1721671200000|2024-07-22 18:00:00|34753.7|34733.7|34778.7|34763.7|34786.2|34771.2|34743.7|34723.7|199
1721674800000|2024-07-22 19:00:00|34776.2|34761.2|34818.7|34803.7|34828.7|34813.7|34748.7|34733.7|237
1721678400000|2024-07-22 20:00:00|34833|34793|34825.1|34785.1|34837.9|34797.9|34803.7|34763.7|0
1721682000000|2024-07-22 21:00:00|34825.2|34785.2|34815.7|34775.7|34844.4|34804.4|34810.7|34770.7|0
1721685600000|2024-07-22 22:00:00|34816.2|34776.2|34846.8|34806.8|34858.9|34818.9|34816.2|34776.2|0
1721689200000|2024-07-22 23:00:00|34847|34807|34813.3|34773.3|34848.4|34808.4|34810.5|34770.5|0
1721692800000|2024-07-23 00:00:00|34811.9|34771.9|34762.9|34722.9|34838.1|34798.1|34749.2|34709.2|0
1721696400000|2024-07-23 01:00:00|34762.8|34722.8|34804.5|34764.5|34805|34765|34749|34709|0
1721700000000|2024-07-23 02:00:00|34804.4|34764.4|34838.9|34798.9|34843.6|34803.6|34776.4|34736.4|0
1721703600000|2024-07-23 03:00:00|34839.3|34799.3|34835.7|34795.7|34841.7|34801.7|34813.5|34773.5|0
1721707200000|2024-07-23 04:00:00|34752.3|34712.3|34759.3|34719.3|34773.2|34733.2|34745.4|34705.4|0
1721710800000|2024-07-23 05:00:00|34766.2|34726.2|34793.4|34753.4|34793.4|34753.4|34731.5|34691.5|0
1721714400000|2024-07-23 06:00:00|34774.8|34759.8|34734.8|34719.8|34774.8|34759.8|34662.3|34647.3|584
1721718000000|2024-07-23 07:00:00|34729.8|34714.8|34587.9|34572.9|34737.3|34722.3|34574.8|34559.8|2539
1721721600000|2024-07-23 08:00:00|34590.4|34575.4|34687.9|34672.9|34735.4|34720.4|34557.9|34542.9|1027
1721725200000|2024-07-23 09:00:00|34685.4|34670.4|34755.4|34740.4|34760.4|34745.4|34660.4|34645.4|671
1721728800000|2024-07-23 10:00:00|34757.9|34742.9|34852.9|34837.9|34875.4|34860.4|34755.4|34740.4|926
1721732400000|2024-07-23 11:00:00|34850.4|34835.4|34753|34738|34875.4|34860.4|34753|34738|786
1721736000000|2024-07-23 12:00:00|34750.5|34735.5|34623|34608|34763|34748|34620.5|34605.5|828
1721739600000|2024-07-23 13:00:00|34618|34603|34570.5|34555.5|34628|34613|34563|34548|1082
1721743200000|2024-07-23 14:00:00|34568|34553|34582.5|34567.5|34627.5|34612.5|34545|34530|966
1721746800000|2024-07-23 15:00:00|34585|34570|34585|34565|34647.5|34632.5|34565|34545|1447
1721750400000|2024-07-23 16:00:00|34580|34560|34570|34550|34615|34595|34545|34525|212
1721754000000|2024-07-23 17:00:00|34565|34545|34615|34595|34615|34595|34555|34530|135
1721757600000|2024-07-23 18:00:00|34610|34590|34635|34620|34640|34622.5|34605|34585|61
1721761200000|2024-07-23 19:00:00|34632.5|34617.5|34610|34595|34640|34625|34590|34575|86
1721764800000|2024-07-23 20:00:00|34620.6|34580.6|34629.9|34589.9|34663.8|34623.8|34600.3|34560.3|0
1721768400000|2024-07-23 21:00:00|34630|34590|34583.6|34543.6|34632|34592|34583.6|34543.6|0
1721772000000|2024-07-23 22:00:00|34582.5|34542.5|34564.2|34524.2|34582.5|34542.5|34527.8|34487.8|0
1721775600000|2024-07-23 23:00:00|34564.9|34524.9|34538.3|34498.3|34564.9|34524.9|34538.3|34498.3|0
1721779200000|2024-07-24 00:00:00|34539.7|34499.7|34525.5|34485.5|34542.5|34502.5|34519.2|34479.2|0
1721782800000|2024-07-24 01:00:00|34584.3|34544.3|34556.4|34516.4|34587.7|34547.7|34549.5|34509.5|0
1721786400000|2024-07-24 02:00:00|34549.5|34509.5|34556.3|34516.3|34570.2|34530.2|34542.3|34502.3|0
1721790000000|2024-07-24 03:00:00|34556.4|34516.4|34543.6|34503.6|34564.8|34524.8|34536.5|34496.5|0
1721793600000|2024-07-24 04:00:00|34543.7|34503.7|34479.6|34439.6|34543.7|34503.7|34472.2|34432.2|0
1721797200000|2024-07-24 05:00:00|34479.5|34439.5|34648.2|34608.2|34668.8|34628.8|34476.1|34436.1|0
1721800800000|2024-07-24 06:00:00|34523.6|34508.6|34523.6|34508.6|34608.6|34593.6|34478.6|34463.6|476
1721804400000|2024-07-24 07:00:00|34513.6|34498.6|34250.1|34235.1|34513.6|34498.6|34222.6|34207.6|3656
1721808000000|2024-07-24 08:00:00|34252.6|34237.6|34372.6|34357.6|34387.6|34372.6|34172.6|34157.6|1776
1721811600000|2024-07-24 09:00:00|34370.1|34355.1|34477.6|34462.6|34485.1|34470.1|34352.6|34337.6|1313
1721815200000|2024-07-24 10:00:00|34475.1|34460.1|34532.6|34517.6|34537.6|34522.6|34467.6|34452.6|866
1721818800000|2024-07-24 11:00:00|34535.1|34520.1|34517|34502|34572.6|34557.6|34472|34457|689
1721822400000|2024-07-24 12:00:00|34519.5|34504.5|34437|34422|34524.5|34509.5|34424.5|34409.5|832
1721826000000|2024-07-24 13:00:00|34439.5|34424.5|34462|34447|34532|34517|34419.5|34404.5|1169
1721829600000|2024-07-24 14:00:00|34464.5|34449.5|34508|34493|34555.5|34540.5|34420.5|34405.5|1562
1721833200000|2024-07-24 15:00:00|34505.5|34490.5|34493|34473|34513|34495.5|34438|34423|1884
1721836800000|2024-07-24 16:00:00|34498|34478|34493|34468|34523|34503|34478|34458|223
1721840400000|2024-07-24 17:00:00|34498|34473|34468|34448|34518|34498|34468|34448|162
1721844000000|2024-07-24 18:00:00|34473|34453|34413|34398|34478|34458|34378|34363|174
1721847600000|2024-07-24 19:00:00|34410.5|34395.5|34340.5|34325.5|34410.5|34395.5|34340.5|34325.5|158
1721851200000|2024-07-24 20:00:00|34373|34333|34451.2|34411.2|34459|34419|34373|34333|0
1721854800000|2024-07-24 21:00:00|34451.9|34411.9|34430.8|34390.8|34459.3|34419.3|34424.4|34384.4|0
1721858400000|2024-07-24 22:00:00|34430.9|34390.9|34426.9|34386.9|34463.2|34423.2|34425.9|34385.9|0
1721862000000|2024-07-24 23:00:00|34428.3|34388.3|34430|34390|34445.9|34405.9|34412.7|34372.7|0
1721865600000|2024-07-25 00:00:00|34429.9|34389.9|34461.7|34421.7|34489.7|34449.7|34400.9|34360.9|0
1721869200000|2024-07-25 01:00:00|34454.8|34414.8|34405.4|34365.4|34462|34422|34398.3|34358.3|0
1721872800000|2024-07-25 02:00:00|34405.5|34365.5|34342.3|34302.3|34433.7|34393.7|34335|34295|0
1721876400000|2024-07-25 03:00:00|34342.4|34302.4|34371.5|34331.5|34399.6|34359.6|34342.4|34302.4|0
1721880000000|2024-07-25 04:00:00|34371.6|34331.6|34357.4|34317.4|34378.6|34338.6|34343.5|34303.5|0
1721883600000|2024-07-25 05:00:00|34357.5|34317.5|34234|34194|34357.9|34317.9|34227.2|34187.2|0
1721887200000|2024-07-25 06:00:00|34138.7|34123.7|34023.7|34008.7|34168.7|34153.7|33981.2|33966.2|1218
1721890800000|2024-07-25 07:00:00|34011.2|33996.2|33784.2|33769.2|34028.7|34013.7|33711.2|33696.2|4724
1721894400000|2024-07-25 08:00:00|33781.7|33766.7|33806.7|33791.7|33869.2|33854.2|33626.7|33611.7|2350
1721898000000|2024-07-25 09:00:00|33809.2|33794.2|33634.2|33619.2|33839.2|33824.2|33559.2|33544.2|1580
1721901600000|2024-07-25 10:00:00|33636.7|33621.7|33636.7|33621.7|33649.2|33634.2|33509.2|33494.2|1474
1721905200000|2024-07-25 11:00:00|33641.7|33626.7|33586.3|33571.3|33699.2|33684.2|33546.3|33531.3|1245
1721908800000|2024-07-25 12:00:00|33581.3|33566.3|33736.3|33721.3|33741.3|33726.3|33581.3|33566.3|1048
1721912400000|2024-07-25 13:00:00|33731.3|33716.3|33721.3|33706.3|33801.3|33786.3|33703.8|33688.8|1256
1721916000000|2024-07-25 14:00:00|33718.8|33703.8|33787.7|33772.7|33790.2|33775.2|33565.2|33550.2|1533
1721919600000|2024-07-25 15:00:00|33790.2|33775.2|33857.7|33837.7|33875.2|33860.2|33765.2|33750.2|2471
1721923200000|2024-07-25 16:00:00|33862.7|33832.7|33892.7|33867.7|33907.7|33887.7|33812.7|33792.7|531
1721926800000|2024-07-25 17:00:00|33897.7|33872.7|33857.7|33832.7|33937.7|33917.7|33822.7|33802.7|269
1721930400000|2024-07-25 18:00:00|33852.7|33837.7|33760.2|33745.2|33857.7|33837.7|33750.2|33735.2|230
1721934000000|2024-07-25 19:00:00|33762.7|33747.7|33680.2|33665.2|33842.7|33827.7|33667.7|33652.7|278
1721937600000|2024-07-25 20:00:00|33675.5|33635.5|33698.1|33658.1|33701.8|33661.8|33628.6|33588.6|0
1721941200000|2024-07-25 21:00:00|33696.7|33656.7|33698.3|33658.3|33704.6|33664.6|33684.8|33644.8|0
1721944800000|2024-07-25 22:00:00|33698.7|33658.7|33711.1|33671.1|33751.5|33711.5|33698.7|33658.7|0
1721948400000|2024-07-25 23:00:00|33711.2|33671.2|33742.6|33702.6|33744|33704|33707.6|33667.6|0
1721952000000|2024-07-26 00:00:00|33741.2|33701.2|33709.6|33669.6|33782.8|33742.8|33689|33649|0
1721955600000|2024-07-26 01:00:00|33706.2|33666.2|33744.6|33704.6|33751.6|33711.6|33702.7|33662.7|0
1721959200000|2024-07-26 02:00:00|33744.5|33704.5|33717.1|33677.1|33765.4|33725.4|33717.1|33677.1|0
1721962800000|2024-07-26 03:00:00|33723.9|33683.9|33730.9|33690.9|33738.1|33698.1|33703.2|33663.2|0
1721966400000|2024-07-26 04:00:00|33731|33691|33738.6|33698.6|33752.3|33712.3|33723.9|33683.9|0
1721970000000|2024-07-26 05:00:00|33738.7|33698.7|33703|33663|33759.5|33719.5|33669.3|33629.3|0
1721973600000|2024-07-26 06:00:00|33703.7|33688.7|33718.7|33703.7|33838.7|33823.7|33683.7|33668.7|484
1721977200000|2024-07-26 07:00:00|33696.2|33681.2|33780.8|33765.8|33831.2|33816.2|33643.7|33628.7|2534
1721980800000|2024-07-26 08:00:00|33783.3|33768.3|33890.8|33875.8|33895.8|33880.8|33738.3|33723.3|905
1721984400000|2024-07-26 09:00:00|33885.8|33870.8|33840.8|33825.8|33885.8|33870.8|33683.3|33668.3|985
1721988000000|2024-07-26 10:00:00|33843.3|33828.3|33863.3|33848.3|33895.8|33880.8|33820.8|33805.8|557
1721991600000|2024-07-26 11:00:00|33860.8|33845.8|33875.1|33860.1|33890.1|33875.1|33813.3|33798.3|497
1721995200000|2024-07-26 12:00:00|33872.6|33857.6|33807.6|33792.6|33877.6|33862.6|33772.6|33757.6|585
1721998800000|2024-07-26 13:00:00|33810.1|33795.1|33795.1|33780.1|33810.1|33795.1|33702.6|33687.6|1059
1722002400000|2024-07-26 14:00:00|33792.6|33777.6|33849.3|33834.3|33879.3|33864.3|33749.3|33734.3|1612
1722006000000|2024-07-26 15:00:00|33846.8|33831.8|33896.8|33876.8|33901.8|33876.8|33804.3|33789.3|1862
1722009600000|2024-07-26 16:00:00|33901.8|33881.8|33941.8|33921.8|33941.8|33921.8|33896.8|33871.8|254
1722013200000|2024-07-26 17:00:00|33946.8|33926.8|33916.8|33896.8|33976.8|33951.8|33891.8|33866.8|211
1722016800000|2024-07-26 18:00:00|33911.8|33891.8|33899.3|33884.3|33941.8|33921.8|33889.3|33874.3|92
1722020400000|2024-07-26 19:00:00|33896.8|33881.8|33964.3|33949.3|33969.3|33954.3|33884.3|33869.3|174
1722024000000|2024-07-26 20:00:00|33995.7|33955.7|33988.9|33948.9|34008.4|33968.4|33968.1|33928.1|0
1722204000000|2024-07-28 22:00:00|34026.6|33986.6|34070.6|34030.6|34076.2|34036.2|34009.1|33969.1|0
1722207600000|2024-07-28 23:00:00|34069.2|34029.2|34076.3|34036.3|34090.7|34050.7|34064.2|34024.2|0
1722211200000|2024-07-29 00:00:00|34077.7|34037.7|34118|34078|34145.9|34105.9|34041.9|34001.9|0
1722214800000|2024-07-29 01:00:00|34117.8|34077.8|34097.1|34057.1|34131.8|34091.8|34083.3|34043.3|0
1722218400000|2024-07-29 02:00:00|34097.2|34057.2|34083.9|34043.9|34104.8|34064.8|34083.4|34043.4|0
1722222000000|2024-07-29 03:00:00|34083.8|34043.8|34078.3|34038.3|34092.2|34052.2|34071.2|34031.2|0
1722225600000|2024-07-29 04:00:00|34078.4|34038.4|34064.6|34024.6|34085.4|34045.4|34050.9|34010.9|0
1722229200000|2024-07-29 05:00:00|34064.7|34024.7|34056.3|34016.3|34090.4|34050.4|34049.1|34009.1|0
1722232800000|2024-07-29 06:00:00|34005.3|33990.3|33995.3|33980.3|34025.3|34010.3|33962.8|33947.8|239
1722236400000|2024-07-29 07:00:00|34000.3|33985.3|33902.7|33887.7|34082.8|34067.8|33887.7|33872.7|1863
1722240000000|2024-07-29 08:00:00|33905.2|33890.2|33810.2|33795.2|33932.7|33917.7|33775.2|33760.2|970
1722243600000|2024-07-29 09:00:00|33807.7|33792.7|33937.7|33922.7|33957.7|33942.7|33790.2|33775.2|734
1722247200000|2024-07-29 10:00:00|33940.2|33925.2|33900.2|33885.2|33957.7|33942.7|33892.7|33877.7|398
1722250800000|2024-07-29 11:00:00|33897.7|33882.7|33864.6|33849.6|33917.7|33902.7|33839.6|33824.6|458
1722254400000|2024-07-29 12:00:00|33867.1|33852.1|33842.1|33827.1|33919.6|33904.6|33834.6|33819.6|444
1722258000000|2024-07-29 13:00:00|33839.6|33824.6|33727.1|33712.1|33847.1|33832.1|33677.1|33662.1|966
1722261600000|2024-07-29 14:00:00|33724.6|33709.6|33620.6|33605.6|33739.6|33724.6|33580.6|33565.6|1120
1722265200000|2024-07-29 15:00:00|33623.1|33608.1|33718.1|33698.1|33723.1|33703.1|33600.6|33585.6|1439
1722268800000|2024-07-29 16:00:00|33723.1|33703.1|33743.1|33723.1|33758.1|33738.1|33718.1|33698.1|439
1722272400000|2024-07-29 17:00:00|33738.1|33718.1|33723.1|33703.1|33763.1|33743.1|33703.1|33678.1|174
1722276000000|2024-07-29 18:00:00|33728.1|33698.1|33713.1|33698.1|33743.1|33723.1|33695.6|33680.6|81
1722279600000|2024-07-29 19:00:00|33710.6|33695.6|33720.6|33705.6|33755.6|33740.6|33705.6|33690.6|108
1722283200000|2024-07-29 20:00:00|33740.1|33700.1|33744.5|33704.5|33752.8|33712.8|33718.6|33678.6|0
1722286800000|2024-07-29 21:00:00|33744.4|33704.4|33743.4|33703.4|33748.7|33708.7|33738.9|33698.9|0
1722290400000|2024-07-29 22:00:00|33744.1|33704.1|33739.7|33699.7|33773.8|33733.8|33726.4|33686.4|0
1722294000000|2024-07-29 23:00:00|33739.5|33699.5|33663.3|33623.3|33741.6|33701.6|33639.1|33599.1|0
1722297600000|2024-07-30 00:00:00|33660.6|33620.6|33666.9|33626.9|33675.7|33635.7|33632.6|33592.6|0
1722301200000|2024-07-30 01:00:00|33667|33627|33578|33538|33673.8|33633.8|33563.2|33523.2|0
1722304800000|2024-07-30 02:00:00|33578.1|33538.1|33585.1|33545.1|33605.4|33565.4|33563.6|33523.6|0
1722308400000|2024-07-30 03:00:00|33585|33545|33663.7|33623.7|33674|33634|33585|33545|0
1722312000000|2024-07-30 04:00:00|33667.1|33627.1|33723.1|33683.1|33729.8|33689.8|33667.1|33627.1|0
1722315600000|2024-07-30 05:00:00|33729.9|33689.9|33757.7|33717.7|33778.2|33738.2|33702.5|33662.5|0
1722319200000|2024-07-30 06:00:00|33708.7|33693.7|33696.2|33681.2|33721.2|33706.2|33668.7|33653.7|220
1722322800000|2024-07-30 07:00:00|33698.7|33683.7|33763.1|33748.1|33833.7|33818.7|33698.7|33683.7|1602
1722326400000|2024-07-30 08:00:00|33760.6|33745.6|33713.1|33698.1|33778.1|33763.1|33703.1|33688.1|815
1722330000000|2024-07-30 09:00:00|33710.6|33695.6|33783.1|33768.1|33795.6|33780.6|33653.1|33638.1|643
1722333600000|2024-07-30 10:00:00|33785.6|33770.6|33873.1|33858.1|33883.1|33868.1|33773.1|33758.1|925
1722337200000|2024-07-30 11:00:00|33875.6|33860.6|33863.7|33848.7|33893.1|33878.1|33838.1|33823.1|554
1722340800000|2024-07-30 12:00:00|33866.2|33851.2|33903.7|33888.7|33903.7|33888.7|33863.7|33848.7|836
1722344400000|2024-07-30 13:00:00|33906.2|33891.2|34026.2|34011.2|34058.7|34043.7|33906.2|33891.2|1900
1722348000000|2024-07-30 14:00:00|34023.7|34008.7|33908.1|33893.1|34031.2|34016.2|33900.6|33885.6|1148
1722351600000|2024-07-30 15:00:00|33910.6|33895.6|33890.6|33870.6|33918.1|33903.1|33848.1|33833.1|2551
1722355200000|2024-07-30 16:00:00|33895.6|33880.6|33810.6|33790.6|33905.6|33885.6|33810.6|33790.6|419
1722358800000|2024-07-30 17:00:00|33815.6|33795.6|33865.6|33845.6|33880.6|33860.6|33790.6|33765.6|406
1722362400000|2024-07-30 18:00:00|33870.6|33850.6|33870.6|33855.6|33905.6|33885.6|33853.1|33838.1|99
1722366000000|2024-07-30 19:00:00|33868.1|33853.1|33888.1|33873.1|33925.6|33910.6|33845.6|33830.6|194
1722369600000|2024-07-30 20:00:00|33889.3|33849.3|33833.4|33793.4|33908|33868|33743.4|33703.4|0
1722373200000|2024-07-30 21:00:00|33835.5|33795.5|33840.8|33800.8|33855.5|33815.5|33829.2|33789.2|0
1722376800000|2024-07-30 22:00:00|33840.6|33800.6|33882.3|33842.3|33916.3|33876.3|33831.7|33791.7|0
1722380400000|2024-07-30 23:00:00|33883|33843|33923.8|33883.8|33929.4|33889.4|33878.8|33838.8|0
1722384000000|2024-07-31 00:00:00|33921.7|33881.7|33933.9|33893.9|33940.7|33900.7|33885.3|33845.3|0
1722387600000|2024-07-31 01:00:00|33934|33894|33886.5|33846.5|33940.9|33900.9|33865.7|33825.7|0
1722391200000|2024-07-31 02:00:00|33886.4|33846.4|33934.7|33894.7|33941.6|33901.6|33866|33826|0
1722394800000|2024-07-31 03:00:00|33934.8|33894.8|33948.9|33908.9|33949|33909|33914.2|33874.2|0
1722398400000|2024-07-31 04:00:00|33949|33909|33969.7|33929.7|33983.4|33943.4|33914.4|33874.4|0
1722402000000|2024-07-31 05:00:00|33969.6|33929.6|34079.3|34039.3|34185.7|34145.7|33955.9|33915.9|0
1722405600000|2024-07-31 06:00:00|34093.8|34078.8|34063.8|34048.8|34143.8|34128.8|34056.3|34041.3|612
1722409200000|2024-07-31 07:00:00|34071.3|34056.3|33977|33962|34086.3|34071.3|33956.3|33941.3|2255
1722412800000|2024-07-31 08:00:00|33974.5|33959.5|33964.5|33949.5|34012|33997|33867|33852|1287
1722416400000|2024-07-31 09:00:00|33967|33952|33934.5|33919.5|33977|33962|33887|33872|863
1722420000000|2024-07-31 10:00:00|33937|33922|33987|33972|34022|34007|33927|33912|548
1722423600000|2024-07-31 11:00:00|33984.5|33969.5|33864.9|33849.9|33992|33977|33849.9|33834.9|751
1722427200000|2024-07-31 12:00:00|33862.4|33847.4|33842.4|33827.4|33909.9|33894.9|33837.4|33822.4|651
1722430800000|2024-07-31 13:00:00|33844.9|33829.9|33702.4|33687.4|33874.9|33859.9|33684.9|33669.9|1306
1722434400000|2024-07-31 14:00:00|33709.9|33694.9|33714.3|33699.3|33819.3|33804.3|33681.8|33666.8|1343
1722438000000|2024-07-31 15:00:00|33711.8|33696.8|33776.8|33751.8|33811.8|33794.3|33694.3|33679.3|1953
1722441600000|2024-07-31 16:00:00|33771.8|33756.8|33856.8|33836.8|33876.8|33856.8|33771.8|33756.8|386
1722445200000|2024-07-31 17:00:00|33851.8|33831.8|33828.3|33800.3|33881.8|33861.8|33791.8|33771.8|318
1722448800000|2024-07-31 18:00:00|33825.8|33797.8|33931.8|33916.8|33931.8|33916.8|33818.3|33790.3|314
1722452400000|2024-07-31 19:00:00|33929.3|33914.3|33791.8|33776.8|33939.3|33924.3|33746.8|33731.8|329
1722456000000|2024-07-31 20:00:00|33789.1|33749.1|33836.4|33796.4|33879.8|33839.8|33785|33745|0
1722459600000|2024-07-31 21:00:00|33835.8|33795.8|33844.1|33804.1|33846.1|33806.1|33831.6|33791.6|0
1722463200000|2024-07-31 22:00:00|33844.3|33804.3|33891.7|33851.7|33898.6|33858.6|33844.3|33804.3|0
1722466800000|2024-07-31 23:00:00|33892.4|33852.4|33895.6|33855.6|33917.3|33877.3|33887.5|33847.5|0
1722470400000|2024-08-01 00:00:00|33896.3|33856.3|33804.4|33764.4|33924.2|33884.2|33797.7|33757.7|0
1722474000000|2024-08-01 01:00:00|33797.7|33757.7|33773.2|33733.2|33831.7|33791.7|33752.7|33712.7|0
1722477600000|2024-08-01 02:00:00|33776.5|33736.5|33773.9|33733.9|33787.5|33747.5|33725.9|33685.9|0
1722481200000|2024-08-01 03:00:00|33767.2|33727.2|33854.7|33814.7|33854.8|33814.8|33753.6|33713.6|0
1722484800000|2024-08-01 04:00:00|33851.3|33811.3|33841.1|33801.1|33868.1|33828.1|33827.4|33787.4|0
1722488400000|2024-08-01 05:00:00|33847.8|33807.8|33895.4|33855.4|33901.9|33861.9|33820.6|33780.6|0
1722492000000|2024-08-01 06:00:00|33798.8|33783.8|33636.3|33621.3|33818.8|33803.8|33621.3|33606.3|425
1722495600000|2024-08-01 07:00:00|33638.8|33623.8|33381.3|33366.3|33638.8|33623.8|33346.3|33331.3|3913
1722499200000|2024-08-01 08:00:00|33386.3|33371.3|33203.2|33188.2|33386.3|33371.3|33183.2|33168.2|2268
1722502800000|2024-08-01 09:00:00|33200.7|33185.7|33285.7|33270.7|33285.7|33270.7|33185.7|33170.7|1219
1722506400000|2024-08-01 10:00:00|33283.2|33268.2|33500.7|33485.7|33553.2|33538.2|33265.7|33250.7|1704
1722510000000|2024-08-01 11:00:00|33460.7|33445.7|33365|33350|33533.2|33518.2|33365|33350|1228
1722513600000|2024-08-01 12:00:00|33367.5|33352.5|33405|33390|33422.5|33407.5|33302.5|33287.5|1439
1722517200000|2024-08-01 13:00:00|33402.5|33387.5|33332.5|33317.5|33462.5|33447.5|33312.5|33297.5|1307
1722520800000|2024-08-01 14:00:00|33330|33315|32868.4|32853.4|33330|33315|32788.4|32773.4|3951
1722524400000|2024-08-01 15:00:00|32865.9|32850.9|32865.9|32840.9|32925.9|32910.9|32815.9|32795.9|3424
1722528000000|2024-08-01 16:00:00|32870.9|32845.9|32810.9|32785.9|32900.9|32880.9|32775.9|32755.9|589
1722531600000|2024-08-01 17:00:00|32805.9|32790.9|32785.9|32765.9|32825.9|32800.9|32725.9|32705.9|440
1722535200000|2024-08-01 18:00:00|32790.9|32760.9|32700.9|32685.9|32795.9|32775.9|32678.4|32663.4|330
1722538800000|2024-08-01 19:00:00|32695.9|32680.9|32790.9|32775.9|32810.9|32795.9|32688.4|32673.4|466
1722542400000|2024-08-01 20:00:00|32808.8|32768.8|32779.4|32739.4|32829.4|32789.4|32704.5|32664.5|0
1722546000000|2024-08-01 21:00:00|32779.3|32739.3|32755.7|32715.7|32779.9|32739.9|32745|32705|0
1722549600000|2024-08-01 22:00:00|32756.3|32716.3|32712.3|32672.3|32788.8|32748.8|32691.5|32651.5|0
1722553200000|2024-08-01 23:00:00|32712.5|32672.5|32752.2|32712.2|32769.7|32729.7|32703.5|32663.5|0
1722556800000|2024-08-02 00:00:00|32752.1|32712.1|32679.5|32639.5|32764.2|32724.2|32625.1|32585.1|0
1722560400000|2024-08-02 01:00:00|32672.8|32632.8|32712.7|32672.7|32766.8|32726.8|32632|32592|0
1722564000000|2024-08-02 02:00:00|32719.4|32679.4|32635.5|32595.5|32726.2|32686.2|32540.8|32500.8|0
1722567600000|2024-08-02 03:00:00|32635.6|32595.6|32676.4|32636.4|32703.3|32663.3|32635.6|32595.6|0
1722571200000|2024-08-02 04:00:00|32683.1|32643.1|32614.1|32574.1|32701.4|32661.4|32597.3|32557.3|0
1722574800000|2024-08-02 05:00:00|32614.2|32574.2|32615.3|32575.3|32688.3|32648.3|32538.1|32498.1|0
1722578400000|2024-08-02 06:00:00|32444|32429|32169|32154|32561.5|32546.5|32031.5|32016.5|1410
1722582000000|2024-08-02 07:00:00|32166.5|32151.5|32404|32389|32414|32399|32136.5|32121.5|3984
1722585600000|2024-08-02 08:00:00|32401.5|32386.5|32516.5|32501.5|32531.5|32516.5|32341.5|32326.5|2454
1722589200000|2024-08-02 09:00:00|32514|32499|32256.5|32241.5|32534|32519|32234|32219|2352
1722592800000|2024-08-02 10:00:00|32254|32239|32324|32309|32371.5|32356.5|32241.5|32226.5|1695
1722596400000|2024-08-02 11:00:00|32326.5|32311.5|32330|32315|32361.5|32346.5|32276.5|32261.5|1078
1722600000000|2024-08-02 12:00:00|32335|32320|32170|32155|32392.5|32377.5|32037.5|32022.5|3327
1722603600000|2024-08-02 13:00:00|32172.5|32157.5|32157.5|32142.5|32285|32270|32055|32040|2566
1722607200000|2024-08-02 14:00:00|32162.5|32147.5|31961.6|31946.6|32195|32180|31939.1|31924.1|3422
1722610800000|2024-08-02 15:00:00|31964.1|31949.1|32146.6|32121.6|32156.6|32136.6|31914.1|31899.1|4314
1722614400000|2024-08-02 16:00:00|32141.6|32126.6|32111.6|32091.6|32186.6|32161.6|32081.6|32061.6|757
1722618000000|2024-08-02 17:00:00|32116.6|32096.6|32076.6|32051.6|32146.6|32126.6|32061.6|32041.6|230
1722621600000|2024-08-02 18:00:00|32071.6|32046.6|32136.6|32121.6|32199.1|32184.1|32041.6|32021.6|253
1722625200000|2024-08-02 19:00:00|32139.1|32124.1|32159.1|32144.1|32174.1|32159.1|32084.1|32069.1|244
1722628800000|2024-08-02 20:00:00|32165.5|32125.5|32057.2|32017.2|32169.4|32129.4|32051|32011|0
1722808800000|2024-08-04 22:00:00|31894.6|31854.6|31960|31920|32011.2|31971.2|31862.6|31822.6|0
1722812400000|2024-08-04 23:00:00|31960.1|31920.1|31887.6|31847.6|31966.9|31926.9|31819.7|31779.7|0
1722816000000|2024-08-05 00:00:00|31887.5|31847.5|31861.8|31821.8|31991|31951|31770.4|31730.4|0
1722819600000|2024-08-05 01:00:00|31858.4|31818.4|31900.9|31860.9|31939.7|31899.7|31754.9|31714.9|0
1722823200000|2024-08-05 02:00:00|31904.2|31864.2|31905.5|31865.5|32043.3|32003.3|31820.5|31780.5|0
1722826800000|2024-08-05 03:00:00|31905.6|31865.6|31799.7|31759.7|31942.5|31902.5|31799.7|31759.7|0
1722830400000|2024-08-05 04:00:00|31799.8|31759.8|31619.9|31579.9|31813.7|31773.7|31598.2|31558.2|0
1722834000000|2024-08-05 05:00:00|31620|31580|31214.8|31174.8|31642.7|31602.7|31160.2|31120.2|0
1722837600000|2024-08-05 06:00:00|31234.9|31219.9|30804.9|30789.9|31277.4|31262.4|30714.9|30699.9|1187
1722841200000|2024-08-05 07:00:00|30802.4|30787.4|31034.9|31019.9|31142.4|31127.4|30524.9|30509.9|8774
1722844800000|2024-08-05 08:00:00|31032.4|31017.4|31099.5|31084.5|31215.1|31200.1|30985.7|30970.7|4459
1722848400000|2024-08-05 09:00:00|31097|31082|31127.5|31112.5|31194.5|31179.5|30979.5|30964.5|2963
1722852000000|2024-08-05 10:00:00|31125|31110|31095|31080|31167.5|31152.5|30980|30965|2403
1722855600000|2024-08-05 11:00:00|31092.5|31077.5|30876.1|30861.1|31137.5|31122.5|30858.6|30843.6|2085
1722859200000|2024-08-05 12:00:00|30871.1|30856.1|30843.6|30828.6|30921.1|30906.1|30701.1|30686.1|3189
1722862800000|2024-08-05 13:00:00|30808.6|30793.6|31088.6|31073.6|31173.6|31158.6|30808.6|30793.6|3492
1722866400000|2024-08-05 14:00:00|31091.1|31076.1|31168.6|31153.6|31403.6|31388.6|31091.1|31076.1|5802
1722870000000|2024-08-05 15:00:00|31176.1|31161.1|31338.6|31318.6|31378.6|31363.6|31128.6|31113.6|4393
1722873600000|2024-08-05 16:00:00|31333.6|31313.6|31333.6|31313.6|31523.6|31503.6|31323.6|31303.6|1417
1722877200000|2024-08-05 17:00:00|31328.6|31308.6|31418.6|31398.6|31423.6|31398.6|31303.6|31278.6|219
1722880800000|2024-08-05 18:00:00|31378.6|31358.6|31313.6|31298.6|31438.6|31416.1|31308.6|31293.6|270
1722884400000|2024-08-05 19:00:00|31316.1|31301.1|31331.1|31316.1|31343.6|31328.6|31288.6|31273.6|56
1722888000000|2024-08-05 20:00:00|31345.5|31305.5|31512.1|31472.1|31527.8|31487.8|31311.7|31271.7|0
1722891600000|2024-08-05 21:00:00|31510.8|31470.8|31517.6|31477.6|31518.3|31478.3|31489.7|31449.7|0
1722895200000|2024-08-05 22:00:00|31517.7|31477.7|31562.5|31522.5|31622.5|31582.5|31506.6|31466.6|0
1722898800000|2024-08-05 23:00:00|31561.8|31521.8|31630.5|31590.5|31633.7|31593.7|31535.8|31495.8|0
1722902400000|2024-08-06 00:00:00|31630.8|31590.8|31749.9|31709.9|31749.9|31709.9|31515.4|31475.4|0
1722906000000|2024-08-06 01:00:00|31749.8|31709.8|31613.8|31573.8|31819.9|31779.9|31502.7|31462.7|0
1722909600000|2024-08-06 02:00:00|31617.1|31577.1|31556.5|31516.5|31660.6|31620.6|31506|31466|0
1722913200000|2024-08-06 03:00:00|31559.8|31519.8|31691.1|31651.1|31735.3|31695.3|31549.7|31509.7|0
1722916800000|2024-08-06 04:00:00|31691.2|31651.2|31633.3|31593.3|31701.5|31661.5|31606.2|31566.2|0
1722920400000|2024-08-06 05:00:00|31633.4|31593.4|31676.5|31636.5|31732.3|31692.3|31516.8|31476.8|0
1722924000000|2024-08-06 06:00:00|31654.3|31639.3|31596.8|31581.8|31709.3|31694.3|31471.8|31456.8|1074
1722927600000|2024-08-06 07:00:00|31579.3|31564.3|31405.7|31390.7|31579.3|31564.3|31315.7|31300.7|6428
1722931200000|2024-08-06 08:00:00|31400.7|31385.7|31185.7|31170.7|31415.7|31400.7|31173.2|31158.2|3522
1722934800000|2024-08-06 09:00:00|31188.2|31173.2|31100.7|31085.7|31188.2|31173.2|30998.2|30983.2|3500
1722938400000|2024-08-06 10:00:00|31103.2|31088.2|31233.2|31218.2|31263.2|31248.2|31033.2|31018.2|1790
1722942000000|2024-08-06 11:00:00|31240.7|31225.7|31141.1|31126.1|31290.7|31275.7|31061.1|31046.1|1444
1722945600000|2024-08-06 12:00:00|31143.6|31128.6|30871.1|30856.1|31146.1|31131.1|30868.6|30853.6|2453
1722949200000|2024-08-06 13:00:00|30876.1|30861.1|31066.1|31051.1|31096.1|31081.1|30871.1|30856.1|2961
1722952800000|2024-08-06 14:00:00|31061.1|31046.1|31142.9|31127.9|31185.4|31170.4|30995.4|30980.4|2836
1722956400000|2024-08-06 15:00:00|31140.4|31125.4|31162.9|31142.9|31190.4|31175.4|31037.9|31022.9|3188
1722960000000|2024-08-06 16:00:00|31167.9|31137.9|31252.9|31227.9|31262.9|31237.9|31152.9|31132.9|459
1722963600000|2024-08-06 17:00:00|31247.9|31232.9|31287.9|31262.9|31302.9|31282.9|31232.9|31207.9|227
1722967200000|2024-08-06 18:00:00|31282.9|31267.9|31307.9|31292.9|31387.9|31372.9|31262.9|31242.9|240
1722970800000|2024-08-06 19:00:00|31305.4|31290.4|31245.4|31230.4|31347.9|31332.9|31240.4|31225.4|200
1722974400000|2024-08-06 20:00:00|31250.9|31210.9|31138.7|31098.7|31325.8|31285.8|31081.9|31041.9|0
1722978000000|2024-08-06 21:00:00|31138.6|31098.6|31092.4|31052.4|31157.1|31117.1|31078.8|31038.8|0
1722981600000|2024-08-06 22:00:00|31092.8|31052.8|31136.6|31096.6|31218.1|31178.1|31072.3|31032.3|0
1722985200000|2024-08-06 23:00:00|31137.2|31097.2|31113.4|31073.4|31171.1|31131.1|31085.2|31045.2|0
1722988800000|2024-08-07 00:00:00|31114.8|31074.8|31316|31276|31343.1|31303.1|31105.9|31065.9|0
1722992400000|2024-08-07 01:00:00|31316.1|31276.1|31507.6|31467.6|31520.9|31480.9|31282.1|31242.1|0
1722996000000|2024-08-07 02:00:00|31504.3|31464.3|31513.7|31473.7|31594|31554|31463.9|31423.9|0
1722999600000|2024-08-07 03:00:00|31510.4|31470.4|31582.3|31542.3|31609.4|31569.4|31487.3|31447.3|0
1723003200000|2024-08-07 04:00:00|31582.4|31542.4|31617.5|31577.5|31644.8|31604.8|31582.4|31542.4|0
1723006800000|2024-08-07 05:00:00|31614.2|31574.2|31517.2|31477.2|31617.7|31577.7|31474.6|31434.6|0
1723010400000|2024-08-07 06:00:00|31408.7|31393.7|31391.2|31376.2|31428.7|31413.7|31271.2|31256.2|535
1723014000000|2024-08-07 07:00:00|31396.2|31381.2|31401.1|31386.1|31436.1|31421.1|31221.2|31206.2|4143
1723017600000|2024-08-07 08:00:00|31403.6|31388.6|31591.1|31576.1|31593.6|31578.6|31366.1|31351.1|2338
1723021200000|2024-08-07 09:00:00|31593.6|31578.6|31668.6|31653.6|31706.1|31691.1|31568.6|31553.6|2508
1723024800000|2024-08-07 10:00:00|31676.1|31661.1|31768.6|31753.6|31786.1|31771.1|31658.6|31643.6|1041
1723028400000|2024-08-07 11:00:00|31771.1|31756.1|31719.4|31704.4|31791.1|31776.1|31676.9|31661.9|1329
1723032000000|2024-08-07 12:00:00|31716.9|31701.9|31814.4|31799.4|31821.9|31806.9|31634.4|31619.4|1691
1723035600000|2024-08-07 13:00:00|31811.9|31796.9|31891.9|31876.9|31901.9|31886.9|31781.9|31766.9|1725
1723039200000|2024-08-07 14:00:00|31894.4|31879.4|31911.8|31896.8|31926.8|31911.8|31801.8|31786.8|1643
1723042800000|2024-08-07 15:00:00|31914.3|31899.3|31804.3|31784.3|31921.8|31906.8|31759.3|31744.3|3932
1723046400000|2024-08-07 16:00:00|31799.3|31779.3|31694.3|31674.3|31814.3|31794.3|31684.3|31664.3|642
1723050000000|2024-08-07 17:00:00|31689.3|31669.3|31569.3|31549.3|31709.3|31689.3|31544.3|31524.3|615
1723053600000|2024-08-07 18:00:00|31564.3|31544.3|31479.3|31464.3|31574.3|31549.3|31459.3|31439.3|467
1723057200000|2024-08-07 19:00:00|31476.8|31461.8|31466.8|31451.8|31566.8|31551.8|31456.8|31441.8|341
1723060800000|2024-08-07 20:00:00|31480.8|31440.8|31314|31274|31501|31461|31281.9|31241.9|0
1723064400000|2024-08-07 21:00:00|31314.7|31274.7|31352.2|31312.2|31357.6|31317.6|31309.2|31269.2|0
1723068000000|2024-08-07 22:00:00|31352.4|31312.4|31378.7|31338.7|31414.9|31374.9|31321.3|31281.3|0
1723071600000|2024-08-07 23:00:00|31378|31338|31327|31287|31386.9|31346.9|31200.2|31160.2|0
1723075200000|2024-08-08 00:00:00|31327.1|31287.1|31452.7|31412.7|31500.1|31460.1|31307.9|31267.9|0
1723078800000|2024-08-08 01:00:00|31452.1|31412.1|31513.3|31473.3|31520|31480|31442.4|31402.4|0
1723082400000|2024-08-08 02:00:00|31512.7|31472.7|31551.5|31511.5|31561.2|31521.2|31512.1|31472.1|0
1723086000000|2024-08-08 03:00:00|31552.1|31512.1|31550.9|31510.9|31595.1|31555.1|31527.3|31487.3|0
1723089600000|2024-08-08 04:00:00|31551.5|31511.5|31529.7|31489.7|31570.3|31530.3|31492.2|31452.2|0
1723093200000|2024-08-08 05:00:00|31531.5|31491.5|31469.7|31429.7|31558.8|31518.8|31467.9|31427.9|0
1723096800000|2024-08-08 06:00:00|31608.1|31593.1|31618.1|31603.1|31703.1|31688.1|31525.6|31510.6|611
1723100400000|2024-08-08 07:00:00|31613.1|31598.1|31406.3|31391.3|31623.1|31608.1|31285.6|31270.6|3748
1723104000000|2024-08-08 08:00:00|31403.8|31388.8|31533.8|31518.8|31556.3|31541.3|31328.8|31313.8|1474
1723107600000|2024-08-08 09:00:00|31536.3|31521.3|31428.8|31413.8|31543.8|31528.8|31388.8|31373.8|1068
1723111200000|2024-08-08 10:00:00|31431.3|31416.3|31456.3|31441.3|31558.8|31543.8|31423.8|31408.8|1870
1723114800000|2024-08-08 11:00:00|31453.8|31438.8|31531.3|31516.3|31541.3|31526.3|31413.8|31398.8|738
1723118400000|2024-08-08 12:00:00|31533.8|31518.8|31571.3|31556.3|31671.3|31656.3|31448.8|31433.8|1975
1723122000000|2024-08-08 13:00:00|31576.3|31561.3|31611.3|31596.3|31716.3|31701.3|31536.3|31521.3|1579
1723125600000|2024-08-08 14:00:00|31606.3|31591.3|31776|31761|31783.5|31768.5|31603.8|31588.8|1631
1723129200000|2024-08-08 15:00:00|31778.5|31763.5|31758.5|31738.5|31791|31776|31683.5|31668.5|2103
1723132800000|2024-08-08 16:00:00|31763.5|31743.5|31748.5|31723.5|31793.5|31768.5|31718.5|31693.5|255
1723136400000|2024-08-08 17:00:00|31753.5|31728.5|31808.5|31788.5|31818.5|31798.5|31713.5|31693.5|253
1723140000000|2024-08-08 18:00:00|31803.5|31783.5|31848.5|31833.5|31883.5|31863.5|31798.5|31778.5|304
1723143600000|2024-08-08 19:00:00|31846|31831|31838.5|31823.5|31866|31851|31803.5|31788.5|201
1723147200000|2024-08-08 20:00:00|31866.1|31826.1|31893.9|31853.9|31931.3|31891.3|31866.1|31826.1|0
1723150800000|2024-08-08 21:00:00|31894|31854|31881.6|31841.6|31898|31858|31879.6|31839.6|0
1723154400000|2024-08-08 22:00:00|31881.8|31841.8|31891.7|31851.7|31908.2|31868.2|31863.1|31823.1|0
1723158000000|2024-08-08 23:00:00|31892.3|31852.3|31919.6|31879.6|31942.7|31902.7|31878.7|31838.7|0
1723161600000|2024-08-09 00:00:00|31919.5|31879.5|31866.2|31826.2|31919.5|31879.5|31827.4|31787.4|0
1723165200000|2024-08-09 01:00:00|31865.7|31825.7|31884.2|31844.2|31902.8|31862.8|31859.1|31819.1|0
1723168800000|2024-08-09 02:00:00|31884.8|31844.8|31929.1|31889.1|31933.9|31893.9|31868.6|31828.6|0
1723172400000|2024-08-09 03:00:00|31927.9|31887.9|31917.1|31877.1|31932.7|31892.7|31891.4|31851.4|0
1723176000000|2024-08-09 04:00:00|31916.5|31876.5|31811.2|31771.2|31932.7|31892.7|31789.7|31749.7|0
1723179600000|2024-08-09 05:00:00|31810|31770|31839.6|31799.6|31881.2|31841.2|31790.3|31750.3|0
1723183200000|2024-08-09 06:00:00|31814.2|31799.2|31836.7|31821.7|31901.7|31886.7|31756.7|31741.7|597
1723186800000|2024-08-09 07:00:00|31851.7|31836.7|31925.9|31910.9|31928.4|31913.4|31681.7|31666.7|2086
1723190400000|2024-08-09 08:00:00|31928.4|31913.4|32048.4|32033.4|32058.4|32043.4|31908.4|31893.4|1274
1723194000000|2024-08-09 09:00:00|32050.9|32035.9|32023.4|32008.4|32070.9|32055.9|31955.9|31940.9|789
1723197600000|2024-08-09 10:00:00|32020.9|32005.9|31888.4|31873.4|32023.4|32008.4|31873.4|31858.4|698
1723201200000|2024-08-09 11:00:00|31885.9|31870.9|31810.3|31795.3|31913.4|31898.4|31775.3|31760.3|688
1723204800000|2024-08-09 12:00:00|31807.8|31792.8|31705.3|31690.3|31810.3|31795.3|31675.3|31660.3|645
1723208400000|2024-08-09 13:00:00|31707.8|31692.8|31715.3|31700.3|31730.3|31715.3|31635.3|31620.3|935
1723212000000|2024-08-09 14:00:00|31712.8|31697.8|31767.2|31752.2|31797.2|31782.2|31705.3|31690.3|1061
1723215600000|2024-08-09 15:00:00|31764.7|31749.7|31749.7|31729.7|31834.7|31819.7|31744.7|31724.7|1777
1723219200000|2024-08-09 16:00:00|31754.7|31734.7|31794.7|31769.7|31799.7|31779.7|31739.7|31714.7|160
1723222800000|2024-08-09 17:00:00|31799.7|31774.7|31834.7|31809.7|31904.7|31884.7|31789.7|31769.7|197
1723226400000|2024-08-09 18:00:00|31839.7|31814.7|31817.2|31802.2|31849.7|31824.7|31792.2|31777.2|150
1723230000000|2024-08-09 19:00:00|31814.7|31799.7|31859.7|31844.7|31867.2|31852.2|31804.7|31789.7|123
1723233600000|2024-08-09 20:00:00|31869.9|31829.9|31851.7|31811.7|31879.2|31839.2|31838.1|31798.1|0
1723413600000|2024-08-11 22:00:00|31843.4|31803.4|31821.2|31781.2|31856.3|31816.3|31744|31704|0
1723417200000|2024-08-11 23:00:00|31821.9|31781.9|31855.2|31815.2|31866.8|31826.8|31815.9|31775.9|0
1723420800000|2024-08-12 00:00:00|31854.6|31814.6|31859|31819|31889|31849|31822|31782|0
1723424400000|2024-08-12 01:00:00|31858.9|31818.9|31871.4|31831.4|31909.8|31869.8|31825.5|31785.5|0
1723428000000|2024-08-12 02:00:00|31874.7|31834.7|31923.3|31883.3|31929.8|31889.8|31868|31828|0
1723431600000|2024-08-12 03:00:00|31923.2|31883.2|31909.3|31869.3|31930.1|31890.1|31869.2|31829.2|0
1723435200000|2024-08-12 04:00:00|31909.2|31869.2|31903.3|31863.3|31916|31876|31882.7|31842.7|0
1723438800000|2024-08-12 05:00:00|31896.7|31856.7|31914.9|31874.9|31934.7|31894.7|31876.8|31836.8|0
1723442400000|2024-08-12 06:00:00|31917.7|31902.7|31912.7|31897.7|31920.2|31905.2|31857.7|31842.7|241
1723446000000|2024-08-12 07:00:00|31915.2|31900.2|32027|32012|32032|32017|31867.7|31852.7|1308
1723449600000|2024-08-12 08:00:00|32022|32007|31867|31852|32049.5|32034.5|31857|31842|798
1723453200000|2024-08-12 09:00:00|31862|31847|31894.5|31879.5|31912|31897|31812|31797|829
1723456800000|2024-08-12 10:00:00|31897|31882|31942|31927|31942|31927|31837|31822|1725
1723460400000|2024-08-12 11:00:00|31939.5|31924.5|31986.8|31971.8|32026.8|32011.8|31937|31922|562
1723464000000|2024-08-12 12:00:00|31989.3|31974.3|31994.3|31979.3|32044.3|32029.3|31974.3|31959.3|434
1723467600000|2024-08-12 13:00:00|31991.8|31976.8|31891.8|31876.8|32076.8|32061.8|31874.3|31859.3|997
1723471200000|2024-08-12 14:00:00|31894.3|31879.3|32020.1|32005.1|32030.1|32015.1|31884.3|31869.3|572
1723474800000|2024-08-12 15:00:00|32022.6|32007.6|31987.6|31967.6|32025.1|32010.1|31885.1|31870.1|1020
1723478400000|2024-08-12 16:00:00|31992.6|31962.6|31902.6|31882.6|31997.6|31972.6|31902.6|31882.6|266
1723482000000|2024-08-12 17:00:00|31897.6|31877.6|31907.6|31882.6|31957.6|31937.6|31882.6|31857.6|164
1723485600000|2024-08-12 18:00:00|31902.6|31887.6|31920.1|31905.1|31927.6|31910.1|31892.6|31877.6|139
1723489200000|2024-08-12 19:00:00|31922.6|31907.6|31920.1|31905.1|31942.6|31927.6|31897.6|31882.6|122
1723492800000|2024-08-12 20:00:00|31953.8|31913.8|31932.9|31892.9|31961.4|31921.4|31923.1|31883.1|0
1723496400000|2024-08-12 21:00:00|31933.6|31893.6|31940.4|31900.4|31941.8|31901.8|31933.6|31893.6|0
1723500000000|2024-08-12 22:00:00|31940.9|31900.9|31948.7|31908.7|31960.3|31920.3|31940.9|31900.9|0
1723503600000|2024-08-12 23:00:00|31948.8|31908.8|31957.6|31917.6|31972|31932|31939.8|31899.8|0
1723507200000|2024-08-13 00:00:00|31956.9|31916.9|32023|31983|32036.7|31996.7|31922.6|31882.6|0
1723510800000|2024-08-13 01:00:00|32022.9|31982.9|31989.3|31949.3|32023|31983|31968.9|31928.9|0
1723514400000|2024-08-13 02:00:00|31989.4|31949.4|32016.5|31976.5|32016.5|31976.5|31986|31946|0
1723518000000|2024-08-13 03:00:00|32009.8|31969.8|32010.1|31970.1|32037.3|31997.3|32009.8|31969.8|0
1723521600000|2024-08-13 04:00:00|32010.2|31970.2|32045.6|32005.6|32058.8|32018.8|32006.9|31966.9|0
1723525200000|2024-08-13 05:00:00|32045.5|32005.5|32078.9|32038.9|32078.9|32038.9|32025.5|31985.5|0
1723528800000|2024-08-13 06:00:00|32031.1|32016.1|32073.6|32058.6|32088.6|32073.6|31973.6|31958.6|239
1723532400000|2024-08-13 07:00:00|32076.1|32061.1|32005.1|31990.1|32096.1|32081.1|31978.6|31963.6|1466
1723536000000|2024-08-13 08:00:00|32002.6|31987.6|31992.6|31977.6|32030.1|32015.1|31902.6|31887.6|894
1723539600000|2024-08-13 09:00:00|31990.1|31975.1|31967.6|31952.6|32022.6|32007.6|31927.6|31912.6|1481
1723543200000|2024-08-13 10:00:00|31965.1|31950.1|31820.1|31805.1|31967.6|31952.6|31802.6|31787.6|880
1723546800000|2024-08-13 11:00:00|31817.6|31802.6|31824.7|31809.7|31867.6|31852.6|31787.2|31772.2|383
1723550400000|2024-08-13 12:00:00|31827.2|31812.2|31884.7|31869.7|31914.7|31899.7|31819.7|31804.7|721
1723554000000|2024-08-13 13:00:00|31887.2|31872.2|31884.7|31869.7|31904.7|31889.7|31824.7|31809.7|679
1723557600000|2024-08-13 14:00:00|31882.2|31867.2|31973.8|31958.8|31978.8|31963.8|31842.2|31827.2|1009
1723561200000|2024-08-13 15:00:00|31976.3|31961.3|32006.3|31981.3|32021.3|32003.8|31973.8|31958.8|975
1723564800000|2024-08-13 16:00:00|32001.3|31986.3|32061.3|32041.3|32061.3|32041.3|31996.3|31976.3|238
1723568400000|2024-08-13 17:00:00|32056.3|32036.3|32051.3|32031.3|32061.3|32041.3|32011.3|31991.3|102
1723572000000|2024-08-13 18:00:00|32056.3|32026.3|32091.3|32076.3|32093.8|32078.8|32041.3|32021.3|84
1723575600000|2024-08-13 19:00:00|32093.8|32078.8|32128.8|32113.8|32143.8|32128.8|32078.8|32063.8|157
1723579200000|2024-08-13 20:00:00|32123.2|32083.2|32112.8|32072.8|32132.7|32092.7|32102.5|32062.5|0
1723582800000|2024-08-13 21:00:00|32113.4|32073.4|32115.5|32075.5|32117.5|32077.5|32100.5|32060.5|0
1723586400000|2024-08-13 22:00:00|32116.2|32076.2|32114.8|32074.8|32133.2|32093.2|32103.9|32063.9|0
1723590000000|2024-08-13 23:00:00|32114.1|32074.1|32123.7|32083.7|32128.5|32088.5|32110|32070|0
1723593600000|2024-08-14 00:00:00|32125|32085|32097.8|32057.8|32129.8|32089.8|32091|32051|0
1723597200000|2024-08-14 01:00:00|32097.7|32057.7|32156.3|32116.3|32164.8|32124.8|32084.3|32044.3|0
1723600800000|2024-08-14 02:00:00|32156.4|32116.4|32083|32043|32156.4|32116.4|32062.6|32022.6|0
1723604400000|2024-08-14 03:00:00|32083.1|32043.1|32110.1|32070.1|32110.3|32070.3|32076.4|32036.4|0
1723608000000|2024-08-14 04:00:00|32106.8|32066.8|32143.1|32103.1|32156.5|32116.5|32106.8|32066.8|0
1723611600000|2024-08-14 05:00:00|32143|32103|32133.2|32093.2|32176.1|32136.1|32109.2|32069.2|0
1723615200000|2024-08-14 06:00:00|32149.6|32134.6|32164.6|32149.6|32197.1|32182.1|32142.1|32127.1|291
1723618800000|2024-08-14 07:00:00|32167.1|32152.1|32247.8|32232.8|32282.8|32267.8|32154.6|32139.6|1809
1723622400000|2024-08-14 08:00:00|32250.3|32235.3|32335.3|32320.3|32347.8|32332.8|32222.8|32207.8|834
1723626000000|2024-08-14 09:00:00|32337.8|32322.8|32262.8|32247.8|32340.3|32325.3|32262.8|32247.8|623
1723629600000|2024-08-14 10:00:00|32260.3|32245.3|32262.8|32247.8|32277.8|32262.8|32222.8|32207.8|1795
1723633200000|2024-08-14 11:00:00|32267.8|32252.8|32284.8|32269.8|32294.8|32279.8|32230.3|32215.3|1527
1723636800000|2024-08-14 12:00:00|32282.3|32267.3|32324.8|32309.8|32327.3|32312.3|32234.8|32219.8|964
1723640400000|2024-08-14 13:00:00|32322.3|32307.3|32244.8|32229.8|32354.8|32339.8|32232.3|32217.3|1122
1723644000000|2024-08-14 14:00:00|32247.3|32232.3|32271.3|32256.3|32291.3|32276.3|32221.3|32206.3|944
1723647600000|2024-08-14 15:00:00|32273.8|32258.8|32353.8|32333.8|32358.8|32338.8|32273.8|32258.8|1587
1723651200000|2024-08-14 16:00:00|32348.8|32328.8|32338.8|32318.8|32378.8|32358.8|32303.8|32283.8|310
1723654800000|2024-08-14 17:00:00|32333.8|32313.8|32368.8|32348.8|32378.8|32358.8|32318.8|32298.8|97
1723658400000|2024-08-14 18:00:00|32363.8|32343.8|32408.8|32393.8|32411.3|32396.3|32348.8|32328.8|158
1723662000000|2024-08-14 19:00:00|32406.3|32391.3|32383.8|32368.8|32413.8|32398.8|32373.8|32358.8|272
1723665600000|2024-08-14 20:00:00|32407.8|32367.8|32429.9|32389.9|32448.4|32408.4|32398.4|32358.4|0
1723669200000|2024-08-14 21:00:00|32428.5|32388.5|32433.3|32393.3|32438.8|32398.8|32427.2|32387.2|0
1723672800000|2024-08-14 22:00:00|32434|32394|32416.9|32376.9|32436.1|32396.1|32405.9|32365.9|0
1723676400000|2024-08-14 23:00:00|32417.6|32377.6|32407.2|32367.2|32437.3|32397.3|32397.7|32357.7|0
1723680000000|2024-08-15 00:00:00|32407.3|32367.3|32442.4|32402.4|32462.5|32422.5|32388.3|32348.3|0
1723683600000|2024-08-15 01:00:00|32442.3|32402.3|32462.5|32422.5|32469.2|32429.2|32428.8|32388.8|0
1723687200000|2024-08-15 02:00:00|32462.6|32422.6|32508.6|32468.6|32541.9|32501.9|32449.1|32409.1|0
1723690800000|2024-08-15 03:00:00|32508.7|32468.7|32495.3|32455.3|32508.8|32468.8|32481.8|32441.8|0
1723694400000|2024-08-15 04:00:00|32495.4|32455.4|32521.7|32481.7|32528.6|32488.6|32488.7|32448.7|0
1723698000000|2024-08-15 05:00:00|32515.1|32475.1|32503.1|32463.1|32516.8|32476.8|32456.2|32416.2|0
1723701600000|2024-08-15 06:00:00|32496.3|32456.3|32519.2|32479.2|32530|32490|32456.1|32416.1|0
1723705200000|2024-08-15 07:00:00|32512.5|32472.5|32556.3|32516.3|32591.1|32551.1|32465.3|32425.3|0
1723708800000|2024-08-15 08:00:00|32562.9|32522.9|32451.3|32411.3|32563|32523|32435.8|32395.8|0
1723712400000|2024-08-15 09:00:00|32451.4|32411.4|32460.1|32420.1|32480.1|32440.1|32451.2|32411.2|0
1723716000000|2024-08-15 10:00:00|32460.2|32420.2|32426.3|32386.3|32460.4|32420.4|32373.9|32333.9|0
1723719600000|2024-08-15 11:00:00|32426.4|32386.4|32501.2|32461.2|32521.4|32481.4|32412.6|32372.6|0
1723723200000|2024-08-15 12:00:00|32501.3|32461.3|32853.8|32813.8|32913.8|32873.8|32480.4|32440.4|0
1723726800000|2024-08-15 13:00:00|32853.9|32813.9|32970.1|32930.1|32990.2|32950.2|32831.8|32791.8|0
1723730400000|2024-08-15 14:00:00|32970|32930|32928.9|32888.9|32985.1|32945.1|32858.2|32818.2|0
1723734000000|2024-08-15 15:00:00|32935.5|32895.5|32997.9|32957.9|33027.2|32987.2|32922|32882|0
1723737600000|2024-08-15 16:00:00|32997.8|32957.8|32992.4|32952.4|33026|32986|32964.8|32924.8|0
1723741200000|2024-08-15 17:00:00|32992.3|32952.3|33026.6|32986.6|33026.6|32986.6|32978.4|32938.4|0
1723744800000|2024-08-15 18:00:00|33026.5|32986.5|33005|32965|33026.7|32986.7|32991.4|32951.4|0
1723748400000|2024-08-15 19:00:00|33004.9|32964.9|33023.4|32983.4|33031.9|32991.9|32981.9|32941.9|0
1723752000000|2024-08-15 20:00:00|33023.3|32983.3|33006.3|32966.3|33026.2|32986.2|32989.2|32949.2|0
1723755600000|2024-08-15 21:00:00|33006.5|32966.5|33012.5|32972.5|33012.5|32972.5|33004.3|32964.3|0
1723759200000|2024-08-15 22:00:00|33011.8|32971.8|33044.6|33004.6|33050.8|33010.8|33002.3|32962.3|0
1723762800000|2024-08-15 23:00:00|33045.2|33005.2|33047.6|33007.6|33067.4|33027.4|33038|32998|0
1723766400000|2024-08-16 00:00:00|33048.9|33008.9|33047.1|33007.1|33048.9|33008.9|33000|32960|0
1723770000000|2024-08-16 01:00:00|33047|33007|33067.7|33027.7|33080.8|33040.8|33006.9|32966.9|0
1723773600000|2024-08-16 02:00:00|33067.8|33027.8|33048.3|33008.3|33101.7|33061.7|33048.2|33008.2|0
1723777200000|2024-08-16 03:00:00|33041.7|33001.7|33028.7|32988.7|33042.1|33002.1|33015.1|32975.1|0
1723780800000|2024-08-16 04:00:00|33028.6|32988.6|33010.2|32970.2|33031.9|32991.9|32981.9|32941.9|0
1723784400000|2024-08-16 05:00:00|33010.3|32970.3|33056|33016|33089.4|33049.4|33008.7|32968.7|0
1723788000000|2024-08-16 06:00:00|33072.3|33057.3|33022.3|33007.3|33089.8|33074.8|32984.8|32969.8|988
1723791600000|2024-08-16 07:00:00|33032.3|33017.3|33063.4|33048.4|33065.9|33050.9|32919.8|32904.8|3182
1723795200000|2024-08-16 08:00:00|33060.9|33045.9|33063.4|33048.4|33120.9|33105.9|33023.4|33008.4|1457
1723798800000|2024-08-16 09:00:00|33060.9|33045.9|33088.4|33073.4|33115.9|33100.9|33050.9|33035.9|851
1723802400000|2024-08-16 10:00:00|33085.9|33070.9|33040.9|33025.9|33088.4|33073.4|32985.9|32970.9|788
1723806000000|2024-08-16 11:00:00|33033.4|33018.4|32920.3|32905.3|33045.9|33030.9|32915.3|32900.3|726
1723809600000|2024-08-16 12:00:00|32922.8|32907.8|32892.8|32877.8|32960.3|32945.3|32827.8|32812.8|876
1723813200000|2024-08-16 13:00:00|32890.3|32875.3|32987.8|32972.8|32995.3|32980.3|32890.3|32875.3|896
1723816800000|2024-08-16 14:00:00|32990.3|32975.3|33011.3|32996.3|33098.8|33083.8|32990.3|32975.3|1246
1723820400000|2024-08-16 15:00:00|33008.8|32993.8|33056.3|33036.3|33066.3|33048.8|32998.8|32983.8|1256
1723824000000|2024-08-16 16:00:00|33051.3|33031.3|33081.3|33061.3|33091.3|33071.3|33051.3|33031.3|209
1723827600000|2024-08-16 17:00:00|33086.3|33056.3|33076.3|33056.3|33086.3|33066.3|33051.3|33031.3|92
1723831200000|2024-08-16 18:00:00|33071.3|33051.3|33076.3|33061.3|33078.8|33063.8|33046.3|33021.3|70
1723834800000|2024-08-16 19:00:00|33073.8|33058.8|33088.8|33073.8|33088.8|33073.8|33056.3|33041.3|146
1723838400000|2024-08-16 20:00:00|33101.6|33061.6|33114.7|33074.7|33123.6|33083.6|33098.1|33058.1|0
1724018400000|2024-08-18 22:00:00|33140.9|33100.9|33135.6|33095.6|33174.5|33134.5|33122.6|33082.6|0
1724022000000|2024-08-18 23:00:00|33136.3|33096.3|33137.6|33097.6|33156.1|33116.1|33117.1|33077.1|0
1724025600000|2024-08-19 00:00:00|33137|33097|33162.2|33122.2|33182.4|33142.4|33124|33084|0
1724029200000|2024-08-19 01:00:00|33162.1|33122.1|33148.8|33108.8|33168.6|33128.6|33122|33082|0
1724032800000|2024-08-19 02:00:00|33148.9|33108.9|33129.1|33089.1|33162.3|33122.3|33115.7|33075.7|0
1724036400000|2024-08-19 03:00:00|33129.2|33089.2|33148.7|33108.7|33162.7|33122.7|33128.9|33088.9|0
1724040000000|2024-08-19 04:00:00|33148.6|33108.6|33108.4|33068.4|33148.7|33108.7|33087.7|33047.7|0
1724043600000|2024-08-19 05:00:00|33108.5|33068.5|33076.6|33036.6|33128.5|33088.5|33063.1|33023.1|0
1724047200000|2024-08-19 06:00:00|33094.7|33079.7|33059.7|33044.7|33117.2|33102.2|33047.2|33032.2|218
1724050800000|2024-08-19 07:00:00|33069.7|33054.7|33183.2|33168.2|33249.7|33234.7|33064.7|33049.7|1487
1724054400000|2024-08-19 08:00:00|33185.7|33170.7|33213.2|33198.2|33218.2|33203.2|33128.2|33113.2|800
1724058000000|2024-08-19 09:00:00|33210.7|33195.7|33245.7|33230.7|33263.2|33248.2|33188.2|33173.2|633
1724061600000|2024-08-19 10:00:00|33243.2|33228.2|33235.7|33220.7|33288.2|33273.2|33225.7|33210.7|496
1724065200000|2024-08-19 11:00:00|33238.2|33223.2|33265.9|33250.9|33270.9|33255.9|33238.2|33223.2|267
1724068800000|2024-08-19 12:00:00|33268.4|33253.4|33265.9|33250.9|33310.9|33295.9|33258.4|33243.4|525
1724072400000|2024-08-19 13:00:00|33260.9|33245.9|33303.4|33288.4|33360.9|33345.9|33255.9|33240.9|772
1724076000000|2024-08-19 14:00:00|33305.9|33290.9|33329.7|33314.7|33377.2|33362.2|33295.9|33280.9|749
1724079600000|2024-08-19 15:00:00|33332.2|33317.2|33249.7|33229.7|33337.2|33322.2|33229.7|33209.7|1904
1724083200000|2024-08-19 16:00:00|33244.7|33224.7|33284.7|33264.7|33289.7|33269.7|33234.7|33214.7|180
1724086800000|2024-08-19 17:00:00|33279.7|33259.7|33274.7|33254.7|33294.7|33274.7|33259.7|33239.7|69
1724090400000|2024-08-19 18:00:00|33269.7|33249.7|33289.7|33274.7|33294.7|33279.7|33259.7|33234.7|44
1724094000000|2024-08-19 19:00:00|33287.2|33272.2|33292.2|33277.2|33302.2|33287.2|33259.7|33244.7|162
1724097600000|2024-08-19 20:00:00|33308.5|33268.5|33286.8|33246.8|33317.7|33277.7|33282|33242|0
1724101200000|2024-08-19 21:00:00|33287.5|33247.5|33291.6|33251.6|33295.7|33255.7|33286.8|33246.8|0
1724104800000|2024-08-19 22:00:00|33292.1|33252.1|33308.6|33268.6|33317.5|33277.5|33292.1|33252.1|0
1724108400000|2024-08-19 23:00:00|33308.7|33268.7|33303.2|33263.2|33313.4|33273.4|33299.1|33259.1|0
1724112000000|2024-08-20 00:00:00|33303.9|33263.9|33293.4|33253.4|33307.9|33267.9|33260.2|33220.2|0
1724115600000|2024-08-20 01:00:00|33296.7|33256.7|33287.2|33247.2|33306.9|33266.9|33266.4|33226.4|0
1724119200000|2024-08-20 02:00:00|33287.1|33247.1|33327.5|33287.5|33327.5|33287.5|33273.8|33233.8|0
1724122800000|2024-08-20 03:00:00|33327.4|33287.4|33279.8|33239.8|33327.4|33287.4|33273|33233|0
1724126400000|2024-08-20 04:00:00|33279.7|33239.7|33319.7|33279.7|33319.7|33279.7|33279.7|33239.7|0
1724130000000|2024-08-20 05:00:00|33319.6|33279.6|33320.3|33280.3|33333.6|33293.6|33306.3|33266.3|0
1724133600000|2024-08-20 06:00:00|33319.7|33304.7|33369.7|33354.7|33379.7|33364.7|33302.2|33287.2|189
1724137200000|2024-08-20 07:00:00|33359.7|33344.7|33466.4|33451.4|33473.9|33458.9|33327.2|33312.2|1826
1724140800000|2024-08-20 08:00:00|33468.9|33453.9|33338.9|33323.9|33471.4|33456.4|33301.4|33286.4|819
1724144400000|2024-08-20 09:00:00|33341.4|33326.4|33261.4|33246.4|33386.4|33371.4|33243.9|33228.9|832
1724148000000|2024-08-20 10:00:00|33256.4|33241.4|33251.4|33236.4|33276.4|33261.4|33216.4|33201.4|543
1724151600000|2024-08-20 11:00:00|33256.4|33241.4|33225.4|33210.4|33263.9|33248.9|33220.4|33205.4|258
1724155200000|2024-08-20 12:00:00|33222.9|33207.9|33182.9|33167.9|33232.9|33217.9|33125.4|33110.4|679
1724158800000|2024-08-20 13:00:00|33185.4|33170.4|33185.4|33170.4|33205.4|33190.4|33102.9|33087.9|874
1724162400000|2024-08-20 14:00:00|33177.9|33162.9|33130.2|33115.2|33210.4|33195.4|33100.2|33085.2|963
1724166000000|2024-08-20 15:00:00|33127.7|33112.7|33082.7|33062.7|33130.2|33115.2|33047.7|33027.7|1266
1724169600000|2024-08-20 16:00:00|33087.7|33067.7|33027.7|33007.7|33087.7|33067.7|33022.7|33002.7|310
1724173200000|2024-08-20 17:00:00|33022.7|33002.7|33027.7|33007.7|33037.7|33017.7|32992.7|32972.7|132
1724176800000|2024-08-20 18:00:00|33022.7|33002.7|33037.7|33022.7|33052.7|33032.7|33022.7|33002.7|85
1724180400000|2024-08-20 19:00:00|33040.2|33025.2|33007.7|32992.7|33052.7|33037.7|33005.2|32990.2|137
1724184000000|2024-08-20 20:00:00|33033.7|32993.7|33035.6|32995.6|33061.5|33021.5|33033.7|32993.7|0
1724187600000|2024-08-20 21:00:00|33035.7|32995.7|33032.2|32992.2|33037|32997|33030.2|32990.2|0
1724191200000|2024-08-20 22:00:00|33032.1|32992.1|33034.3|32994.3|33042.4|33002.4|33024.1|32984.1|0
1724194800000|2024-08-20 23:00:00|33035.6|32995.6|33033.6|32993.6|33043.1|33003.1|33027.5|32987.5|0
1724198400000|2024-08-21 00:00:00|33032.2|32992.2|33078.1|33038.1|33084.7|33044.7|33021.3|32981.3|0
1724202000000|2024-08-21 01:00:00|33078.2|33038.2|33051.3|33011.3|33084.8|33044.8|33038.1|32998.1|0
1724205600000|2024-08-21 02:00:00|33051.4|33011.4|33077.9|33037.9|33084.6|33044.6|33044.5|33004.5|0
1724209200000|2024-08-21 03:00:00|33078|33038|33104.5|33064.5|33118|33078|33077.9|33037.9|0
1724212800000|2024-08-21 04:00:00|33097.9|33057.9|33131.3|33091.3|33131.3|33091.3|33097.9|33057.9|0
1724216400000|2024-08-21 05:00:00|33131.4|33091.4|33111.1|33071.1|33151.2|33111.2|33091.2|33051.2|0
1724220000000|2024-08-21 06:00:00|33086.1|33068.6|33096.1|33081.1|33138.6|33123.6|33063.6|33048.6|240
1724223600000|2024-08-21 07:00:00|33108.6|33093.6|33202.7|33187.7|33235.2|33220.2|33096.1|33081.1|1060
1724227200000|2024-08-21 08:00:00|33200.2|33185.2|33185.2|33170.2|33210.2|33195.2|33147.7|33132.7|556
1724230800000|2024-08-21 09:00:00|33187.7|33172.7|33210.2|33195.2|33247.7|33232.7|33185.2|33170.2|481
1724234400000|2024-08-21 10:00:00|33212.7|33197.7|33325.2|33310.2|33335.2|33320.2|33210.2|33195.2|586
1724238000000|2024-08-21 11:00:00|33322.7|33307.7|33345.3|33330.3|33362.8|33347.8|33315.2|33300.2|568
1724241600000|2024-08-21 12:00:00|33347.8|33332.8|33352.8|33337.8|33362.8|33347.8|33297.8|33282.8|688
1724245200000|2024-08-21 13:00:00|33350.3|33335.3|33332.8|33317.8|33357.8|33342.8|33275.3|33260.3|646
1724248800000|2024-08-21 14:00:00|33335.3|33320.3|33278.2|33263.2|33397.8|33382.8|33253.2|33238.2|1102
1724252400000|2024-08-21 15:00:00|33275.7|33260.7|33270.7|33250.7|33343.2|33328.2|33265.7|33250.7|870
1724256000000|2024-08-21 16:00:00|33275.7|33245.7|33295.7|33275.7|33305.7|33285.7|33235.7|33215.7|181
1724259600000|2024-08-21 17:00:00|33300.7|33270.7|33295.7|33270.7|33305.7|33285.7|33280.7|33255.7|50
1724263200000|2024-08-21 18:00:00|33305.7|33275.7|33315.7|33300.7|33328.2|33313.2|33285.7|33260.7|164
1724266800000|2024-08-21 19:00:00|33313.2|33298.2|33328.2|33313.2|33335.7|33320.7|33280.7|33265.7|87
1724270400000|2024-08-21 20:00:00|33335.4|33295.4|33340.3|33300.3|33353.9|33313.9|33312.3|33272.3|0
1724274000000|2024-08-21 21:00:00|33341|33301|33338.1|33298.1|33344.4|33304.4|33336.7|33296.7|0
1724277600000|2024-08-21 22:00:00|33338.2|33298.2|33354|33314|33362.8|33322.8|33332.6|33292.6|0
1724281200000|2024-08-21 23:00:00|33354.7|33314.7|33358.1|33318.1|33359.4|33319.4|33345.1|33305.1|0
1724284800000|2024-08-22 00:00:00|33358|33318|33374|33334|33407.4|33367.4|33349.4|33309.4|0
1724288400000|2024-08-22 01:00:00|33380.6|33340.6|33347.5|33307.5|33380.7|33340.7|33340.8|33300.8|0
1724292000000|2024-08-22 02:00:00|33354.1|33314.1|33309.9|33269.9|33354.1|33314.1|33303.3|33263.3|0
1724295600000|2024-08-22 03:00:00|33313.2|33273.2|33286.5|33246.5|33319.9|33279.9|33266.4|33226.4|0
1724299200000|2024-08-22 04:00:00|33293.1|33253.1|33306.7|33266.7|33313.1|33273.1|33286.5|33246.5|0
1724302800000|2024-08-22 05:00:00|33306.6|33266.6|33287.1|33247.1|33310.1|33270.1|33280.5|33240.5|0
1724306400000|2024-08-22 06:00:00|33293.3|33278.3|33323.3|33308.3|33325.8|33310.8|33280.8|33265.8|142
1724310000000|2024-08-22 07:00:00|33330.8|33315.8|33328.4|33313.4|33403.3|33388.3|33280.9|33265.9|1146
1724313600000|2024-08-22 08:00:00|33325.9|33310.9|33393.4|33378.4|33420.9|33405.9|33323.4|33308.4|536
1724317200000|2024-08-22 09:00:00|33395.9|33380.9|33335.9|33320.9|33440.9|33425.9|33325.9|33310.9|646
1724320800000|2024-08-22 10:00:00|33325.9|33310.9|33335.9|33320.9|33370.9|33355.9|33320.9|33305.9|440
1724324400000|2024-08-22 11:00:00|33330.9|33315.9|33352.9|33337.9|33362.9|33347.9|33305.9|33290.9|318
1724328000000|2024-08-22 12:00:00|33350.4|33335.4|33357.9|33342.9|33360.4|33345.4|33285.4|33270.4|506
1724331600000|2024-08-22 13:00:00|33360.4|33345.4|33377.9|33362.9|33410.4|33395.4|33337.9|33322.9|674
1724335200000|2024-08-22 14:00:00|33380.4|33365.4|33338.5|33323.5|33397.9|33382.9|33328.5|33313.5|1002
1724338800000|2024-08-22 15:00:00|33341|33326|33281|33261|33378.5|33363.5|33261|33241|1067
1724342400000|2024-08-22 16:00:00|33286|33266|33301|33281|33366|33346|33276|33256|259
1724346000000|2024-08-22 17:00:00|33296|33276|33231|33211|33336|33316|33226|33201|194
1724349600000|2024-08-22 18:00:00|33226|33206|33248.5|33233.5|33286|33268.5|33216|33196|213
1724353200000|2024-08-22 19:00:00|33251|33236|33251|33236|33278.5|33263.5|33226|33211|276
1724356800000|2024-08-22 20:00:00|33265.8|33225.8|33277.4|33237.4|33294.5|33254.5|33238.5|33198.5|0
1724360400000|2024-08-22 21:00:00|33277.6|33237.6|33281.5|33241.5|33286.3|33246.3|33276.7|33236.7|0
1724364000000|2024-08-22 22:00:00|33281.6|33241.6|33300.6|33260.6|33304|33264|33277.4|33237.4|0
1724367600000|2024-08-22 23:00:00|33300.7|33260.7|33309.4|33269.4|33309.4|33269.4|33294.4|33254.4|0
1724371200000|2024-08-23 00:00:00|33310.1|33270.1|33296.7|33256.7|33333.5|33293.5|33289.9|33249.9|0
1724374800000|2024-08-23 01:00:00|33293.4|33253.4|33306.8|33266.8|33320.4|33280.4|33286.7|33246.7|0
1724378400000|2024-08-23 02:00:00|33306.9|33266.9|33333.7|33293.7|33340.4|33300.4|33293.5|33253.5|0
1724382000000|2024-08-23 03:00:00|33333.6|33293.6|33360.5|33320.5|33360.8|33320.8|33327|33287|0
1724385600000|2024-08-23 04:00:00|33360.4|33320.4|33374|33334|33380.9|33340.9|33360.4|33320.4|0
1724389200000|2024-08-23 05:00:00|33370.7|33330.7|33394|33354|33414.1|33374.1|33367.4|33327.4|0
1724392800000|2024-08-23 06:00:00|33374.3|33359.3|33419.3|33404.3|33439.3|33424.3|33354.3|33339.3|212
1724396400000|2024-08-23 07:00:00|33421.8|33406.8|33499.6|33484.6|33564.3|33549.3|33416.8|33401.8|1359
1724400000000|2024-08-23 08:00:00|33497.1|33482.1|33607.1|33592.1|33609.6|33594.6|33487.1|33472.1|546
1724403600000|2024-08-23 09:00:00|33604.6|33589.6|33682.1|33667.1|33682.1|33667.1|33567.1|33552.1|872
1724407200000|2024-08-23 10:00:00|33677.1|33662.1|33647.1|33632.1|33697.1|33682.1|33632.1|33617.1|364
1724410800000|2024-08-23 11:00:00|33644.6|33629.6|33609|33594|33652.1|33637.1|33592.1|33577.1|317
1724414400000|2024-08-23 12:00:00|33606.5|33591.5|33616.5|33601.5|33646.5|33631.5|33584|33569|513
1724418000000|2024-08-23 13:00:00|33619|33604|33609|33594|33639|33624|33579|33564|654
1724421600000|2024-08-23 14:00:00|33616.5|33601.5|33632|33617|33717|33702|33587|33572|1713
1724425200000|2024-08-23 15:00:00|33629.5|33614.5|33614.5|33594.5|33677|33662|33587|33572|1796
1724428800000|2024-08-23 16:00:00|33619.5|33599.5|33584.5|33559.5|33619.5|33599.5|33539.5|33514.5|379
1724432400000|2024-08-23 17:00:00|33579.5|33554.5|33609.5|33584.5|33624.5|33599.5|33579.5|33554.5|126
1724436000000|2024-08-23 18:00:00|33604.5|33579.5|33624.5|33609.5|33627|33612|33584.5|33564.5|94
1724439600000|2024-08-23 19:00:00|33622|33607|33674.5|33659.5|33679.5|33664.5|33609.5|33594.5|314
1724443200000|2024-08-23 20:00:00|33680.1|33640.1|33664.6|33624.6|33686.6|33646.6|33653|33613|0
1724446800000|2024-08-23 21:00:00|33672.6|33632.6|33672.6|33632.6|33672.6|33632.6|33672.6|33632.6|0
1724623200000|2024-08-25 22:00:00|33695.2|33655.2|33637.6|33597.6|33714.4|33674.4|33636.2|33596.2|0
1724626800000|2024-08-25 23:00:00|33638.9|33598.9|33660.7|33620.7|33662|33622|33625.9|33585.9|0
1724630400000|2024-08-26 00:00:00|33662|33622|33658|33618|33675.7|33635.7|33577|33537|0
1724634000000|2024-08-26 01:00:00|33661.3|33621.3|33624.4|33584.4|33664.9|33624.9|33624.4|33584.4|0
1724637600000|2024-08-26 02:00:00|33624.5|33584.5|33597.4|33557.4|33631.2|33591.2|33597.4|33557.4|0
1724641200000|2024-08-26 03:00:00|33597.5|33557.5|33603.5|33563.5|33624.4|33584.4|33590.1|33550.1|0
1724644800000|2024-08-26 04:00:00|33603.4|33563.4|33597.2|33557.2|33610.6|33570.6|33596.8|33556.8|0
1724648400000|2024-08-26 05:00:00|33597.1|33557.1|33624.1|33584.1|33637.6|33597.6|33583.6|33543.6|0
1724652000000|2024-08-26 06:00:00|33602.9|33587.9|33612.9|33597.9|33645.4|33630.4|33570.4|33555.4|201
1724655600000|2024-08-26 07:00:00|33615.4|33600.4|33600.9|33585.9|33672.9|33657.9|33548.4|33533.4|890
1724659200000|2024-08-26 08:00:00|33603.4|33588.4|33668.4|33653.4|33670.9|33655.9|33598.4|33583.4|440
1724662800000|2024-08-26 09:00:00|33670.9|33655.9|33633.4|33618.4|33685.9|33670.9|33618.4|33603.4|312
1724666400000|2024-08-26 10:00:00|33630.9|33615.9|33648.4|33633.4|33673.4|33658.4|33628.4|33613.4|257
1724670000000|2024-08-26 11:00:00|33650.9|33635.9|33704.3|33689.3|33713.4|33698.4|33643.4|33628.4|506
1724673600000|2024-08-26 12:00:00|33701.8|33686.8|33696.8|33681.8|33711.8|33696.8|33676.8|33661.8|347
1724677200000|2024-08-26 13:00:00|33699.3|33684.3|33676.8|33661.8|33711.8|33696.8|33576.8|33561.8|616
1724680800000|2024-08-26 14:00:00|33679.3|33664.3|33630.2|33615.2|33681.8|33666.8|33597.7|33582.7|804
1724684400000|2024-08-26 15:00:00|33632.7|33617.7|33597.7|33577.7|33645.2|33630.2|33592.7|33572.7|929
1724688000000|2024-08-26 16:00:00|33592.7|33572.7|33642.7|33617.7|33647.7|33627.7|33587.7|33567.7|124
1724691600000|2024-08-26 17:00:00|33637.7|33622.7|33587.7|33562.7|33652.7|33632.7|33577.7|33557.7|106
1724695200000|2024-08-26 18:00:00|33582.7|33557.7|33642.7|33627.7|33645.2|33630.2|33577.7|33557.7|68
1724698800000|2024-08-26 19:00:00|33640.2|33625.2|33627.7|33612.7|33640.2|33625.2|33605.2|33590.2|87
1724702400000|2024-08-26 20:00:00|33632.1|33592.1|33589.3|33549.3|33632.1|33592.1|33579.7|33539.7|0
1724706000000|2024-08-26 21:00:00|33588.6|33548.6|33590|33550|33594.8|33554.8|33586.5|33546.5|0
1724709600000|2024-08-26 22:00:00|33590.1|33550.1|33577|33537|33610.6|33570.6|33562.6|33522.6|0
1724713200000|2024-08-26 23:00:00|33575.6|33535.6|33604.4|33564.4|33610.6|33570.6|33573.6|33533.6|0
1724716800000|2024-08-27 00:00:00|33604.5|33564.5|33620.5|33580.5|33648.2|33608.2|33596.2|33556.2|0
1724720400000|2024-08-27 01:00:00|33620.6|33580.6|33634.2|33594.2|33637.6|33597.6|33606.8|33566.8|0
1724724000000|2024-08-27 02:00:00|33634.1|33594.1|33654.6|33614.6|33668.2|33628.2|33627.5|33587.5|0
1724727600000|2024-08-27 03:00:00|33654.7|33614.7|33654.6|33614.6|33661.4|33621.4|33641.1|33601.1|0
1724731200000|2024-08-27 04:00:00|33648|33608|33661.5|33621.5|33668.2|33628.2|33641|33601|0
1724734800000|2024-08-27 05:00:00|33668.1|33628.1|33681.7|33641.7|33688.4|33648.4|33661.5|33621.5|0
1724738400000|2024-08-27 06:00:00|33656.2|33641.2|33651.2|33636.2|33678.7|33663.7|33616.2|33601.2|133
1724742000000|2024-08-27 07:00:00|33653.7|33638.7|33695.8|33680.8|33763.7|33748.7|33635.8|33620.8|1536
1724745600000|2024-08-27 08:00:00|33690.8|33675.8|33775.8|33760.8|33790.8|33775.8|33690.8|33675.8|700
1724749200000|2024-08-27 09:00:00|33780.8|33765.8|33753.3|33738.3|33810.8|33795.8|33735.8|33720.8|662
1724752800000|2024-08-27 10:00:00|33755.8|33740.8|33768.3|33753.3|33780.8|33765.8|33710.8|33695.8|455
1724756400000|2024-08-27 11:00:00|33765.8|33750.8|33828.8|33813.8|33845.8|33830.8|33760.8|33745.8|2156
1724760000000|2024-08-27 12:00:00|33826.3|33811.3|33746.3|33731.3|33828.8|33813.8|33731.3|33716.3|522
1724763600000|2024-08-27 13:00:00|33748.8|33733.8|33773.8|33758.8|33813.8|33798.8|33716.3|33701.3|803
1724767200000|2024-08-27 14:00:00|33776.3|33761.3|33794.9|33779.9|33839.9|33824.9|33767.4|33752.4|758
1724770800000|2024-08-27 15:00:00|33799.9|33784.9|33792.4|33772.4|33804.9|33789.9|33754.9|33739.9|815
1724774400000|2024-08-27 16:00:00|33797.4|33767.4|33797.4|33772.4|33807.4|33787.4|33767.4|33742.4|142
1724778000000|2024-08-27 17:00:00|33792.4|33777.4|33832.4|33807.4|33837.4|33817.4|33792.4|33772.4|96
1724781600000|2024-08-27 18:00:00|33827.4|33812.4|33817.4|33802.4|33832.4|33812.4|33804.9|33789.9|117
1724785200000|2024-08-27 19:00:00|33814.9|33799.9|33809.9|33794.9|33834.9|33819.9|33794.9|33779.9|262
1724788800000|2024-08-27 20:00:00|33817.7|33777.7|33814.8|33774.8|33833.4|33793.4|33806.6|33766.6|0
1724792400000|2024-08-27 21:00:00|33815|33775|33821.8|33781.8|33823.2|33783.2|33812.1|33772.1|0
1724796000000|2024-08-27 22:00:00|33821.7|33781.7|33785.2|33745.2|33828|33788|33770.1|33730.1|0
1724799600000|2024-08-27 23:00:00|33784.6|33744.6|33781.8|33741.8|33799|33759|33757.7|33717.7|0
1724803200000|2024-08-28 00:00:00|33781.9|33741.9|33799.6|33759.6|33810.1|33770.1|33758.9|33718.9|0
1724806800000|2024-08-28 01:00:00|33799.5|33759.5|33813.1|33773.1|33813.2|33773.2|33779.2|33739.2|0
1724810400000|2024-08-28 02:00:00|33806.4|33766.4|33833.5|33793.5|33840.3|33800.3|33806.2|33766.2|0
1724814000000|2024-08-28 03:00:00|33833.6|33793.6|33833.7|33793.7|33840.4|33800.4|33826.8|33786.8|0
1724817600000|2024-08-28 04:00:00|33833.8|33793.8|33847.3|33807.3|33854.2|33814.2|33833.7|33793.7|0
1724821200000|2024-08-28 05:00:00|33847.4|33807.4|33867.4|33827.4|33874|33834|33840.4|33800.4|0
1724824800000|2024-08-28 06:00:00|33863.4|33848.4|33850.9|33835.9|33888.4|33873.4|33840.9|33825.9|197
1724828400000|2024-08-28 07:00:00|33858.4|33843.4|33863|33848|33890.9|33875.9|33828.4|33813.4|1375
1724832000000|2024-08-28 08:00:00|33868|33853|33848|33833|33898|33883|33840.5|33825.5|925
1724835600000|2024-08-28 09:00:00|33850.5|33835.5|33873|33858|33883|33868|33818|33803|494
1724839200000|2024-08-28 10:00:00|33875.5|33860.5|33848|33833|33908|33893|33838|33823|509
1724842800000|2024-08-28 11:00:00|33845.5|33830.5|33876|33861|33913|33898|33843|33828|539
1724846400000|2024-08-28 12:00:00|33873.5|33858.5|33898.5|33883.5|33908.5|33893.5|33871|33856|358
1724850000000|2024-08-28 13:00:00|33896|33881|33956|33941|33973.5|33958.5|33881|33866|892
1724853600000|2024-08-28 14:00:00|33953.5|33938.5|33911|33896|33966|33951|33893.5|33878.5|880
1724857200000|2024-08-28 15:00:00|33908.5|33893.5|33916|33896|33926|33911|33873.5|33858.5|1772
1724860800000|2024-08-28 16:00:00|33911|33891|33916|33896|33921|33896|33866|33841|166
1724864400000|2024-08-28 17:00:00|33911|33891|33811|33791|33926|33906|33806|33786|313
1724868000000|2024-08-28 18:00:00|33806|33786|33891|33876|33893.5|33878.5|33798.5|33776|123
1724871600000|2024-08-28 19:00:00|33888.5|33873.5|33901|33886|33916|33901|33866|33851|150
1724875200000|2024-08-28 20:00:00|33911.1|33871.1|33865.5|33825.5|33926.4|33886.4|33804.9|33764.9|0
1724878800000|2024-08-28 21:00:00|33866.6|33826.6|33828.3|33788.3|33870.8|33830.8|33828.3|33788.3|0
1724882400000|2024-08-28 22:00:00|33828.4|33788.4|33795.4|33755.4|33849.5|33809.5|33761.4|33721.4|0
1724886000000|2024-08-28 23:00:00|33795.3|33755.3|33799.4|33759.4|33804.1|33764.1|33786.4|33746.4|0
1724889600000|2024-08-29 00:00:00|33800.6|33760.6|33867.7|33827.7|33885|33845|33800.6|33760.6|0
1724893200000|2024-08-29 01:00:00|33867.8|33827.8|33839|33799|33879.2|33839.2|33838.7|33798.7|0
1724896800000|2024-08-29 02:00:00|33833.4|33793.4|33857|33817|33868.4|33828.4|33827.6|33787.6|0
1724900400000|2024-08-29 03:00:00|33859.9|33819.9|33879.8|33839.8|33880|33840|33851.3|33811.3|0
1724904000000|2024-08-29 04:00:00|33879.9|33839.9|33883.5|33843.5|33900.6|33860.6|33874.1|33834.1|0
1724907600000|2024-08-29 05:00:00|33883.6|33843.6|33901.2|33861.2|33906.9|33866.9|33866.3|33826.3|0
1724911200000|2024-08-29 06:00:00|33921.4|33906.4|33893.9|33878.9|33951.4|33936.4|33886.4|33871.4|232
1724914800000|2024-08-29 07:00:00|33888.9|33873.9|34058.8|34043.8|34098.8|34083.8|33888.9|33873.9|1619
1724918400000|2024-08-29 08:00:00|34056.3|34041.3|34106.3|34091.3|34116.3|34101.3|34043.8|34028.8|722
1724922000000|2024-08-29 09:00:00|34103.8|34088.8|34161.3|34146.3|34191.3|34176.3|34098.8|34083.8|886
1724925600000|2024-08-29 10:00:00|34163.8|34148.8|34156.3|34141.3|34171.3|34156.3|34123.8|34108.8|480
1724929200000|2024-08-29 11:00:00|34153.8|34138.8|34179.9|34164.9|34202.4|34187.4|34138.8|34123.8|431
1724932800000|2024-08-29 12:00:00|34177.4|34162.4|34164.9|34149.9|34194.9|34179.9|34122.4|34107.4|731
1724936400000|2024-08-29 13:00:00|34162.4|34147.4|34082.4|34067.4|34187.4|34172.4|34049.9|34034.9|2815
1724940000000|2024-08-29 14:00:00|34087.4|34072.4|34154.6|34139.6|34182.1|34167.1|34084.9|34069.9|2279
1724943600000|2024-08-29 15:00:00|34157.1|34142.1|34269.6|34244.6|34269.6|34249.6|34137.1|34122.1|1398
1724947200000|2024-08-29 16:00:00|34259.6|34249.6|34299.6|34274.6|34314.6|34289.6|34259.6|34239.6|346
1724950800000|2024-08-29 17:00:00|34294.6|34269.6|34274.6|34254.6|34294.6|34274.6|34244.6|34224.6|239
1724954400000|2024-08-29 18:00:00|34269.6|34249.6|34144.6|34129.6|34274.6|34254.6|34104.6|34089.6|246
1724958000000|2024-08-29 19:00:00|34142.1|34127.1|34172.1|34157.1|34214.6|34199.6|34122.1|34107.1|284
1724961600000|2024-08-29 20:00:00|34181.6|34141.6|34216.2|34176.2|34227.2|34187.2|34179.6|34139.6|0
1724965200000|2024-08-29 21:00:00|34216.9|34176.9|34220.3|34180.3|34223.8|34183.8|34212|34172|0
1724968800000|2024-08-29 22:00:00|34220.4|34180.4|34210|34170|34232.1|34192.1|34189.9|34149.9|0
1724972400000|2024-08-29 23:00:00|34209.3|34169.3|34205.2|34165.2|34217.6|34177.6|34201.7|34161.7|0
1724976000000|2024-08-30 00:00:00|34205.9|34165.9|34211.6|34171.6|34238.5|34198.5|34170.9|34130.9|0
1724979600000|2024-08-30 01:00:00|34211.7|34171.7|34231.5|34191.5|34238.7|34198.7|34211.1|34171.1|0
1724983200000|2024-08-30 02:00:00|34224.8|34184.8|34265.1|34225.1|34265.2|34225.2|34224.8|34184.8|0
1724986800000|2024-08-30 03:00:00|34258.5|34218.5|34224.5|34184.5|34265.2|34225.2|34210.7|34170.7|0
1724990400000|2024-08-30 04:00:00|34224.6|34184.6|34231.5|34191.5|34238.3|34198.3|34190.7|34150.7|0
1724994000000|2024-08-30 05:00:00|34224.8|34184.8|34258.1|34218.1|34285.4|34245.4|34218.1|34178.1|0
1724997600000|2024-08-30 06:00:00|34248.1|34233.1|34243.1|34228.1|34263.1|34248.1|34218.1|34203.1|271
1725001200000|2024-08-30 07:00:00|34240.6|34225.6|34414.6|34399.6|34454.6|34439.6|34230.6|34215.6|1969
1725004800000|2024-08-30 08:00:00|34417.1|34402.1|34399.6|34384.6|34442.1|34427.1|34389.6|34374.6|754
1725008400000|2024-08-30 09:00:00|34397.1|34382.1|34437.1|34422.1|34444.6|34429.6|34384.6|34369.6|437
1723413600000|2024-08-11 22:00:00|31843.4|31803.4|31821.2|31781.2|31856.3|31816.3|31744|31704|0
1723417200000|2024-08-11 23:00:00|31821.9|31781.9|31855.2|31815.2|31866.8|31826.8|31815.9|31775.9|0
1723420800000|2024-08-12 00:00:00|31854.6|31814.6|31859|31819|31889|31849|31822|31782|0
1723424400000|2024-08-12 01:00:00|31858.9|31818.9|31871.4|31831.4|31909.8|31869.8|31825.5|31785.5|0
1723428000000|2024-08-12 02:00:00|31874.7|31834.7|31923.3|31883.3|31929.8|31889.8|31868|31828|0
1723431600000|2024-08-12 03:00:00|31923.2|31883.2|31909.3|31869.3|31930.1|31890.1|31869.2|31829.2|0
1723435200000|2024-08-12 04:00:00|31909.2|31869.2|31903.3|31863.3|31916|31876|31882.7|31842.7|0
1723438800000|2024-08-12 05:00:00|31896.7|31856.7|31914.9|31874.9|31934.7|31894.7|31876.8|31836.8|0
1723442400000|2024-08-12 06:00:00|31917.7|31902.7|31912.7|31897.7|31920.2|31905.2|31857.7|31842.7|241
1723446000000|2024-08-12 07:00:00|31915.2|31900.2|32027|32012|32032|32017|31867.7|31852.7|1308
1723449600000|2024-08-12 08:00:00|32022|32007|31867|31852|32049.5|32034.5|31857|31842|798
1723453200000|2024-08-12 09:00:00|31862|31847|31894.5|31879.5|31912|31897|31812|31797|829
1723456800000|2024-08-12 10:00:00|31897|31882|31942|31927|31942|31927|31837|31822|1725
1723460400000|2024-08-12 11:00:00|31939.5|31924.5|31986.8|31971.8|32026.8|32011.8|31937|31922|562
1723464000000|2024-08-12 12:00:00|31989.3|31974.3|31994.3|31979.3|32044.3|32029.3|31974.3|31959.3|434
1723467600000|2024-08-12 13:00:00|31991.8|31976.8|31891.8|31876.8|32076.8|32061.8|31874.3|31859.3|997
1723471200000|2024-08-12 14:00:00|31894.3|31879.3|32020.1|32005.1|32030.1|32015.1|31884.3|31869.3|572
1723474800000|2024-08-12 15:00:00|32022.6|32007.6|31987.6|31967.6|32025.1|32010.1|31885.1|31870.1|1020
1723478400000|2024-08-12 16:00:00|31992.6|31962.6|31902.6|31882.6|31997.6|31972.6|31902.6|31882.6|266
1723482000000|2024-08-12 17:00:00|31897.6|31877.6|31907.6|31882.6|31957.6|31937.6|31882.6|31857.6|164
1723485600000|2024-08-12 18:00:00|31902.6|31887.6|31920.1|31905.1|31927.6|31910.1|31892.6|31877.6|139
1723489200000|2024-08-12 19:00:00|31922.6|31907.6|31920.1|31905.1|31942.6|31927.6|31897.6|31882.6|122
1723492800000|2024-08-12 20:00:00|31953.8|31913.8|31932.9|31892.9|31961.4|31921.4|31923.1|31883.1|0
1723496400000|2024-08-12 21:00:00|31933.6|31893.6|31940.4|31900.4|31941.8|31901.8|31933.6|31893.6|0
1723500000000|2024-08-12 22:00:00|31940.9|31900.9|31948.7|31908.7|31960.3|31920.3|31940.9|31900.9|0
1723503600000|2024-08-12 23:00:00|31948.8|31908.8|31957.6|31917.6|31972|31932|31939.8|31899.8|0
1723507200000|2024-08-13 00:00:00|31956.9|31916.9|32023|31983|32036.7|31996.7|31922.6|31882.6|0
1723510800000|2024-08-13 01:00:00|32022.9|31982.9|31989.3|31949.3|32023|31983|31968.9|31928.9|0
1723514400000|2024-08-13 02:00:00|31989.4|31949.4|32016.5|31976.5|32016.5|31976.5|31986|31946|0
1723518000000|2024-08-13 03:00:00|32009.8|31969.8|32010.1|31970.1|32037.3|31997.3|32009.8|31969.8|0
1723521600000|2024-08-13 04:00:00|32010.2|31970.2|32045.6|32005.6|32058.8|32018.8|32006.9|31966.9|0
1723525200000|2024-08-13 05:00:00|32045.5|32005.5|32078.9|32038.9|32078.9|32038.9|32025.5|31985.5|0
1723528800000|2024-08-13 06:00:00|32031.1|32016.1|32073.6|32058.6|32088.6|32073.6|31973.6|31958.6|239
1723532400000|2024-08-13 07:00:00|32076.1|32061.1|32005.1|31990.1|32096.1|32081.1|31978.6|31963.6|1466
1723536000000|2024-08-13 08:00:00|32002.6|31987.6|31992.6|31977.6|32030.1|32015.1|31902.6|31887.6|894
1723539600000|2024-08-13 09:00:00|31990.1|31975.1|31967.6|31952.6|32022.6|32007.6|31927.6|31912.6|1481
1723543200000|2024-08-13 10:00:00|31965.1|31950.1|31820.1|31805.1|31967.6|31952.6|31802.6|31787.6|880
1723546800000|2024-08-13 11:00:00|31817.6|31802.6|31824.7|31809.7|31867.6|31852.6|31787.2|31772.2|383
1723550400000|2024-08-13 12:00:00|31827.2|31812.2|31884.7|31869.7|31914.7|31899.7|31819.7|31804.7|721
1723554000000|2024-08-13 13:00:00|31887.2|31872.2|31884.7|31869.7|31904.7|31889.7|31824.7|31809.7|679
1723557600000|2024-08-13 14:00:00|31882.2|31867.2|31973.8|31958.8|31978.8|31963.8|31842.2|31827.2|1009
1723561200000|2024-08-13 15:00:00|31976.3|31961.3|32006.3|31981.3|32021.3|32003.8|31973.8|31958.8|975
1723564800000|2024-08-13 16:00:00|32001.3|31986.3|32061.3|32041.3|32061.3|32041.3|31996.3|31976.3|238
1723568400000|2024-08-13 17:00:00|32056.3|32036.3|32051.3|32031.3|32061.3|32041.3|32011.3|31991.3|102
1723572000000|2024-08-13 18:00:00|32056.3|32026.3|32091.3|32076.3|32093.8|32078.8|32041.3|32021.3|84
1723575600000|2024-08-13 19:00:00|32093.8|32078.8|32128.8|32113.8|32143.8|32128.8|32078.8|32063.8|157
1723579200000|2024-08-13 20:00:00|32123.2|32083.2|32112.8|32072.8|32132.7|32092.7|32102.5|32062.5|0
1723582800000|2024-08-13 21:00:00|32113.4|32073.4|32115.5|32075.5|32117.5|32077.5|32100.5|32060.5|0
1723586400000|2024-08-13 22:00:00|32116.2|32076.2|32114.8|32074.8|32133.2|32093.2|32103.9|32063.9|0
1723590000000|2024-08-13 23:00:00|32114.1|32074.1|32123.7|32083.7|32128.5|32088.5|32110|32070|0
1723593600000|2024-08-14 00:00:00|32125|32085|32097.8|32057.8|32129.8|32089.8|32091|32051|0
1723597200000|2024-08-14 01:00:00|32097.7|32057.7|32156.3|32116.3|32164.8|32124.8|32084.3|32044.3|0
1723600800000|2024-08-14 02:00:00|32156.4|32116.4|32083|32043|32156.4|32116.4|32062.6|32022.6|0
1723604400000|2024-08-14 03:00:00|32083.1|32043.1|32110.1|32070.1|32110.3|32070.3|32076.4|32036.4|0
1723608000000|2024-08-14 04:00:00|32106.8|32066.8|32143.1|32103.1|32156.5|32116.5|32106.8|32066.8|0
1723611600000|2024-08-14 05:00:00|32143|32103|32133.2|32093.2|32176.1|32136.1|32109.2|32069.2|0
1723615200000|2024-08-14 06:00:00|32149.6|32134.6|32164.6|32149.6|32197.1|32182.1|32142.1|32127.1|291
1723618800000|2024-08-14 07:00:00|32167.1|32152.1|32247.8|32232.8|32282.8|32267.8|32154.6|32139.6|1809
1723622400000|2024-08-14 08:00:00|32250.3|32235.3|32335.3|32320.3|32347.8|32332.8|32222.8|32207.8|834
1723626000000|2024-08-14 09:00:00|32337.8|32322.8|32262.8|32247.8|32340.3|32325.3|32262.8|32247.8|623
1723629600000|2024-08-14 10:00:00|32260.3|32245.3|32262.8|32247.8|32277.8|32262.8|32222.8|32207.8|1795
1723633200000|2024-08-14 11:00:00|32267.8|32252.8|32284.8|32269.8|32294.8|32279.8|32230.3|32215.3|1527
1723636800000|2024-08-14 12:00:00|32282.3|32267.3|32324.8|32309.8|32327.3|32312.3|32234.8|32219.8|964
1723640400000|2024-08-14 13:00:00|32322.3|32307.3|32244.8|32229.8|32354.8|32339.8|32232.3|32217.3|1122
1723644000000|2024-08-14 14:00:00|32247.3|32232.3|32271.3|32256.3|32291.3|32276.3|32221.3|32206.3|944
1723647600000|2024-08-14 15:00:00|32273.8|32258.8|32353.8|32333.8|32358.8|32338.8|32273.8|32258.8|1587
1723651200000|2024-08-14 16:00:00|32348.8|32328.8|32338.8|32318.8|32378.8|32358.8|32303.8|32283.8|310
1723654800000|2024-08-14 17:00:00|32333.8|32313.8|32368.8|32348.8|32378.8|32358.8|32318.8|32298.8|97
1723658400000|2024-08-14 18:00:00|32363.8|32343.8|32408.8|32393.8|32411.3|32396.3|32348.8|32328.8|158
1723662000000|2024-08-14 19:00:00|32406.3|32391.3|32383.8|32368.8|32413.8|32398.8|32373.8|32358.8|272
1723665600000|2024-08-14 20:00:00|32407.8|32367.8|32429.9|32389.9|32448.4|32408.4|32398.4|32358.4|0
1723669200000|2024-08-14 21:00:00|32428.5|32388.5|32433.3|32393.3|32438.8|32398.8|32427.2|32387.2|0
1723672800000|2024-08-14 22:00:00|32434|32394|32416.9|32376.9|32436.1|32396.1|32405.9|32365.9|0
1723676400000|2024-08-14 23:00:00|32417.6|32377.6|32407.2|32367.2|32437.3|32397.3|32397.7|32357.7|0
1723680000000|2024-08-15 00:00:00|32407.3|32367.3|32442.4|32402.4|32462.5|32422.5|32388.3|32348.3|0
1723683600000|2024-08-15 01:00:00|32442.3|32402.3|32462.5|32422.5|32469.2|32429.2|32428.8|32388.8|0
1723687200000|2024-08-15 02:00:00|32462.6|32422.6|32508.6|32468.6|32541.9|32501.9|32449.1|32409.1|0
1723690800000|2024-08-15 03:00:00|32508.7|32468.7|32495.3|32455.3|32508.8|32468.8|32481.8|32441.8|0
1723694400000|2024-08-15 04:00:00|32495.4|32455.4|32521.7|32481.7|32528.6|32488.6|32488.7|32448.7|0
1723698000000|2024-08-15 05:00:00|32515.1|32475.1|32503.1|32463.1|32516.8|32476.8|32456.2|32416.2|0
1723701600000|2024-08-15 06:00:00|32496.3|32456.3|32519.2|32479.2|32530|32490|32456.1|32416.1|0
1723705200000|2024-08-15 07:00:00|32512.5|32472.5|32556.3|32516.3|32591.1|32551.1|32465.3|32425.3|0
1723708800000|2024-08-15 08:00:00|32562.9|32522.9|32451.3|32411.3|32563|32523|32435.8|32395.8|0
1723712400000|2024-08-15 09:00:00|32451.4|32411.4|32460.1|32420.1|32480.1|32440.1|32451.2|32411.2|0
1723716000000|2024-08-15 10:00:00|32460.2|32420.2|32426.3|32386.3|32460.4|32420.4|32373.9|32333.9|0
1723719600000|2024-08-15 11:00:00|32426.4|32386.4|32501.2|32461.2|32521.4|32481.4|32412.6|32372.6|0
1723723200000|2024-08-15 12:00:00|32501.3|32461.3|32853.8|32813.8|32913.8|32873.8|32480.4|32440.4|0
1723726800000|2024-08-15 13:00:00|32853.9|32813.9|32970.1|32930.1|32990.2|32950.2|32831.8|32791.8|0
1723730400000|2024-08-15 14:00:00|32970|32930|32928.9|32888.9|32985.1|32945.1|32858.2|32818.2|0
1723734000000|2024-08-15 15:00:00|32935.5|32895.5|32997.9|32957.9|33027.2|32987.2|32922|32882|0
1723737600000|2024-08-15 16:00:00|32997.8|32957.8|32992.4|32952.4|33026|32986|32964.8|32924.8|0
1723741200000|2024-08-15 17:00:00|32992.3|32952.3|33026.6|32986.6|33026.6|32986.6|32978.4|32938.4|0
1723744800000|2024-08-15 18:00:00|33026.5|32986.5|33005|32965|33026.7|32986.7|32991.4|32951.4|0
1723748400000|2024-08-15 19:00:00|33004.9|32964.9|33023.4|32983.4|33031.9|32991.9|32981.9|32941.9|0
1723752000000|2024-08-15 20:00:00|33023.3|32983.3|33006.3|32966.3|33026.2|32986.2|32989.2|32949.2|0
1723755600000|2024-08-15 21:00:00|33006.5|32966.5|33012.5|32972.5|33012.5|32972.5|33004.3|32964.3|0
1723759200000|2024-08-15 22:00:00|33011.8|32971.8|33044.6|33004.6|33050.8|33010.8|33002.3|32962.3|0
1723762800000|2024-08-15 23:00:00|33045.2|33005.2|33047.6|33007.6|33067.4|33027.4|33038|32998|0
1723766400000|2024-08-16 00:00:00|33048.9|33008.9|33047.1|33007.1|33048.9|33008.9|33000|32960|0
1723770000000|2024-08-16 01:00:00|33047|33007|33067.7|33027.7|33080.8|33040.8|33006.9|32966.9|0
1723773600000|2024-08-16 02:00:00|33067.8|33027.8|33048.3|33008.3|33101.7|33061.7|33048.2|33008.2|0
1723777200000|2024-08-16 03:00:00|33041.7|33001.7|33028.7|32988.7|33042.1|33002.1|33015.1|32975.1|0
1723780800000|2024-08-16 04:00:00|33028.6|32988.6|33010.2|32970.2|33031.9|32991.9|32981.9|32941.9|0
1723784400000|2024-08-16 05:00:00|33010.3|32970.3|33056|33016|33089.4|33049.4|33008.7|32968.7|0
1723788000000|2024-08-16 06:00:00|33072.3|33057.3|33022.3|33007.3|33089.8|33074.8|32984.8|32969.8|988
1723791600000|2024-08-16 07:00:00|33032.3|33017.3|33063.4|33048.4|33065.9|33050.9|32919.8|32904.8|3182
1723795200000|2024-08-16 08:00:00|33060.9|33045.9|33063.4|33048.4|33120.9|33105.9|33023.4|33008.4|1457
1723798800000|2024-08-16 09:00:00|33060.9|33045.9|33088.4|33073.4|33115.9|33100.9|33050.9|33035.9|851
1723802400000|2024-08-16 10:00:00|33085.9|33070.9|33040.9|33025.9|33088.4|33073.4|32985.9|32970.9|788
1723806000000|2024-08-16 11:00:00|33033.4|33018.4|32920.3|32905.3|33045.9|33030.9|32915.3|32900.3|726
1723809600000|2024-08-16 12:00:00|32922.8|32907.8|32892.8|32877.8|32960.3|32945.3|32827.8|32812.8|876
1723813200000|2024-08-16 13:00:00|32890.3|32875.3|32987.8|32972.8|32995.3|32980.3|32890.3|32875.3|896
1723816800000|2024-08-16 14:00:00|32990.3|32975.3|33011.3|32996.3|33098.8|33083.8|32990.3|32975.3|1246
1723820400000|2024-08-16 15:00:00|33008.8|32993.8|33056.3|33036.3|33066.3|33048.8|32998.8|32983.8|1256
1723824000000|2024-08-16 16:00:00|33051.3|33031.3|33081.3|33061.3|33091.3|33071.3|33051.3|33031.3|209
1723827600000|2024-08-16 17:00:00|33086.3|33056.3|33076.3|33056.3|33086.3|33066.3|33051.3|33031.3|92
1723831200000|2024-08-16 18:00:00|33071.3|33051.3|33076.3|33061.3|33078.8|33063.8|33046.3|33021.3|70
1723834800000|2024-08-16 19:00:00|33073.8|33058.8|33088.8|33073.8|33088.8|33073.8|33056.3|33041.3|146
1723838400000|2024-08-16 20:00:00|33101.6|33061.6|33114.7|33074.7|33123.6|33083.6|33098.1|33058.1|0
1724018400000|2024-08-18 22:00:00|33140.9|33100.9|33135.6|33095.6|33174.5|33134.5|33122.6|33082.6|0
1724022000000|2024-08-18 23:00:00|33136.3|33096.3|33137.6|33097.6|33156.1|33116.1|33117.1|33077.1|0
1724025600000|2024-08-19 00:00:00|33137|33097|33162.2|33122.2|33182.4|33142.4|33124|33084|0
1724029200000|2024-08-19 01:00:00|33162.1|33122.1|33148.8|33108.8|33168.6|33128.6|33122|33082|0
1724032800000|2024-08-19 02:00:00|33148.9|33108.9|33129.1|33089.1|33162.3|33122.3|33115.7|33075.7|0
1724036400000|2024-08-19 03:00:00|33129.2|33089.2|33148.7|33108.7|33162.7|33122.7|33128.9|33088.9|0
1724040000000|2024-08-19 04:00:00|33148.6|33108.6|33108.4|33068.4|33148.7|33108.7|33087.7|33047.7|0
1724043600000|2024-08-19 05:00:00|33108.5|33068.5|33076.6|33036.6|33128.5|33088.5|33063.1|33023.1|0
1724047200000|2024-08-19 06:00:00|33094.7|33079.7|33059.7|33044.7|33117.2|33102.2|33047.2|33032.2|218
1724050800000|2024-08-19 07:00:00|33069.7|33054.7|33183.2|33168.2|33249.7|33234.7|33064.7|33049.7|1487
1724054400000|2024-08-19 08:00:00|33185.7|33170.7|33213.2|33198.2|33218.2|33203.2|33128.2|33113.2|800
1724058000000|2024-08-19 09:00:00|33210.7|33195.7|33245.7|33230.7|33263.2|33248.2|33188.2|33173.2|633
1724061600000|2024-08-19 10:00:00|33243.2|33228.2|33235.7|33220.7|33288.2|33273.2|33225.7|33210.7|496
1724065200000|2024-08-19 11:00:00|33238.2|33223.2|33265.9|33250.9|33270.9|33255.9|33238.2|33223.2|267
1724068800000|2024-08-19 12:00:00|33268.4|33253.4|33265.9|33250.9|33310.9|33295.9|33258.4|33243.4|525
1724072400000|2024-08-19 13:00:00|33260.9|33245.9|33303.4|33288.4|33360.9|33345.9|33255.9|33240.9|772
1724076000000|2024-08-19 14:00:00|33305.9|33290.9|33329.7|33314.7|33377.2|33362.2|33295.9|33280.9|749
1724079600000|2024-08-19 15:00:00|33332.2|33317.2|33249.7|33229.7|33337.2|33322.2|33229.7|33209.7|1904
1724083200000|2024-08-19 16:00:00|33244.7|33224.7|33284.7|33264.7|33289.7|33269.7|33234.7|33214.7|180
1724086800000|2024-08-19 17:00:00|33279.7|33259.7|33274.7|33254.7|33294.7|33274.7|33259.7|33239.7|69
1724090400000|2024-08-19 18:00:00|33269.7|33249.7|33289.7|33274.7|33294.7|33279.7|33259.7|33234.7|44
1724094000000|2024-08-19 19:00:00|33287.2|33272.2|33292.2|33277.2|33302.2|33287.2|33259.7|33244.7|162
1724097600000|2024-08-19 20:00:00|33308.5|33268.5|33286.8|33246.8|33317.7|33277.7|33282|33242|0
1724101200000|2024-08-19 21:00:00|33287.5|33247.5|33291.6|33251.6|33295.7|33255.7|33286.8|33246.8|0
1724104800000|2024-08-19 22:00:00|33292.1|33252.1|33308.6|33268.6|33317.5|33277.5|33292.1|33252.1|0
1724108400000|2024-08-19 23:00:00|33308.7|33268.7|33303.2|33263.2|33313.4|33273.4|33299.1|33259.1|0
1724112000000|2024-08-20 00:00:00|33303.9|33263.9|33293.4|33253.4|33307.9|33267.9|33260.2|33220.2|0
1724115600000|2024-08-20 01:00:00|33296.7|33256.7|33287.2|33247.2|33306.9|33266.9|33266.4|33226.4|0
1724119200000|2024-08-20 02:00:00|33287.1|33247.1|33327.5|33287.5|33327.5|33287.5|33273.8|33233.8|0
1724122800000|2024-08-20 03:00:00|33327.4|33287.4|33279.8|33239.8|33327.4|33287.4|33273|33233|0
1724126400000|2024-08-20 04:00:00|33279.7|33239.7|33319.7|33279.7|33319.7|33279.7|33279.7|33239.7|0
1724130000000|2024-08-20 05:00:00|33319.6|33279.6|33320.3|33280.3|33333.6|33293.6|33306.3|33266.3|0
1724133600000|2024-08-20 06:00:00|33319.7|33304.7|33369.7|33354.7|33379.7|33364.7|33302.2|33287.2|189
1724137200000|2024-08-20 07:00:00|33359.7|33344.7|33466.4|33451.4|33473.9|33458.9|33327.2|33312.2|1826
1724140800000|2024-08-20 08:00:00|33468.9|33453.9|33338.9|33323.9|33471.4|33456.4|33301.4|33286.4|819
1724144400000|2024-08-20 09:00:00|33341.4|33326.4|33261.4|33246.4|33386.4|33371.4|33243.9|33228.9|832
1724148000000|2024-08-20 10:00:00|33256.4|33241.4|33251.4|33236.4|33276.4|33261.4|33216.4|33201.4|543
1724151600000|2024-08-20 11:00:00|33256.4|33241.4|33225.4|33210.4|33263.9|33248.9|33220.4|33205.4|258
1724155200000|2024-08-20 12:00:00|33222.9|33207.9|33182.9|33167.9|33232.9|33217.9|33125.4|33110.4|679
1724158800000|2024-08-20 13:00:00|33185.4|33170.4|33185.4|33170.4|33205.4|33190.4|33102.9|33087.9|874
1724162400000|2024-08-20 14:00:00|33177.9|33162.9|33130.2|33115.2|33210.4|33195.4|33100.2|33085.2|963
1724166000000|2024-08-20 15:00:00|33127.7|33112.7|33082.7|33062.7|33130.2|33115.2|33047.7|33027.7|1266
1724169600000|2024-08-20 16:00:00|33087.7|33067.7|33027.7|33007.7|33087.7|33067.7|33022.7|33002.7|310
1724173200000|2024-08-20 17:00:00|33022.7|33002.7|33027.7|33007.7|33037.7|33017.7|32992.7|32972.7|132
1724176800000|2024-08-20 18:00:00|33022.7|33002.7|33037.7|33022.7|33052.7|33032.7|33022.7|33002.7|85
1724180400000|2024-08-20 19:00:00|33040.2|33025.2|33007.7|32992.7|33052.7|33037.7|33005.2|32990.2|137
1724184000000|2024-08-20 20:00:00|33033.7|32993.7|33035.6|32995.6|33061.5|33021.5|33033.7|32993.7|0
1724187600000|2024-08-20 21:00:00|33035.7|32995.7|33032.2|32992.2|33037|32997|33030.2|32990.2|0
1724191200000|2024-08-20 22:00:00|33032.1|32992.1|33034.3|32994.3|33042.4|33002.4|33024.1|32984.1|0
1724194800000|2024-08-20 23:00:00|33035.6|32995.6|33033.6|32993.6|33043.1|33003.1|33027.5|32987.5|0
1724198400000|2024-08-21 00:00:00|33032.2|32992.2|33078.1|33038.1|33084.7|33044.7|33021.3|32981.3|0
1724202000000|2024-08-21 01:00:00|33078.2|33038.2|33051.3|33011.3|33084.8|33044.8|33038.1|32998.1|0
1724205600000|2024-08-21 02:00:00|33051.4|33011.4|33077.9|33037.9|33084.6|33044.6|33044.5|33004.5|0
1724209200000|2024-08-21 03:00:00|33078|33038|33104.5|33064.5|33118|33078|33077.9|33037.9|0
1724212800000|2024-08-21 04:00:00|33097.9|33057.9|33131.3|33091.3|33131.3|33091.3|33097.9|33057.9|0
1724216400000|2024-08-21 05:00:00|33131.4|33091.4|33111.1|33071.1|33151.2|33111.2|33091.2|33051.2|0
1724220000000|2024-08-21 06:00:00|33086.1|33068.6|33096.1|33081.1|33138.6|33123.6|33063.6|33048.6|240
1724223600000|2024-08-21 07:00:00|33108.6|33093.6|33202.7|33187.7|33235.2|33220.2|33096.1|33081.1|1060
1724227200000|2024-08-21 08:00:00|33200.2|33185.2|33185.2|33170.2|33210.2|33195.2|33147.7|33132.7|556
1724230800000|2024-08-21 09:00:00|33187.7|33172.7|33210.2|33195.2|33247.7|33232.7|33185.2|33170.2|481
1724234400000|2024-08-21 10:00:00|33212.7|33197.7|33325.2|33310.2|33335.2|33320.2|33210.2|33195.2|586
1724238000000|2024-08-21 11:00:00|33322.7|33307.7|33345.3|33330.3|33362.8|33347.8|33315.2|33300.2|568
1724241600000|2024-08-21 12:00:00|33347.8|33332.8|33352.8|33337.8|33362.8|33347.8|33297.8|33282.8|688
1724245200000|2024-08-21 13:00:00|33350.3|33335.3|33332.8|33317.8|33357.8|33342.8|33275.3|33260.3|646
1724248800000|2024-08-21 14:00:00|33335.3|33320.3|33278.2|33263.2|33397.8|33382.8|33253.2|33238.2|1102
1724252400000|2024-08-21 15:00:00|33275.7|33260.7|33270.7|33250.7|33343.2|33328.2|33265.7|33250.7|870
1724256000000|2024-08-21 16:00:00|33275.7|33245.7|33295.7|33275.7|33305.7|33285.7|33235.7|33215.7|181
1724259600000|2024-08-21 17:00:00|33300.7|33270.7|33295.7|33270.7|33305.7|33285.7|33280.7|33255.7|50
1724263200000|2024-08-21 18:00:00|33305.7|33275.7|33315.7|33300.7|33328.2|33313.2|33285.7|33260.7|164
1724266800000|2024-08-21 19:00:00|33313.2|33298.2|33328.2|33313.2|33335.7|33320.7|33280.7|33265.7|87
1724270400000|2024-08-21 20:00:00|33335.4|33295.4|33340.3|33300.3|33353.9|33313.9|33312.3|33272.3|0
1724274000000|2024-08-21 21:00:00|33341|33301|33338.1|33298.1|33344.4|33304.4|33336.7|33296.7|0
1724277600000|2024-08-21 22:00:00|33338.2|33298.2|33354|33314|33362.8|33322.8|33332.6|33292.6|0
1724281200000|2024-08-21 23:00:00|33354.7|33314.7|33358.1|33318.1|33359.4|33319.4|33345.1|33305.1|0
1724284800000|2024-08-22 00:00:00|33358|33318|33374|33334|33407.4|33367.4|33349.4|33309.4|0
1724288400000|2024-08-22 01:00:00|33380.6|33340.6|33347.5|33307.5|33380.7|33340.7|33340.8|33300.8|0
1724292000000|2024-08-22 02:00:00|33354.1|33314.1|33309.9|33269.9|33354.1|33314.1|33303.3|33263.3|0
1724295600000|2024-08-22 03:00:00|33313.2|33273.2|33286.5|33246.5|33319.9|33279.9|33266.4|33226.4|0
1724299200000|2024-08-22 04:00:00|33293.1|33253.1|33306.7|33266.7|33313.1|33273.1|33286.5|33246.5|0
1724302800000|2024-08-22 05:00:00|33306.6|33266.6|33287.1|33247.1|33310.1|33270.1|33280.5|33240.5|0
1724306400000|2024-08-22 06:00:00|33293.3|33278.3|33323.3|33308.3|33325.8|33310.8|33280.8|33265.8|142
1724310000000|2024-08-22 07:00:00|33330.8|33315.8|33328.4|33313.4|33403.3|33388.3|33280.9|33265.9|1146
1724313600000|2024-08-22 08:00:00|33325.9|33310.9|33393.4|33378.4|33420.9|33405.9|33323.4|33308.4|536
1724317200000|2024-08-22 09:00:00|33395.9|33380.9|33335.9|33320.9|33440.9|33425.9|33325.9|33310.9|646
1724320800000|2024-08-22 10:00:00|33325.9|33310.9|33335.9|33320.9|33370.9|33355.9|33320.9|33305.9|440
1724324400000|2024-08-22 11:00:00|33330.9|33315.9|33352.9|33337.9|33362.9|33347.9|33305.9|33290.9|318
1724328000000|2024-08-22 12:00:00|33350.4|33335.4|33357.9|33342.9|33360.4|33345.4|33285.4|33270.4|506
1724331600000|2024-08-22 13:00:00|33360.4|33345.4|33377.9|33362.9|33410.4|33395.4|33337.9|33322.9|674
1724335200000|2024-08-22 14:00:00|33380.4|33365.4|33338.5|33323.5|33397.9|33382.9|33328.5|33313.5|1002
1724338800000|2024-08-22 15:00:00|33341|33326|33281|33261|33378.5|33363.5|33261|33241|1067
1724342400000|2024-08-22 16:00:00|33286|33266|33301|33281|33366|33346|33276|33256|259
1724346000000|2024-08-22 17:00:00|33296|33276|33231|33211|33336|33316|33226|33201|194
1724349600000|2024-08-22 18:00:00|33226|33206|33248.5|33233.5|33286|33268.5|33216|33196|213
1724353200000|2024-08-22 19:00:00|33251|33236|33251|33236|33278.5|33263.5|33226|33211|276
1724356800000|2024-08-22 20:00:00|33265.8|33225.8|33277.4|33237.4|33294.5|33254.5|33238.5|33198.5|0
1724360400000|2024-08-22 21:00:00|33277.6|33237.6|33281.5|33241.5|33286.3|33246.3|33276.7|33236.7|0
1724364000000|2024-08-22 22:00:00|33281.6|33241.6|33300.6|33260.6|33304|33264|33277.4|33237.4|0
1724367600000|2024-08-22 23:00:00|33300.7|33260.7|33309.4|33269.4|33309.4|33269.4|33294.4|33254.4|0
1724371200000|2024-08-23 00:00:00|33310.1|33270.1|33296.7|33256.7|33333.5|33293.5|33289.9|33249.9|0
1724374800000|2024-08-23 01:00:00|33293.4|33253.4|33306.8|33266.8|33320.4|33280.4|33286.7|33246.7|0
1724378400000|2024-08-23 02:00:00|33306.9|33266.9|33333.7|33293.7|33340.4|33300.4|33293.5|33253.5|0
1724382000000|2024-08-23 03:00:00|33333.6|33293.6|33360.5|33320.5|33360.8|33320.8|33327|33287|0
1724385600000|2024-08-23 04:00:00|33360.4|33320.4|33374|33334|33380.9|33340.9|33360.4|33320.4|0
1724389200000|2024-08-23 05:00:00|33370.7|33330.7|33394|33354|33414.1|33374.1|33367.4|33327.4|0
1724392800000|2024-08-23 06:00:00|33374.3|33359.3|33419.3|33404.3|33439.3|33424.3|33354.3|33339.3|212
1724396400000|2024-08-23 07:00:00|33421.8|33406.8|33499.6|33484.6|33564.3|33549.3|33416.8|33401.8|1359
1724400000000|2024-08-23 08:00:00|33497.1|33482.1|33607.1|33592.1|33609.6|33594.6|33487.1|33472.1|546
1724403600000|2024-08-23 09:00:00|33604.6|33589.6|33682.1|33667.1|33682.1|33667.1|33567.1|33552.1|872
1724407200000|2024-08-23 10:00:00|33677.1|33662.1|33647.1|33632.1|33697.1|33682.1|33632.1|33617.1|364
1724410800000|2024-08-23 11:00:00|33644.6|33629.6|33609|33594|33652.1|33637.1|33592.1|33577.1|317
1724414400000|2024-08-23 12:00:00|33606.5|33591.5|33616.5|33601.5|33646.5|33631.5|33584|33569|513
1724418000000|2024-08-23 13:00:00|33619|33604|33609|33594|33639|33624|33579|33564|654
1724421600000|2024-08-23 14:00:00|33616.5|33601.5|33632|33617|33717|33702|33587|33572|1713
1724425200000|2024-08-23 15:00:00|33629.5|33614.5|33614.5|33594.5|33677|33662|33587|33572|1796
1724428800000|2024-08-23 16:00:00|33619.5|33599.5|33584.5|33559.5|33619.5|33599.5|33539.5|33514.5|379
1724432400000|2024-08-23 17:00:00|33579.5|33554.5|33609.5|33584.5|33624.5|33599.5|33579.5|33554.5|126
1724436000000|2024-08-23 18:00:00|33604.5|33579.5|33624.5|33609.5|33627|33612|33584.5|33564.5|94
1724439600000|2024-08-23 19:00:00|33622|33607|33674.5|33659.5|33679.5|33664.5|33609.5|33594.5|314
1724443200000|2024-08-23 20:00:00|33680.1|33640.1|33664.6|33624.6|33686.6|33646.6|33653|33613|0
1724446800000|2024-08-23 21:00:00|33672.6|33632.6|33672.6|33632.6|33672.6|33632.6|33672.6|33632.6|0
1724623200000|2024-08-25 22:00:00|33695.2|33655.2|33637.6|33597.6|33714.4|33674.4|33636.2|33596.2|0
1724626800000|2024-08-25 23:00:00|33638.9|33598.9|33660.7|33620.7|33662|33622|33625.9|33585.9|0
1724630400000|2024-08-26 00:00:00|33662|33622|33658|33618|33675.7|33635.7|33577|33537|0
1724634000000|2024-08-26 01:00:00|33661.3|33621.3|33624.4|33584.4|33664.9|33624.9|33624.4|33584.4|0
1724637600000|2024-08-26 02:00:00|33624.5|33584.5|33597.4|33557.4|33631.2|33591.2|33597.4|33557.4|0
1724641200000|2024-08-26 03:00:00|33597.5|33557.5|33603.5|33563.5|33624.4|33584.4|33590.1|33550.1|0
1724644800000|2024-08-26 04:00:00|33603.4|33563.4|33597.2|33557.2|33610.6|33570.6|33596.8|33556.8|0
1724648400000|2024-08-26 05:00:00|33597.1|33557.1|33624.1|33584.1|33637.6|33597.6|33583.6|33543.6|0
1724652000000|2024-08-26 06:00:00|33602.9|33587.9|33612.9|33597.9|33645.4|33630.4|33570.4|33555.4|201
1724655600000|2024-08-26 07:00:00|33615.4|33600.4|33600.9|33585.9|33672.9|33657.9|33548.4|33533.4|890
1724659200000|2024-08-26 08:00:00|33603.4|33588.4|33668.4|33653.4|33670.9|33655.9|33598.4|33583.4|440
1724662800000|2024-08-26 09:00:00|33670.9|33655.9|33633.4|33618.4|33685.9|33670.9|33618.4|33603.4|312
1724666400000|2024-08-26 10:00:00|33630.9|33615.9|33648.4|33633.4|33673.4|33658.4|33628.4|33613.4|257
1724670000000|2024-08-26 11:00:00|33650.9|33635.9|33704.3|33689.3|33713.4|33698.4|33643.4|33628.4|506
1724673600000|2024-08-26 12:00:00|33701.8|33686.8|33696.8|33681.8|33711.8|33696.8|33676.8|33661.8|347
1724677200000|2024-08-26 13:00:00|33699.3|33684.3|33676.8|33661.8|33711.8|33696.8|33576.8|33561.8|616
1724680800000|2024-08-26 14:00:00|33679.3|33664.3|33630.2|33615.2|33681.8|33666.8|33597.7|33582.7|804
1724684400000|2024-08-26 15:00:00|33632.7|33617.7|33597.7|33577.7|33645.2|33630.2|33592.7|33572.7|929
1724688000000|2024-08-26 16:00:00|33592.7|33572.7|33642.7|33617.7|33647.7|33627.7|33587.7|33567.7|124
1724691600000|2024-08-26 17:00:00|33637.7|33622.7|33587.7|33562.7|33652.7|33632.7|33577.7|33557.7|106
1724695200000|2024-08-26 18:00:00|33582.7|33557.7|33642.7|33627.7|33645.2|33630.2|33577.7|33557.7|68
1724698800000|2024-08-26 19:00:00|33640.2|33625.2|33627.7|33612.7|33640.2|33625.2|33605.2|33590.2|87
1724702400000|2024-08-26 20:00:00|33632.1|33592.1|33589.3|33549.3|33632.1|33592.1|33579.7|33539.7|0
1724706000000|2024-08-26 21:00:00|33588.6|33548.6|33590|33550|33594.8|33554.8|33586.5|33546.5|0
1724709600000|2024-08-26 22:00:00|33590.1|33550.1|33577|33537|33610.6|33570.6|33562.6|33522.6|0
1724713200000|2024-08-26 23:00:00|33575.6|33535.6|33604.4|33564.4|33610.6|33570.6|33573.6|33533.6|0
1724716800000|2024-08-27 00:00:00|33604.5|33564.5|33620.5|33580.5|33648.2|33608.2|33596.2|33556.2|0
1724720400000|2024-08-27 01:00:00|33620.6|33580.6|33634.2|33594.2|33637.6|33597.6|33606.8|33566.8|0
1724724000000|2024-08-27 02:00:00|33634.1|33594.1|33654.6|33614.6|33668.2|33628.2|33627.5|33587.5|0
1724727600000|2024-08-27 03:00:00|33654.7|33614.7|33654.6|33614.6|33661.4|33621.4|33641.1|33601.1|0
1724731200000|2024-08-27 04:00:00|33648|33608|33661.5|33621.5|33668.2|33628.2|33641|33601|0
1724734800000|2024-08-27 05:00:00|33668.1|33628.1|33681.7|33641.7|33688.4|33648.4|33661.5|33621.5|0
1724738400000|2024-08-27 06:00:00|33656.2|33641.2|33651.2|33636.2|33678.7|33663.7|33616.2|33601.2|133
1724742000000|2024-08-27 07:00:00|33653.7|33638.7|33695.8|33680.8|33763.7|33748.7|33635.8|33620.8|1536
1724745600000|2024-08-27 08:00:00|33690.8|33675.8|33775.8|33760.8|33790.8|33775.8|33690.8|33675.8|700
1724749200000|2024-08-27 09:00:00|33780.8|33765.8|33753.3|33738.3|33810.8|33795.8|33735.8|33720.8|662
1724752800000|2024-08-27 10:00:00|33755.8|33740.8|33768.3|33753.3|33780.8|33765.8|33710.8|33695.8|455
1724756400000|2024-08-27 11:00:00|33765.8|33750.8|33828.8|33813.8|33845.8|33830.8|33760.8|33745.8|2156
1724760000000|2024-08-27 12:00:00|33826.3|33811.3|33746.3|33731.3|33828.8|33813.8|33731.3|33716.3|522
1724763600000|2024-08-27 13:00:00|33748.8|33733.8|33773.8|33758.8|33813.8|33798.8|33716.3|33701.3|803
1724767200000|2024-08-27 14:00:00|33776.3|33761.3|33794.9|33779.9|33839.9|33824.9|33767.4|33752.4|758
1724770800000|2024-08-27 15:00:00|33799.9|33784.9|33792.4|33772.4|33804.9|33789.9|33754.9|33739.9|815
1724774400000|2024-08-27 16:00:00|33797.4|33767.4|33797.4|33772.4|33807.4|33787.4|33767.4|33742.4|142
1724778000000|2024-08-27 17:00:00|33792.4|33777.4|33832.4|33807.4|33837.4|33817.4|33792.4|33772.4|96
1724781600000|2024-08-27 18:00:00|33827.4|33812.4|33817.4|33802.4|33832.4|33812.4|33804.9|33789.9|117
1724785200000|2024-08-27 19:00:00|33814.9|33799.9|33809.9|33794.9|33834.9|33819.9|33794.9|33779.9|262
1724788800000|2024-08-27 20:00:00|33817.7|33777.7|33814.8|33774.8|33833.4|33793.4|33806.6|33766.6|0
1724792400000|2024-08-27 21:00:00|33815|33775|33821.8|33781.8|33823.2|33783.2|33812.1|33772.1|0
1724796000000|2024-08-27 22:00:00|33821.7|33781.7|33785.2|33745.2|33828|33788|33770.1|33730.1|0
1724799600000|2024-08-27 23:00:00|33784.6|33744.6|33781.8|33741.8|33799|33759|33757.7|33717.7|0
1724803200000|2024-08-28 00:00:00|33781.9|33741.9|33799.6|33759.6|33810.1|33770.1|33758.9|33718.9|0
1724806800000|2024-08-28 01:00:00|33799.5|33759.5|33813.1|33773.1|33813.2|33773.2|33779.2|33739.2|0
1724810400000|2024-08-28 02:00:00|33806.4|33766.4|33833.5|33793.5|33840.3|33800.3|33806.2|33766.2|0
1724814000000|2024-08-28 03:00:00|33833.6|33793.6|33833.7|33793.7|33840.4|33800.4|33826.8|33786.8|0
1724817600000|2024-08-28 04:00:00|33833.8|33793.8|33847.3|33807.3|33854.2|33814.2|33833.7|33793.7|0
1724821200000|2024-08-28 05:00:00|33847.4|33807.4|33867.4|33827.4|33874|33834|33840.4|33800.4|0
1724824800000|2024-08-28 06:00:00|33863.4|33848.4|33850.9|33835.9|33888.4|33873.4|33840.9|33825.9|197
1724828400000|2024-08-28 07:00:00|33858.4|33843.4|33863|33848|33890.9|33875.9|33828.4|33813.4|1375
1724832000000|2024-08-28 08:00:00|33868|33853|33848|33833|33898|33883|33840.5|33825.5|925
1724835600000|2024-08-28 09:00:00|33850.5|33835.5|33873|33858|33883|33868|33818|33803|494
1724839200000|2024-08-28 10:00:00|33875.5|33860.5|33848|33833|33908|33893|33838|33823|509
1724842800000|2024-08-28 11:00:00|33845.5|33830.5|33876|33861|33913|33898|33843|33828|539
1724846400000|2024-08-28 12:00:00|33873.5|33858.5|33898.5|33883.5|33908.5|33893.5|33871|33856|358
1724850000000|2024-08-28 13:00:00|33896|33881|33956|33941|33973.5|33958.5|33881|33866|892
1724853600000|2024-08-28 14:00:00|33953.5|33938.5|33911|33896|33966|33951|33893.5|33878.5|880
1724857200000|2024-08-28 15:00:00|33908.5|33893.5|33916|33896|33926|33911|33873.5|33858.5|1772
1724860800000|2024-08-28 16:00:00|33911|33891|33916|33896|33921|33896|33866|33841|166
1724864400000|2024-08-28 17:00:00|33911|33891|33811|33791|33926|33906|33806|33786|313
1724868000000|2024-08-28 18:00:00|33806|33786|33891|33876|33893.5|33878.5|33798.5|33776|123
1724871600000|2024-08-28 19:00:00|33888.5|33873.5|33901|33886|33916|33901|33866|33851|150
1724875200000|2024-08-28 20:00:00|33911.1|33871.1|33865.5|33825.5|33926.4|33886.4|33804.9|33764.9|0
1724878800000|2024-08-28 21:00:00|33866.6|33826.6|33828.3|33788.3|33870.8|33830.8|33828.3|33788.3|0
1724882400000|2024-08-28 22:00:00|33828.4|33788.4|33795.4|33755.4|33849.5|33809.5|33761.4|33721.4|0
1724886000000|2024-08-28 23:00:00|33795.3|33755.3|33799.4|33759.4|33804.1|33764.1|33786.4|33746.4|0
1724889600000|2024-08-29 00:00:00|33800.6|33760.6|33867.7|33827.7|33885|33845|33800.6|33760.6|0
1724893200000|2024-08-29 01:00:00|33867.8|33827.8|33839|33799|33879.2|33839.2|33838.7|33798.7|0
1724896800000|2024-08-29 02:00:00|33833.4|33793.4|33857|33817|33868.4|33828.4|33827.6|33787.6|0
1724900400000|2024-08-29 03:00:00|33859.9|33819.9|33879.8|33839.8|33880|33840|33851.3|33811.3|0
1724904000000|2024-08-29 04:00:00|33879.9|33839.9|33883.5|33843.5|33900.6|33860.6|33874.1|33834.1|0
1724907600000|2024-08-29 05:00:00|33883.6|33843.6|33901.2|33861.2|33906.9|33866.9|33866.3|33826.3|0
1724911200000|2024-08-29 06:00:00|33921.4|33906.4|33893.9|33878.9|33951.4|33936.4|33886.4|33871.4|232
1724914800000|2024-08-29 07:00:00|33888.9|33873.9|34058.8|34043.8|34098.8|34083.8|33888.9|33873.9|1619
1724918400000|2024-08-29 08:00:00|34056.3|34041.3|34106.3|34091.3|34116.3|34101.3|34043.8|34028.8|722
1724922000000|2024-08-29 09:00:00|34103.8|34088.8|34161.3|34146.3|34191.3|34176.3|34098.8|34083.8|886
1724925600000|2024-08-29 10:00:00|34163.8|34148.8|34156.3|34141.3|34171.3|34156.3|34123.8|34108.8|480
1724929200000|2024-08-29 11:00:00|34153.8|34138.8|34179.9|34164.9|34202.4|34187.4|34138.8|34123.8|431
1724932800000|2024-08-29 12:00:00|34177.4|34162.4|34164.9|34149.9|34194.9|34179.9|34122.4|34107.4|731
1724936400000|2024-08-29 13:00:00|34162.4|34147.4|34082.4|34067.4|34187.4|34172.4|34049.9|34034.9|2815
1724940000000|2024-08-29 14:00:00|34087.4|34072.4|34154.6|34139.6|34182.1|34167.1|34084.9|34069.9|2279
1724943600000|2024-08-29 15:00:00|34157.1|34142.1|34269.6|34244.6|34269.6|34249.6|34137.1|34122.1|1398
1724947200000|2024-08-29 16:00:00|34259.6|34249.6|34299.6|34274.6|34314.6|34289.6|34259.6|34239.6|346
1724950800000|2024-08-29 17:00:00|34294.6|34269.6|34274.6|34254.6|34294.6|34274.6|34244.6|34224.6|239
1724954400000|2024-08-29 18:00:00|34269.6|34249.6|34144.6|34129.6|34274.6|34254.6|34104.6|34089.6|246
1724958000000|2024-08-29 19:00:00|34142.1|34127.1|34172.1|34157.1|34214.6|34199.6|34122.1|34107.1|284
1724961600000|2024-08-29 20:00:00|34181.6|34141.6|34216.2|34176.2|34227.2|34187.2|34179.6|34139.6|0
1724965200000|2024-08-29 21:00:00|34216.9|34176.9|34220.3|34180.3|34223.8|34183.8|34212|34172|0
1724968800000|2024-08-29 22:00:00|34220.4|34180.4|34210|34170|34232.1|34192.1|34189.9|34149.9|0
1724972400000|2024-08-29 23:00:00|34209.3|34169.3|34205.2|34165.2|34217.6|34177.6|34201.7|34161.7|0
1724976000000|2024-08-30 00:00:00|34205.9|34165.9|34211.6|34171.6|34238.5|34198.5|34170.9|34130.9|0
1724979600000|2024-08-30 01:00:00|34211.7|34171.7|34231.5|34191.5|34238.7|34198.7|34211.1|34171.1|0
1724983200000|2024-08-30 02:00:00|34224.8|34184.8|34265.1|34225.1|34265.2|34225.2|34224.8|34184.8|0
1724986800000|2024-08-30 03:00:00|34258.5|34218.5|34224.5|34184.5|34265.2|34225.2|34210.7|34170.7|0
1724990400000|2024-08-30 04:00:00|34224.6|34184.6|34231.5|34191.5|34238.3|34198.3|34190.7|34150.7|0
1724994000000|2024-08-30 05:00:00|34224.8|34184.8|34258.1|34218.1|34285.4|34245.4|34218.1|34178.1|0
1724997600000|2024-08-30 06:00:00|34248.1|34233.1|34243.1|34228.1|34263.1|34248.1|34218.1|34203.1|271
1725001200000|2024-08-30 07:00:00|34240.6|34225.6|34414.6|34399.6|34454.6|34439.6|34230.6|34215.6|1969
1725004800000|2024-08-30 08:00:00|34417.1|34402.1|34399.6|34384.6|34442.1|34427.1|34389.6|34374.6|754
1725008400000|2024-08-30 09:00:00|34397.1|34382.1|34437.1|34422.1|34444.6|34429.6|34384.6|34369.6|437
1725012000000|2024-08-30 10:00:00|34407.1|34392.1|34419.6|34404.6|34419.6|34404.6|34359.6|34344.6|501
1725015600000|2024-08-30 11:00:00|34424.6|34409.6|34398.3|34383.3|34439.6|34424.6|34383.3|34368.3|394
1725019200000|2024-08-30 12:00:00|34400.8|34385.8|34403.3|34388.3|34450.8|34435.8|34388.3|34373.3|862
1725022800000|2024-08-30 13:00:00|34405.8|34390.8|34405.8|34390.8|34408.3|34393.3|34358.3|34343.3|1363
1725026400000|2024-08-30 14:00:00|34408.3|34393.3|34372.4|34357.4|34425.8|34410.8|34362.4|34347.4|1174
1725030000000|2024-08-30 15:00:00|34369.9|34354.9|34369.9|34349.9|34397.4|34382.4|34334.9|34319.9|3457
1725033600000|2024-08-30 16:00:00|34364.9|34344.9|34344.9|34319.9|34389.9|34369.9|34294.9|34269.9|416
1725037200000|2024-08-30 17:00:00|34339.9|34324.9|34334.9|34309.9|34354.9|34334.9|34319.9|34299.9|100
1725040800000|2024-08-30 18:00:00|34339.9|34314.9|34379.9|34364.9|34389.9|34374.9|34329.9|34304.9|115
1725044400000|2024-08-30 19:00:00|34377.4|34362.4|34464.9|34449.9|34472.4|34457.4|34362.4|34347.4|315
1725048000000|2024-08-30 20:00:00|34470.3|34430.3|34461.2|34421.2|34482|34442|34447.9|34407.9|0
1725228000000|2024-09-01 22:00:00|34491.9|34451.9|34465.2|34425.2|34496.1|34456.1|34460.9|34420.9|0
1725231600000|2024-09-01 23:00:00|34465.7|34425.7|34464.1|34424.1|34475.8|34435.8|34461.9|34421.9|0
1725235200000|2024-09-02 00:00:00|34465.2|34425.2|34481.5|34441.5|34491.1|34451.1|34459.8|34419.8|0
1725238800000|2024-09-02 01:00:00|34482.5|34442.5|34495.4|34455.4|34499.6|34459.6|34482.5|34442.5|0
1725242400000|2024-09-02 02:00:00|34494.3|34454.3|34474|34434|34494.3|34454.3|34468.7|34428.7|0
1725246000000|2024-09-02 03:00:00|34472.9|34432.9|34468.7|34428.7|34475.1|34435.1|34455.8|34415.8|0
1725249600000|2024-09-02 04:00:00|34468.1|34428.1|34468.7|34428.7|34468.7|34428.7|34449.4|34409.4|0
1725253200000|2024-09-02 05:00:00|34468.1|34428.1|34479.7|34439.7|34487.2|34447.2|34465.4|34425.4|0
1725256800000|2024-09-02 06:00:00|34448.4|34433.4|34385.9|34370.9|34453.4|34438.4|34335.9|34320.9|368
1725260400000|2024-09-02 07:00:00|34373.4|34358.4|34258.6|34243.6|34418.4|34403.4|34165.9|34150.9|2185
1725264000000|2024-09-02 08:00:00|34256.1|34241.1|34311.1|34296.1|34351.1|34336.1|34216.1|34201.1|963
1725267600000|2024-09-02 09:00:00|34308.6|34293.6|34346.1|34331.1|34351.1|34336.1|34296.1|34281.1|493
1725271200000|2024-09-02 10:00:00|34341.1|34326.1|34306.1|34291.1|34346.1|34331.1|34303.6|34288.6|382
1725274800000|2024-09-02 11:00:00|34311.1|34296.1|34313.9|34298.9|34351.1|34336.1|34308.6|34293.6|353
1725278400000|2024-09-02 12:00:00|34316.4|34301.4|34361.4|34346.4|34391.4|34376.4|34313.9|34298.9|614
1725282000000|2024-09-02 13:00:00|34358.9|34343.9|34341.4|34326.4|34386.4|34371.4|34333.9|34318.9|987
1725285600000|2024-09-02 14:00:00|34343.9|34328.9|34337.7|34322.7|34367.7|34352.7|34302.7|34287.7|858
1725289200000|2024-09-02 15:00:00|34340.2|34325.2|34345.2|34320.2|34360.2|34345.2|34322.7|34307.7|977
1725292800000|2024-09-02 16:00:00|34340.2|34325.2|34355.2|34330.2|34360.2|34340.2|34340.2|34320.2|84
1725296400000|2024-09-02 17:00:00|34359.2|34331.2|34356.7|34328.7|34360.2|34335.2|34354.2|34326.2|3
1725300000000|2024-09-02 18:00:00|34359.2|34331.2|34350.2|34335.2|34359.2|34335.2|34350.2|34330.2|4
1725303600000|2024-09-02 19:00:00|34352.7|34337.7|34365.2|34350.2|34367.7|34352.7|34347.7|34332.7|38
1725307200000|2024-09-02 20:00:00|34375.2|34335.2|34375.2|34335.2|34375.2|34335.2|34375.2|34335.2|0
1725310800000|2024-09-02 21:00:00|34374.3|34334.3|34373.5|34333.5|34374.3|34334.3|34373.5|34333.5|0
1725314400000|2024-09-02 22:00:00|34375.7|34335.7|34355|34315|34390.1|34350.1|34343.8|34303.8|0
1725318000000|2024-09-02 23:00:00|34355.5|34315.5|34330.1|34290.1|34355.5|34315.5|34312|34272|0
1725321600000|2024-09-03 00:00:00|34332.2|34292.2|34339.6|34299.6|34347.1|34307.1|34322.1|34282.1|0
1725325200000|2024-09-03 01:00:00|34340.2|34300.2|34351.4|34311.4|34358.8|34318.8|34339.6|34299.6|0
1725328800000|2024-09-03 02:00:00|34351.9|34311.9|34318.4|34278.4|34352.9|34312.9|34315.2|34275.2|0
1725332400000|2024-09-03 03:00:00|34317.3|34277.3|34325.3|34285.3|34325.8|34285.8|34291.8|34251.8|0
1725336000000|2024-09-03 04:00:00|34324.7|34284.7|34318.4|34278.4|34326.3|34286.3|34314.1|34274.1|0
1725339600000|2024-09-03 05:00:00|34318.9|34278.9|34335.4|34295.4|34335.4|34295.4|34318.9|34278.9|0
1725343200000|2024-09-03 06:00:00|34331.5|34316.5|34364|34349|34384|34369|34306.5|34291.5|210
1725346800000|2024-09-03 07:00:00|34366.5|34351.5|34357.6|34342.6|34446.5|34431.5|34316.5|34301.5|1409
1725350400000|2024-09-03 08:00:00|34362.6|34347.6|34212.6|34197.6|34372.6|34357.6|34157.6|34142.6|1250
1725354000000|2024-09-03 09:00:00|34210.1|34195.1|34107.6|34092.6|34227.6|34212.6|34105.1|34090.1|962
1725357600000|2024-09-03 10:00:00|34110.1|34095.1|34067.6|34052.6|34112.6|34097.6|33995.1|33980.1|1585
1725361200000|2024-09-03 11:00:00|34072.6|34057.6|34143.6|34128.6|34157.6|34142.6|34062.6|34047.6|697
1725364800000|2024-09-03 12:00:00|34148.6|34133.6|34063.6|34048.6|34176.1|34161.1|34051.1|34036.1|728
1725368400000|2024-09-03 13:00:00|34066.1|34051.1|33951.1|33936.1|34071.1|34056.1|33928.6|33913.6|1353
1725372000000|2024-09-03 14:00:00|33946.1|33931.1|33827.6|33812.6|33946.1|33931.1|33797.6|33782.6|2435
1725375600000|2024-09-03 15:00:00|33825.1|33810.1|33850.1|33830.1|33917.6|33902.6|33822.6|33807.6|2184
1725379200000|2024-09-03 16:00:00|33845.1|33825.1|33835.1|33815.1|33875.1|33855.1|33830.1|33810.1|200
1725382800000|2024-09-03 17:00:00|33830.1|33810.1|33810.1|33785.1|33855.1|33835.1|33805.1|33785.1|262
1725386400000|2024-09-03 18:00:00|33805.1|33780.1|33725.1|33710.1|33810.1|33785.1|33720.1|33705.1|331
1725390000000|2024-09-03 19:00:00|33727.6|33712.6|33687.6|33672.6|33740.1|33725.1|33615.1|33600.1|331
1725393600000|2024-09-03 20:00:00|33711.1|33671.1|33690.5|33650.5|33729.7|33689.7|33666.3|33626.3|0
1725397200000|2024-09-03 21:00:00|33690|33650|33684.3|33644.3|33690.4|33650.4|33678.6|33638.6|0
1725400800000|2024-09-03 22:00:00|33690.2|33650.2|33679.3|33639.3|33700.4|33660.4|33655.6|33615.6|0
1725404400000|2024-09-03 23:00:00|33678.2|33638.2|33671.8|33631.8|33689.9|33649.9|33650.5|33610.5|0
1725408000000|2024-09-04 00:00:00|33673.9|33633.9|33579|33539|33696.8|33656.8|33571.6|33531.6|0
1725411600000|2024-09-04 01:00:00|33579.5|33539.5|33614.2|33574.2|33648.3|33608.3|33565.2|33525.2|0
1725415200000|2024-09-04 02:00:00|33615.3|33575.3|33611|33571|33643|33603|33599.3|33559.3|0
1725418800000|2024-09-04 03:00:00|33611.5|33571.5|33596.1|33556.1|33628.6|33588.6|33582.2|33542.2|0
1725422400000|2024-09-04 04:00:00|33597.1|33557.1|33582.2|33542.2|33620.6|33580.6|33577.9|33537.9|0
1725426000000|2024-09-04 05:00:00|33581.6|33541.6|33586.3|33546.3|33601.8|33561.8|33570.5|33530.5|0
1725429600000|2024-09-04 06:00:00|33471|33456|33368.5|33353.5|33523.5|33508.5|33356|33341|632
1725433200000|2024-09-04 07:00:00|33366|33351|33623.7|33608.7|33678.7|33663.7|33361|33346|3764
1725436800000|2024-09-04 08:00:00|33628.7|33613.7|33626.2|33611.2|33713.7|33698.7|33553.7|33538.7|1391
1725440400000|2024-09-04 09:00:00|33623.7|33608.7|33708.7|33693.7|33748.7|33733.7|33603.7|33588.7|689
1725444000000|2024-09-04 10:00:00|33711.2|33696.2|33731.2|33716.2|33763.7|33748.7|33653.7|33638.7|704
1725447600000|2024-09-04 11:00:00|33733.7|33718.7|33702.6|33687.6|33755.1|33740.1|33673.7|33658.7|645
1725451200000|2024-09-04 12:00:00|33705.1|33690.1|33785.1|33770.1|33795.1|33780.1|33690.1|33675.1|1112
1725454800000|2024-09-04 13:00:00|33780.1|33765.1|33782.6|33767.6|33812.6|33797.6|33725.1|33710.1|1566
1725458400000|2024-09-04 14:00:00|33775.1|33760.1|33787.5|33772.5|33787.5|33772.5|33610.1|33595.1|1964
1725462000000|2024-09-04 15:00:00|33790|33775|33642.5|33622.5|33800|33785|33637.5|33617.5|2796
1725465600000|2024-09-04 16:00:00|33647.5|33627.5|33697.5|33677.5|33717.5|33697.5|33617.5|33597.5|358
1725469200000|2024-09-04 17:00:00|33692.5|33672.5|33657.5|33637.5|33707.5|33682.5|33642.5|33622.5|142
1725472800000|2024-09-04 18:00:00|33662.5|33632.5|33615|33600|33682.5|33667.5|33615|33600|103
1725476400000|2024-09-04 19:00:00|33612.5|33597.5|33635|33620|33650|33635|33595|33580|142
1725480000000|2024-09-04 20:00:00|33620.9|33580.9|33614.9|33574.9|33622|33582|33577.2|33537.2|0
1725483600000|2024-09-04 21:00:00|33610.3|33570.3|33615.5|33575.5|33616|33576|33610.3|33570.3|0
1725487200000|2024-09-04 22:00:00|33620.4|33580.4|33627.8|33587.8|33636.9|33596.9|33615.6|33575.6|0
1725490800000|2024-09-04 23:00:00|33627.3|33587.3|33609|33569|33635.1|33595.1|33573.9|33533.9|0
1725494400000|2024-09-05 00:00:00|33606.9|33566.9|33657|33617|33669.8|33629.8|33606.9|33566.9|0
1725498000000|2024-09-05 01:00:00|33656.4|33616.4|33655.4|33615.4|33669.8|33629.8|33643.1|33603.1|0
1725501600000|2024-09-05 02:00:00|33654.9|33614.9|33646.3|33606.3|33659.1|33619.1|33629.8|33589.8|0
1725505200000|2024-09-05 03:00:00|33645.3|33605.3|33600.5|33560.5|33649.5|33609.5|33594.1|33554.1|0
1725508800000|2024-09-05 04:00:00|33599.5|33559.5|33608|33568|33616.5|33576.5|33597.3|33557.3|0
1725512400000|2024-09-05 05:00:00|33607.4|33567.4|33625|33585|33636.8|33596.8|33589.9|33549.9|0
1725516000000|2024-09-05 06:00:00|33568|33553|33588|33573|33618|33603|33548|33533|387
1725519600000|2024-09-05 07:00:00|33570.5|33555.5|33770.6|33755.6|33780.6|33765.6|33553|33538|2328
1725523200000|2024-09-05 08:00:00|33768.1|33753.1|33793.1|33778.1|33795.6|33780.6|33745.6|33730.6|798
1725526800000|2024-09-05 09:00:00|33790.6|33775.6|33770.6|33755.6|33825.6|33810.6|33670.6|33655.6|699
1725530400000|2024-09-05 10:00:00|33768.1|33753.1|33755.6|33740.6|33795.6|33780.6|33720.6|33705.6|523
1725534000000|2024-09-05 11:00:00|33753.1|33738.1|33763.8|33748.8|33850.6|33835.6|33730.6|33715.6|736
1725537600000|2024-09-05 12:00:00|33766.3|33751.3|33738.8|33723.8|33798.8|33783.8|33663.8|33648.8|859
1725541200000|2024-09-05 13:00:00|33741.3|33726.3|33718.8|33703.8|33763.8|33748.8|33678.8|33663.8|809
1725544800000|2024-09-05 14:00:00|33721.3|33706.3|33789.2|33774.2|33829.2|33814.2|33714.2|33699.2|1187
1725548400000|2024-09-05 15:00:00|33791.7|33776.7|33641.7|33621.7|33809.2|33794.2|33641.7|33621.7|1413
1725552000000|2024-09-05 16:00:00|33636.7|33616.7|33706.7|33686.7|33726.7|33706.7|33621.7|33596.7|296
1725555600000|2024-09-05 17:00:00|33701.7|33681.7|33771.7|33751.7|33771.7|33751.7|33666.7|33646.7|152
1725559200000|2024-09-05 18:00:00|33776.7|33756.7|33756.7|33741.7|33796.7|33781.7|33744.2|33721.7|166
1725562800000|2024-09-05 19:00:00|33754.2|33739.2|33699.2|33684.2|33756.7|33741.7|33654.2|33639.2|246
1725566400000|2024-09-05 20:00:00|33706.7|33691.7|33716.3|33676.3|33767.3|33727.3|33706.7|33667.3|0
1725570000000|2024-09-05 21:00:00|33717|33677|33723.4|33683.4|33726.3|33686.3|33709.8|33669.8|0
1725573600000|2024-09-05 22:00:00|33723.9|33683.9|33713.7|33673.7|33727.6|33687.6|33696|33656|0
1725577200000|2024-09-05 23:00:00|33714.2|33674.2|33711.6|33671.6|33715.8|33675.8|33691.2|33651.2|0
1725580800000|2024-09-06 00:00:00|33712.1|33672.1|33657|33617|33715.3|33675.3|33655.9|33615.9|0
1725584400000|2024-09-06 01:00:00|33655.9|33615.9|33699.9|33659.9|33704.1|33664.1|33624.8|33584.8|0
1725588000000|2024-09-06 02:00:00|33700.9|33660.9|33708.4|33668.4|33713.8|33673.8|33694.5|33654.5|0
1725591600000|2024-09-06 03:00:00|33708.9|33668.9|33690.2|33650.2|33719.1|33679.1|33688.1|33648.1|0
1725595200000|2024-09-06 04:00:00|33689.6|33649.6|33705.2|33665.2|33710.6|33670.6|33683.8|33643.8|0
1725598800000|2024-09-06 05:00:00|33704.1|33664.1|33690.2|33650.2|33705.2|33665.2|33653.8|33613.8|0
1725602400000|2024-09-06 06:00:00|33717.5|33702.5|33597.5|33582.5|33722.5|33707.5|33595|33580|438
1725606000000|2024-09-06 07:00:00|33592.5|33577.5|33521|33506|33617.5|33602.5|33423.5|33408.5|2981
1725609600000|2024-09-06 08:00:00|33523.5|33508.5|33403.5|33388.5|33566|33551|33351|33336|1075
1725613200000|2024-09-06 09:00:00|33401|33386|33656|33641|33661|33646|33386|33371|947
1725616800000|2024-09-06 10:00:00|33651|33636|33526|33511|33666|33651|33521|33506|582
1725620400000|2024-09-06 11:00:00|33528.5|33513.5|33617.5|33602.5|33627.5|33612.5|33528.5|33513.5|476
1725624000000|2024-09-06 12:00:00|33615|33600|33712.5|33697.5|33787.5|33772.5|33567.5|33552.5|2093
1725627600000|2024-09-06 13:00:00|33710|33695|33702.5|33687.5|33857.5|33842.5|33680|33665|1488
1725631200000|2024-09-06 14:00:00|33700|33685|33364.5|33349.5|33710|33695|33334.5|33319.5|1833
1725634800000|2024-09-06 15:00:00|33362|33347|33272|33252|33482|33467|33249.5|33232|2904
1725638400000|2024-09-06 16:00:00|33267|33247|33272|33247|33302|33282|33237|33212|347
1725642000000|2024-09-06 17:00:00|33267|33252|33277|33257|33317|33297|33252|33227|193
1725645600000|2024-09-06 18:00:00|33282|33262|33217|33202|33287|33267|33184.5|33169.5|213
1725649200000|2024-09-06 19:00:00|33214.5|33199.5|33204.5|33189.5|33252|33237|33179.5|33164.5|254
1725652800000|2024-09-06 20:00:00|33221.3|33181.3|33144.5|33104.5|33221.3|33181.3|33103.7|33063.7|0
1725832800000|2024-09-08 22:00:00|33248.7|33208.7|33249.2|33209.2|33263.8|33223.8|33216.4|33176.4|0
1725836400000|2024-09-08 23:00:00|33248.7|33208.7|33273.5|33233.5|33283.7|33243.7|33228.2|33188.2|0
1725840000000|2024-09-09 00:00:00|33272.4|33232.4|33302.6|33262.6|33320.8|33280.8|33270.3|33230.3|0
1725843600000|2024-09-09 01:00:00|33303.1|33263.1|33328.4|33288.4|33338|33298|33303.1|33263.1|0
1725847200000|2024-09-09 02:00:00|33328.9|33288.9|33332.7|33292.7|33338|33298|33320.8|33280.8|0
1725850800000|2024-09-09 03:00:00|33333.2|33293.2|33348.8|33308.8|33350.9|33310.9|33333.2|33293.2|0
1725854400000|2024-09-09 04:00:00|33349.9|33309.9|33375.7|33335.7|33389.6|33349.6|33347.7|33307.7|0
1725858000000|2024-09-09 05:00:00|33376.7|33336.7|33330.6|33290.6|33376.7|33336.7|33330.6|33290.6|0
1725861600000|2024-09-09 06:00:00|33385.3|33370.3|33420.3|33405.3|33452.8|33437.8|33360.3|33345.3|222
1725865200000|2024-09-09 07:00:00|33410.3|33395.3|33551.8|33536.8|33551.8|33536.8|33410.3|33395.3|2071
1725868800000|2024-09-09 08:00:00|33554.3|33539.3|33556.8|33541.8|33569.3|33554.3|33441.8|33426.8|826
1725872400000|2024-09-09 09:00:00|33554.3|33539.3|33616.8|33601.8|33656.8|33641.8|33541.8|33526.8|676
1725876000000|2024-09-09 10:00:00|33614.3|33599.3|33611.8|33596.8|33641.8|33626.8|33576.8|33561.8|464
1725879600000|2024-09-09 11:00:00|33609.3|33594.3|33655.5|33640.5|33711.8|33696.8|33609.3|33594.3|580
1725883200000|2024-09-09 12:00:00|33658|33643|33635.5|33620.5|33660.5|33645.5|33550.5|33535.5|524
1725886800000|2024-09-09 13:00:00|33638|33623|33608|33593|33638|33623|33548|33533|2259
1725890400000|2024-09-09 14:00:00|33610.5|33595.5|33574.2|33559.2|33704.2|33689.2|33549.2|33534.2|2356
1725894000000|2024-09-09 15:00:00|33571.7|33556.7|33671.7|33646.7|33676.7|33656.7|33529.2|33514.2|2318
1725897600000|2024-09-09 16:00:00|33666.7|33641.7|33736.7|33716.7|33741.7|33721.7|33656.7|33631.7|292
1725901200000|2024-09-09 17:00:00|33741.7|33721.7|33661.7|33641.7|33741.7|33721.7|33656.7|33636.7|141
1725904800000|2024-09-09 18:00:00|33656.7|33636.7|33666.7|33651.7|33686.7|33661.7|33634.2|33619.2|181
1725908400000|2024-09-09 19:00:00|33664.2|33649.2|33679.2|33664.2|33714.2|33699.2|33649.2|33634.2|236
1725912000000|2024-09-09 20:00:00|33693.5|33653.5|33725.7|33685.7|33738.7|33698.7|33684.9|33644.9|0
1725915600000|2024-09-09 21:00:00|33725.3|33685.3|33731.9|33691.9|33735.3|33695.3|33723.7|33683.7|0
1725919200000|2024-09-09 22:00:00|33736.3|33696.3|33714.2|33674.2|33746.5|33706.5|33713.2|33673.2|0
1725922800000|2024-09-09 23:00:00|33715.3|33675.3|33727.2|33687.2|33737.9|33697.9|33714.2|33674.2|0
1725926400000|2024-09-10 00:00:00|33728.2|33688.2|33704.6|33664.6|33729.3|33689.3|33672.3|33632.3|0
1725930000000|2024-09-10 01:00:00|33705.7|33665.7|33710|33670|33712.1|33672.1|33686.3|33646.3|0
1725933600000|2024-09-10 02:00:00|33708.9|33668.9|33696|33656|33709.4|33669.4|33678.7|33638.7|0
1725937200000|2024-09-10 03:00:00|33696.5|33656.5|33685.2|33645.2|33698.1|33658.1|33674.4|33634.4|0
1725940800000|2024-09-10 04:00:00|33684.6|33644.6|33656.1|33616.1|33693.8|33653.8|33651.8|33611.8|0
1725944400000|2024-09-10 05:00:00|33657.2|33617.2|33660.4|33620.4|33676.6|33636.6|33650.7|33610.7|0
1725948000000|2024-09-10 06:00:00|33580.2|33565.2|33577.7|33562.7|33640.2|33625.2|33540.2|33525.2|251
1725951600000|2024-09-10 07:00:00|33575.2|33560.2|33715.7|33700.7|33730.7|33715.7|33480.2|33465.2|2465
1725955200000|2024-09-10 08:00:00|33718.2|33703.2|33543.2|33528.2|33743.2|33728.2|33508.2|33493.2|968
1725958800000|2024-09-10 09:00:00|33540.7|33525.7|33518.2|33503.2|33558.2|33543.2|33385.7|33370.7|950
1725962400000|2024-09-10 10:00:00|33520.7|33505.7|33430.7|33415.7|33543.2|33528.2|33403.2|33388.2|877
1725966000000|2024-09-10 11:00:00|33440.7|33425.7|33370.7|33355.7|33463.2|33448.2|33295.7|33280.7|1036
1725969600000|2024-09-10 12:00:00|33368.2|33353.2|33448.2|33433.2|33463.2|33448.2|33343.2|33328.2|936
1725973200000|2024-09-10 13:00:00|33443.2|33428.2|33313.2|33298.2|33445.7|33430.7|33278.2|33263.2|1176
1725976800000|2024-09-10 14:00:00|33310.7|33295.7|33179.7|33164.7|33313.2|33298.2|33169.7|33154.7|2056
1725980400000|2024-09-10 15:00:00|33184.7|33169.7|33102.2|33082.2|33274.7|33259.7|33097.2|33077.2|3482
1725984000000|2024-09-10 16:00:00|33097.2|33077.2|33122.2|33102.2|33137.2|33117.2|33057.2|33037.2|522
1725987600000|2024-09-10 17:00:00|33117.2|33097.2|33192.2|33167.2|33197.2|33177.2|33112.2|33092.2|258
1725991200000|2024-09-10 18:00:00|33197.2|33172.2|33277.2|33262.2|33279.7|33264.7|33197.2|33172.2|186
1725994800000|2024-09-10 19:00:00|33274.7|33259.7|33304.7|33289.7|33314.7|33299.7|33267.2|33252.2|200
1725998400000|2024-09-10 20:00:00|33317.3|33277.3|33305.3|33265.3|33324.7|33284.7|33289.7|33249.7|0
1726002000000|2024-09-10 21:00:00|33306.8|33266.8|33312.4|33272.4|33314.1|33274.1|33303.1|33263.1|0
1726005600000|2024-09-10 22:00:00|33306.3|33266.3|33308|33268|33310.6|33270.6|33296.8|33256.8|0
1726009200000|2024-09-10 23:00:00|33306.9|33266.9|33299.5|33259.5|33317.5|33277.5|33288.9|33248.9|0
1726012800000|2024-09-11 00:00:00|33300.5|33260.5|33276.4|33236.4|33304.8|33264.8|33265.8|33225.8|0
1726016400000|2024-09-11 01:00:00|33275.7|33235.7|33226.4|33186.4|33292.3|33252.3|33197.6|33157.6|0
1726020000000|2024-09-11 02:00:00|33227.9|33187.9|33231|33191|33244.6|33204.6|33209.8|33169.8|0
1726023600000|2024-09-11 03:00:00|33229.5|33189.5|33190.1|33150.1|33240.1|33200.1|33171.9|33131.9|0
1726027200000|2024-09-11 04:00:00|33188.5|33148.5|33174.9|33134.9|33193.1|33153.1|33164.3|33124.3|0
1726030800000|2024-09-11 05:00:00|33174.1|33134.1|33193.1|33153.1|33194.6|33154.6|33147.6|33107.6|0
1726034400000|2024-09-11 06:00:00|33248.1|33233.1|33205.6|33190.6|33300.6|33285.6|33190.6|33175.6|336
1726038000000|2024-09-11 07:00:00|33210.6|33195.6|33328.9|33313.9|33423.1|33408.1|33180.6|33165.6|3209
1726041600000|2024-09-11 08:00:00|33333.9|33318.9|33211.4|33196.4|33348.9|33333.9|33158.9|33143.9|896
1726045200000|2024-09-11 09:00:00|33216.4|33201.4|33176.4|33161.4|33223.9|33208.9|33111.4|33096.4|738
1726048800000|2024-09-11 10:00:00|33173.9|33158.9|33263.9|33248.9|33291.4|33276.4|33171.4|33156.4|2900
1726052400000|2024-09-11 11:00:00|33268.9|33253.9|33221.1|33206.1|33313.6|33298.6|33213.6|33198.6|1162
1726056000000|2024-09-11 12:00:00|33223.6|33208.6|33313.6|33298.6|33328.6|33313.6|33138.6|33123.6|1105
1726059600000|2024-09-11 13:00:00|33316.1|33301.1|33211.1|33196.1|33411.1|33396.1|33193.6|33178.6|1327
1726063200000|2024-09-11 14:00:00|33208.6|33193.6|33094.9|33079.9|33208.6|33193.6|32977.4|32962.4|1682
1726066800000|2024-09-11 15:00:00|33092.4|33077.4|33229.9|33209.9|33254.9|33239.9|33067.4|33052.4|1639
1726070400000|2024-09-11 16:00:00|33224.9|33204.9|33314.9|33289.9|33339.9|33314.9|33224.9|33204.9|341
1726074000000|2024-09-11 17:00:00|33319.9|33294.9|33399.9|33374.9|33434.9|33414.9|33314.9|33289.9|224
1726077600000|2024-09-11 18:00:00|33394.9|33369.9|33449.9|33434.9|33494.9|33479.9|33384.9|33364.9|215
1726081200000|2024-09-11 19:00:00|33444.9|33429.9|33509.9|33494.9|33519.9|33504.9|33434.9|33419.9|193
1726084800000|2024-09-11 20:00:00|33481.7|33441.7|33486.5|33446.5|33513.4|33473.4|33462.1|33422.1|5
1726088400000|2024-09-11 21:00:00|33487.5|33447.5|33481.5|33441.5|33489.4|33449.4|33479.4|33439.4|0
1726092000000|2024-09-11 22:00:00|33488.5|33448.5|33492.1|33452.1|33497.4|33457.4|33467.4|33427.4|0
1726095600000|2024-09-11 23:00:00|33493.6|33453.6|33489.1|33449.1|33496.6|33456.6|33480.8|33440.8|0
1726099200000|2024-09-12 00:00:00|33490.6|33450.6|33490.6|33450.6|33526.8|33486.8|33481.6|33441.6|0
1726102800000|2024-09-12 01:00:00|33492.1|33452.1|33517.7|33477.7|33530.5|33490.5|33477|33437|0
1726106400000|2024-09-12 02:00:00|33519.2|33479.2|33523.8|33483.8|33543.3|33503.3|33504.9|33464.9|0
1726110000000|2024-09-12 03:00:00|33522.3|33482.3|33554.6|33514.6|33556.9|33516.9|33511.7|33471.7|0
1726113600000|2024-09-12 04:00:00|33553.9|33513.9|33569|33529|33572|33532|33548.6|33508.6|0
1726117200000|2024-09-12 05:00:00|33567.5|33527.5|33573.5|33533.5|33583.3|33543.3|33559.9|33519.9|0
1726120800000|2024-09-12 06:00:00|33617.8|33602.8|33545.3|33530.3|33675.3|33660.3|33540.3|33525.3|304
1726124400000|2024-09-12 07:00:00|33547.8|33532.8|33513.8|33498.8|33615.3|33600.3|33472.8|33457.8|2340
1726128000000|2024-09-12 08:00:00|33511.3|33496.3|33498.8|33483.8|33533.8|33518.8|33456.3|33441.3|904
1726131600000|2024-09-12 09:00:00|33501.3|33486.3|33558.8|33543.8|33606.3|33591.3|33461.3|33446.3|904
1726135200000|2024-09-12 10:00:00|33556.3|33541.3|33548.8|33533.8|33596.3|33581.3|33506.3|33491.3|1526
1726138800000|2024-09-12 11:00:00|33551.3|33536.3|33546.6|33531.6|33554.1|33539.1|33506.3|33491.3|3929
1726142400000|2024-09-12 12:00:00|33549.1|33534.1|33381.6|33366.6|33579.1|33564.1|33361.6|33346.6|1545
1726146000000|2024-09-12 13:00:00|33384.1|33369.1|33264.1|33249.1|33429.1|33414.1|33174.1|33159.1|1779
1726149600000|2024-09-12 14:00:00|33266.6|33251.6|33402.2|33387.2|33479.7|33464.7|33239.1|33224.1|1312
1726153200000|2024-09-12 15:00:00|33404.7|33389.7|33427.2|33407.2|33479.7|33464.7|33389.7|33374.7|1764
1726156800000|2024-09-12 16:00:00|33422.2|33402.2|33552.2|33527.2|33557.2|33537.2|33422.2|33402.2|334
1726160400000|2024-09-12 17:00:00|33547.2|33532.2|33597.2|33577.2|33612.2|33592.2|33542.2|33522.2|167
1726164000000|2024-09-12 18:00:00|33592.2|33572.2|33537.2|33522.2|33607.2|33582.2|33474.7|33459.7|200
1726167600000|2024-09-12 19:00:00|33534.7|33519.7|33539.7|33524.7|33562.2|33547.2|33522.2|33507.2|175
1726171200000|2024-09-12 20:00:00|33563.2|33523.2|33519.9|33479.9|33564.7|33524.7|33509.3|33469.3|0
1726174800000|2024-09-12 21:00:00|33518.5|33478.5|33526.7|33486.7|33530|33490|33517.1|33477.1|0
1726178400000|2024-09-12 22:00:00|33537.3|33497.3|33563.6|33523.6|33568.1|33528.1|33532.1|33492.1|0
1726182000000|2024-09-12 23:00:00|33562.8|33522.8|33580|33540|33598|33558|33562.8|33522.8|0
1726185600000|2024-09-13 00:00:00|33581.5|33541.5|33584.5|33544.5|33602.5|33562.5|33571.1|33531.1|0
1726189200000|2024-09-13 01:00:00|33585.3|33545.3|33566.6|33526.6|33589|33549|33560.6|33520.6|0
1726192800000|2024-09-13 02:00:00|33568.1|33528.1|33548.6|33508.6|33571.1|33531.1|33544.1|33504.1|0
1726196400000|2024-09-13 03:00:00|33550.1|33510.1|33575.6|33535.6|33581.5|33541.5|33548.6|33508.6|0
1726200000000|2024-09-13 04:00:00|33576.3|33536.3|33575.6|33535.6|33578.5|33538.5|33569.6|33529.6|0
1726203600000|2024-09-13 05:00:00|33576.3|33536.3|33571.1|33531.1|33622.7|33582.7|33571.1|33531.1|0
1726207200000|2024-09-13 06:00:00|33500.6|33485.6|33503.1|33488.1|33543.1|33528.1|33468.1|33453.1|214
1726210800000|2024-09-13 07:00:00|33490.6|33475.6|33497.2|33482.2|33598.1|33583.1|33453.1|33438.1|1765
1726214400000|2024-09-13 08:00:00|33494.7|33479.7|33474.7|33459.7|33554.7|33539.7|33457.2|33442.2|2173
1726218000000|2024-09-13 09:00:00|33479.7|33464.7|33484.7|33469.7|33542.2|33527.2|33469.7|33454.7|579
1726221600000|2024-09-13 10:00:00|33482.2|33467.2|33524.7|33509.7|33524.7|33509.7|33469.7|33454.7|405
1726225200000|2024-09-13 11:00:00|33522.2|33507.2|33479.9|33464.9|33534.7|33519.7|33462.4|33447.4|580
1726228800000|2024-09-13 12:00:00|33474.9|33459.9|33487.4|33472.4|33539.9|33524.9|33464.9|33449.9|1034
1726232400000|2024-09-13 13:00:00|33484.9|33469.9|33574.9|33559.9|33579.9|33564.9|33457.4|33442.4|1724
1726236000000|2024-09-13 14:00:00|33577.4|33562.4|33594.5|33579.5|33689.5|33674.5|33557.4|33542.4|2971
1726239600000|2024-09-13 15:00:00|33592|33577|33587|33567|33614.5|33599.5|33542|33527|1896
1726243200000|2024-09-13 16:00:00|33592|33562|33537|33512|33597|33572|33517|33497|220
1726246800000|2024-09-13 17:00:00|33532|33517|33552|33527|33577|33557|33532|33512|145
1726250400000|2024-09-13 18:00:00|33547|33522|33527|33512|33572|33552|33502|33482|102
1726254000000|2024-09-13 19:00:00|33524.5|33509.5|33559.5|33544.5|33569.5|33554.5|33512|33497|139
1726257600000|2024-09-13 20:00:00|33575|33535|33555.6|33515.6|33584|33544|33545.2|33505.2|0
1726437600000|2024-09-15 22:00:00|33560.3|33520.3|33556.2|33516.2|33572.1|33532.1|33532.6|33492.6|0
1726441200000|2024-09-15 23:00:00|33555.5|33515.5|33595|33555|33601.2|33561.2|33553.4|33513.4|0
1726444800000|2024-09-16 00:00:00|33595.7|33555.7|33601.1|33561.1|33615|33575|33580.9|33540.9|0
1726448400000|2024-09-16 01:00:00|33601|33561|33594.7|33554.7|33601.2|33561.2|33553.4|33513.4|0
1726452000000|2024-09-16 02:00:00|33594.8|33554.8|33614.7|33574.7|33615|33575|33587.8|33547.8|0
1726455600000|2024-09-16 03:00:00|33614.8|33574.8|33621.8|33581.8|33621.8|33581.8|33601.1|33561.1|0
1726459200000|2024-09-16 04:00:00|33621.7|33581.7|33618.3|33578.3|33631.8|33591.8|33605|33565|0
1726462800000|2024-09-16 05:00:00|33614.9|33574.9|33584.7|33544.7|33618.3|33578.3|33570.8|33530.8|0
1726466400000|2024-09-16 06:00:00|33558|33543|33448|33433|33568|33553|33418|33403|964
1726470000000|2024-09-16 07:00:00|33455.5|33440.5|33632.5|33617.5|33635|33620|33430.5|33415.5|3067
1726473600000|2024-09-16 08:00:00|33630|33615|33660|33645|33745|33730|33622.5|33607.5|3009
1726477200000|2024-09-16 09:00:00|33657.5|33642.5|33607.5|33592.5|33707.5|33692.5|33600|33585|10343
1726480800000|2024-09-16 10:00:00|33610|33595|33620|33605|33645|33630|33585|33570|2594
1726484400000|2024-09-16 11:00:00|33622.5|33607.5|33567.2|33552.2|33627.5|33612.5|33549.7|33534.7|1424
1726488000000|2024-09-16 12:00:00|33564.7|33549.7|33499.7|33484.7|33594.7|33579.7|33467.2|33452.2|2930
1726491600000|2024-09-16 13:00:00|33494.7|33479.7|33544.7|33529.7|33547.2|33532.2|33424.7|33409.7|3966
1726495200000|2024-09-16 14:00:00|33542.2|33527.2|33561.8|33546.8|33581.8|33566.8|33489.7|33474.7|4359
1726498800000|2024-09-16 15:00:00|33559.3|33544.3|33606.8|33586.8|33611.8|33591.8|33524.3|33509.3|4103
1726502400000|2024-09-16 16:00:00|33611.8|33581.8|33611.8|33591.8|33621.8|33601.8|33581.8|33561.8|159
1726506000000|2024-09-16 17:00:00|33616.8|33586.8|33646.8|33621.8|33646.8|33626.8|33596.8|33576.8|116
1726509600000|2024-09-16 18:00:00|33641.8|33626.8|33691.8|33676.8|33694.3|33679.3|33631.8|33611.8|132
1726513200000|2024-09-16 19:00:00|33689.3|33674.3|33729.3|33714.3|33734.3|33719.3|33674.3|33659.3|213
1726516800000|2024-09-16 20:00:00|33727.3|33687.3|33700.6|33660.6|33736.7|33696.7|33698.5|33658.5|1162
1726520400000|2024-09-16 21:00:00|33700.7|33660.7|33693|33653|33703.4|33663.4|33688.8|33648.8|0
1726524000000|2024-09-16 22:00:00|33693.3|33653.3|33722.4|33682.4|33734.9|33694.9|33693.3|33653.3|0
1726527600000|2024-09-16 23:00:00|33722.5|33682.5|33709.2|33669.2|33732.9|33692.9|33704.4|33664.4|0
1726531200000|2024-09-17 00:00:00|33709.1|33669.1|33651.4|33611.4|33721|33681|33644.5|33604.5|0
1726534800000|2024-09-17 01:00:00|33651.3|33611.3|33671.9|33631.9|33671.9|33631.9|33630.7|33590.7|0
1726538400000|2024-09-17 02:00:00|33671.8|33631.8|33665.1|33625.1|33672|33632|33644.4|33604.4|0
1726542000000|2024-09-17 03:00:00|33665.2|33625.2|33664.9|33624.9|33678.7|33638.7|33651.1|33611.1|0
1726545600000|2024-09-17 04:00:00|33665|33625|33665.7|33625.7|33678.7|33638.7|33651.3|33611.3|0
1726549200000|2024-09-17 05:00:00|33665.8|33625.8|33713.6|33673.6|33720.4|33680.4|33665.7|33625.7|0
1726552800000|2024-09-17 06:00:00|33734.3|33719.3|33666.8|33651.8|33756.8|33741.8|33666.8|33651.8|219
1726556400000|2024-09-17 07:00:00|33664.3|33649.3|33703.4|33688.4|33796.8|33781.8|33661.8|33646.8|5039
1726560000000|2024-09-17 08:00:00|33700.9|33685.9|33805.9|33790.9|33815.9|33800.9|33700.9|33685.9|3231
1726563600000|2024-09-17 09:00:00|33800.9|33785.9|33855.9|33840.9|33883.4|33868.4|33795.9|33780.9|4489
1726567200000|2024-09-17 10:00:00|33853.4|33838.4|33875.9|33860.9|33940.9|33925.9|33853.4|33838.4|2288
1726570800000|2024-09-17 11:00:00|33873.4|33858.4|33902.9|33887.9|33910.4|33895.4|33808.4|33793.4|1905
1726574400000|2024-09-17 12:00:00|33905.4|33890.4|33932.9|33917.9|33937.9|33922.9|33867.9|33852.9|3077
1726578000000|2024-09-17 13:00:00|33935.4|33920.4|33817.9|33802.9|33940.4|33925.4|33802.9|33787.9|12277
1726581600000|2024-09-17 14:00:00|33820.4|33805.4|33789.4|33774.4|33884.4|33869.4|33771.9|33756.9|5418
1726585200000|2024-09-17 15:00:00|33794.4|33779.4|33786.9|33761.9|33814.4|33799.4|33761.9|33746.9|7861
1726588800000|2024-09-17 16:00:00|33781.9|33756.9|33681.9|33661.9|33786.9|33766.9|33646.9|33621.9|470
1726592400000|2024-09-17 17:00:00|33686.9|33666.9|33741.9|33716.9|33751.9|33726.9|33671.9|33646.9|439
1726596000000|2024-09-17 18:00:00|33736.9|33711.9|33701.9|33686.9|33741.9|33716.9|33676.9|33661.9|129
1726599600000|2024-09-17 19:00:00|33704.4|33689.4|33736.9|33721.9|33739.4|33724.4|33681.9|33666.9|959
1726603200000|2024-09-17 20:00:00|33754.1|33714.1|33766.1|33726.1|33793.9|33753.9|33754.1|33714.1|0
1726606800000|2024-09-17 21:00:00|33766.2|33726.2|33766.2|33726.2|33769.6|33729.6|33760.6|33720.6|0
1726610400000|2024-09-17 22:00:00|33766.3|33726.3|33771.7|33731.7|33782.2|33742.2|33761.3|33721.3|0
1726614000000|2024-09-17 23:00:00|33771.8|33731.8|33792.6|33752.6|33797.4|33757.4|33763.4|33723.4|0
1726617600000|2024-09-18 00:00:00|33792.7|33752.7|33804.5|33764.5|33818.1|33778.1|33778.2|33738.2|0
1726621200000|2024-09-18 01:00:00|33804.4|33764.4|33804.9|33764.9|33811.8|33771.8|33764|33724|0
1726624800000|2024-09-18 02:00:00|33805|33765|33805|33765|33825.3|33785.3|33798.1|33758.1|0
1726628400000|2024-09-18 03:00:00|33804.9|33764.9|33777.2|33737.2|33808.2|33768.2|33777.1|33737.1|0
1726632000000|2024-09-18 04:00:00|33777.3|33737.3|33763.8|33723.8|33791.3|33751.3|33750.1|33710.1|0
1726635600000|2024-09-18 05:00:00|33760.4|33720.4|33791.2|33751.2|33804.7|33764.7|33743.3|33703.3|0
1726639200000|2024-09-18 06:00:00|33775.4|33760.4|33750.4|33735.4|33807.9|33792.9|33740.4|33725.4|264
1726642800000|2024-09-18 07:00:00|33765.4|33750.4|33796.2|33781.2|33850.4|33835.4|33752.9|33737.9|4636
1726646400000|2024-09-18 08:00:00|33793.7|33778.7|33783.7|33768.7|33826.2|33811.2|33748.7|33733.7|5822
1726650000000|2024-09-18 09:00:00|33781.2|33766.2|33796.2|33781.2|33803.7|33788.7|33741.2|33726.2|7002
1726653600000|2024-09-18 10:00:00|33798.7|33783.7|33741.2|33726.2|33813.7|33798.7|33736.2|33721.2|1363
1726657200000|2024-09-18 11:00:00|33738.7|33723.7|33777.2|33762.2|33794.7|33779.7|33728.7|33713.7|2401
1726660800000|2024-09-18 12:00:00|33779.7|33764.7|33744.7|33729.7|33799.7|33784.7|33742.2|33727.2|2032
1726664400000|2024-09-18 13:00:00|33747.2|33732.2|33672.2|33657.2|33764.7|33749.7|33657.2|33642.2|2482
1726668000000|2024-09-18 14:00:00|33674.7|33659.7|33677.7|33662.7|33705.2|33690.2|33612.7|33597.7|2963
1726671600000|2024-09-18 15:00:00|33680.2|33665.2|33627.7|33607.7|33697.7|33682.7|33627.7|33607.7|2870
1726675200000|2024-09-18 16:00:00|33622.7|33602.7|33687.7|33667.7|33692.7|33667.7|33622.7|33597.7|4475
1726678800000|2024-09-18 17:00:00|33692.7|33672.7|33731.7|33703.7|33747.7|33727.7|33687.7|33667.7|284
1726682400000|2024-09-18 18:00:00|33729.2|33701.2|33782.7|33767.7|33927.7|33902.7|33709.2|33681.2|1327
1726686000000|2024-09-18 19:00:00|33777.7|33762.7|33730.2|33715.2|33837.7|33822.7|33705.2|33690.2|571
1726689600000|2024-09-18 20:00:00|33737.7|33697.7|33797.3|33757.3|33835.6|33795.6|33726.3|33686.3|2553
1726693200000|2024-09-18 21:00:00|33798|33758|33813.1|33773.1|33814.5|33774.5|33793.8|33753.8|0
1726696800000|2024-09-18 22:00:00|33813|33773|33858.2|33818.2|33879.6|33839.6|33804.8|33764.8|0
1726700400000|2024-09-18 23:00:00|33858.3|33818.3|33940.3|33900.3|33961.2|33921.2|33811.6|33771.6|0
1726704000000|2024-09-19 00:00:00|33941.6|33901.6|33861.1|33821.1|34008.2|33968.2|33850.6|33810.6|0
1726707600000|2024-09-19 01:00:00|33864.4|33824.4|33955.9|33915.9|33955.9|33915.9|33832.9|33792.9|0
1726711200000|2024-09-19 02:00:00|33956|33916|34039.8|33999.8|34073.7|34033.7|33952.7|33912.7|0
1726714800000|2024-09-19 03:00:00|34039.9|33999.9|34081.1|34041.1|34081.3|34041.3|34005.3|33965.3|0
1726718400000|2024-09-19 04:00:00|34081.2|34041.2|34061.1|34021.1|34094.5|34054.5|34047.3|34007.3|0
1726722000000|2024-09-19 05:00:00|34061.2|34021.2|33987.8|33947.8|34061.2|34021.2|33976.6|33936.6|0
1726725600000|2024-09-19 06:00:00|33973.1|33958.1|34013.1|33998.1|34065.6|34050.6|33935.6|33920.6|1505
1726729200000|2024-09-19 07:00:00|34025.6|34010.6|33909.3|33894.3|34033.1|34018.1|33776.8|33761.8|3935
1726732800000|2024-09-19 08:00:00|33906.8|33891.8|33949.3|33934.3|33954.3|33939.3|33841.8|33826.8|4671
1726736400000|2024-09-19 09:00:00|33951.8|33936.8|33991.8|33976.8|34054.3|34039.3|33944.3|33929.3|7294
1726740000000|2024-09-19 10:00:00|33989.3|33974.3|33944.3|33929.3|34009.3|33994.3|33921.8|33906.8|2019
1726743600000|2024-09-19 11:00:00|33946.8|33931.8|34012.3|33997.3|34027.3|34012.3|33926.8|33911.8|1486
1726747200000|2024-09-19 12:00:00|34014.8|33999.8|33942.3|33927.3|34022.3|34007.3|33929.8|33914.8|1340
1726750800000|2024-09-19 13:00:00|33947.3|33932.3|33904.8|33889.8|33972.3|33957.3|33827.3|33812.3|3070
1726754400000|2024-09-19 14:00:00|33907.3|33892.3|33932|33917|33972|33957|33869.5|33854.5|2436
1726758000000|2024-09-19 15:00:00|33934.5|33919.5|34074.5|34054.5|34084.5|34069.5|33934.5|33919.5|1708
1726761600000|2024-09-19 16:00:00|34079.5|34049.5|34099.5|34074.5|34123.5|34095.5|34074.5|34049.5|354
1726765200000|2024-09-19 17:00:00|34098.5|34070.5|34129.5|34104.5|34134.5|34109.5|34084.5|34059.5|109
1726768800000|2024-09-19 18:00:00|34124.5|34099.5|34102|34087|34129.5|34104.5|34074.5|34050.5|69
1726772400000|2024-09-19 19:00:00|34099.5|34084.5|34017|34002|34102|34087|33997|33982|382
1726776000000|2024-09-19 20:00:00|34039.1|33999.1|34012.1|33972.1|34039.1|33999.1|34003.9|33963.9|0
1726779600000|2024-09-19 21:00:00|34011.4|33971.4|34014.8|33974.8|34020.3|33980.3|34008.7|33968.7|0
1726783200000|2024-09-19 22:00:00|34014.9|33974.9|34001.2|33961.2|34027.1|33987.1|33982.1|33942.1|0
1726786800000|2024-09-19 23:00:00|34001.1|33961.1|33989.6|33949.6|34016.2|33976.2|33984.1|33944.1|0
1726790400000|2024-09-20 00:00:00|33989.5|33949.5|33974.9|33934.9|33996.4|33956.4|33948.5|33908.5|0
1726794000000|2024-09-20 01:00:00|33978.2|33938.2|33975.8|33935.8|33989.2|33949.2|33955.1|33915.1|0
1726797600000|2024-09-20 02:00:00|33975.7|33935.7|33940.2|33900.2|34000.5|33960.5|33940.1|33900.1|0
1726801200000|2024-09-20 03:00:00|33940.3|33900.3|33959.4|33919.4|33966.1|33926.1|33913.9|33873.9|0
1726804800000|2024-09-20 04:00:00|33959.3|33919.3|33946.3|33906.3|33966.3|33926.3|33919.5|33879.5|0
1726808400000|2024-09-20 05:00:00|33946.2|33906.2|33906.5|33866.5|33946.3|33906.3|33886.2|33846.2|0
1726812000000|2024-09-20 06:00:00|33989.5|33974.5|33904.5|33889.5|34012|33997|33884.5|33869.5|967
1726815600000|2024-09-20 07:00:00|33914.5|33899.5|33957|33942|34009.5|33994.5|33869.5|33854.5|3845
1726819200000|2024-09-20 08:00:00|33962|33947|33903.7|33888.7|33974.5|33959.5|33813.7|33798.7|1961
1726822800000|2024-09-20 09:00:00|33901.2|33886.2|33883.7|33868.7|33903.7|33888.7|33808.7|33793.7|1225
1726826400000|2024-09-20 10:00:00|33881.2|33866.2|33958.7|33943.7|33973.7|33958.7|33868.7|33853.7|988
1726830000000|2024-09-20 11:00:00|33961.2|33946.2|33986.9|33971.9|34003.7|33988.7|33944.4|33929.4|702
1726833600000|2024-09-20 12:00:00|33989.4|33974.4|33944.4|33929.4|34009.4|33994.4|33934.4|33919.4|577
1726837200000|2024-09-20 13:00:00|33941.9|33926.9|33799.4|33784.4|33959.4|33944.4|33794.4|33779.4|1147
1726840800000|2024-09-20 14:00:00|33796.9|33781.9|33798.4|33783.4|33880.9|33865.9|33735.9|33720.9|1364
1726844400000|2024-09-20 15:00:00|33795.9|33780.9|33731.8|33711.8|33810.9|33795.9|33694.3|33679.3|2142
1726848000000|2024-09-20 16:00:00|33726.8|33706.8|33736.8|33716.8|33756.8|33736.8|33711.8|33686.8|234
1726851600000|2024-09-20 17:00:00|33741.8|33721.8|33756.8|33731.8|33771.8|33751.8|33726.8|33701.8|214
1726855200000|2024-09-20 18:00:00|33751.8|33736.8|33751.8|33736.8|33764.3|33749.3|33701.8|33686.8|154
1726858800000|2024-09-20 19:00:00|33754.3|33739.3|33761.8|33746.8|33809.3|33794.3|33736.8|33721.8|176
1726862400000|2024-09-20 20:00:00|33779.2|33739.2|33759.2|33719.2|33786.7|33746.7|33731|33691|0
1726866000000|2024-09-20 21:00:00|33755.6|33715.6|33755.6|33715.6|33755.6|33715.6|33755.6|33715.6|0
1727042400000|2024-09-22 22:00:00|33750.8|33710.8|33782.8|33742.8|33787.6|33747.6|33735.7|33695.7|0
1727046000000|2024-09-22 23:00:00|33781.5|33741.5|33807.6|33767.6|33810.3|33770.3|33769.1|33729.1|0
1727049600000|2024-09-23 00:00:00|33809|33769|33889.4|33849.4|33889.6|33849.6|33786.7|33746.7|0
1727053200000|2024-09-23 01:00:00|33886.1|33846.1|33907.7|33867.7|33943.2|33903.2|33875.9|33835.9|0
1727056800000|2024-09-23 02:00:00|33907.6|33867.6|33921.3|33881.3|33934.8|33894.8|33897.5|33857.5|0
1727060400000|2024-09-23 03:00:00|33921.4|33881.4|33907.9|33867.9|33935|33895|33907.8|33867.8|0
1727064000000|2024-09-23 04:00:00|33907.8|33867.8|33927.9|33887.9|33948.1|33908.1|33907.8|33867.8|0
1727067600000|2024-09-23 05:00:00|33931.3|33891.3|33887.1|33847.1|33940.9|33900.9|33880.4|33840.4|0
1727071200000|2024-09-23 06:00:00|33837.4|33822.4|33774.9|33759.9|33874.9|33859.9|33774.9|33759.9|223
1727074800000|2024-09-23 07:00:00|33777.4|33762.4|33754|33739|33784.9|33769.9|33504.9|33489.9|2572
1727078400000|2024-09-23 08:00:00|33764|33749|33721.5|33706.5|33784|33769|33619|33604|1158
1727082000000|2024-09-23 09:00:00|33724|33709|33716.5|33701.5|33734|33719|33616.5|33601.5|764
1727085600000|2024-09-23 10:00:00|33719|33704|33679|33664|33731.5|33716.5|33664|33649|553
1727089200000|2024-09-23 11:00:00|33681.5|33666.5|33751.3|33736.3|33763.8|33748.8|33674|33659|475
1727092800000|2024-09-23 12:00:00|33748.8|33733.8|33753.8|33738.8|33803.8|33788.8|33703.8|33688.8|949
1727096400000|2024-09-23 13:00:00|33756.3|33741.3|33768.8|33753.8|33778.8|33763.8|33688.8|33673.8|1167
1727100000000|2024-09-23 14:00:00|33771.3|33756.3|33695.9|33680.9|33778.8|33763.8|33625.9|33610.9|867
1727103600000|2024-09-23 15:00:00|33693.4|33678.4|33698.4|33678.4|33728.4|33708.4|33648.4|33633.4|1231
1727107200000|2024-09-23 16:00:00|33693.4|33673.4|33693.4|33673.4|33713.4|33688.4|33658.4|33638.4|320
1727110800000|2024-09-23 17:00:00|33688.4|33668.4|33733.4|33708.4|33733.4|33708.4|33673.4|33648.4|108
1727114400000|2024-09-23 18:00:00|33728.4|33703.4|33733.4|33718.4|33753.4|33735.9|33708.4|33688.4|153
1727118000000|2024-09-23 19:00:00|33730.9|33715.9|33728.4|33713.4|33743.4|33728.4|33715.9|33700.9|201
1727121600000|2024-09-23 20:00:00|33744.4|33704.4|33736.2|33696.2|33753.3|33713.3|33725.3|33685.3|0
1727125200000|2024-09-23 21:00:00|33735.5|33695.5|33732.1|33692.1|33736.2|33696.2|33731.4|33691.4|0
1727128800000|2024-09-23 22:00:00|33730.7|33690.7|33714.4|33674.4|33736.3|33696.3|33711.7|33671.7|0
1727132400000|2024-09-23 23:00:00|33714.5|33674.5|33727.1|33687.1|33733.2|33693.2|33707.3|33667.3|0
1727136000000|2024-09-24 00:00:00|33727|33687|33713.3|33673.3|33760.5|33720.5|33686.5|33646.5|0
1727139600000|2024-09-24 01:00:00|33713.4|33673.4|33746.1|33706.1|33807.3|33767.3|33713.3|33673.3|0
1727143200000|2024-09-24 02:00:00|33746|33706|33719.4|33679.4|33759.5|33719.5|33705.5|33665.5|0
1727146800000|2024-09-24 03:00:00|33719.5|33679.5|33732.8|33692.8|33739.6|33699.6|33712.4|33672.4|0
1727150400000|2024-09-24 04:00:00|33732.9|33692.9|33800|33760|33819.8|33779.8|33726.1|33686.1|0
1727154000000|2024-09-24 05:00:00|33800.1|33760.1|33865.8|33825.8|33865.8|33825.8|33800.1|33760.1|0
1727157600000|2024-09-24 06:00:00|33844.4|33829.4|33886.9|33871.9|33901.9|33886.9|33791.9|33776.9|306
1727161200000|2024-09-24 07:00:00|33881.9|33866.9|33915.4|33900.4|33945.4|33930.4|33814.4|33799.4|2181
1727164800000|2024-09-24 08:00:00|33917.9|33902.9|33925.4|33910.4|33957.9|33942.9|33872.9|33857.9|1021
1727168400000|2024-09-24 09:00:00|33922.9|33907.9|33922.9|33907.9|33960.4|33945.4|33855.4|33840.4|682
1727172000000|2024-09-24 10:00:00|33920.4|33905.4|33855.4|33840.4|33940.4|33925.4|33845.4|33830.4|540
1727175600000|2024-09-24 11:00:00|33857.9|33842.9|33821.8|33806.8|33869.3|33854.3|33795.4|33780.4|712
1727179200000|2024-09-24 12:00:00|33819.3|33804.3|33869.3|33854.3|33876.8|33861.8|33794.3|33779.3|690
1727182800000|2024-09-24 13:00:00|33866.8|33851.8|33869.3|33854.3|33904.3|33889.3|33809.3|33794.3|928
1727186400000|2024-09-24 14:00:00|33864.3|33849.3|33843.4|33828.4|33870.9|33855.9|33765.9|33750.9|1898
1727190000000|2024-09-24 15:00:00|33840.9|33825.9|33893.4|33873.4|33910.9|33895.9|33840.9|33825.9|1750
1727193600000|2024-09-24 16:00:00|33898.4|33878.4|33868.4|33843.4|33903.4|33883.4|33858.4|33833.4|172
1727197200000|2024-09-24 17:00:00|33863.4|33848.4|33853.4|33833.4|33903.4|33878.4|33848.4|33828.4|100
1727200800000|2024-09-24 18:00:00|33848.4|33828.4|33838.4|33823.4|33863.4|33843.4|33818.4|33803.4|165
1727204400000|2024-09-24 19:00:00|33835.9|33820.9|33850.9|33835.9|33855.9|33840.9|33830.9|33815.9|114
1727208000000|2024-09-24 20:00:00|33867.5|33827.5|33870.3|33830.3|33875.7|33835.7|33846.5|33806.5|0
1727211600000|2024-09-24 21:00:00|33869.6|33829.6|33875.1|33835.1|33875.8|33835.8|33869.6|33829.6|0
1727215200000|2024-09-24 22:00:00|33875.2|33835.2|33875.1|33835.1|33884.7|33844.7|33863.6|33823.6|0
1727218800000|2024-09-24 23:00:00|33873.8|33833.8|33870.4|33830.4|33882|33842|33867.7|33827.7|0
1727222400000|2024-09-25 00:00:00|33871.7|33831.7|33820|33780|33873.8|33833.8|33813.3|33773.3|0
1727226000000|2024-09-25 01:00:00|33820.1|33780.1|33780.7|33740.7|33840.1|33800.1|33767.4|33727.4|0
1727229600000|2024-09-25 02:00:00|33780.8|33740.8|33754.2|33714.2|33794.2|33754.2|33747.6|33707.6|0
1727233200000|2024-09-25 03:00:00|33754.4|33714.4|33748.3|33708.3|33781.6|33741.6|33734.5|33694.5|0
1727236800000|2024-09-25 04:00:00|33751.5|33711.5|33735|33695|33761.8|33721.8|33728.3|33688.3|0
1727240400000|2024-09-25 05:00:00|33734.9|33694.9|33688.5|33648.5|33768.4|33728.4|33668.4|33628.4|0
1727244000000|2024-09-25 06:00:00|33706.9|33691.9|33751.9|33736.9|33801.9|33786.9|33706.9|33691.9|395
1727247600000|2024-09-25 07:00:00|33754.4|33739.4|33913.2|33898.2|33918.2|33903.2|33699.4|33684.4|2263
1727251200000|2024-09-25 08:00:00|33915.7|33900.7|33893.2|33878.2|33923.2|33908.2|33833.2|33818.2|996
1727254800000|2024-09-25 09:00:00|33890.7|33875.7|33943.2|33928.2|33950.7|33935.7|33860.7|33845.7|846
1727258400000|2024-09-25 10:00:00|33938.2|33923.2|33958.2|33943.2|33963.2|33948.2|33895.7|33880.7|503
1727262000000|2024-09-25 11:00:00|33960.7|33945.7|33951.5|33936.5|33980.7|33965.7|33939|33924|496
1727265600000|2024-09-25 12:00:00|33949|33934|33964|33949|33999|33984|33916.5|33901.5|842
1727269200000|2024-09-25 13:00:00|33966.5|33951.5|33799|33784|33984|33969|33746.5|33731.5|1673
1727272800000|2024-09-25 14:00:00|33796.5|33781.5|33815.3|33800.3|33849|33834|33770.3|33755.3|1103
1727276400000|2024-09-25 15:00:00|33817.8|33802.8|33892.8|33872.8|33897.8|33872.8|33795.3|33780.3|1379
1727280000000|2024-09-25 16:00:00|33887.8|33867.8|33837.8|33812.8|33892.8|33872.8|33832.8|33812.8|164
1727283600000|2024-09-25 17:00:00|33842.8|33817.8|33842.8|33817.8|33867.8|33847.8|33787.8|33762.8|137
1727287200000|2024-09-25 18:00:00|33837.8|33822.8|33832.8|33817.8|33850.3|33835.3|33807.8|33787.8|53
1727290800000|2024-09-25 19:00:00|33830.3|33815.3|33832.8|33817.8|33835.3|33820.3|33805.3|33790.3|108
1727294400000|2024-09-25 20:00:00|33846.5|33806.5|33861.1|33821.1|33865.9|33825.9|33829.7|33789.7|0
1727298000000|2024-09-25 21:00:00|33861|33821|33863.8|33823.8|33865.9|33825.9|33852.9|33812.9|0
1727301600000|2024-09-25 22:00:00|33863.7|33823.7|33873.6|33833.6|33883.1|33843.1|33846.1|33806.1|0
1727305200000|2024-09-25 23:00:00|33874.9|33834.9|33909.5|33869.5|33920.3|33880.3|33868.1|33828.1|0
1727308800000|2024-09-26 00:00:00|33909.6|33869.6|33984.8|33944.8|34005.1|33965.1|33909.6|33869.6|0
1727312400000|2024-09-26 01:00:00|33981.5|33941.5|34047.2|34007.2|34047.2|34007.2|33964.8|33924.8|0
1727316000000|2024-09-26 02:00:00|34047|34007|34041.4|34001.4|34061.2|34021.2|34027|33987|0
1727319600000|2024-09-26 03:00:00|34048|34008|34082.2|34042.2|34102|34062|34034.8|33994.8|0
1727323200000|2024-09-26 04:00:00|34075.6|34035.6|34082.5|34042.5|34095.7|34055.7|34062|34022|0
1727326800000|2024-09-26 05:00:00|34079.2|34039.2|34180.8|34140.8|34220.5|34180.5|34068.2|34028.2|0
1727330400000|2024-09-26 06:00:00|34113.2|34098.2|34133.2|34118.2|34175.7|34160.7|34090.7|34075.7|495
1727334000000|2024-09-26 07:00:00|34130.7|34115.7|34272.8|34257.8|34280.3|34265.3|34130.7|34115.7|2945
1727337600000|2024-09-26 08:00:00|34275.3|34260.3|34355.3|34340.3|34365.3|34350.3|34257.8|34242.8|1748
1727341200000|2024-09-26 09:00:00|34357.8|34342.8|34310.3|34295.3|34362.8|34347.8|34290.3|34275.3|1081
1727344800000|2024-09-26 10:00:00|34315.3|34300.3|34345.3|34330.3|34345.3|34330.3|34255.3|34240.3|655
1727348400000|2024-09-26 11:00:00|34342.8|34327.8|34317.3|34302.3|34342.8|34327.8|34272.8|34257.8|657
1727352000000|2024-09-26 12:00:00|34314.8|34299.8|34382.3|34367.3|34384.8|34369.8|34287.3|34272.3|1755
1727355600000|2024-09-26 13:00:00|34384.8|34369.8|34417.3|34402.3|34452.3|34437.3|34372.3|34357.3|1914
1727359200000|2024-09-26 14:00:00|34419.8|34404.8|34306.2|34291.2|34449.8|34434.8|34273.7|34258.7|1994
1727362800000|2024-09-26 15:00:00|34303.7|34288.7|34476.2|34456.2|34486.2|34461.2|34293.7|34278.7|2180
1727366400000|2024-09-26 16:00:00|34475.2|34447.2|34486.2|34461.2|34496.2|34476.2|34456.2|34436.2|327
1727370000000|2024-09-26 17:00:00|34481.2|34456.2|34506.2|34486.2|34511.2|34491.2|34446.2|34426.2|218
1727373600000|2024-09-26 18:00:00|34511.2|34491.2|34511.2|34496.2|34531.2|34511.2|34493.7|34478.7|232
1727377200000|2024-09-26 19:00:00|34508.7|34493.7|34511.2|34496.2|34533.7|34518.7|34493.7|34478.7|425
1727380800000|2024-09-26 20:00:00|34509.2|34469.2|34502.2|34462.2|34516.4|34476.4|34491.3|34451.3|0
1727384400000|2024-09-26 21:00:00|34501.5|34461.5|34501.5|34461.5|34505.6|34465.6|34500.8|34460.8|0
1727388000000|2024-09-26 22:00:00|34501.6|34461.6|34531.4|34491.4|34557|34517|34501.5|34461.5|0
1727391600000|2024-09-26 23:00:00|34531.3|34491.3|34510.3|34470.3|34534.1|34494.1|34494|34454|0
1727395200000|2024-09-27 00:00:00|34510.4|34470.4|34517.8|34477.8|34531.2|34491.2|34475|34435|0
1727398800000|2024-09-27 01:00:00|34517.7|34477.7|34424.7|34384.7|34524.5|34484.5|34424.7|34384.7|0
1727402400000|2024-09-27 02:00:00|34421.4|34381.4|34424.8|34384.8|34438.2|34398.2|34398.3|34358.3|0
1727406000000|2024-09-27 03:00:00|34424.9|34384.9|34516.4|34476.4|34516.4|34476.4|34398.2|34358.2|0
1727409600000|2024-09-27 04:00:00|34516.3|34476.3|34574.1|34534.1|34577.4|34537.4|34516.3|34476.3|0
1727413200000|2024-09-27 05:00:00|34577.4|34537.4|34518|34478|34584.3|34544.3|34490.3|34450.3|0
1727416800000|2024-09-27 06:00:00|34521.2|34506.2|34473.7|34458.7|34538.7|34523.7|34433.7|34418.7|400
1727420400000|2024-09-27 07:00:00|34478.7|34463.7|34525.3|34510.3|34618.7|34603.7|34466.2|34451.2|2542
1727424000000|2024-09-27 08:00:00|34527.8|34512.8|34472.8|34457.8|34567.8|34552.8|34472.8|34457.8|1083
1727427600000|2024-09-27 09:00:00|34475.3|34460.3|34587.8|34572.8|34610.3|34595.3|34470.3|34455.3|1294
1727431200000|2024-09-27 10:00:00|34585.3|34570.3|34582.8|34567.8|34672.8|34657.8|34572.8|34557.8|1153
1727434800000|2024-09-27 11:00:00|34577.8|34562.8|34631.8|34616.8|34644.3|34629.3|34567.8|34552.8|617
1727438400000|2024-09-27 12:00:00|34626.8|34611.8|34611.8|34596.8|34666.8|34651.8|34596.8|34581.8|1458
1727442000000|2024-09-27 13:00:00|34606.8|34591.8|34639.3|34624.3|34659.3|34644.3|34581.8|34566.8|981
1727445600000|2024-09-27 14:00:00|34641.8|34626.8|34739.1|34724.1|34746.6|34731.6|34616.8|34601.8|1967
1727449200000|2024-09-27 15:00:00|34744.1|34729.1|34721.6|34701.6|34769.1|34754.1|34709.1|34694.1|1454
1727452800000|2024-09-27 16:00:00|34716.6|34696.6|34686.6|34661.6|34721.6|34701.6|34681.6|34661.6|357
1727456400000|2024-09-27 17:00:00|34691.6|34666.6|34661.6|34636.6|34701.6|34681.6|34626.6|34606.6|263
1727460000000|2024-09-27 18:00:00|34656.6|34631.6|34641.6|34626.6|34666.6|34641.6|34584.1|34569.1|211
1727463600000|2024-09-27 19:00:00|34639.1|34624.1|34649.1|34634.1|34666.6|34651.6|34629.1|34614.1|193
1727467200000|2024-09-27 20:00:00|34666.1|34626.1|34637.4|34597.4|34674.8|34634.8|34633.3|34593.3|0
1727470800000|2024-09-27 21:00:00|34620.3|34580.3|34620.3|34580.3|34620.3|34580.3|34620.3|34580.3|0
1727650800000|2024-09-29 23:00:00|34670.2|34630.2|34670.2|34630.2|34670.2|34630.2|34670.2|34630.2|0
1727676000000|2024-09-30 06:00:00|34692.7|34677.7|34505.2|34490.2|34695.2|34680.2|34470.2|34455.2|608
1727679600000|2024-09-30 07:00:00|34510.2|34495.2|34352.8|34337.8|34545.2|34530.2|34325.3|34310.3|2848
1727683200000|2024-09-30 08:00:00|34345.3|34330.3|34235.3|34220.3|34360.3|34345.3|34165.3|34150.3|2152
1727686800000|2024-09-30 09:00:00|34232.8|34217.8|34235.3|34220.3|34280.3|34265.3|34180.3|34165.3|1055
1727690400000|2024-09-30 10:00:00|34237.8|34222.8|34142.8|34127.8|34240.3|34225.3|34125.3|34110.3|763
1727694000000|2024-09-30 11:00:00|34145.3|34130.3|34118.9|34103.9|34165.3|34150.3|34096.4|34081.4|571
1727697600000|2024-09-30 12:00:00|34116.4|34101.4|34136.4|34121.4|34171.4|34156.4|34096.4|34081.4|667
1727701200000|2024-09-30 13:00:00|34133.9|34118.9|34211.4|34196.4|34246.4|34231.4|34118.9|34103.9|1066
1727704800000|2024-09-30 14:00:00|34216.4|34201.4|34201|34186|34236.4|34221.4|34156|34141|1161
1727708400000|2024-09-30 15:00:00|34206|34191|34168.5|34148.5|34228.5|34213.5|34126|34111|2298
1727712000000|2024-09-30 16:00:00|34163.5|34143.5|34188.5|34168.5|34198.5|34178.5|34163.5|34143.5|317
1727715600000|2024-09-30 17:00:00|34183.5|34163.5|34178.5|34153.5|34188.5|34168.5|34153.5|34128.5|106
1727719200000|2024-09-30 18:00:00|34173.5|34148.5|34156|34141|34183.5|34158.5|34083.5|34063.5|279
1727722800000|2024-09-30 19:00:00|34153.5|34138.5|34228.5|34213.5|34228.5|34213.5|34136|34121|311
1727726400000|2024-09-30 20:00:00||34188.5||34188.5||34188.5||34188.5|0
1727740800000|2024-10-01 00:00:00|34230.2|34190.2|34232.1|34192.1|34232.1|34192.1|34229.5|34189.5|0
1727762400000|2024-10-01 06:00:00|34204.6|34189.6|34239.6|34224.6|34309.6|34294.6|34184.6|34169.6|306
1727766000000|2024-10-01 07:00:00|34244.6|34229.6|34143.8|34128.8|34244.6|34229.6|34067.1|34052.1|3090
1727769600000|2024-10-01 08:00:00|34148.8|34133.8|34113.8|34098.8|34181.3|34166.3|34048.8|34033.8|1174
1727773200000|2024-10-01 09:00:00|34108.8|34093.8|34121.3|34106.3|34126.3|34111.3|34053.8|34038.8|693
1727776800000|2024-10-01 10:00:00|34123.8|34108.8|34126.3|34111.3|34153.8|34138.8|34106.3|34091.3|475
1727780400000|2024-10-01 11:00:00|34123.8|34108.8|34171.8|34156.8|34189.3|34174.3|34121.3|34106.3|806
1727784000000|2024-10-01 12:00:00|34174.3|34159.3|34161.8|34146.8|34194.3|34179.3|34126.8|34111.8|1499
1727787600000|2024-10-01 13:00:00|34156.8|34141.8|33934.3|33919.3|34194.3|34179.3|33821.8|33806.8|2849
1727791200000|2024-10-01 14:00:00|33936.8|33921.8|33813.8|33798.8|34001.8|33986.8|33708.8|33693.8|2806
1727794800000|2024-10-01 15:00:00|33816.3|33801.3|33786.3|33761.3|33823.8|33808.8|33698.8|33683.8|2542
1727798400000|2024-10-01 16:00:00|33781.3|33756.3|33781.3|33761.3|33806.3|33781.3|33716.3|33696.3|553
1727802000000|2024-10-01 17:00:00|33786.3|33756.3|33801.3|33781.3|33811.3|33791.3|33681.3|33661.3|532
1727805600000|2024-10-01 18:00:00|33796.3|33776.3|33818.8|33803.8|33848.8|33833.8|33796.3|33776.3|339
1727809200000|2024-10-01 19:00:00|33816.3|33801.3|33758.8|33743.8|33828.8|33813.8|33743.8|33728.8|353
1727812800000|2024-10-01 20:00:00|33756.3|33716.3|33756.3|33716.3|33756.3|33716.3|33756.3|33716.3|0
1727823600000|2024-10-01 23:00:00|33759.6|33719.6|33759.6|33719.6|33759.6|33719.6|33759.6|33719.6|0
1727848800000|2024-10-02 06:00:00|33734.6|33714.6|33729.6|33714.6|33759.6|33744.6|33664.6|33649.6|347
1727852400000|2024-10-02 07:00:00|33749.6|33734.6|33865.5|33850.5|33890.5|33875.5|33672.1|33657.1|2606
1727856000000|2024-10-02 08:00:00|33860.5|33845.5|33905.5|33890.5|33980.5|33965.5|33833|33818|1186
1727859600000|2024-10-02 09:00:00|33903|33888|33780.5|33765.5|33903|33888|33740.5|33725.5|1129
1727863200000|2024-10-02 10:00:00|33778|33763|33640.5|33625.5|33780.5|33765.5|33635.5|33620.5|1075
1727866800000|2024-10-02 11:00:00|33650.5|33635.5|33591.9|33576.9|33670.5|33655.5|33570.5|33555.5|1105
1727870400000|2024-10-02 12:00:00|33589.4|33574.4|33694.4|33679.4|33721.9|33706.9|33554.4|33539.4|1191
1727874000000|2024-10-02 13:00:00|33696.9|33681.9|33631.9|33616.9|33701.9|33686.9|33494.4|33479.4|1711
1727877600000|2024-10-02 14:00:00|33626.9|33611.9|33652.7|33637.7|33710.2|33695.2|33580.2|33565.2|1228
1727881200000|2024-10-02 15:00:00|33647.7|33632.7|33722.7|33697.7|33727.7|33710.2|33607.7|33592.7|1682
1727884800000|2024-10-02 16:00:00|33717.7|33692.7|33632.7|33612.7|33737.7|33712.7|33632.7|33612.7|244
1727888400000|2024-10-02 17:00:00|33637.7|33607.7|33687.7|33662.7|33687.7|33667.7|33617.7|33592.7|124
1727892000000|2024-10-02 18:00:00|33682.7|33667.7|33672.7|33657.7|33702.7|33682.7|33632.7|33612.7|106
1727895600000|2024-10-02 19:00:00|33675.2|33660.2|33652.7|33637.7|33687.7|33672.7|33652.7|33637.7|119
1727899200000|2024-10-02 20:00:00|33672.7|33632.7|33672.7|33632.7|33672.7|33632.7|33672.7|33632.7|0
1727913600000|2024-10-03 00:00:00|33676.2|33636.2|33676.2|33636.2|33676.2|33636.2|33676.2|33636.2|0
1727935200000|2024-10-03 06:00:00|33493.7|33478.7|33571.2|33556.2|33578.7|33563.7|33493.7|33478.7|283
1727938800000|2024-10-03 07:00:00|33573.7|33558.7|33342.3|33327.3|33641.2|33626.2|33337.3|33322.3|2466
1727942400000|2024-10-03 08:00:00|33339.8|33324.8|33437.3|33422.3|33442.3|33427.3|33302.3|33287.3|1179
1727946000000|2024-10-03 09:00:00|33439.8|33424.8|33489.8|33474.8|33512.3|33497.3|33389.8|33374.8|999
1727949600000|2024-10-03 10:00:00|33492.3|33477.3|33509.8|33494.8|33529.8|33514.8|33442.3|33427.3|640
1727953200000|2024-10-03 11:00:00|33512.3|33497.3|33530.6|33515.6|33573.1|33558.1|33487.3|33472.3|521
1727956800000|2024-10-03 12:00:00|33533.1|33518.1|33245.6|33230.6|33533.1|33518.1|33183.1|33168.1|2615
1727960400000|2024-10-03 13:00:00|33248.1|33233.1|33223.1|33208.1|33268.1|33253.1|33173.1|33158.1|1756
1727964000000|2024-10-03 14:00:00|33235.6|33220.6|33200.5|33185.5|33340.5|33325.5|33158|33143|2727
1727967600000|2024-10-03 15:00:00|33198|33183|33275.5|33255.5|33295.5|33278|33133|33118|3008
1727971200000|2024-10-03 16:00:00|33280.5|33260.5|33210.5|33190.5|33295.5|33275.5|33185.5|33160.5|355
1727974800000|2024-10-03 17:00:00|33205.5|33185.5|33215.5|33195.5|33245.5|33225.5|33175.5|33150.5|341
1727978400000|2024-10-03 18:00:00|33220.5|33200.5|33218|33203|33233|33218|33200.5|33180.5|176
1727982000000|2024-10-03 19:00:00|33215.5|33200.5|33248|33233|33255.5|33240.5|33193|33178|320
1727985600000|2024-10-03 20:00:00|33250.5|33210.5|33250.5|33210.5|33250.5|33210.5|33250.5|33210.5|0
1727989200000|2024-10-03 21:00:00|33253.7|33213.7|33253.7|33213.7|33253.7|33213.7|33253.7|33213.7|0
1728021600000|2024-10-04 06:00:00|33258.7|33243.7|33211.2|33196.2|33293.7|33278.7|33171.2|33156.2|370
1728025200000|2024-10-04 07:00:00|33208.7|33193.7|33417.4|33402.4|33449.9|33434.9|33173.7|33158.7|2578
1728028800000|2024-10-04 08:00:00|33427.4|33412.4|33387.4|33372.4|33462.4|33447.4|33344.9|33329.9|1405
1728032400000|2024-10-04 09:00:00|33384.9|33369.9|33427.4|33412.4|33452.4|33437.4|33382.4|33367.4|1001
1728036000000|2024-10-04 10:00:00|33429.9|33414.9|33382.4|33367.4|33437.4|33422.4|33367.4|33352.4|764
1728039600000|2024-10-04 11:00:00|33384.9|33369.9|33401.3|33386.3|33457.4|33442.4|33369.9|33354.9|522
1728043200000|2024-10-04 12:00:00|33403.8|33388.8|33658.8|33643.8|33661.3|33646.3|33401.3|33386.3|2163
1728046800000|2024-10-04 13:00:00|33661.3|33646.3|33603.8|33588.8|33668.8|33653.8|33501.3|33486.3|2061
1728050400000|2024-10-04 14:00:00|33601.3|33586.3|33634.4|33619.4|33671.3|33656.3|33569.4|33554.4|1648
1728054000000|2024-10-04 15:00:00|33636.9|33621.9|33696.9|33676.9|33696.9|33676.9|33559.4|33544.4|2122
1728057600000|2024-10-04 16:00:00|33701.9|33681.9|33691.9|33666.9|33726.9|33701.9|33671.9|33651.9|303
1728061200000|2024-10-04 17:00:00|33686.9|33661.9|33651.9|33626.9|33711.9|33691.9|33641.9|33616.9|294
1728064800000|2024-10-04 18:00:00|33646.9|33631.9|33696.9|33681.9|33696.9|33681.9|33646.9|33626.9|77
1728068400000|2024-10-04 19:00:00|33694.4|33679.4|33739.4|33724.4|33739.4|33724.4|33679.4|33664.4|238
1728072000000|2024-10-04 20:00:00|33749.4|33709.4|33749.4|33709.4|33749.4|33709.4|33749.4|33709.4|0
1728252000000|2024-10-06 22:00:00|33752.7|33712.7|33752.7|33712.7|33752.7|33712.7|33752.7|33712.7|0
1728277200000|2024-10-07 05:00:00|33767.7|33727.7|33767.7|33727.7|33767.7|33727.7|33767.7|33727.7|0
1728280800000|2024-10-07 06:00:00|33695.2|33680.2|33757.7|33742.7|33762.7|33747.7|33660.2|33645.2|285
1728284400000|2024-10-07 07:00:00|33745.2|33730.2|33537.7|33522.7|33745.2|33730.2|33460.2|33445.2|2864
1728288000000|2024-10-07 08:00:00|33542.7|33527.7|33503.3|33488.3|33559.4|33544.4|33472.7|33457.7|1302
1728291600000|2024-10-07 09:00:00|33498.3|33483.3|33598.3|33583.3|33608.3|33593.3|33453.3|33438.3|1723
1728295200000|2024-10-07 10:00:00|33600.8|33585.8|33655.8|33640.8|33703.3|33688.3|33573.3|33558.3|1238
1728298800000|2024-10-07 11:00:00|33653.3|33638.3|33706.3|33691.3|33711.3|33696.3|33620.8|33605.8|1009
1728302400000|2024-10-07 12:00:00|33703.8|33688.8|33763.8|33748.8|33791.3|33776.3|33701.3|33686.3|1740
1728306000000|2024-10-07 13:00:00|33766.3|33751.3|33778.8|33763.8|33856.3|33841.3|33766.3|33751.3|1361
1728309600000|2024-10-07 14:00:00|33781.3|33766.3|33812.2|33797.2|33841.3|33826.3|33772.2|33757.2|1170
1728313200000|2024-10-07 15:00:00|33807.2|33792.2|33809.7|33789.7|33827.2|33812.2|33782.2|33767.2|1367
1728316800000|2024-10-07 16:00:00|33804.7|33784.7|33814.7|33794.7|33814.7|33794.7|33774.7|33754.7|181
1728320400000|2024-10-07 17:00:00|33809.7|33789.7|33804.7|33779.7|33834.7|33814.7|33794.7|33769.7|136
1728324000000|2024-10-07 18:00:00|33799.7|33774.7|33662.2|33647.2|33804.7|33774.7|33657.2|33642.2|317
1728327600000|2024-10-07 19:00:00|33659.7|33644.7|33742.2|33727.2|33762.2|33747.2|33652.2|33637.2|220
1728331200000|2024-10-07 20:00:00|33747.2|33707.2|33747.2|33707.2|33747.2|33707.2|33747.2|33707.2|0
1728334800000|2024-10-07 21:00:00|33748.4|33708.4|33750.4|33710.4|33750.4|33710.4|33748.4|33708.4|0
1728367200000|2024-10-08 06:00:00|33582.9|33567.9|33625.4|33610.4|33647.9|33632.9|33540.4|33525.4|443
1728370800000|2024-10-08 07:00:00|33622.9|33607.9|33583|33568|33752.9|33737.9|33510.5|33495.5|4090
1728374400000|2024-10-08 08:00:00|33585.5|33570.5|33635.5|33620.5|33695.5|33680.5|33580.5|33565.5|1511
1728378000000|2024-10-08 09:00:00|33638|33623|33730.5|33715.5|33755.5|33740.5|33638|33623|743
1728381600000|2024-10-08 10:00:00|33728|33713|33765.5|33750.5|33770.5|33755.5|33708|33693|484
1728385200000|2024-10-08 11:00:00|33763|33748|33800.3|33785.3|33800.3|33785.3|33740.5|33725.5|535
1728388800000|2024-10-08 12:00:00|33802.8|33787.8|33875.3|33860.3|33877.8|33862.8|33765.3|33750.3|983
1728392400000|2024-10-08 13:00:00|33877.8|33862.8|33770.3|33755.3|33897.8|33882.8|33732.8|33717.8|969
1728396000000|2024-10-08 14:00:00|33772.8|33757.8|33734|33719|33782.8|33767.8|33694|33679|1095
1728399600000|2024-10-08 15:00:00|33736.5|33721.5|33796.5|33776.5|33801.5|33781.5|33704|33689|1298
1728403200000|2024-10-08 16:00:00|33791.5|33771.5|33791.5|33766.5|33801.5|33781.5|33766.5|33746.5|136
1728406800000|2024-10-08 17:00:00|33786.5|33771.5|33771.5|33746.5|33791.5|33771.5|33746.5|33726.5|92
1728410400000|2024-10-08 18:00:00|33766.5|33751.5|33776.5|33761.5|33786.5|33769|33754|33736.5|52
1728414000000|2024-10-08 19:00:00|33774|33759|33786.5|33771.5|33819|33804|33756.5|33741.5|171
1728417600000|2024-10-08 20:00:00|33814|33774|33814|33774|33814|33774|33814|33774|0
1728421200000|2024-10-08 21:00:00|33815.9|33775.9|33817.2|33777.2|33817.2|33777.2|33815.9|33775.9|0
1728453600000|2024-10-09 06:00:00|33747.2|33732.2|33779.7|33764.7|33807.2|33792.2|33722.2|33707.2|485
1728457200000|2024-10-09 07:00:00|33784.7|33769.7|33762.4|33747.4|33784.7|33769.7|33634.7|33619.7|3201
1728460800000|2024-10-09 08:00:00|33759.9|33744.9|33699.9|33684.9|33769.9|33754.9|33642.4|33627.4|822
1728464400000|2024-10-09 09:00:00|33697.4|33682.4|33759.9|33744.9|33804.9|33789.9|33689.9|33674.9|844
1728468000000|2024-10-09 10:00:00|33757.4|33742.4|33744.9|33729.9|33774.9|33759.9|33724.9|33709.9|490
1728471600000|2024-10-09 11:00:00|33747.4|33732.4|33740.2|33725.2|33770.2|33755.2|33719.9|33704.9|483
1728475200000|2024-10-09 12:00:00|33737.7|33722.7|33692.7|33677.7|33765.2|33750.2|33607.7|33592.7|797
1728478800000|2024-10-09 13:00:00|33695.2|33680.2|33810.2|33795.2|33815.2|33800.2|33665.2|33650.2|1790
1728482400000|2024-10-09 14:00:00|33812.7|33797.7|33870.1|33855.1|33877.6|33862.6|33797.6|33782.6|1424
1728486000000|2024-10-09 15:00:00|33867.6|33852.6|33955.1|33930.1|33960.1|33942.6|33867.6|33852.6|1519
1728489600000|2024-10-09 16:00:00|33950.1|33935.1|33950.1|33925.1|33960.1|33940.1|33935.1|33915.1|200
1728493200000|2024-10-09 17:00:00|33945.1|33930.1|33950.1|33925.1|33970.1|33950.1|33930.1|33910.1|172
1728496800000|2024-10-09 18:00:00|33949.1|33921.1|33952.6|33937.6|33970.1|33947.6|33940.1|33915.1|89
1728500400000|2024-10-09 19:00:00|33950.1|33935.1|33962.6|33947.6|33975.1|33960.1|33942.6|33927.6|299
1728504000000|2024-10-09 20:00:00|33972.6|33932.6|33972.6|33932.6|33972.6|33932.6|33972.6|33932.6|0
1728511200000|2024-10-09 22:00:00|33973.3|33933.3|33982|33942|33982|33942|33973.3|33933.3|0
1728540000000|2024-10-10 06:00:00|33892|33877|33924.5|33909.5|33927|33912|33864.5|33849.5|347
1728543600000|2024-10-10 07:00:00|33919.5|33904.5|33984.3|33969.3|34067|34052|33904.5|33889.5|2200
1728547200000|2024-10-10 08:00:00|33981.8|33966.8|33969.3|33954.3|34064.3|34049.3|33964.3|33949.3|728
1728550800000|2024-10-10 09:00:00|33964.3|33949.3|33984.3|33969.3|33996.8|33981.8|33906.8|33891.8|639
1728554400000|2024-10-10 10:00:00|33986.8|33971.8|34004.3|33989.3|34049.3|34034.3|33986.8|33971.8|499
1728558000000|2024-10-10 11:00:00|34006.8|33991.8|34067.7|34052.7|34074.3|34059.3|33999.3|33984.3|449
1728561600000|2024-10-10 12:00:00|34065.2|34050.2|34035.2|34020.2|34085.2|34070.2|33975.2|33960.2|1436
1728565200000|2024-10-10 13:00:00|34032.7|34017.7|33990.2|33975.2|34110.2|34095.2|33957.7|33942.7|1496
1728568800000|2024-10-10 14:00:00|33992.7|33977.7|34020.7|34005.7|34065.7|34050.7|33990.2|33975.2|1077
1728572400000|2024-10-10 15:00:00|34023.2|34008.2|34118.2|34098.2|34118.2|34098.2|34015.7|34000.7|1438
1728576000000|2024-10-10 16:00:00|34113.2|34093.2|34128.2|34108.2|34133.2|34113.2|34093.2|34073.2|293
1728579600000|2024-10-10 17:00:00|34127.2|34099.2|34153.2|34133.2|34153.2|34133.2|34103.2|34078.2|249
1728583200000|2024-10-10 18:00:00|34148.2|34128.2|34083.2|34068.2|34153.2|34128.2|34063.2|34048.2|176
1728586800000|2024-10-10 19:00:00|34080.7|34065.7|34113.2|34098.2|34130.7|34115.7|34073.2|34058.2|206
1728590400000|2024-10-10 20:00:00|34125.7|34085.7|34125.7|34085.7|34125.7|34085.7|34125.7|34085.7|0
1728594000000|2024-10-10 21:00:00|34127.5|34087.5|34129|34089|34129|34089|34127.5|34087.5|0
1728626400000|2024-10-11 06:00:00|34124|34109|34089|34074|34139|34124|34071.5|34056.5|232
1728630000000|2024-10-11 07:00:00|34084|34069|34164.4|34149.4|34179.4|34164.4|34046.5|34031.5|1774
1728633600000|2024-10-11 08:00:00|34166.9|34151.9|33999.4|33984.4|34184.4|34169.4|33984.4|33969.4|1057
1728637200000|2024-10-11 09:00:00|33996.9|33981.9|34029.4|34014.4|34064.4|34049.4|33984.4|33969.4|805
1728640800000|2024-10-11 10:00:00|34031.9|34016.9|34139.4|34124.4|34144.4|34129.4|34009.4|33994.4|761
1728644400000|2024-10-11 11:00:00|34144.4|34129.4|34101.8|34086.8|34164.4|34149.4|34089.4|34074.4|569
1728648000000|2024-10-11 12:00:00|34104.3|34089.3|34119.3|34104.3|34144.3|34129.3|34079.3|34064.3|733
1728651600000|2024-10-11 13:00:00|34121.8|34106.8|34214.3|34199.3|34224.3|34209.3|34059.3|34044.3|1294
1728655200000|2024-10-11 14:00:00|34211.8|34196.8|34278.9|34263.9|34321.4|34306.4|34201.8|34186.8|1600
1728658800000|2024-10-11 15:00:00|34276.4|34261.4|34318.9|34298.9|34318.9|34301.4|34251.4|34236.4|1683
1728662400000|2024-10-11 16:00:00|34313.9|34293.9|34288.9|34268.9|34318.9|34298.9|34273.9|34248.9|140
1728666000000|2024-10-11 17:00:00|34293.9|34273.9|34328.9|34308.9|34333.9|34313.9|34278.9|34253.9|154
1728669600000|2024-10-11 18:00:00|34333.9|34313.9|34336.4|34321.4|34343.9|34326.4|34306.4|34291.4|86
1728673200000|2024-10-11 19:00:00|34338.9|34323.9|34368.9|34353.9|34371.4|34356.4|34336.4|34321.4|267
1728676800000|2024-10-11 20:00:00|34378.9|34338.9|34358.9|34318.9|34378.9|34338.9|34358.9|34318.9|0
1728856800000|2024-10-13 22:00:00|34378.9|34338.9|34378.9|34338.9|34378.9|34338.9|34378.9|34338.9|0
1728860400000|2024-10-13 23:00:00|34382.2|34342.2|34382.2|34342.2|34382.2|34342.2|34382.2|34342.2|0
1728885600000|2024-10-14 06:00:00|34344.7|34329.7|34389.7|34374.7|34419.7|34404.7|34312.2|34297.2|310
1728889200000|2024-10-14 07:00:00|34394.7|34379.7|34461.3|34446.3|34483.8|34468.8|34369.7|34354.7|2337
1728892800000|2024-10-14 08:00:00|34458.8|34443.8|34376.3|34361.3|34486.3|34471.3|34336.3|34321.3|1141
1728896400000|2024-10-14 09:00:00|34378.8|34363.8|34416.3|34401.3|34436.3|34421.3|34378.8|34363.8|631
1728900000000|2024-10-14 10:00:00|34421.3|34406.3|34436.3|34421.3|34463.8|34448.8|34416.3|34401.3|771
1728903600000|2024-10-14 11:00:00|34438.8|34423.8|34457|34442|34483.8|34468.8|34431.3|34416.3|622
1728907200000|2024-10-14 12:00:00|34459.5|34444.5|34532|34517|34552|34537|34457|34442|833
1728910800000|2024-10-14 13:00:00|34529.5|34514.5|34667|34652|34674.5|34659.5|34522|34507|1763
1728914400000|2024-10-14 14:00:00|34672|34657|34655.5|34640.5|34702|34687|34623|34608|1678
1728918000000|2024-10-14 15:00:00|34660.5|34645.5|34718|34698|34723|34703|34640.5|34625.5|1999
1728921600000|2024-10-14 16:00:00|34723|34693|34758|34738|34763|34743|34723|34693|315
1728925200000|2024-10-14 17:00:00|34753|34733|34758|34738|34768|34748|34743|34723|129
1728928800000|2024-10-14 18:00:00|34753|34733|34778|34763|34783|34768|34753|34728|183
1728932400000|2024-10-14 19:00:00|34775.5|34760.5|34778|34763|34793|34778|34773|34758|234
1728936000000|2024-10-14 20:00:00|34790.5|34750.5|34790.5|34750.5|34790.5|34750.5|34790.5|34750.5|0
1728972000000|2024-10-15 06:00:00|34755.5|34740.5|34773|34758|34835.5|34820.5|34748|34733|408
1728975600000|2024-10-15 07:00:00|34780.5|34765.5|34793.3|34778.3|34893.3|34878.3|34705.5|34690.5|2700
1728979200000|2024-10-15 08:00:00|34790.8|34775.8|34625.8|34610.8|34808.3|34793.3|34593.3|34578.3|1271
1728982800000|2024-10-15 09:00:00|34628.3|34613.3|34610.8|34595.8|34643.3|34628.3|34583.3|34568.3|919
1728986400000|2024-10-15 10:00:00|34613.3|34598.3|34593.3|34578.3|34633.3|34618.3|34585.8|34570.8|1465
1728990000000|2024-10-15 11:00:00|34598.3|34583.3|34599.8|34584.8|34613.3|34598.3|34553.3|34538.3|500
1728993600000|2024-10-15 12:00:00|34602.3|34587.3|34584.8|34569.8|34629.8|34614.8|34584.8|34569.8|589
1728997200000|2024-10-15 13:00:00|34589.8|34574.8|34597.3|34582.3|34637.3|34622.3|34554.8|34539.8|1142
1729000800000|2024-10-15 14:00:00|34594.8|34579.8|34615.7|34600.7|34648.2|34633.2|34548.2|34533.2|2980
1729004400000|2024-10-15 15:00:00|34613.2|34598.2|34500.7|34480.7|34673.2|34658.2|34445.7|34430.7|3829
1729008000000|2024-10-15 16:00:00|34505.7|34485.7|34535.7|34510.7|34570.7|34550.7|34495.7|34475.7|494
1729011600000|2024-10-15 17:00:00|34530.7|34515.7|34465.7|34445.7|34545.7|34520.7|34465.7|34445.7|245
1729015200000|2024-10-15 18:00:00|34470.7|34450.7|34440.7|34425.7|34480.7|34460.7|34430.7|34415.7|196
1729018800000|2024-10-15 19:00:00|34438.2|34423.2|34398.2|34383.2|34448.2|34433.2|34383.2|34368.2|300
1729022400000|2024-10-15 20:00:00|34425|34385|34403.5|34363.5|34428|34388|34391|34351|0
1729026000000|2024-10-15 21:00:00|34403.6|34363.6|34414|34374|34414|34374|34402.9|34362.9|0
1729029600000|2024-10-15 22:00:00|34411.7|34371.7|34420.1|34380.1|34423.6|34383.6|34366.1|34326.1|0
1729033200000|2024-10-15 23:00:00|34420.2|34380.2|34422.8|34382.8|34437.4|34397.4|34419.4|34379.4|0
1729036800000|2024-10-16 00:00:00|34422.9|34382.9|34423.4|34383.4|34457.4|34417.4|34409.8|34369.8|0
1729040400000|2024-10-16 01:00:00|34423.5|34383.5|34437.2|34397.2|34457.6|34417.6|34402.8|34362.8|0
1729044000000|2024-10-16 02:00:00|34440.6|34400.6|34454.1|34414.1|34457.6|34417.6|34417|34377|0
1729047600000|2024-10-16 03:00:00|34457.4|34417.4|34431|34391|34457.5|34417.5|34417.2|34377.2|0
1729051200000|2024-10-16 04:00:00|34437.7|34397.7|34404.3|34364.3|34438|34398|34404.1|34364.1|0
1729054800000|2024-10-16 05:00:00|34411|34371|34399.5|34359.5|34413|34373|34343.4|34303.4|0
1729058400000|2024-10-16 06:00:00|34431.5|34416.5|34391.5|34376.5|34431.5|34416.5|34336.5|34321.5|456
1729062000000|2024-10-16 07:00:00|34394|34379|34620.2|34605.2|34622.7|34607.7|34386.5|34371.5|3221
1729065600000|2024-10-16 08:00:00|34622.7|34607.7|34555.2|34540.2|34630.2|34615.2|34520.2|34505.2|1019
1729069200000|2024-10-16 09:00:00|34552.7|34537.7|34475.2|34460.2|34590.2|34575.2|34440.2|34425.2|1179
1729072800000|2024-10-16 10:00:00|34477.7|34462.7|34495.2|34480.2|34495.2|34480.2|34420.2|34405.2|817
1729076400000|2024-10-16 11:00:00|34497.7|34482.7|34530.4|34515.4|34537.7|34522.7|34470.2|34455.2|651
1729080000000|2024-10-16 12:00:00|34535.4|34520.4|34580.4|34565.4|34620.4|34605.4|34535.4|34520.4|851
1729083600000|2024-10-16 13:00:00|34582.9|34567.9|34680.4|34665.4|34685.4|34670.4|34565.4|34550.4|923
1729087200000|2024-10-16 14:00:00|34682.9|34667.9|34715.5|34700.5|34730.5|34715.5|34675.4|34660.4|1257
1729090800000|2024-10-16 15:00:00|34710.5|34695.5|34643|34623|34715.5|34700.5|34643|34623|1501
1729094400000|2024-10-16 16:00:00|34648|34628|34678|34653|34683|34663|34643|34623|163
1729098000000|2024-10-16 17:00:00|34673|34658|34683|34663|34683|34663|34653|34633|132
1729101600000|2024-10-16 18:00:00|34688|34668|34695.5|34680.5|34720.5|34705.5|34678|34658|125
1729105200000|2024-10-16 19:00:00|34698|34683|34718|34703|34723|34708|34685.5|34670.5|189
1729108800000|2024-10-16 20:00:00|34721.4|34681.4|34701.9|34661.9|34724.3|34684.3|34699.8|34659.8|0
1729112400000|2024-10-16 21:00:00|34703.3|34663.3|34714.7|34674.7|34738|34698|34700.5|34660.5|0
1729116000000|2024-10-16 22:00:00|34712.6|34672.6|34706.3|34666.3|34721.7|34681.7|34695.8|34655.8|0
1729119600000|2024-10-16 23:00:00|34706.2|34666.2|34687.4|34647.4|34707.7|34667.7|34683.9|34643.9|0
1729123200000|2024-10-17 00:00:00|34687.3|34647.3|34730|34690|34750.7|34710.7|34674.8|34634.8|0
1729126800000|2024-10-17 01:00:00|34729.9|34689.9|34689.3|34649.3|34750.7|34710.7|34675.2|34635.2|0
1729130400000|2024-10-17 02:00:00|34682.5|34642.5|34654.8|34614.8|34703|34663|34613.4|34573.4|0
1729134000000|2024-10-17 03:00:00|34654.9|34614.9|34641.5|34601.5|34682.2|34642.2|34627.4|34587.4|0
1729137600000|2024-10-17 04:00:00|34634.8|34594.8|34635.5|34595.5|34642.4|34602.4|34615|34575|0
1729141200000|2024-10-17 05:00:00|34635.4|34595.4|34684|34644|34718|34678|34628.5|34588.5|0
1729144800000|2024-10-17 06:00:00|34703|34688|34755.5|34740.5|34800.5|34785.5|34673|34658|296
1729148400000|2024-10-17 07:00:00|34748|34733|34995.5|34980.5|35000.5|34985.5|34743|34728|2940
1729152000000|2024-10-17 08:00:00|34993|34978|35040.5|35025.5|35068|35053|34965.5|34950.5|1872
1729155600000|2024-10-17 09:00:00|35038|35023|35000.5|34985.5|35055.5|35040.5|34975.5|34960.5|843
1729159200000|2024-10-17 10:00:00|34995.5|34980.5|35050.5|35035.5|35053|35038|34995.5|34980.5|901
1729162800000|2024-10-17 11:00:00|35048|35033|35000.6|34985.6|35053|35038|34975.6|34960.6|1049
1729166400000|2024-10-17 12:00:00|34998.1|34983.1|35083.1|35068.1|35120.6|35105.6|34993.1|34978.1|1491
1729170000000|2024-10-17 13:00:00|35085.6|35070.6|35080.6|35065.6|35155.6|35140.6|35055.6|35040.6|1641
1729173600000|2024-10-17 14:00:00|35083.1|35068.1|35015.8|35000.8|35095.6|35080.6|35005.8|34990.8|1248
1729177200000|2024-10-17 15:00:00|35018.3|35003.3|35048.3|35028.3|35055.8|35040.8|34990.8|34975.8|1690
1729180800000|2024-10-17 16:00:00|35038.3|35023.3|35093.3|35073.3|35103.3|35083.3|35028.3|35008.3|207
1729184400000|2024-10-17 17:00:00|35098.3|35078.3|35108.3|35088.3|35108.3|35088.3|35078.3|35053.3|125
1729188000000|2024-10-17 18:00:00|35103.3|35083.3|35050.8|35035.8|35103.3|35088.3|35035.8|35020.8|177
1729191600000|2024-10-17 19:00:00|35053.3|35038.3|35068.3|35053.3|35068.3|35053.3|35030.8|35015.8|209
1729195200000|2024-10-17 20:00:00|35090.2|35050.2|35093.7|35053.7|35122.6|35082.6|35077.7|35037.7|0
1729198800000|2024-10-17 21:00:00|35098.5|35058.5|35103.6|35063.6|35103.6|35063.6|35094.3|35054.3|0
1729202400000|2024-10-17 22:00:00|35101.3|35061.3|35119.3|35079.3|35128.4|35088.4|35092.3|35052.3|0
1729206000000|2024-10-17 23:00:00|35119.2|35079.2|35116.5|35076.5|35120.7|35080.7|35108.7|35068.7|0
1729209600000|2024-10-18 00:00:00|35116.4|35076.4|35077.6|35037.6|35117.9|35077.9|34951.2|34911.2|0
1729213200000|2024-10-18 01:00:00|35074.2|35034.2|35098.6|35058.6|35119.2|35079.2|35074.2|35034.2|0
1729216800000|2024-10-18 02:00:00|35098.7|35058.7|35091.6|35051.6|35119.3|35079.3|35057.3|35017.3|0
1729220400000|2024-10-18 03:00:00|35091.7|35051.7|35040.2|35000.2|35105.5|35065.5|35029.6|34989.6|0
1729224000000|2024-10-18 04:00:00|35036.8|34996.8|35057.4|35017.4|35084.8|35044.8|35036.6|34996.6|0
1729227600000|2024-10-18 05:00:00|35057.5|35017.5|35066.5|35026.5|35139.8|35099.8|35057.4|35017.4|0
1729231200000|2024-10-18 06:00:00|35086|35071|35043.5|35028.5|35086|35071|34998.5|34983.5|654
1729234800000|2024-10-18 07:00:00|35046|35031|35144.1|35129.1|35161.6|35146.6|35008.5|34993.5|2616
1729238400000|2024-10-18 08:00:00|35146.6|35131.6|35131.6|35116.6|35146.6|35131.6|35069.1|35054.1|1094
1729242000000|2024-10-18 09:00:00|35134.1|35119.1|35181.6|35166.6|35201.6|35186.6|35126.6|35111.6|1249
1729245600000|2024-10-18 10:00:00|35184.1|35169.1|35136.6|35121.6|35186.6|35171.6|35104.1|35089.1|1044
1729249200000|2024-10-18 11:00:00|35139.1|35124.1|35169.6|35154.6|35187.1|35172.1|35124.1|35109.1|419
1729252800000|2024-10-18 12:00:00|35172.1|35157.1|35092.1|35077.1|35192.1|35177.1|35092.1|35077.1|936
1729256400000|2024-10-18 13:00:00|35094.6|35079.6|35119.6|35104.6|35152.1|35137.1|35062.1|35047.1|766
1729260000000|2024-10-18 14:00:00|35122.1|35107.1|35177.5|35162.5|35192.5|35177.5|35087.1|35072.1|879
1729263600000|2024-10-18 15:00:00|35180|35165|35225|35200|35225|35210|35170|35155|1062
1729267200000|2024-10-18 16:00:00|35220|35205|35230|35210|35250|35230|35210|35190|223
1729270800000|2024-10-18 17:00:00|35235|35215|35255|35230|35265|35245|35225|35205|83
1729274400000|2024-10-18 18:00:00|35250|35225|35245|35230|35280|35260|35225|35205|114
1729278000000|2024-10-18 19:00:00|35242.5|35227.5|35262.5|35247.5|35272.5|35257.5|35235|35220|220
1729281600000|2024-10-18 20:00:00|35283.2|35243.2|35288.7|35248.7|35304.3|35264.3|35272|35232|0
1729461600000|2024-10-20 22:00:00|35311.7|35271.7|35347|35307|35352.7|35312.7|35310.4|35270.4|0
1729465200000|2024-10-20 23:00:00|35347.1|35307.1|35346.3|35306.3|35356.9|35316.9|35335.1|35295.1|0
1729468800000|2024-10-21 00:00:00|35346.4|35306.4|35295.3|35255.3|35347.7|35307.7|35267.7|35227.7|0
1729472400000|2024-10-21 01:00:00|35295.2|35255.2|35288.3|35248.3|35309.2|35269.2|35281.5|35241.5|0
1729476000000|2024-10-21 02:00:00|35288.4|35248.4|35274.2|35234.2|35295.2|35255.2|35267.4|35227.4|0
1729479600000|2024-10-21 03:00:00|35280.9|35240.9|35260.4|35220.4|35281.3|35241.3|35260.3|35220.3|0
1729483200000|2024-10-21 04:00:00|35260.3|35220.3|35253.2|35213.2|35274|35234|35239.5|35199.5|0
1729486800000|2024-10-21 05:00:00|35246.4|35206.4|35238.1|35198.1|35253.3|35213.3|35212|35172|0
1729490400000|2024-10-21 06:00:00|35223|35208|35163|35148|35238|35223|35140.5|35125.5|309
1729494000000|2024-10-21 07:00:00|35170.5|35155.5|35180.3|35165.3|35285.5|35270.5|35140.5|35125.5|2721
1729497600000|2024-10-21 08:00:00|35177.8|35162.8|35170.3|35155.3|35235.3|35220.3|35165.3|35150.3|823
1729501200000|2024-10-21 09:00:00|35167.8|35152.8|35115.3|35100.3|35205.3|35190.3|35072.8|35057.8|961
1729504800000|2024-10-21 10:00:00|35117.8|35102.8|35005.3|34990.3|35130.3|35115.3|34990.3|34975.3|674
1729508400000|2024-10-21 11:00:00|35010.3|34995.3|34982.2|34967.2|35037.8|35022.8|34970.3|34955.3|648
1729512000000|2024-10-21 12:00:00|34984.7|34969.7|35077.2|35062.2|35092.2|35077.2|34977.2|34962.2|505
1729515600000|2024-10-21 13:00:00|35074.7|35059.7|35137.2|35122.2|35147.2|35132.2|35069.7|35054.7|830
1729519200000|2024-10-21 14:00:00|35142.2|35127.2|35030|35015|35152.2|35137.2|35030|35015|862
1729522800000|2024-10-21 15:00:00|35025|35010|35027.5|35007.5|35032.5|35015|34965|34950|1436
1729526400000|2024-10-21 16:00:00|35022.5|35002.5|35037.5|35012.5|35047.5|35022.5|35002.5|34977.5|171
1729530000000|2024-10-21 17:00:00|35042.5|35017.5|35047.5|35027.5|35052.5|35032.5|35032.5|35007.5|110
1729533600000|2024-10-21 18:00:00|35042.5|35022.5|35020|35005|35052.5|35027.5|35015|35000|76
1729537200000|2024-10-21 19:00:00|35022.5|35007.5|35045|35030|35050|35035|35015|35000|93
1729540800000|2024-10-21 20:00:00|35061.9|35021.9|35087.7|35047.7|35096.1|35056.1|35044.4|35004.4|0
1729548000000|2024-10-21 22:00:00|35102.3|35062.3|35082.8|35042.8|35107|35067|35081.3|35041.3|0
1729551600000|2024-10-21 23:00:00|35083.4|35043.4|35057|35017|35090.9|35050.9|35052.5|35012.5|0
1729555200000|2024-10-22 00:00:00|35056.9|35016.9|35006.6|34966.6|35072.5|35032.5|35000|34960|0
1729558800000|2024-10-22 01:00:00|35006.5|34966.5|35008.4|34968.4|35028.8|34988.8|34965.4|34925.4|0
1729562400000|2024-10-22 02:00:00|35001.6|34961.6|34984|34944|35029.3|34989.3|34978.9|34938.9|0
1729566000000|2024-10-22 03:00:00|34984.1|34944.1|35007.7|34967.7|35031.9|34991.9|34984|34944|0
1729569600000|2024-10-22 04:00:00|35014.5|34974.5|35013.9|34973.9|35035.1|34995.1|34993.8|34953.8|0
1729573200000|2024-10-22 05:00:00|35014|34974|35025.7|34985.7|35094.3|35054.3|34986.6|34946.6|0
1729576800000|2024-10-22 06:00:00|34983.1|34968.1|34940.6|34925.6|35018.1|35003.1|34928.1|34913.1|459
1729580400000|2024-10-22 07:00:00|34938.1|34923.1|34848.6|34833.6|34973.1|34958.1|34828.1|34813.1|2234
1729584000000|2024-10-22 08:00:00|34853.6|34838.6|34783.6|34768.6|34863.6|34848.6|34751.1|34736.1|946
1729587600000|2024-10-22 09:00:00|34781.1|34766.1|34643.6|34628.6|34811.1|34796.1|34621.1|34606.1|1110
1729591200000|2024-10-22 10:00:00|34641.1|34626.1|34531.1|34516.1|34651.1|34636.1|34508.6|34493.6|1194
1729594800000|2024-10-22 11:00:00|34536.1|34521.1|34548.7|34533.7|34636.1|34621.1|34521.1|34506.1|794
1729598400000|2024-10-22 12:00:00|34553.7|34538.7|34588.7|34573.7|34638.7|34623.7|34533.7|34518.7|714
1729602000000|2024-10-22 13:00:00|34591.2|34576.2|34718.7|34703.7|34733.7|34718.7|34583.7|34568.7|844
1729605600000|2024-10-22 14:00:00|34716.2|34701.2|34717.3|34702.3|34733.7|34718.7|34642.3|34627.3|1335
1729609200000|2024-10-22 15:00:00|34712.3|34697.3|34714.8|34689.8|34764.8|34749.8|34709.8|34689.8|1247
1729612800000|2024-10-22 16:00:00|34709.8|34684.8|34719.8|34694.8|34719.8|34699.8|34674.8|34654.8|342
1729616400000|2024-10-22 17:00:00|34724.8|34699.8|34754.8|34734.8|34759.8|34734.8|34709.8|34684.8|111
1729620000000|2024-10-22 18:00:00|34749.8|34729.8|34742.3|34727.3|34764.8|34744.8|34737.3|34714.8|74
1729623600000|2024-10-22 19:00:00|34739.8|34724.8|34759.8|34744.8|34782.3|34767.3|34739.8|34724.8|128
1729627200000|2024-10-22 20:00:00|34769.4|34729.4|34739.2|34699.2|34774.9|34734.9|34737.1|34697.1|0
1729630800000|2024-10-22 21:00:00|34739.9|34699.9|34744.7|34704.7|34744.7|34704.7|34739.9|34699.9|0
1729634400000|2024-10-22 22:00:00|34743.1|34703.1|34727.8|34687.8|34743.1|34703.1|34705|34665|0
1729638000000|2024-10-22 23:00:00|34726.4|34686.4|34761.3|34721.3|34764.1|34724.1|34721.6|34681.6|0
1729641600000|2024-10-23 00:00:00|34761.2|34721.2|34696|34656|34777.9|34737.9|34679.1|34639.1|0
1729645200000|2024-10-23 01:00:00|34692.6|34652.6|34698.8|34658.8|34719.3|34679.3|34671.8|34631.8|0
1729648800000|2024-10-23 02:00:00|34698.9|34658.9|34739.7|34699.7|34753.4|34713.4|34692|34652|0
1729652400000|2024-10-23 03:00:00|34743.1|34703.1|34719.2|34679.2|34763.7|34723.7|34698.9|34658.9|0
1729656000000|2024-10-23 04:00:00|34719.1|34679.1|34753|34713|34766.6|34726.6|34705.6|34665.6|0
1729659600000|2024-10-23 05:00:00|34759.8|34719.8|34770.7|34730.7|34805|34765|34753|34713|0
1729663200000|2024-10-23 06:00:00|34800.6|34785.6|34675.6|34660.6|34808.1|34793.1|34658.1|34643.1|248
1729666800000|2024-10-23 07:00:00|34668.1|34653.1|34714.3|34699.3|34835.6|34820.6|34655.6|34640.6|2010
1729670400000|2024-10-23 08:00:00|34711.8|34696.8|34691.8|34676.8|34759.3|34744.3|34679.3|34664.3|741
1729674000000|2024-10-23 09:00:00|34694.3|34679.3|34781.8|34766.8|34811.8|34796.8|34691.8|34676.8|755
1729677600000|2024-10-23 10:00:00|34779.3|34764.3|34646.8|34631.8|34786.8|34771.8|34631.8|34616.8|742
1729681200000|2024-10-23 11:00:00|34649.3|34634.3|34726|34711|34736|34721|34641.8|34626.8|493
1729684800000|2024-10-23 12:00:00|34728.5|34713.5|34716|34701|34756|34741|34673.5|34658.5|600
1729688400000|2024-10-23 13:00:00|34711|34696|34788.5|34773.5|34811|34796|34686|34671|671
1729692000000|2024-10-23 14:00:00|34786|34771|34788|34773|34828|34813|34733|34718|1199
1729695600000|2024-10-23 15:00:00|34790.5|34775.5|34745.5|34725.5|34803|34788|34675.5|34660.5|1178
1729699200000|2024-10-23 16:00:00|34740.5|34720.5|34735.5|34710.5|34755.5|34735.5|34700.5|34680.5|196
1729702800000|2024-10-23 17:00:00|34730.5|34705.5|34660.5|34635.5|34735.5|34710.5|34650.5|34625.5|195
1729706400000|2024-10-23 18:00:00|34655.5|34630.5|34663|34648|34665.5|34650.5|34580.5|34555.5|354
1729710000000|2024-10-23 19:00:00|34660.5|34645.5|34678|34663|34683|34668|34628|34613|244
1729713600000|2024-10-23 20:00:00|34687.3|34647.3|34715.6|34675.6|34732.5|34692.5|34674|34634|0
1729717200000|2024-10-23 21:00:00|34715.3|34675.3|34719.8|34679.8|34723.4|34683.4|34709.2|34669.2|0
1729720800000|2024-10-23 22:00:00|34720.6|34680.6|34716.9|34676.9|34727.7|34687.7|34706.4|34666.4|0
1729724400000|2024-10-23 23:00:00|34716.8|34676.8|34711.5|34671.5|34716.9|34676.9|34685|34645|0
1729728000000|2024-10-24 00:00:00|34710.8|34670.8|34807.5|34767.5|34807.5|34767.5|34662.8|34622.8|0
1729731600000|2024-10-24 01:00:00|34807.4|34767.4|34773.2|34733.2|34807.4|34767.4|34766.2|34726.2|0
1729735200000|2024-10-24 02:00:00|34773.1|34733.1|34787.1|34747.1|34800.8|34760.8|34745.5|34705.5|0
1729738800000|2024-10-24 03:00:00|34787.2|34747.2|34752.8|34712.8|34801.1|34761.1|34752.8|34712.8|0
1729742400000|2024-10-24 04:00:00|34752.7|34712.7|34752.7|34712.7|34759.7|34719.7|34718.5|34678.5|0
1729746000000|2024-10-24 05:00:00|34752.8|34712.8|34739.2|34699.2|34752.9|34712.9|34711.6|34671.6|0
1729749600000|2024-10-24 06:00:00|34755.3|34740.3|34777.8|34762.8|34877.8|34862.8|34755.3|34740.3|343
1729753200000|2024-10-24 07:00:00|34782.8|34767.8|34909.5|34894.5|34947.8|34932.8|34762.8|34747.8|1987
1729756800000|2024-10-24 08:00:00|34907|34892|34949.5|34934.5|35019.5|35004.5|34887|34872|1141
1729760400000|2024-10-24 09:00:00|34952|34937|34907|34892|34959.5|34944.5|34869.5|34854.5|782
1729764000000|2024-10-24 10:00:00|34909.5|34894.5|34872|34857|34914.5|34899.5|34859.5|34844.5|593
1729767600000|2024-10-24 11:00:00|34869.5|34854.5|34920.8|34905.8|34940.8|34925.8|34869.5|34854.5|381
1729771200000|2024-10-24 12:00:00|34918.3|34903.3|34925.8|34910.8|34935.8|34920.8|34870.8|34855.8|583
1729774800000|2024-10-24 13:00:00|34930.8|34915.8|34880.8|34865.8|34960.8|34945.8|34830.8|34815.8|1163
1729778400000|2024-10-24 14:00:00|34883.3|34868.3|34744.4|34729.4|34888.3|34873.3|34734.4|34719.4|1113
1729782000000|2024-10-24 15:00:00|34746.9|34731.9|34706.9|34686.9|34776.9|34761.9|34674.4|34656.9|1288
1729785600000|2024-10-24 16:00:00|34701.9|34681.9|34726.9|34701.9|34726.9|34706.9|34641.9|34621.9|216
1729789200000|2024-10-24 17:00:00|34721.9|34696.9|34691.9|34666.9|34741.9|34721.9|34681.9|34661.9|214
1729792800000|2024-10-24 18:00:00|34686.9|34671.9|34684.4|34669.4|34711.9|34691.9|34669.4|34654.4|165
1729796400000|2024-10-24 19:00:00|34681.9|34666.9|34731.9|34716.9|34731.9|34716.9|34664.4|34649.4|347
1729800000000|2024-10-24 20:00:00|34746|34706|34771.2|34731.2|34802.8|34762.8|34746|34706|0
1729803600000|2024-10-24 21:00:00|34775.3|34735.3|34783.7|34743.7|34783.7|34743.7|34772.5|34732.5|0
1729807200000|2024-10-24 22:00:00|34783.6|34743.6|34763.4|34723.4|34787.8|34747.8|34753.1|34713.1|0
1729810800000|2024-10-24 23:00:00|34762|34722|34763.4|34723.4|34763.4|34723.4|34743.2|34703.2|0
1729814400000|2024-10-25 00:00:00|34763.5|34723.5|34749.7|34709.7|34777.9|34737.9|34722|34682|0
1729818000000|2024-10-25 01:00:00|34749.6|34709.6|34756.1|34716.1|34783.9|34743.9|34749.6|34709.6|0
1729821600000|2024-10-25 02:00:00|34756|34716|34749.6|34709.6|34776.9|34736.9|34742.6|34702.6|0
1729825200000|2024-10-25 03:00:00|34752.9|34712.9|34708|34668|34763.2|34723.2|34694.4|34654.4|0
1729828800000|2024-10-25 04:00:00|34701.2|34661.2|34685.8|34645.8|34708|34668|34658.6|34618.6|0
1729832400000|2024-10-25 05:00:00|34685.9|34645.9|34713.8|34673.8|34720.7|34680.7|34624.7|34584.7|0
1729836000000|2024-10-25 06:00:00|34695.2|34680.2|34702.7|34687.7|34755.2|34740.2|34662.7|34647.7|347
1729839600000|2024-10-25 07:00:00|34707.7|34692.7|34738.5|34723.5|34787.7|34772.7|34635.2|34620.2|1967
1729843200000|2024-10-25 08:00:00|34741|34726|34801|34786|34821|34806|34663.5|34648.5|1047
1729846800000|2024-10-25 09:00:00|34798.5|34783.5|34831|34816|34893.5|34878.5|34796|34781|752
1729850400000|2024-10-25 10:00:00|34828.5|34813.5|34718.5|34703.5|34846|34831|34713.5|34698.5|596
1729854000000|2024-10-25 11:00:00|34716|34701|34764.8|34749.8|34784.8|34769.8|34676|34661|504
1729857600000|2024-10-25 12:00:00|34767.3|34752.3|34794.8|34779.8|34809.8|34794.8|34754.8|34739.8|497
1729861200000|2024-10-25 13:00:00|34797.3|34782.3|34767.3|34752.3|34839.8|34824.8|34734.8|34719.8|814
1729864800000|2024-10-25 14:00:00|34764.8|34749.8|34795.3|34780.3|34832.8|34817.8|34734.8|34719.8|1019
1729868400000|2024-10-25 15:00:00|34797.8|34782.8|34772.8|34752.8|34810.3|34795.3|34735.3|34720.3|2004
1729872000000|2024-10-25 16:00:00|34767.8|34747.8|34807.8|34787.8|34822.8|34797.8|34762.8|34737.8|237
1729875600000|2024-10-25 17:00:00|34802.8|34782.8|34722.8|34702.8|34812.8|34792.8|34697.8|34677.8|400
1729879200000|2024-10-25 18:00:00|34717.8|34697.8|34750.3|34735.3|34762.8|34747.8|34687.8|34667.8|231
1729882800000|2024-10-25 19:00:00|34747.8|34732.8|34722.8|34707.8|34750.3|34735.3|34697.8|34682.8|201
1729886400000|2024-10-25 20:00:00|34742.8|34702.8|34710.9|34670.9|34747.3|34707.3|34703.2|34663.2|0
1730066400000|2024-10-27 22:00:00|34852.8|34812.8|34924.2|34884.2|34939.5|34899.5|34835.1|34795.1|0
1730070000000|2024-10-27 23:00:00|34925.6|34885.6|34915.3|34875.3|34936|34896|34903.5|34863.5|0
1730073600000|2024-10-28 00:00:00|34913.9|34873.9|34943.4|34903.4|35002.5|34962.5|34911.1|34871.1|0
1730077200000|2024-10-28 01:00:00|34936.6|34896.6|34906.6|34866.6|35005.4|34965.4|34899.8|34859.8|0
1730080800000|2024-10-28 02:00:00|34903.2|34863.2|34893.2|34853.2|34967.5|34927.5|34893|34853|0
1730084400000|2024-10-28 03:00:00|34893.3|34853.3|34885|34845|34910|34870|34854.1|34814.1|0
1730088000000|2024-10-28 04:00:00|34884.9|34844.9|34950.7|34910.7|34954.1|34914.1|34871.3|34831.3|0
1730091600000|2024-10-28 05:00:00|34950.6|34910.6|34839|34799|34957.5|34917.5|34832.1|34792.1|0
1730095200000|2024-10-28 06:00:00|34838.9|34798.9|34900.3|34860.3|34934.7|34894.7|34818.5|34778.5|0
1730098800000|2024-10-28 07:00:00|34900.2|34860.2|34937.8|34922.8|34995.3|34980.3|34890|34850|455
1730102400000|2024-10-28 08:00:00|34932.8|34917.8|34985.5|34970.5|35028|35013|34907.8|34892.8|2186
1730106000000|2024-10-28 09:00:00|34988|34973|34860.5|34845.5|35000.5|34985.5|34810.5|34795.5|1050
1730109600000|2024-10-28 10:00:00|34855.5|34840.5|34775.5|34760.5|34885.5|34870.5|34758|34743|702
1730113200000|2024-10-28 11:00:00|34773|34758|34755.5|34740.5|34790.5|34775.5|34720.5|34705.5|803
1730116800000|2024-10-28 12:00:00|34758|34743|34818.2|34803.2|34833.2|34818.2|34703|34688|783
1730120400000|2024-10-28 13:00:00|34820.7|34805.7|34828.2|34813.2|34868.2|34853.2|34803.2|34788.2|650
1730124000000|2024-10-28 14:00:00|34833.2|34818.2|34953.2|34938.2|34963.2|34948.2|34768.2|34753.2|1171
1730127600000|2024-10-28 15:00:00|34958.2|34943.2|34997.6|34982.6|35042.6|35027.6|34943.2|34928.2|1111
1730131200000|2024-10-28 16:00:00|35002.6|34987.6|35045.1|35020.1|35062.6|35047.6|34975.1|34960.1|1391
1730134800000|2024-10-28 17:00:00|35050.1|35025.1|35085.1|35060.1|35090.1|35070.1|35045.1|35020.1|219
1730138400000|2024-10-28 18:00:00|35080.1|35055.1|35065.1|35045.1|35090.1|35065.1|35050.1|35030.1|171
1730142000000|2024-10-28 19:00:00|35060.1|35040.1|35055.1|35040.1|35072.6|35057.6|35050.1|35030.1|134
1730145600000|2024-10-28 20:00:00|35057.6|35042.6|35067.6|35052.6|35092.6|35077.6|35050.1|35035.1|155
1730149200000|2024-10-28 21:00:00|35075.1|35035.1|35082|35042|35083.4|35043.4|35070.8|35030.8|0
1730152800000|2024-10-28 22:00:00|35081.3|35041.3|35053.4|35013.4|35085.5|35045.5|35041.5|35001.5|0
1730156400000|2024-10-28 23:00:00|35054.8|35014.8|35058.9|35018.9|35065.2|35025.2|35047|35007|0
1730160000000|2024-10-29 00:00:00|35059.1|35019.1|35061.5|35021.5|35075.4|35035.4|35023.3|34983.3|0
1730163600000|2024-10-29 01:00:00|35061.4|35021.4|35054.6|35014.6|35081.9|35041.9|35006.6|34966.6|0
1730167200000|2024-10-29 02:00:00|35061.4|35021.4|35068|35028|35081.8|35041.8|35033.9|34993.9|0
1730170800000|2024-10-29 03:00:00|35067.9|35027.9|35039.5|34999.5|35095.7|35055.7|35032.5|34992.5|0
1730174400000|2024-10-29 04:00:00|35039.4|34999.4|35081.1|35041.1|35081.1|35041.1|35032.5|34992.5|0
1730178000000|2024-10-29 05:00:00|35084.5|35044.5|35097|35057|35117.5|35077.5|35067.3|35027.3|0
1730181600000|2024-10-29 06:00:00|35103.9|35063.9|35132.1|35092.1|35145.7|35105.7|35097.1|35057.1|0
1730185200000|2024-10-29 07:00:00|35132|35092|35122.6|35107.6|35202.6|35187.6|35118.3|35078.3|437
1730188800000|2024-10-29 08:00:00|35132.6|35117.6|35166.7|35151.7|35242.6|35227.6|35077.6|35062.6|2336
1730192400000|2024-10-29 09:00:00|35169.2|35154.2|35246.7|35231.7|35259.2|35244.2|35156.7|35141.7|756
1730196000000|2024-10-29 10:00:00|35244.2|35229.2|35161.7|35146.7|35246.7|35231.7|35109.2|35094.2|840
1730199600000|2024-10-29 11:00:00|35164.2|35149.2|35114.2|35099.2|35171.7|35156.7|35111.7|35096.7|564
1730203200000|2024-10-29 12:00:00|35111.7|35096.7|35055.2|35040.2|35151.7|35136.7|35040.2|35025.2|1190
1730206800000|2024-10-29 13:00:00|35052.7|35037.7|34970.2|34955.2|35075.2|35060.2|34915.2|34900.2|1275
1730210400000|2024-10-29 14:00:00|34967.7|34952.7|34955.2|34940.2|35020.2|35005.2|34932.7|34917.7|1029
1730214000000|2024-10-29 15:00:00|34952.7|34937.7|34948.3|34933.3|34975.8|34960.8|34908.3|34893.3|1036
1730217600000|2024-10-29 16:00:00|34945.8|34930.8|34920.8|34900.8|34973.3|34958.3|34903.3|34888.3|2316
1730221200000|2024-10-29 17:00:00|34925.8|34895.8|34885.8|34860.8|34935.8|34915.8|34875.8|34855.8|235
1730224800000|2024-10-29 18:00:00|34880.8|34865.8|34900.8|34875.8|34920.8|34900.8|34880.8|34855.8|85
1730228400000|2024-10-29 19:00:00|34895.8|34880.8|34850.8|34835.8|34895.8|34880.8|34828.3|34813.3|213
1730232000000|2024-10-29 20:00:00|34853.3|34838.3|34838.3|34823.3|34868.3|34853.3|34813.3|34798.3|144
1730235600000|2024-10-29 21:00:00|34833.1|34793.1|34857.1|34817.1|34862.7|34822.7|34833.1|34793.1|0
1730239200000|2024-10-29 22:00:00|34857.6|34817.6|34874.2|34834.2|34885.2|34845.2|34853|34813|0
1730242800000|2024-10-29 23:00:00|34874.3|34834.3|34862.3|34822.3|34875.6|34835.6|34847.7|34807.7|0
1730246400000|2024-10-30 00:00:00|34860.9|34820.9|34852|34812|34892.7|34852.7|34844.3|34804.3|0
1730250000000|2024-10-30 01:00:00|34855.4|34815.4|34845.5|34805.5|34866|34826|34838|34798|0
1730253600000|2024-10-30 02:00:00|34838.8|34798.8|34796.4|34756.4|34852.1|34812.1|34776.2|34736.2|0
1730257200000|2024-10-30 03:00:00|34796.5|34756.5|34742.7|34702.7|34796.9|34756.9|34735.8|34695.8|0
1730260800000|2024-10-30 04:00:00|34743.1|34703.1|34712.4|34672.4|34749.9|34709.9|34702.2|34662.2|0
1730264400000|2024-10-30 05:00:00|34709|34669|34688.7|34648.7|34729.8|34689.8|34688.4|34648.4|0
1730268000000|2024-10-30 06:00:00|34702.2|34662.2|34793.7|34753.7|34807.3|34767.3|34675.1|34635.1|0
1730271600000|2024-10-30 07:00:00|34793.8|34753.8|34733.3|34718.3|34833.3|34818.3|34718.3|34703.3|291
1730275200000|2024-10-30 08:00:00|34738.3|34723.3|34620.9|34605.9|34763.3|34748.3|34610.8|34595.8|2375
1730278800000|2024-10-30 09:00:00|34615.9|34600.9|34643.3|34628.3|34675.8|34660.8|34579.3|34564.3|1333
1730282400000|2024-10-30 10:00:00|34640.8|34625.8|34553.3|34538.3|34650.8|34635.8|34538.3|34523.3|1148
1730286000000|2024-10-30 11:00:00|34558.3|34543.3|34450.8|34435.8|34558.3|34543.3|34445.8|34430.8|1169
1730289600000|2024-10-30 12:00:00|34448.3|34433.3|34408.6|34393.6|34488.3|34473.3|34378.6|34363.6|1148
1730293200000|2024-10-30 13:00:00|34403.6|34388.6|34556.1|34541.1|34558.6|34543.6|34363.6|34348.6|1311
1730296800000|2024-10-30 14:00:00|34553.6|34538.6|34563.6|34548.6|34611.1|34596.1|34523.6|34508.6|1175
1730300400000|2024-10-30 15:00:00|34566.1|34551.1|34544.3|34529.3|34589.3|34574.3|34511.8|34496.8|863
1730304000000|2024-10-30 16:00:00|34546.8|34531.8|34531.8|34511.8|34566.8|34551.8|34499.3|34484.3|1407
1730307600000|2024-10-30 17:00:00|34536.8|34516.8|34501.8|34476.8|34551.8|34531.8|34471.8|34451.8|152
1730311200000|2024-10-30 18:00:00|34506.8|34481.8|34491.8|34471.8|34521.8|34501.8|34476.8|34456.8|116
1730314800000|2024-10-30 19:00:00|34486.8|34466.8|34439.3|34424.3|34491.8|34466.8|34426.8|34411.8|148
1730318400000|2024-10-30 20:00:00|34441.8|34426.8|34411.8|34396.8|34451.8|34436.8|34411.8|34396.8|100
1730322000000|2024-10-30 21:00:00|34426.8|34386.8|34394|34354|34431.1|34391.1|34394|34354|0
1730325600000|2024-10-30 22:00:00|34393.3|34353.3|34398.1|34358.1|34419.8|34379.8|34363.2|34323.2|0
1730329200000|2024-10-30 23:00:00|34396.7|34356.7|34386|34346|34407.2|34367.2|34377.9|34337.9|0
1730332800000|2024-10-31 00:00:00|34385.3|34345.3|34363|34323|34406.1|34366.1|34359.5|34319.5|0
1730336400000|2024-10-31 01:00:00|34363.1|34323.1|34383.5|34343.5|34425.1|34385.1|34363|34323|0
1730340000000|2024-10-31 02:00:00|34376.7|34336.7|34349.6|34309.6|34390.5|34350.5|34342.8|34302.8|0
1730343600000|2024-10-31 03:00:00|34356.4|34316.4|34345.6|34305.6|34376.5|34336.5|34335.4|34295.4|0
1730347200000|2024-10-31 04:00:00|34349|34309|34310.7|34270.7|34349.1|34309.1|34273.5|34233.5|0
1730350800000|2024-10-31 05:00:00|34314.1|34274.1|34316.9|34276.9|34330.9|34290.9|34296.7|34256.7|0
1730354400000|2024-10-31 06:00:00|34323.8|34283.8|34277.1|34237.1|34332.1|34292.1|34256.9|34216.9|0
1730358000000|2024-10-31 07:00:00|34270.3|34230.3|34214.3|34199.3|34309.3|34294.3|34159.3|34144.3|666
1730361600000|2024-10-31 08:00:00|34211.8|34196.8|34401.6|34386.6|34431|34416|34171.8|34156.8|2677
1730365200000|2024-10-31 09:00:00|34399.1|34384.1|34418.2|34403.2|34430.7|34415.7|34341|34326|1016
1730368800000|2024-10-31 10:00:00|34415.7|34400.7|34379.8|34364.8|34468.2|34453.2|34352.3|34337.3|909
1730372400000|2024-10-31 11:00:00|34387.3|34372.3|34361.8|34346.8|34422.3|34407.3|34311.8|34296.8|989
1730376000000|2024-10-31 12:00:00|34359.3|34344.3|34394.7|34379.7|34414.7|34399.7|34348.7|34333.7|1628
1730379600000|2024-10-31 13:00:00|34389.7|34374.7|34339.7|34324.7|34469.7|34454.7|34324.7|34309.7|1092
1730383200000|2024-10-31 14:00:00|34334.7|34319.7|34107.2|34092.2|34349.7|34334.7|34084.7|34069.7|2247
1730386800000|2024-10-31 15:00:00|34102.2|34087.2|34210.9|34195.9|34255.9|34240.9|34092.2|34077.2|1396
1730390400000|2024-10-31 16:00:00|34213.4|34198.4|34303.4|34278.4|34305.9|34290.9|34190.9|34175.9|2041
1730394000000|2024-10-31 17:00:00|34308.4|34283.4|34278.4|34258.4|34323.4|34303.4|34268.4|34243.4|187
1730397600000|2024-10-31 18:00:00|34283.4|34253.4|34298.4|34273.4|34303.4|34278.4|34248.4|34223.4|184
1730401200000|2024-10-31 19:00:00|34303.4|34278.4|34293.4|34278.4|34328.4|34308.4|34278.4|34263.4|172
1730404800000|2024-10-31 20:00:00|34290.9|34275.9|34280.9|34265.9|34308.4|34293.4|34260.9|34245.9|206
1730408400000|2024-10-31 21:00:00|34295.4|34255.4|34317.8|34277.8|34334.3|34294.3|34293.9|34253.9|0
1730412000000|2024-10-31 22:00:00|34318.4|34278.4|34365.1|34325.1|34396.7|34356.7|34318.4|34278.4|0
1730415600000|2024-10-31 23:00:00|34365.8|34325.8|34346.1|34306.1|34372.8|34332.8|34329.9|34289.9|0
1730419200000|2024-11-01 00:00:00|34346|34306|34284.3|34244.3|34346.1|34306.1|34276.5|34236.5|0
1730422800000|2024-11-01 01:00:00|34284.2|34244.2|34269.3|34229.3|34299.9|34259.9|34248.7|34208.7|0
1730426400000|2024-11-01 02:00:00|34269.4|34229.4|34276.7|34236.7|34276.7|34236.7|34213.3|34173.3|0
1730430000000|2024-11-01 03:00:00|34276.6|34236.6|34291.1|34251.1|34305|34265|34263.1|34223.1|0
1730433600000|2024-11-01 04:00:00|34291.2|34251.2|34270.7|34230.7|34298.1|34258.1|34263.6|34223.6|0
1730437200000|2024-11-01 05:00:00|34277.5|34237.5|34271.7|34231.7|34285.3|34245.3|34257.3|34217.3|0
1730440800000|2024-11-01 06:00:00|34271.6|34231.6|34260.2|34220.2|34285.3|34245.3|34256.4|34216.4|0
1730444400000|2024-11-01 07:00:00|34256.8|34216.8|34283.4|34268.4|34343.4|34328.4|34230.9|34215.9|478
1730448000000|2024-11-01 08:00:00|34280.9|34265.9|34431|34416|34440.3|34425.3|34250.9|34235.9|2858
1730451600000|2024-11-01 09:00:00|34428.5|34413.5|34583.5|34568.5|34638.5|34623.5|34423.5|34408.5|1200
1730455200000|2024-11-01 10:00:00|34586|34571|34583.5|34568.5|34603.5|34588.5|34481|34466|1116
1730458800000|2024-11-01 11:00:00|34586|34571|34623.5|34608.5|34648.5|34633.5|34586|34571|712
1730462400000|2024-11-01 12:00:00|34621|34606|34643.4|34628.4|34653.4|34638.4|34568.5|34553.5|879
1730466000000|2024-11-01 13:00:00|34640.9|34625.9|34633.4|34618.4|34693.4|34678.4|34620.9|34605.9|895
1730469600000|2024-11-01 14:00:00|34635.9|34620.9|34723.4|34708.4|34733.4|34718.4|34633.4|34618.4|1287
1730473200000|2024-11-01 15:00:00|34720.9|34705.9|34730.4|34715.4|34772.9|34757.9|34702.9|34687.9|1012
1730476800000|2024-11-01 16:00:00|34732.9|34717.9|34637.9|34617.9|34762.9|34747.9|34637.9|34612.9|1459
1730480400000|2024-11-01 17:00:00|34642.9|34622.9|34612.9|34592.9|34682.9|34662.9|34607.9|34587.9|321
1730484000000|2024-11-01 18:00:00|34607.9|34587.9|34622.9|34602.9|34627.9|34607.9|34582.9|34562.9|139
1730487600000|2024-11-01 19:00:00|34627.9|34597.9|34612.9|34597.9|34642.9|34622.9|34582.9|34567.9|103
1730491200000|2024-11-01 20:00:00|34610.4|34595.4|34630.4|34615.4|34640.4|34625.4|34602.9|34587.9|63
1730674800000|2024-11-03 23:00:00|34581.6|34541.6|34620.7|34580.7|34655.2|34615.2|34562.6|34522.6|0
1730678400000|2024-11-04 00:00:00|34622.1|34582.1|34647.2|34607.2|34661.1|34621.1|34544.2|34504.2|0
1730682000000|2024-11-04 01:00:00|34647.3|34607.3|34710.6|34670.6|34724.6|34684.6|34647.1|34607.1|0
1730685600000|2024-11-04 02:00:00|34710.7|34670.7|34732.3|34692.3|34767.5|34727.5|34703.6|34663.6|0
1730689200000|2024-11-04 03:00:00|34732.4|34692.4|34787.6|34747.6|34787.7|34747.7|34732.2|34692.2|0
1730692800000|2024-11-04 04:00:00|34787.5|34747.5|34761|34721|34788.7|34748.7|34746.7|34706.7|0
1730696400000|2024-11-04 05:00:00|34760.9|34720.9|34760.8|34720.8|34781.3|34741.3|34726.2|34686.2|0
1730700000000|2024-11-04 06:00:00|34757.4|34717.4|34768.1|34728.1|34795.8|34755.8|34744.3|34704.3|0
1730703600000|2024-11-04 07:00:00|34720.4|34705.4|34642.9|34627.9|34732.9|34717.9|34617.9|34602.9|304
1730707200000|2024-11-04 08:00:00|34640.4|34625.4|34668.1|34653.1|34725.4|34710.4|34583.1|34568.1|2245
1730710800000|2024-11-04 09:00:00|34665.6|34650.6|34776.2|34761.2|34781.2|34766.2|34653.1|34638.1|915
1730714400000|2024-11-04 10:00:00|34771.2|34756.2|34811.2|34796.2|34831.2|34816.2|34771.2|34756.2|1119
1730718000000|2024-11-04 11:00:00|34808.7|34793.7|34768.7|34753.7|34823.7|34808.7|34756.2|34741.2|1024
1730721600000|2024-11-04 12:00:00|34771.2|34756.2|34714.5|34699.5|34783.7|34768.7|34694.5|34679.5|505
1730725200000|2024-11-04 13:00:00|34712|34697|34659.5|34644.5|34744.5|34729.5|34644.5|34629.5|516
1730728800000|2024-11-04 14:00:00|34657|34642|34649.5|34634.5|34659.5|34644.5|34604.5|34589.5|1037
1730732400000|2024-11-04 15:00:00|34652|34637|34654|34639|34724|34709|34619.5|34604.5|2157
1730736000000|2024-11-04 16:00:00|34649|34634|34491.5|34471.5|34659|34644|34476.5|34456.5|1972
1730739600000|2024-11-04 17:00:00|34496.5|34476.5|34546.5|34521.5|34571.5|34546.5|34476.5|34451.5|195
1730743200000|2024-11-04 18:00:00|34541.5|34526.5|34541.5|34521.5|34571.5|34546.5|34511.5|34491.5|116
1730746800000|2024-11-04 19:00:00|34546.5|34526.5|34551.5|34536.5|34566.5|34551.5|34531.5|34516.5|83
1730750400000|2024-11-04 20:00:00|34554|34539|34511.5|34496.5|34561.5|34546.5|34499|34484|117
1730754000000|2024-11-04 21:00:00|34538|34498|34571.5|34531.5|34573.6|34533.6|34523.1|34483.1|0
1730757600000|2024-11-04 22:00:00|34571.4|34531.4|34584.7|34544.7|34586.9|34546.9|34560.2|34520.2|0
1730761200000|2024-11-04 23:00:00|34585.1|34545.1|34550.9|34510.9|34610.2|34570.2|34549.4|34509.4|0
1730764800000|2024-11-05 00:00:00|34550.8|34510.8|34540.9|34500.9|34550.9|34510.9|34499.8|34459.8|0
1730768400000|2024-11-05 01:00:00|34534|34494|34613.8|34573.8|34620.9|34580.9|34505.7|34465.7|0
1730772000000|2024-11-05 02:00:00|34610.4|34570.4|34605.9|34565.9|34619.8|34579.8|34568.9|34528.9|0
1730775600000|2024-11-05 03:00:00|34599|34559|34612.3|34572.3|34626.7|34586.7|34598.8|34558.8|0
1730779200000|2024-11-05 04:00:00|34612.4|34572.4|34608.4|34568.4|34640|34600|34604.9|34564.9|0
1730782800000|2024-11-05 05:00:00|34611.8|34571.8|34640.2|34600.2|34654|34614|34605.1|34565.1|0
1730786400000|2024-11-05 06:00:00|34647.1|34607.1|34674.9|34634.9|34695.2|34655.2|34633.3|34593.3|0
1730790000000|2024-11-05 07:00:00|34586.6|34571.6|34561.6|34546.6|34606.6|34591.6|34536.6|34521.6|191
1730793600000|2024-11-05 08:00:00|34564.1|34549.1|34630.5|34615.5|34633|34618|34479.1|34464.1|2292
1730797200000|2024-11-05 09:00:00|34628|34613|34703|34688|34713|34698|34613|34598|991
1730800800000|2024-11-05 10:00:00|34700.5|34685.5|34618|34603|34700.5|34685.5|34565.5|34550.5|884
1730804400000|2024-11-05 11:00:00|34620.5|34605.5|34508|34493|34658|34643|34508|34493|925
1730808000000|2024-11-05 12:00:00|34513|34498|34499.8|34484.8|34568|34553|34440.5|34425.5|889
1730811600000|2024-11-05 13:00:00|34497.3|34482.3|34437.3|34422.3|34522.3|34507.3|34434.8|34419.8|602
1730815200000|2024-11-05 14:00:00|34434.8|34419.8|34372.3|34357.3|34452.3|34437.3|34357.3|34342.3|1566
1730818800000|2024-11-05 15:00:00|34369.8|34354.8|34487.3|34472.3|34497.3|34482.3|34367.3|34352.3|1898
1730822400000|2024-11-05 16:00:00|34492.3|34477.3|34469.8|34449.8|34512.3|34497.3|34459.8|34444.8|3717
1730826000000|2024-11-05 17:00:00|34474.8|34454.8|34489.8|34469.8|34504.8|34484.8|34464.8|34444.8|223
1730829600000|2024-11-05 18:00:00|34484.8|34464.8|34424.8|34404.8|34489.8|34469.8|34399.8|34379.8|150
1730833200000|2024-11-05 19:00:00|34429.8|34409.8|34384.8|34369.8|34454.8|34434.8|34377.3|34362.3|239
1730836800000|2024-11-05 20:00:00|34382.3|34367.3|34472.3|34457.3|34472.3|34457.3|34379.8|34364.8|205
1730840400000|2024-11-05 21:00:00|34474.7|34434.7|34531.4|34491.4|34537|34497|34470.5|34430.5|0
1730844000000|2024-11-05 22:00:00|34531.2|34491.2|34523|34483|34531.4|34491.4|34519.4|34479.4|0
1730847600000|2024-11-05 23:00:00|34522.9|34482.9|34492.9|34452.9|34533.1|34493.1|34489.3|34449.3|0
1730851200000|2024-11-06 00:00:00|34492.8|34452.8|34510|34470|34559|34519|34445.2|34405.2|0
1730854800000|2024-11-06 01:00:00|34509.9|34469.9|34579|34539|34614.8|34574.8|34506.4|34466.4|0
1730858400000|2024-11-06 02:00:00|34578.9|34538.9|34765.4|34725.4|34768.9|34728.9|34571.7|34531.7|0
1730862000000|2024-11-06 03:00:00|34765.3|34725.3|34357.7|34317.7|34828.7|34788.7|34316.1|34276.1|0
1730865600000|2024-11-06 04:00:00|34357.8|34317.8|34402.3|34362.3|34509.9|34469.9|34259.5|34219.5|0
1730869200000|2024-11-06 05:00:00|34402.2|34362.2|34277.2|34237.2|34408.3|34368.3|34204.1|34164.1|0
1730872800000|2024-11-06 06:00:00|34277.3|34237.3|34518.6|34478.6|34656.2|34616.2|34229.2|34189.2|0
1730876400000|2024-11-06 07:00:00|34586.8|34571.8|34694.3|34679.3|34806.8|34791.8|34556.8|34541.8|1127
1730880000000|2024-11-06 08:00:00|34676.8|34661.8|34955.2|34940.2|34955.2|34940.2|34624.3|34609.3|4720
1730883600000|2024-11-06 09:00:00|34957.7|34942.7|34670.2|34655.2|34980.2|34965.2|34585.2|34570.2|3604
1730887200000|2024-11-06 10:00:00|34667.7|34652.7|34692.7|34677.7|34792.7|34777.7|34647.7|34632.7|3201
1730890800000|2024-11-06 11:00:00|34690.2|34675.2|34327.7|34312.7|34702.7|34687.7|34277.7|34262.7|2924
1730894400000|2024-11-06 12:00:00|34330.2|34315.2|34543.5|34528.5|34563.5|34548.5|34302.7|34287.7|1345
1730898000000|2024-11-06 13:00:00|34546|34531|34266|34251|34556|34541|34218.5|34203.5|1311
1730901600000|2024-11-06 14:00:00|34268.5|34253.5|33913.5|33898.5|34268.5|34253.5|33848.5|33833.5|3853
1730905200000|2024-11-06 15:00:00|33908.5|33893.5|33920.7|33905.7|34003.2|33988.2|33835.7|33820.7|3060
1730908800000|2024-11-06 16:00:00|33918.2|33903.2|33918.2|33898.2|33968.2|33953.2|33850.7|33835.7|3364
1730912400000|2024-11-06 17:00:00|33913.2|33893.2|33963.2|33943.2|33973.2|33948.2|33873.2|33853.2|489
1730916000000|2024-11-06 18:00:00|33958.2|33938.2|34023.2|34003.2|34043.2|34023.2|33953.2|33933.2|350
1730919600000|2024-11-06 19:00:00|34028.2|34008.2|34008.2|33993.2|34040.7|34025.7|33995.7|33978.2|136
1730923200000|2024-11-06 20:00:00|34013.2|33998.2|34063.2|34048.2|34078.2|34063.2|34008.2|33993.2|310
1730926800000|2024-11-06 21:00:00|34085.9|34045.9|34143.2|34103.2|34146.1|34106.1|34073.4|34033.4|0
1730930400000|2024-11-06 22:00:00|34143.3|34103.3|34128.5|34088.5|34146.1|34106.1|34115.9|34075.9|0
1730934000000|2024-11-06 23:00:00|34129.2|34089.2|34090.6|34050.6|34130.6|34090.6|34087.1|34047.1|0
1730937600000|2024-11-07 00:00:00|34089.9|34049.9|34017.2|33977.2|34115.2|34075.2|33986.8|33946.8|0
1730941200000|2024-11-07 01:00:00|34013.8|33973.8|33977.9|33937.9|34014|33974|33922.4|33882.4|0
1730944800000|2024-11-07 02:00:00|33974.5|33934.5|33936.8|33896.8|33998.3|33958.3|33909.5|33869.5|0
1730948400000|2024-11-07 03:00:00|33936.9|33896.9|34005.7|33965.7|34012.9|33972.9|33929.9|33889.9|0
1730952000000|2024-11-07 04:00:00|34005.8|33965.8|33970.3|33930.3|34005.9|33965.9|33949.5|33909.5|0
1730955600000|2024-11-07 05:00:00|33966.9|33926.9|34095.7|34055.7|34095.8|34055.8|33956.5|33916.5|0
1730959200000|2024-11-07 06:00:00|34109.3|34069.3|34142.9|34102.9|34166.9|34126.9|34061.5|34021.5|0
1730962800000|2024-11-07 07:00:00|34068.9|34053.9|34041.4|34026.4|34138.9|34123.9|33988.9|33973.9|399
1730966400000|2024-11-07 08:00:00|34043.9|34028.9|34261.4|34246.4|34311.4|34296.4|34031.4|34016.4|4221
1730970000000|2024-11-07 09:00:00|34266.4|34251.4|34142|34127|34379.5|34364.5|34142|34127|1846
1730973600000|2024-11-07 10:00:00|34139.5|34124.5|34029.5|34014.5|34172|34157|33934.5|33919.5|1816
1730977200000|2024-11-07 11:00:00|34032|34017|34062|34047|34127|34112|34004.5|33989.5|724
1730980800000|2024-11-07 12:00:00|34059.5|34044.5|33987|33972|34119.5|34104.5|33977|33962|613
1730984400000|2024-11-07 13:00:00|33992|33977|34037|34022|34097|34082|33982|33967|904
1730988000000|2024-11-07 14:00:00|34042|34027|34162|34147|34197|34182|34017|34002|1663
1730991600000|2024-11-07 15:00:00|34164.5|34149.5|34128.5|34113.5|34217|34202|34067|34052|1545
1730995200000|2024-11-07 16:00:00|34133.5|34118.5|34005.6|33985.6|34138.5|34123.5|33960.6|33945.6|1826
1730998800000|2024-11-07 17:00:00|34000.6|33980.6|34010.6|33990.6|34035.6|34015.6|33985.6|33965.6|481
1731002400000|2024-11-07 18:00:00|34015.6|33985.6|33979.6|33951.6|34015.6|33995.6|33955.6|33935.6|467
1731006000000|2024-11-07 19:00:00|33980.6|33960.6|34038.1|34023.1|34038.1|34023.1|33960.6|33940.6|483
1731009600000|2024-11-07 20:00:00|34035.6|34020.6|34020.6|34005.6|34063.1|34048.1|33998.1|33983.1|391
1731013200000|2024-11-07 21:00:00|34033.4|33993.4|34043.4|34003.4|34062.1|34022.1|34017.1|33977.1|0
1731016800000|2024-11-07 22:00:00|34044.1|34004.1|34051.4|34011.4|34051.4|34011.4|34043.4|34003.4|0
1731020400000|2024-11-07 23:00:00|34051.5|34011.5|34051.2|34011.2|34061|34021|34023.7|33983.7|0
1731024000000|2024-11-08 00:00:00|34051.9|34011.9|34021.8|33981.8|34060.9|34020.9|34015.2|33975.2|0
1731027600000|2024-11-08 01:00:00|34025.2|33985.2|34005.8|33965.8|34032.1|33992.1|34002.1|33962.1|0
1731031200000|2024-11-08 02:00:00|34005.7|33965.7|33971.6|33931.6|34012.8|33972.8|33958.3|33918.3|0
1731034800000|2024-11-08 03:00:00|33971.7|33931.7|33954.5|33914.5|33998.8|33958.8|33951.1|33911.1|0
1731038400000|2024-11-08 04:00:00|33951.1|33911.1|33959.5|33919.5|33979.9|33939.9|33944.3|33904.3|0
1731042000000|2024-11-08 05:00:00|33959.4|33919.4|33997|33957|34010.7|33970.7|33952.7|33912.7|0
1731045600000|2024-11-08 06:00:00|33990.3|33950.3|33936.3|33896.3|34003.9|33963.9|33915.8|33875.8|0
1731049200000|2024-11-08 07:00:00|33958|33943|33970.5|33955.5|34005.5|33990.5|33928|33913|221
1731052800000|2024-11-08 08:00:00|33973|33958|33783|33768|33995.5|33980.5|33630.5|33615.5|4864
1731056400000|2024-11-08 09:00:00|33785.5|33770.5|33679|33664|33819|33804|33666.5|33651.5|1284
1731060000000|2024-11-08 10:00:00|33681.5|33666.5|33674|33659|33709|33694|33604|33589|1291
1731063600000|2024-11-08 11:00:00|33676.5|33661.5|33781.5|33766.5|33794|33779|33641.5|33626.5|2429
1731067200000|2024-11-08 12:00:00|33784|33769|33845|33830|33870|33855|33774|33759|2734
1731070800000|2024-11-08 13:00:00|33842.5|33827.5|33835|33820|33887.5|33872.5|33805|33790|1436
1731074400000|2024-11-08 14:00:00|33840|33825|33742.5|33727.5|33875|33860|33730|33715|1477
1731078000000|2024-11-08 15:00:00|33745|33730|33824.9|33809.9|33839.9|33824.9|33704.9|33689.9|1143
1731081600000|2024-11-08 16:00:00|33827.4|33812.4|33832.4|33807.4|33847.4|33827.4|33792.4|33777.4|1351
1731085200000|2024-11-08 17:00:00|33827.4|33812.4|33857.4|33837.4|33867.4|33842.4|33827.4|33802.4|201
1731088800000|2024-11-08 18:00:00|33852.4|33832.4|33872.4|33847.4|33887.4|33862.4|33842.4|33822.4|118
1731092400000|2024-11-08 19:00:00|33867.4|33842.4|33899.9|33884.9|33934.9|33919.9|33857.4|33837.4|62
1731096000000|2024-11-08 20:00:00|33904.9|33889.9|33909.9|33894.9|33914.9|33899.9|33867.4|33852.4|156
1731099600000|2024-11-08 21:00:00|33924.4|33884.4|33919.8|33879.8|33949.1|33909.1|33917.7|33877.7|0
1731103200000|2024-11-08 22:00:00|33920.2|33880.2|33920.2|33880.2|33920.2|33880.2|33920.2|33880.2|0
1731279600000|2024-11-10 23:00:00|33956.8|33916.8|33984.4|33944.4|33987.4|33947.4|33950.4|33910.4|0
1731283200000|2024-11-11 00:00:00|33985.1|33945.1|33973.9|33933.9|34008.5|33968.5|33963.7|33923.7|0
1731286800000|2024-11-11 01:00:00|33970.5|33930.5|33967.6|33927.6|33981.2|33941.2|33924.8|33884.8|0
1731290400000|2024-11-11 02:00:00|33960.8|33920.8|33933.5|33893.5|33967.7|33927.7|33919.9|33879.9|0
1731294000000|2024-11-11 03:00:00|33926.7|33886.7|33913.4|33873.4|33940.4|33900.4|33913.3|33873.3|0
1731297600000|2024-11-11 04:00:00|33913.5|33873.5|33927.3|33887.3|33934.1|33894.1|33913.5|33873.5|0
1731301200000|2024-11-11 05:00:00|33930.7|33890.7|33971.2|33931.2|33988.2|33948.2|33927.3|33887.3|0
1731304800000|2024-11-11 06:00:00|33974.6|33934.6|34022|33982|34022|33982|33967.8|33927.8|0
1731308400000|2024-11-11 07:00:00|34004.3|33989.3|34089.3|34074.3|34089.3|34074.3|33949.3|33934.3|338
1731312000000|2024-11-11 08:00:00|34086.8|34071.8|34090.1|34075.1|34204.3|34189.3|34056.8|34041.8|2476
1731315600000|2024-11-11 09:00:00|34092.6|34077.6|34162.6|34147.6|34162.6|34147.6|34040.1|34025.1|1000
1731319200000|2024-11-11 10:00:00|34160.1|34145.1|34210.1|34195.1|34282.6|34267.6|34152.6|34137.6|911
1731322800000|2024-11-11 11:00:00|34212.6|34197.6|34255.1|34240.1|34265.1|34250.1|34192.6|34177.6|639
1731326400000|2024-11-11 12:00:00|34262.6|34247.6|34286.1|34271.1|34318.6|34303.6|34245.1|34230.1|521
1731330000000|2024-11-11 13:00:00|34288.6|34273.6|34368.6|34353.6|34388.6|34373.6|34273.6|34258.6|925
1731333600000|2024-11-11 14:00:00|34371.1|34356.1|34351.1|34336.1|34388.6|34373.6|34268.6|34253.6|1673
1731337200000|2024-11-11 15:00:00|34353.6|34338.6|34367.2|34352.2|34389.7|34374.7|34333.6|34318.6|906
1731340800000|2024-11-11 16:00:00|34369.7|34354.7|34362.2|34342.2|34384.7|34369.7|34319.7|34304.7|1956
1731344400000|2024-11-11 17:00:00|34357.2|34337.2|34327.2|34307.2|34372.2|34352.2|34322.2|34302.2|177
1731348000000|2024-11-11 18:00:00|34322.2|34302.2|34312.2|34287.2|34327.2|34302.2|34262.2|34242.2|212
1731351600000|2024-11-11 19:00:00|34317.2|34292.2|34294.7|34279.7|34317.2|34297.2|34284.7|34269.7|130
1731355200000|2024-11-11 20:00:00|34292.2|34277.2|34272.2|34257.2|34314.7|34299.7|34264.7|34249.7|300
1731358800000|2024-11-11 21:00:00|34297.7|34257.7|34275.8|34235.8|34299.6|34259.6|34273.7|34233.7|0
1731362400000|2024-11-11 22:00:00|34276.5|34236.5|34279.6|34239.6|34282.5|34242.5|34273.7|34233.7|0
1731366000000|2024-11-11 23:00:00|34279.9|34239.9|34279.6|34239.6|34286|34246|34266.9|34226.9|0
1731369600000|2024-11-12 00:00:00|34279.5|34239.5|34243.7|34203.7|34282.5|34242.5|34233.1|34193.1|0
1731373200000|2024-11-12 01:00:00|34240.3|34200.3|34278|34238|34309.3|34269.3|34233.4|34193.4|0
1731376800000|2024-11-12 02:00:00|34274.6|34234.6|34185.7|34145.7|34288.3|34248.3|34171.9|34131.9|0
1731380400000|2024-11-12 03:00:00|34185.8|34145.8|34182.3|34142.3|34233.8|34193.8|34178.8|34138.8|0
1731384000000|2024-11-12 04:00:00|34178.9|34138.9|34196.4|34156.4|34199.8|34159.8|34158.5|34118.5|0
1731387600000|2024-11-12 05:00:00|34193|34153|34047.6|34007.6|34199.8|34159.8|34040.6|34000.6|0
1731391200000|2024-11-12 06:00:00|34047.7|34007.7|34066.3|34026.3|34122.2|34082.2|34032.5|33992.5|0
1731394800000|2024-11-12 07:00:00|34065.3|34050.3|34082.8|34067.8|34140.3|34125.3|34027.8|34012.8|318
1731398400000|2024-11-12 08:00:00|34085.3|34070.3|34133.2|34118.2|34160.7|34145.7|33977.8|33962.8|2698
1731402000000|2024-11-12 09:00:00|34135.7|34120.7|34085.7|34070.7|34175.7|34160.7|34073.2|34058.2|1413
1731405600000|2024-11-12 10:00:00|34083.2|34068.2|33980.7|33965.7|34100.7|34085.7|33968.2|33953.2|1032
1731409200000|2024-11-12 11:00:00|33985.7|33970.7|34028.2|34013.2|34055.7|34040.7|33980.7|33965.7|705
1731412800000|2024-11-12 12:00:00|34025.7|34010.7|34001.8|33986.8|34058.2|34043.2|33986.8|33971.8|591
1731416400000|2024-11-12 13:00:00|34004.3|33989.3|34036.8|34021.8|34066.8|34051.8|33964.3|33949.3|745
1731420000000|2024-11-12 14:00:00|34039.3|34024.3|33941.8|33926.8|34076.8|34061.8|33931.8|33916.8|1307
1731423600000|2024-11-12 15:00:00|33946.8|33931.8|33693.6|33678.6|33946.8|33931.8|33686.1|33671.1|2728
1731427200000|2024-11-12 16:00:00|33696.1|33681.1|33533.6|33513.6|33696.1|33681.1|33528.6|33508.6|4682
1731430800000|2024-11-12 17:00:00|33528.6|33508.6|33498.6|33478.6|33563.6|33543.6|33483.6|33458.6|306
1731434400000|2024-11-12 18:00:00|33503.6|33483.6|33588.6|33568.6|33608.6|33583.6|33498.6|33478.6|268
1731438000000|2024-11-12 19:00:00|33593.6|33573.6|33613.6|33598.6|33633.6|33618.6|33593.6|33568.6|119
1731441600000|2024-11-12 20:00:00|33616.1|33601.1|33618.6|33603.6|33638.6|33623.6|33598.6|33583.6|180
1731445200000|2024-11-12 21:00:00|33630.4|33590.4|33622.2|33582.2|33642.7|33602.7|33618|33578|0
1731448800000|2024-11-12 22:00:00|33622.3|33582.3|33623.1|33583.1|33628.6|33588.6|33620.8|33580.8|0
1731452400000|2024-11-12 23:00:00|33622.4|33582.4|33605.1|33565.1|33629.5|33589.5|33588.2|33548.2|0
1731456000000|2024-11-13 00:00:00|33605.2|33565.2|33570.6|33530.6|33608.6|33568.6|33553.6|33513.6|0
1731459600000|2024-11-13 01:00:00|33570.7|33530.7|33584.1|33544.1|33611.9|33571.9|33549.9|33509.9|0
1731463200000|2024-11-13 02:00:00|33584.2|33544.2|33632.3|33592.3|33632.4|33592.4|33570.5|33530.5|0
1731466800000|2024-11-13 03:00:00|33631.9|33591.9|33577.4|33537.4|33639.2|33599.2|33570.6|33530.6|0
1731470400000|2024-11-13 04:00:00|33570.6|33530.6|33550.1|33510.1|33584.3|33544.3|33529.5|33489.5|0
1731474000000|2024-11-13 05:00:00|33550|33510|33523.6|33483.6|33563.7|33523.7|33478.5|33438.5|0
1731477600000|2024-11-13 06:00:00|33523.5|33483.5|33452.2|33412.2|33544.2|33504.2|33382.3|33342.3|0
1731481200000|2024-11-13 07:00:00|33446.6|33431.6|33549.1|33534.1|33571.6|33556.6|33414.1|33399.1|449
1731484800000|2024-11-13 08:00:00|33539.1|33524.1|33746.6|33731.6|33749.1|33734.1|33486.6|33471.6|3001
1731488400000|2024-11-13 09:00:00|33744.1|33729.1|33814.1|33799.1|33854.1|33839.1|33739.1|33724.1|1278
1731492000000|2024-11-13 10:00:00|33811.6|33796.6|33784|33769|33814.1|33799.1|33721.5|33706.5|834
1731495600000|2024-11-13 11:00:00|33786.5|33771.5|33689|33674|33824|33809|33686.5|33671.5|598
1731499200000|2024-11-13 12:00:00|33701.5|33686.5|33678|33663|33744|33729|33668|33653|1773
1731502800000|2024-11-13 13:00:00|33675.5|33660.5|33768|33753|33790.5|33775.5|33665.5|33650.5|1190
1731506400000|2024-11-13 14:00:00|33770.5|33755.5|33633|33618|33775.5|33760.5|33538|33523|1365
1731510000000|2024-11-13 15:00:00|33628|33613|33629|33614|33645.5|33630.5|33479|33464|1791
1731513600000|2024-11-13 16:00:00|33631.5|33616.5|33726.5|33701.5|33741.5|33726.5|33624|33609|1673
1731517200000|2024-11-13 17:00:00|33721.5|33696.5|33776.5|33756.5|33781.5|33761.5|33716.5|33696.5|307
1731520800000|2024-11-13 18:00:00|33781.5|33761.5|33786.5|33761.5|33796.5|33771.5|33751.5|33731.5|234
1731524400000|2024-11-13 19:00:00|33781.5|33766.5|33709|33694|33786.5|33766.5|33699|33684|131
1731528000000|2024-11-13 20:00:00|33706.5|33691.5|33744|33729|33766.5|33751.5|33681.5|33666.5|222
1731531600000|2024-11-13 21:00:00|33760.9|33720.9|33772.2|33732.2|33791.4|33751.4|33749.5|33709.5|0
1731535200000|2024-11-13 22:00:00|33770.8|33730.8|33778.4|33738.4|33779.8|33739.8|33767.2|33727.2|0
1731538800000|2024-11-13 23:00:00|33778.6|33738.6|33790.7|33750.7|33798.2|33758.2|33768.4|33728.4|0
1731542400000|2024-11-14 00:00:00|33791.4|33751.4|33775.2|33735.2|33806.2|33766.2|33757.5|33717.5|0
1731546000000|2024-11-14 01:00:00|33775.1|33735.1|33719.9|33679.9|33775.1|33735.1|33709.8|33669.8|0
1731549600000|2024-11-14 02:00:00|33720|33680|33673.5|33633.5|33723.4|33683.4|33659.8|33619.8|0
1731553200000|2024-11-14 03:00:00|33673.4|33633.4|33697.4|33657.4|33728.5|33688.5|33666.5|33626.5|0
1731556800000|2024-11-14 04:00:00|33694|33654|33728.3|33688.3|33749.3|33709.3|33693.9|33653.9|0
1731560400000|2024-11-14 05:00:00|33728.4|33688.4|33673.6|33633.6|33735.3|33695.3|33618.6|33578.6|0
1731564000000|2024-11-14 06:00:00|33673.5|33633.5|33666.1|33626.1|33735.1|33695.1|33659.2|33619.2|0
1731567600000|2024-11-14 07:00:00|33668|33653|33785.5|33770.5|33788|33773|33620.5|33605.5|450
1731571200000|2024-11-14 08:00:00|33780.5|33765.5|33850.6|33835.6|33885.5|33870.5|33750.6|33735.6|2910
1731574800000|2024-11-14 09:00:00|33853.1|33838.1|33935.6|33920.6|33970.6|33955.6|33840.6|33825.6|1212
1731578400000|2024-11-14 10:00:00|33933.1|33918.1|33935.6|33920.6|33985.6|33970.6|33905.6|33890.6|809
1731582000000|2024-11-14 11:00:00|33940.6|33925.6|34065.6|34050.6|34085.6|34070.6|33928.1|33913.1|940
1731585600000|2024-11-14 12:00:00|34070.6|34055.6|34093.7|34078.7|34135.6|34120.6|34045.6|34030.6|822
1731589200000|2024-11-14 13:00:00|34096.2|34081.2|34193.7|34178.7|34206.2|34191.2|34093.7|34078.7|1309
1731592800000|2024-11-14 14:00:00|34191.2|34176.2|34288.7|34273.7|34298.7|34283.7|34148.7|34133.7|1656
1731596400000|2024-11-14 15:00:00|34298.7|34283.7|34334.7|34319.7|34348.7|34333.7|34254.7|34239.7|2099
1731600000000|2024-11-14 16:00:00|34337.2|34322.2|34352.2|34332.2|34394.7|34379.7|34329.7|34314.7|2665
1731603600000|2024-11-14 17:00:00|34357.2|34327.2|34297.2|34272.2|34362.2|34342.2|34252.2|34232.2|334
1731607200000|2024-11-14 18:00:00|34292.2|34277.2|34287.2|34267.2|34332.2|34312.2|34282.2|34262.2|140
1731610800000|2024-11-14 19:00:00|34292.2|34262.2|34332.2|34317.2|34342.2|34327.2|34292.2|34262.2|111
1731614400000|2024-11-14 20:00:00|34334.7|34319.7|34284.7|34269.7|34334.7|34319.7|34257.2|34242.2|292
1731618000000|2024-11-14 21:00:00|34291.2|34251.2|34274.2|34234.2|34291.2|34251.2|34230.8|34190.8|0
1731621600000|2024-11-14 22:00:00|34273.5|34233.5|34266.7|34226.7|34275.2|34235.2|34263.1|34223.1|0
1731625200000|2024-11-14 23:00:00|34266.8|34226.8|34245.3|34205.3|34276.6|34236.6|34232.5|34192.5|0
1731628800000|2024-11-15 00:00:00|34243.9|34203.9|34246.7|34206.7|34282.3|34242.3|34215.4|34175.4|0
1731632400000|2024-11-15 01:00:00|34243.3|34203.3|34235.4|34195.4|34269.8|34229.8|34214.9|34174.9|0
1731636000000|2024-11-15 02:00:00|34232|34192|34263.3|34223.3|34263.4|34223.4|34221.6|34181.6|0
1731639600000|2024-11-15 03:00:00|34253.5|34213.5|34263.2|34223.2|34298|34258|34246.3|34206.3|0
1731643200000|2024-11-15 04:00:00|34263.3|34223.3|34260|34220|34270.3|34230.3|34249.3|34209.3|0
1731646800000|2024-11-15 05:00:00|34256.6|34216.6|34221.7|34181.7|34284.3|34244.3|34221.6|34181.6|0
1731650400000|2024-11-15 06:00:00|34221.5|34181.5|34201.7|34161.7|34234.9|34194.9|34135.8|34095.8|0
1731654000000|2024-11-15 07:00:00|34212.8|34197.8|34252.8|34237.8|34270.3|34255.3|34182.8|34167.8|570
1731657600000|2024-11-15 08:00:00|34250.3|34235.3|34401.3|34386.3|34413.8|34398.8|34172.8|34157.8|3364
1731661200000|2024-11-15 09:00:00|34403.8|34388.8|34463.8|34448.8|34471.3|34456.3|34376.3|34361.3|1587
1731664800000|2024-11-15 10:00:00|34466.3|34451.3|34426.3|34411.3|34483.8|34468.8|34301.3|34286.3|1715
1731668400000|2024-11-15 11:00:00|34428.8|34413.8|34326.3|34311.3|34436.3|34421.3|34323.8|34308.8|1078
1731672000000|2024-11-15 12:00:00|34328.8|34313.8|34387.5|34372.5|34405.7|34390.7|34281.3|34266.3|1311
1731675600000|2024-11-15 13:00:00|34382.5|34367.5|34291|34276|34397.5|34382.5|34246|34231|837
1731679200000|2024-11-15 14:00:00|34296|34281|34306|34291|34343.5|34328.5|34246|34231|1001
1731682800000|2024-11-15 15:00:00|34303.5|34288.5|34207.6|34192.6|34317.6|34302.6|34202.6|34187.6|2517
1731686400000|2024-11-15 16:00:00|34202.6|34187.6|33717.7|33692.7|34217.6|34202.6|33712.7|33687.7|2030
1731690000000|2024-11-15 17:00:00|33712.7|33697.7|33717.7|33697.7|33742.7|33722.7|33692.7|33672.7|283
1731693600000|2024-11-15 18:00:00|33722.7|33702.7|33692.7|33672.7|33742.7|33717.7|33672.7|33652.7|145
1731697200000|2024-11-15 19:00:00|33697.7|33677.7|33730.2|33715.2|33757.7|33742.7|33687.7|33667.7|130
1731700800000|2024-11-15 20:00:00|33727.7|33712.7|33797.7|33782.7|33835.2|33820.2|33727.7|33712.7|314
1731704400000|2024-11-15 21:00:00|33796.4|33756.4|33823.4|33783.4|33852|33812|33796.4|33756.4|0
1731708000000|2024-11-15 22:00:00|33822.8|33782.8|33822.8|33782.8|33822.8|33782.8|33822.8|33782.8|0
1731884400000|2024-11-17 23:00:00|33796.6|33756.6|33846.9|33806.9|33846.9|33806.9|33796.6|33756.6|0
1731888000000|2024-11-18 00:00:00|33848.3|33808.3|33878|33838|33888|33848|33797.8|33757.8|0
1731891600000|2024-11-18 01:00:00|33891.4|33851.4|33880.9|33840.9|33908.6|33868.6|33867|33827|0
1731895200000|2024-11-18 02:00:00|33880.8|33840.8|33891.3|33851.3|33905|33865|33853|33813|0
1731898800000|2024-11-18 03:00:00|33904.9|33864.9|33867.3|33827.3|33908.4|33868.4|33850.1|33810.1|0
1731902400000|2024-11-18 04:00:00|33867.4|33827.4|33908.9|33868.9|33919.4|33879.4|33857.2|33817.2|0
1731906000000|2024-11-18 05:00:00|33912.4|33872.4|33884.7|33844.7|33912.4|33872.4|33857|33817|0
1731909600000|2024-11-18 06:00:00|33884.6|33844.6|33898.9|33858.9|33912.6|33872.6|33847.3|33807.3|0
1731913200000|2024-11-18 07:00:00|33888.2|33873.2|33803.2|33788.2|33928.2|33913.2|33778.2|33763.2|433
1731916800000|2024-11-18 08:00:00|33815.7|33800.7|33715|33700|33875|33860|33670|33655|3070
1731920400000|2024-11-18 09:00:00|33717.5|33702.5|33742.5|33727.5|33800|33785|33600|33585|1983
1731924000000|2024-11-18 10:00:00|33745|33730|33810|33795|33850|33835|33720|33705|1311
1731927600000|2024-11-18 11:00:00|33812.5|33797.5|33710|33695|33830|33815|33652.5|33637.5|1079
1731931200000|2024-11-18 12:00:00|33715|33700|33661.3|33646.3|33757.5|33742.5|33661.3|33646.3|1291
1731934800000|2024-11-18 13:00:00|33666.3|33651.3|33566.3|33551.3|33666.3|33651.3|33511.3|33496.3|1884
1731938400000|2024-11-18 14:00:00|33563.8|33548.8|33598.8|33583.8|33668.8|33653.8|33496.3|33481.3|1749
1731942000000|2024-11-18 15:00:00|33601.3|33586.3|33745.6|33730.6|33765.6|33750.6|33545.6|33530.6|7782
1731945600000|2024-11-18 16:00:00|33750.6|33735.6|33733.1|33708.1|33773.1|33758.1|33715.6|33698.1|2014
1731949200000|2024-11-18 17:00:00|33728.1|33713.1|33768.1|33748.1|33773.1|33753.1|33718.1|33698.1|162
1731952800000|2024-11-18 18:00:00|33763.1|33743.1|33728.1|33703.1|33768.1|33748.1|33668.1|33648.1|160
1731956400000|2024-11-18 19:00:00|33723.1|33698.1|33698.1|33683.1|33728.1|33703.1|33673.1|33653.1|109
1731960000000|2024-11-18 20:00:00|33695.6|33680.6|33698.1|33683.1|33703.1|33688.1|33655.6|33640.6|187
1731963600000|2024-11-18 21:00:00|33711.7|33671.7|33697.7|33657.7|33712.6|33672.6|33686.3|33646.3|0
1731967200000|2024-11-18 22:00:00|33697|33657|33702.4|33662.4|33703.8|33663.8|33697|33657|0
1731970800000|2024-11-18 23:00:00|33702.5|33662.5|33692.9|33652.9|33705.2|33665.2|33671.1|33631.1|0
1731974400000|2024-11-19 00:00:00|33693.6|33653.6|33773|33733|33807.8|33767.8|33690|33650|0
1731978000000|2024-11-19 01:00:00|33772.9|33732.9|33800.8|33760.8|33814.5|33774.5|33738.2|33698.2|0
1731981600000|2024-11-19 02:00:00|33804.2|33764.2|33822|33782|33822|33782|33779.9|33739.9|0
1731985200000|2024-11-19 03:00:00|33821.6|33781.6|33897|33857|33925.5|33885.5|33821.5|33781.5|0
1731988800000|2024-11-19 04:00:00|33897.1|33857.1|33876.6|33836.6|33924.9|33884.9|33869.6|33829.6|0
1731992400000|2024-11-19 05:00:00|33876.7|33836.7|33868.8|33828.8|33883.5|33843.5|33841.7|33801.7|0
1731996000000|2024-11-19 06:00:00|33868.9|33828.9|33848.2|33808.2|33889.5|33849.5|33844.8|33804.8|0
1731999600000|2024-11-19 07:00:00|33778.9|33763.9|33761.4|33746.4|33796.4|33781.4|33718.9|33703.9|303
1732003200000|2024-11-19 08:00:00|33758.9|33743.9|33479.7|33464.7|33838.9|33823.9|33409.7|33394.7|4341
1732006800000|2024-11-19 09:00:00|33482.2|33467.2|33089.7|33074.7|33504.7|33489.7|32949.7|32934.7|5363
1732010400000|2024-11-19 10:00:00|33092.2|33077.2|33089.7|33074.7|33134.7|33119.7|32979.7|32964.7|3210
1732014000000|2024-11-19 11:00:00|33092.2|33077.2|33092.2|33077.2|33149.7|33134.7|33004.7|32989.7|1764
1732017600000|2024-11-19 12:00:00|33099.7|33084.7|33174|33159|33179|33164|33092.2|33077.2|1064
1732021200000|2024-11-19 13:00:00|33171.5|33156.5|32824|32809|33174|33159|32821.5|32806.5|2203
1732024800000|2024-11-19 14:00:00|32826.5|32811.5|32931.5|32916.5|33029|33014|32791.5|32776.5|3563
1732028400000|2024-11-19 15:00:00|32946.5|32931.5|33187.5|33172.5|33207.5|33192.5|32916.5|32901.5|2008
1732032000000|2024-11-19 16:00:00|33190|33175|33310|33290|33342.5|33327.5|33172.5|33157.5|2542
1732035600000|2024-11-19 17:00:00|33315|33295|33310|33285|33330|33305|33270|33245|233
1732039200000|2024-11-19 18:00:00|33305|33280|33385|33360|33385|33365|33295|33275|268
1732042800000|2024-11-19 19:00:00|33380|33365|33305|33290|33385|33365|33287.5|33272.5|252
1732046400000|2024-11-19 20:00:00|33302.5|33287.5|33335|33320|33357.5|33342.5|33295|33280|210
1732050000000|2024-11-19 21:00:00|33360.1|33320.1|33355.6|33315.6|33387.6|33347.6|33352.8|33312.8|0
1732053600000|2024-11-19 22:00:00|33356.3|33316.3|33356.1|33316.1|33357.5|33317.5|33350.7|33310.7|0
1732057200000|2024-11-19 23:00:00|33356.8|33316.8|33392.9|33352.9|33395.7|33355.7|33356.1|33316.1|0
1732060800000|2024-11-20 00:00:00|33393.6|33353.6|33415.3|33375.3|33470.2|33430.2|33390|33350|0
1732064400000|2024-11-20 01:00:00|33415.2|33375.2|33418.4|33378.4|33443|33403|33367.4|33327.4|0
1732068000000|2024-11-20 02:00:00|33421.8|33381.8|33480.6|33440.6|33490.9|33450.9|33421.6|33381.6|0
1732071600000|2024-11-20 03:00:00|33484|33444|33428.2|33388.2|33490.9|33450.9|33407.5|33367.5|0
1732075200000|2024-11-20 04:00:00|33428.3|33388.3|33479.8|33439.8|33483.1|33443.1|33428.2|33388.2|0
1732078800000|2024-11-20 05:00:00|33483.2|33443.2|33461|33421|33490.2|33450.2|33450.5|33410.5|0
1732082400000|2024-11-20 06:00:00|33464.4|33424.4|33537.7|33497.7|33593.6|33553.6|33450.7|33410.7|0
1732086000000|2024-11-20 07:00:00|33503.3|33488.3|33513.3|33498.3|33570.8|33555.8|33465.8|33450.8|428
1732089600000|2024-11-20 08:00:00|33510.8|33495.8|33443.1|33428.1|33548.3|33533.3|33365.8|33350.8|3088
1732093200000|2024-11-20 09:00:00|33445.6|33430.6|33450.6|33435.6|33530.6|33515.6|33365.6|33350.6|1207
1732096800000|2024-11-20 10:00:00|33453.1|33438.1|33395.6|33380.6|33498.1|33483.1|33385.6|33370.6|6054
1732100400000|2024-11-20 11:00:00|33390.6|33375.6|33385.6|33370.6|33415.6|33400.6|33333.1|33318.1|1891
1732104000000|2024-11-20 12:00:00|33388.1|33373.1|33480.9|33465.9|33500.9|33485.9|33345.6|33330.6|837
1732107600000|2024-11-20 13:00:00|33483.4|33468.4|33420.9|33405.9|33510.9|33495.9|33410.9|33395.9|687
1732111200000|2024-11-20 14:00:00|33423.4|33408.4|33205.9|33190.9|33430.9|33415.9|33200.9|33185.9|1754
1732114800000|2024-11-20 15:00:00|33200.9|33185.9|33357|33342|33372|33357|33137|33122|1748
1732118400000|2024-11-20 16:00:00|33354.5|33339.5|33299.5|33279.5|33354.5|33339.5|33212|33197|2137
1732122000000|2024-11-20 17:00:00|33304.5|33284.5|33254.5|33234.5|33309.5|33289.5|33219.5|33199.5|242
1732125600000|2024-11-20 18:00:00|33259.5|33239.5|33249.5|33229.5|33289.5|33269.5|33234.5|33214.5|291
1732129200000|2024-11-20 19:00:00|33244.5|33224.5|33282|33267|33297|33282|33229.5|33209.5|164
1732132800000|2024-11-20 20:00:00|33279.5|33264.5|33362|33347|33402|33387|33267|33252|379
1732136400000|2024-11-20 21:00:00|33398.6|33358.6|33401.3|33361.3|33421.3|33381.3|33307.1|33267.1|0
1732140000000|2024-11-20 22:00:00|33401.9|33361.9|33402.7|33362.7|33424.2|33384.2|33397.6|33357.6|0
1732143600000|2024-11-20 23:00:00|33402.5|33362.5|33408.4|33368.4|33417|33377|33368.9|33328.9|0
1732147200000|2024-11-21 00:00:00|33408.5|33368.5|33273.2|33233.2|33414.2|33374.2|33273.2|33233.2|0
1732150800000|2024-11-21 01:00:00|33276.6|33236.6|33255.4|33215.4|33325|33285|33248.1|33208.1|0
1732154400000|2024-11-21 02:00:00|33255.3|33215.3|33269.7|33229.7|33310.3|33270.3|33255.3|33215.3|0
1732158000000|2024-11-21 03:00:00|33269.8|33229.8|33263.3|33223.3|33311.9|33271.9|33263.1|33223.1|0
1732161600000|2024-11-21 04:00:00|33263.2|33223.2|33284.4|33244.4|33301.6|33261.6|33242.2|33202.2|0
1732165200000|2024-11-21 05:00:00|33284.5|33244.5|33335.7|33295.7|33339.2|33299.2|33270.7|33230.7|0
1732168800000|2024-11-21 06:00:00|33335.8|33295.8|33379.1|33339.1|33386|33346|33318.3|33278.3|0
1732172400000|2024-11-21 07:00:00|33387|33372|33264.5|33249.5|33422|33407|33189.5|33174.5|563
1732176000000|2024-11-21 08:00:00|33262|33247|33077|33062|33319.5|33304.5|32932|32917|4314
1732179600000|2024-11-21 09:00:00|33079.5|33064.5|33067|33052|33082|33067|32852|32837|2416
1732183200000|2024-11-21 10:00:00|33064.5|33049.5|33087|33072|33092|33077|32959.5|32944.5|1237
1732186800000|2024-11-21 11:00:00|33084.5|33069.5|33162.5|33147.5|33215|33200|33082|33067|1268
1732190400000|2024-11-21 12:00:00|33150|33135|33172|33157|33252.5|33237.5|33150|33135|868
1732194000000|2024-11-21 13:00:00|33174.5|33159.5|33139.5|33124.5|33259.5|33244.5|33132|33117|1086
1732197600000|2024-11-21 14:00:00|33149.5|33134.5|33197|33182|33269.5|33254.5|33062|33047|1557
1732201200000|2024-11-21 15:00:00|33199.5|33184.5|33328.9|33313.9|33343.9|33328.9|33124.5|33109.5|1999
1732204800000|2024-11-21 16:00:00|33331.4|33316.4|33311.4|33286.4|33343.9|33328.9|33268.9|33253.9|2812
1732208400000|2024-11-21 17:00:00|33306.4|33281.4|33371.4|33351.4|33386.4|33366.4|33281.4|33256.4|299
1732212000000|2024-11-21 18:00:00|33376.4|33356.4|33391.4|33371.4|33406.4|33386.4|33371.4|33351.4|170
1732215600000|2024-11-21 19:00:00|33396.4|33376.4|33396.4|33381.4|33406.4|33388.9|33371.4|33351.4|95
1732219200000|2024-11-21 20:00:00|33393.9|33378.9|33388.9|33373.9|33418.9|33403.9|33373.9|33358.9|196
1732222800000|2024-11-21 21:00:00|33410.4|33370.4|33385.4|33345.4|33410.8|33370.8|33382.5|33342.5|0
1732226400000|2024-11-21 22:00:00|33386.1|33346.1|33380.4|33340.4|33386.8|33346.8|33379|33339|0
1732230000000|2024-11-21 23:00:00|33379.7|33339.7|33374.1|33334.1|33392.4|33352.4|33362.8|33322.8|0
1732233600000|2024-11-22 00:00:00|33374.8|33334.8|33382.8|33342.8|33403.6|33363.6|33356|33316|0
1732237200000|2024-11-22 01:00:00|33382.9|33342.9|33436.8|33396.8|33468|33428|33382.8|33342.8|0
1732240800000|2024-11-22 02:00:00|33436.7|33396.7|33440.8|33400.8|33453.9|33413.9|33395.9|33355.9|0
1732244400000|2024-11-22 03:00:00|33444.2|33404.2|33422.8|33382.8|33468.7|33428.7|33377.7|33337.7|0
1732248000000|2024-11-22 04:00:00|33426.2|33386.2|33413.2|33373.2|33453.8|33413.8|33399.5|33359.5|0
1732251600000|2024-11-22 05:00:00|33413.3|33373.3|33337.3|33297.3|33426.9|33386.9|33333.8|33293.8|0
1732255200000|2024-11-22 06:00:00|33337.2|33297.2|33358.7|33318.7|33400|33360|33327.3|33287.3|0
1732258800000|2024-11-22 07:00:00|33401.6|33386.6|33454.1|33439.1|33489.1|33474.1|33344.1|33329.1|346
1732262400000|2024-11-22 08:00:00|33459.1|33444.1|33397.8|33382.8|33551.6|33536.6|33382.8|33367.8|2753
1732266000000|2024-11-22 09:00:00|33400.3|33385.3|33110.3|33095.3|33410.3|33395.3|32980.3|32965.3|3454
1732269600000|2024-11-22 10:00:00|33112.8|33097.8|33157.8|33142.8|33185.3|33170.3|32965.3|32950.3|1598
1732273200000|2024-11-22 11:00:00|33155.3|33140.3|33190.3|33175.3|33195.3|33180.3|33085.3|33070.3|794
1732276800000|2024-11-22 12:00:00|33192.8|33177.8|33288.7|33273.7|33335.3|33320.3|33185.3|33170.3|1153
1732280400000|2024-11-22 13:00:00|33286.2|33271.2|33298.7|33283.7|33373.7|33358.7|33263.7|33248.7|801
1732284000000|2024-11-22 14:00:00|33296.2|33281.2|33456.2|33441.2|33463.7|33448.7|33278.7|33263.7|1409
1732287600000|2024-11-22 15:00:00|33453.7|33438.7|33472.2|33457.2|33488.7|33473.7|33387.2|33372.2|1335
1732291200000|2024-11-22 16:00:00|33477.2|33462.2|33524.7|33504.7|33537.2|33522.2|33434.7|33419.7|1375
1732294800000|2024-11-22 17:00:00|33529.7|33499.7|33569.7|33549.7|33569.7|33549.7|33519.7|33494.7|298
1732298400000|2024-11-22 18:00:00|33574.7|33554.7|33574.7|33554.7|33599.7|33579.7|33559.7|33539.7|167
1732302000000|2024-11-22 19:00:00|33569.7|33549.7|33587.2|33572.2|33612.2|33597.2|33539.7|33519.7|190
1732305600000|2024-11-22 20:00:00|33584.7|33569.7|33594.7|33579.7|33602.2|33587.2|33542.2|33527.2|401
1732309200000|2024-11-22 21:00:00|33608.8|33568.8|33625.9|33585.9|33629.5|33589.5|33599.1|33559.1|0
1732312800000|2024-11-22 22:00:00|33626.5|33586.5|33626.5|33586.5|33626.5|33586.5|33626.5|33586.5|0
1732489200000|2024-11-24 23:00:00|33731.4|33691.4|33732.6|33692.6|33744.2|33704.2|33725.6|33685.6|0
1732492800000|2024-11-25 00:00:00|33732.7|33692.7|33846.1|33806.1|33846.1|33806.1|33716.9|33676.9|0
1732496400000|2024-11-25 01:00:00|33845.9|33805.9|33814.3|33774.3|33865.4|33825.4|33804.1|33764.1|0
1732500000000|2024-11-25 02:00:00|33817.7|33777.7|33838.3|33798.3|33845.1|33805.1|33802.9|33762.9|0
1732503600000|2024-11-25 03:00:00|33838.2|33798.2|33825.4|33785.4|33852|33812|33804|33764|0
1732507200000|2024-11-25 04:00:00|33818.6|33778.6|33794.9|33754.9|33832.3|33792.3|33784.7|33744.7|0
1732510800000|2024-11-25 05:00:00|33790.6|33750.6|33794.1|33754.1|33800.9|33760.9|33766.7|33726.7|0
1732514400000|2024-11-25 06:00:00|33794|33754|33707.8|33667.8|33794|33754|33704.2|33664.2|0
1732518000000|2024-11-25 07:00:00|33680.5|33665.5|33708|33693|33780.5|33765.5|33670.5|33655.5|705
1732521600000|2024-11-25 08:00:00|33703|33688|33354.9|33339.9|33760.5|33745.5|33337.4|33322.4|3154
1732525200000|2024-11-25 09:00:00|33352.4|33337.4|33422.4|33407.4|33512.4|33497.4|33339.9|33324.9|1286
1732528800000|2024-11-25 10:00:00|33419.9|33404.9|33347.4|33332.4|33472.4|33457.4|33347.4|33332.4|980
1732532400000|2024-11-25 11:00:00|33344.9|33329.9|33312.4|33297.4|33362.4|33347.4|33297.4|33282.4|703
1732536000000|2024-11-25 12:00:00|33319.9|33304.9|33390.8|33375.8|33400.8|33385.8|33307.4|33292.4|733
1732539600000|2024-11-25 13:00:00|33393.3|33378.3|33458.3|33443.3|33465.8|33450.8|33390.8|33375.8|749
1732543200000|2024-11-25 14:00:00|33455.8|33440.8|33470.8|33455.8|33490.8|33475.8|33383.3|33368.3|916
1732546800000|2024-11-25 15:00:00|33465.8|33450.8|33456.8|33441.8|33486.8|33471.8|33391.8|33376.8|1139
1732550400000|2024-11-25 16:00:00|33454.3|33439.3|33374.3|33354.3|33506.8|33491.8|33369.3|33349.3|2062
1732554000000|2024-11-25 17:00:00|33379.3|33349.3|33344.3|33319.3|33399.3|33379.3|33299.3|33279.3|259
1732557600000|2024-11-25 18:00:00|33339.3|33324.3|33389.3|33364.3|33394.3|33369.3|33339.3|33319.3|268
1732561200000|2024-11-25 19:00:00|33384.3|33369.3|33379.3|33364.3|33394.3|33376.8|33359.3|33339.3|118
1732564800000|2024-11-25 20:00:00|33376.8|33361.8|33331.8|33316.8|33389.3|33374.3|33326.8|33311.8|129
1732568400000|2024-11-25 21:00:00|33337.2|33297.2|33368.8|33328.8|33386.8|33346.8|33310.2|33270.2|0
1732572000000|2024-11-25 22:00:00|33368.9|33328.9|33370.8|33330.8|33372.2|33332.2|33364|33324|0
1732575600000|2024-11-25 23:00:00|33371|33331|33270.2|33230.2|33407.3|33367.3|33232.6|33192.6|0
1732579200000|2024-11-26 00:00:00|33268.8|33228.8|33078.2|33038.2|33273|33233|33071.2|33031.2|0
1732582800000|2024-11-26 01:00:00|33078.3|33038.3|33132.3|33092.3|33155.9|33115.9|33057.4|33017.4|0
1732586400000|2024-11-26 02:00:00|33135.6|33095.6|33174.7|33134.7|33191.5|33151.5|33128.9|33088.9|0
1732590000000|2024-11-26 03:00:00|33178|33138|33219.2|33179.2|33234.5|33194.5|33171.3|33131.3|0
1732593600000|2024-11-26 04:00:00|33219.1|33179.1|33199.4|33159.4|33247.1|33207.1|33185.6|33145.6|0
1732597200000|2024-11-26 05:00:00|33199.3|33159.3|33181.7|33141.7|33209.7|33169.7|33164.6|33124.6|0
1732600800000|2024-11-26 06:00:00|33178.3|33138.3|33231.4|33191.4|33277.3|33237.3|33178.2|33138.2|0
1732604400000|2024-11-26 07:00:00|33182|33167|33252|33237|33287|33272|33152|33137|293
1732608000000|2024-11-26 08:00:00|33257|33242|33151.4|33136.4|33257|33242|32992|32977|2996
1732611600000|2024-11-26 09:00:00|33156.4|33141.4|33211.4|33196.4|33268.9|33253.9|33151.4|33136.4|1177
1732615200000|2024-11-26 10:00:00|33208.9|33193.9|33243.9|33228.9|33261.4|33246.4|33161.4|33146.4|669
1732618800000|2024-11-26 11:00:00|33246.4|33231.4|33283.9|33268.9|33301.4|33286.4|33223.9|33208.9|483
1732622400000|2024-11-26 12:00:00|33281.4|33266.4|33343.3|33328.3|33350.8|33335.8|33266.4|33251.4|574
1732626000000|2024-11-26 13:00:00|33340.8|33325.8|33363.3|33348.3|33365.8|33350.8|33305.8|33290.8|3498
1732629600000|2024-11-26 14:00:00|33365.8|33350.8|33358.3|33343.3|33400.8|33385.8|33290.8|33275.8|995
1732633200000|2024-11-26 15:00:00|33355.8|33340.8|33236.5|33221.5|33358.3|33343.3|33186.5|33171.5|2941
1732636800000|2024-11-26 16:00:00|33239|33224|33174|33154|33269|33254|33174|33154|3305
1732640400000|2024-11-26 17:00:00|33179|33149|33169|33149|33179|33154|33129|33109|242
1732644000000|2024-11-26 18:00:00|33174|33144|33169|33149|33184|33164|33154|33134|83
1732647600000|2024-11-26 19:00:00|33174|33144|33136.5|33121.5|33184|33159|33124|33104|227
1732651200000|2024-11-26 20:00:00|33134|33119|33139|33124|33174|33159|33129|33114|239
1732654800000|2024-11-26 21:00:00|33141.5|33126.5|33167.2|33127.2|33177.7|33137.7|33141.5|33101.5|0
1732658400000|2024-11-26 22:00:00|33167.3|33127.3|33163.7|33123.7|33170|33130|33158.9|33118.9|0
1732662000000|2024-11-26 23:00:00|33163.8|33123.8|33165.2|33125.2|33179.2|33139.2|33140.1|33100.1|0
1732665600000|2024-11-27 00:00:00|33165.3|33125.3|33165.2|33125.2|33178.5|33138.5|33144.5|33104.5|0
1732669200000|2024-11-27 01:00:00|33165.1|33125.1|33152|33112|33165.5|33125.5|33141.5|33101.5|0
1732672800000|2024-11-27 02:00:00|33152.1|33112.1|33111.9|33071.9|33166.3|33126.3|33111.9|33071.9|0
1732676400000|2024-11-27 03:00:00|33108.5|33068.5|33084.4|33044.4|33118.6|33078.6|33053.7|33013.7|0
1732680000000|2024-11-27 04:00:00|33084.3|33044.3|33078.9|33038.9|33092.8|33052.8|33061.7|33021.7|0
1732683600000|2024-11-27 05:00:00|33079|33039|33085.9|33045.9|33099.9|33059.9|33065|33025|0
1732687200000|2024-11-27 06:00:00|33086|33046|33140|33100|33157.1|33117.1|33072.4|33032.4|0
1732690800000|2024-11-27 07:00:00|33084.4|33069.4|33041.9|33026.9|33166.9|33151.9|33041.9|33026.9|363
1732694400000|2024-11-27 08:00:00|33049.4|33034.4|32946.6|32931.6|33081.9|33066.9|32879.1|32864.1|3851
1732698000000|2024-11-27 09:00:00|32949.1|32934.1|32931.6|32916.6|32999.1|32984.1|32841.6|32826.6|1290
1732701600000|2024-11-27 10:00:00|32934.1|32919.1|32836.6|32821.6|32944.1|32929.1|32804.1|32789.1|1183
1732705200000|2024-11-27 11:00:00|32834.1|32819.1|32916.6|32901.6|32921.6|32906.6|32711.6|32696.6|1324
1732708800000|2024-11-27 12:00:00|32914.1|32899.1|32914.5|32899.5|32956.6|32941.6|32871.6|32856.6|864
1732712400000|2024-11-27 13:00:00|32917|32902|32952|32937|33019.5|33004.5|32914.5|32899.5|3706
1732716000000|2024-11-27 14:00:00|32954.5|32939.5|33054.5|33039.5|33054.5|33039.5|32889.5|32874.5|952
1732719600000|2024-11-27 15:00:00|33052|33037|33065.9|33050.9|33075.9|33060.9|33000.9|32985.9|1049
1732723200000|2024-11-27 16:00:00|33070.9|33055.9|33053.4|33033.4|33125.9|33110.9|33048.4|33028.4|2734
1732726800000|2024-11-27 17:00:00|33058.4|33028.4|33063.4|33038.4|33068.4|33048.4|33028.4|33008.4|275
1732730400000|2024-11-27 18:00:00|33058.4|33033.4|33093.4|33073.4|33103.4|33078.4|33048.4|33028.4|121
1732734000000|2024-11-27 19:00:00|33088.4|33068.4|33095.9|33080.9|33108.4|33090.9|33083.4|33063.4|94
1732737600000|2024-11-27 20:00:00|33093.4|33078.4|33098.4|33083.4|33118.4|33103.4|33065.9|33050.9|135
1732741200000|2024-11-27 21:00:00|33111|33071|33111.6|33071.6|33121.4|33081.4|33103.2|33063.2|0
1732744800000|2024-11-27 22:00:00|33112.3|33072.3|33119.9|33079.9|33123.4|33083.4|33110.9|33070.9|0
1732748400000|2024-11-27 23:00:00|33117.8|33077.8|33146.2|33106.2|33153.2|33113.2|33116.4|33076.4|0
1732752000000|2024-11-28 00:00:00|33146.9|33106.9|33144.5|33104.5|33188.5|33148.5|33120.8|33080.8|0
1732755600000|2024-11-28 01:00:00|33144.4|33104.4|33180.9|33140.9|33255.4|33215.4|33134.2|33094.2|0
1732759200000|2024-11-28 02:00:00|33187.7|33147.7|33235.2|33195.2|33248.8|33208.8|33180.9|33140.9|0
1732762800000|2024-11-28 03:00:00|33234.8|33194.8|33275.4|33235.4|33282.1|33242.1|33214.4|33174.4|0
1732766400000|2024-11-28 04:00:00|33275.2|33235.2|33261.4|33221.4|33275.2|33235.2|33247.9|33207.9|0
1732770000000|2024-11-28 05:00:00|33258|33218|33240.1|33200.1|33268.3|33228.3|33229.9|33189.9|0
1732773600000|2024-11-28 06:00:00|33236.7|33196.7|33207.4|33167.4|33248.4|33208.4|33207.4|33167.4|0
1732777200000|2024-11-28 07:00:00|33164.2|33149.2|33216.7|33201.7|33259.2|33244.2|33156.7|33141.7|182
1732780800000|2024-11-28 08:00:00|33226.7|33211.7|33325.4|33310.4|33327.9|33312.9|33146.7|33131.7|1898
1732784400000|2024-11-28 09:00:00|33322.9|33307.9|33295.4|33280.4|33357.9|33342.9|33270.4|33255.4|827
1732788000000|2024-11-28 10:00:00|33297.9|33282.9|33222.9|33207.9|33307.9|33292.9|33197.9|33182.9|714
1732791600000|2024-11-28 11:00:00|33225.4|33210.4|33257.9|33242.9|33275.4|33260.4|33202.9|33187.9|398
1732795200000|2024-11-28 12:00:00|33255.4|33240.4|33207.3|33192.3|33265.4|33250.4|33197.3|33182.3|316
1732798800000|2024-11-28 13:00:00|33204.8|33189.8|33234.8|33219.8|33254.8|33239.8|33164.8|33149.8|730
1732802400000|2024-11-28 14:00:00|33237.3|33222.3|33319.8|33304.8|33364.8|33349.8|33232.3|33217.3|3073
1732806000000|2024-11-28 15:00:00|33317.3|33302.3|33246|33231|33326|33311|33246|33231|658
1732809600000|2024-11-28 16:00:00|33248.5|33233.5|33278.5|33258.5|33306|33291|33246|33231|754
1732813200000|2024-11-28 17:00:00|33283.5|33263.5|33263.5|33238.5|33283.5|33263.5|33263.5|33238.5|71
1732816800000|2024-11-28 18:00:00|33268.5|33243.5|33268.5|33243.5|33268.5|33243.5|33268.5|33238.5|4
1732820400000|2024-11-28 19:00:00|33266|33248.5|33273.5|33258.5|33273.5|33258.5|33266|33248.5|8
1732824000000|2024-11-28 20:00:00|33276|33261|33283.5|33268.5|33291|33276|33268.5|33253.5|35
1732827600000|2024-11-28 21:00:00|33296|33256|33296|33256|33296|33256|33296|33256|0
1732831200000|2024-11-28 22:00:00|33289.2|33249.2|33289.2|33249.2|33289.2|33249.2|33289.2|33249.2|0
1732834800000|2024-11-28 23:00:00|33288.8|33248.8|33286.9|33246.9|33291|33251|33265.2|33225.2|0
1732838400000|2024-11-29 00:00:00|33286.8|33246.8|33133|33093|33288.2|33248.2|33118.5|33078.5|0
1732842000000|2024-11-29 01:00:00|33129.6|33089.6|33242.5|33202.5|33242.6|33202.6|33112.2|33072.2|0
1732845600000|2024-11-29 02:00:00|33242.6|33202.6|33280.4|33240.4|33287.1|33247.1|33239.2|33199.2|0
1732849200000|2024-11-29 03:00:00|33283.8|33243.8|33294|33254|33300.8|33260.8|33273.4|33233.4|0
1732852800000|2024-11-29 04:00:00|33294.1|33254.1|33321.4|33281.4|33324.8|33284.8|33290.6|33250.6|0
1732856400000|2024-11-29 05:00:00|33321.5|33281.5|33259.9|33219.9|33328.2|33288.2|33242.9|33202.9|0
1732860000000|2024-11-29 06:00:00|33256.5|33216.5|33228.8|33188.8|33270.2|33230.2|33214.9|33174.9|0
1732863600000|2024-11-29 07:00:00|33206.4|33191.4|33136.4|33121.4|33218.9|33203.9|33121.4|33106.4|345
1732867200000|2024-11-29 08:00:00|33133.9|33118.9|33147.3|33132.3|33251.4|33236.4|33117.3|33102.3|1239
1732870800000|2024-11-29 09:00:00|33144.8|33129.8|33177.3|33162.3|33212.3|33197.3|33107.3|33092.3|1270
1732874400000|2024-11-29 10:00:00|33179.8|33164.8|33204.8|33189.8|33237.3|33222.3|33159.8|33144.8|598
1732878000000|2024-11-29 11:00:00|33199.8|33184.8|33292.3|33277.3|33309.8|33294.8|33167.3|33152.3|736
1732881600000|2024-11-29 12:00:00|33289.8|33274.8|33286.5|33271.5|33342.3|33327.3|33259|33244|627
1732885200000|2024-11-29 13:00:00|33284|33269|33174|33159|33314|33299|33134|33119|781
1732888800000|2024-11-29 14:00:00|33171.5|33156.5|33209|33194|33284|33269|33171.5|33156.5|883
1732892400000|2024-11-29 15:00:00|33206.5|33191.5|33315.2|33300.2|33327.7|33312.7|33199|33184|1078
1732896000000|2024-11-29 16:00:00|33320.2|33305.2|33397.7|33377.7|33437.7|33422.7|33320.2|33305.2|3259
1732899600000|2024-11-29 17:00:00|33402.7|33382.7|33417.7|33392.7|33427.7|33407.7|33382.7|33362.7|290
1732903200000|2024-11-29 18:00:00|33412.7|33387.7|33412.7|33392.7|33417.7|33392.7|33387.7|33367.7|51
1732906800000|2024-11-29 19:00:00|33407.7|33387.7|33400.2|33385.2|33407.7|33390.2|33397.7|33382.7|22
1732910400000|2024-11-29 20:00:00|33402.7|33387.7|33390.2|33375.2|33412.7|33397.7|33382.7|33367.7|124
1732914000000|2024-11-29 21:00:00|33396|33356|33402.7|33362.7|33402.7|33362.7|33396|33356|0
1733094000000|2024-12-01 23:00:00|33451.4|33411.4|33413.1|33373.1|33452.8|33412.8|33405.5|33365.5|0
1733097600000|2024-12-02 00:00:00|33413.2|33373.2|33300|33260|33434|33394|33284.2|33244.2|0
1733101200000|2024-12-02 01:00:00|33296.6|33256.6|33260.6|33220.6|33300|33260|33232.3|33192.3|0
1733104800000|2024-12-02 02:00:00|33260.7|33220.7|33273.9|33233.9|33287.5|33247.5|33246.9|33206.9|0
1733108400000|2024-12-02 03:00:00|33274|33234|33273.6|33233.6|33287.6|33247.6|33250.4|33210.4|0
1733112000000|2024-12-02 04:00:00|33270.2|33230.2|33264|33224|33300.9|33260.9|33257.2|33217.2|0
1733115600000|2024-12-02 05:00:00|33260.6|33220.6|33187.2|33147.2|33260.9|33220.9|33173.7|33133.7|0
1733119200000|2024-12-02 06:00:00|33187.1|33147.1|33191.9|33151.9|33208.5|33168.5|33154|33114|0
1733122800000|2024-12-02 07:00:00|33222.5|33207.5|33155|33140|33222.5|33207.5|33102.5|33087.5|593
1733126400000|2024-12-02 08:00:00|33145|33130|33159.3|33144.3|33270|33255|33101.8|33086.8|2856
1733130000000|2024-12-02 09:00:00|33161.8|33146.8|33171.8|33156.8|33211.8|33196.8|33131.8|33116.8|1232
1733133600000|2024-12-02 10:00:00|33174.3|33159.3|33269.3|33254.3|33324.3|33309.3|33156.8|33141.8|1368
1733137200000|2024-12-02 11:00:00|33271.8|33256.8|33369.3|33354.3|33374.3|33359.3|33269.3|33254.3|700
1733140800000|2024-12-02 12:00:00|33371.8|33356.8|33493|33478|33511.8|33496.8|33371.8|33356.8|1478
1733144400000|2024-12-02 13:00:00|33495.5|33480.5|33508|33493|33600.5|33585.5|33478|33463|2724
1733148000000|2024-12-02 14:00:00|33510.5|33495.5|33315.5|33300.5|33525.5|33510.5|33315.5|33300.5|1488
1733151600000|2024-12-02 15:00:00|33320.5|33305.5|33423|33408|33428|33413|33293|33278|1243
1733155200000|2024-12-02 16:00:00|33420.5|33405.5|33525.5|33505.5|33548|33533|33408|33393|1504
1733158800000|2024-12-02 17:00:00|33530.5|33500.5|33535.5|33510.5|33550.5|33530.5|33510.5|33490.5|242
1733162400000|2024-12-02 18:00:00|33530.5|33515.5|33545.5|33525.5|33550.5|33525.5|33520.5|33500.5|74
1733166000000|2024-12-02 19:00:00|33540.5|33520.5|33560.5|33545.5|33565.5|33550.5|33515.5|33490.5|69
1733169600000|2024-12-02 20:00:00|33558|33543|33545.5|33530.5|33563|33548|33530.5|33515.5|135
1733173200000|2024-12-02 21:00:00|33550.5|33510.5|33558.6|33518.6|33584.8|33544.8|33550.3|33510.3|0
1733176800000|2024-12-02 22:00:00|33558.5|33518.5|33560.5|33520.5|33562.5|33522.5|33550.3|33510.3|0
1733180400000|2024-12-02 23:00:00|33560.3|33520.3|33563.2|33523.2|33577.1|33537.1|33546.7|33506.7|0
1733184000000|2024-12-03 00:00:00|33563.3|33523.3|33557.6|33517.6|33591.3|33551.3|33548.5|33508.5|0
1733187600000|2024-12-03 01:00:00|33550.9|33510.9|33559.5|33519.5|33591.1|33551.1|33523.9|33483.9|0
1733191200000|2024-12-03 02:00:00|33554.1|33514.1|33537.5|33497.5|33564.2|33524.2|33530.8|33490.8|0
1733194800000|2024-12-03 03:00:00|33537.6|33497.6|33605|33565|33625.3|33585.3|33537.6|33497.6|0
1733198400000|2024-12-03 04:00:00|33605.1|33565.1|33591.5|33551.5|33618.7|33578.7|33584.8|33544.8|0
1733202000000|2024-12-03 05:00:00|33584.8|33544.8|33617.9|33577.9|33617.9|33577.9|33571.2|33531.2|0
1733205600000|2024-12-03 06:00:00|33618|33578|33556.5|33516.5|33624.7|33584.7|33550|33510|0
1733209200000|2024-12-03 07:00:00|33513.1|33498.1|33628.1|33613.1|33628.1|33613.1|33498.1|33483.1|332
1733212800000|2024-12-03 08:00:00|33620.6|33605.6|33933.1|33918.1|33968.1|33953.1|33600.6|33585.6|3893
1733216400000|2024-12-03 09:00:00|33928.1|33913.1|33913.1|33898.1|33950.6|33935.6|33855.6|33840.6|1752
1733220000000|2024-12-03 10:00:00|33915.6|33900.6|33893.1|33878.1|33968.1|33953.1|33888.1|33873.1|943
1733223600000|2024-12-03 11:00:00|33898.1|33883.1|33865.6|33850.6|33908.1|33893.1|33798.1|33783.1|791
1733227200000|2024-12-03 12:00:00|33863.1|33848.1|33910.8|33895.8|33915.8|33900.8|33860.6|33845.6|641
1733230800000|2024-12-03 13:00:00|33908.3|33893.3|33843.3|33828.3|33943.3|33928.3|33830.8|33815.8|837
1733234400000|2024-12-03 14:00:00|33845.8|33830.8|33770.8|33755.8|33890.8|33875.8|33738.3|33723.3|1338
1733238000000|2024-12-03 15:00:00|33773.3|33758.3|33799|33784|33846.5|33831.5|33759|33744|1125
1733241600000|2024-12-03 16:00:00|33801.5|33786.5|33824|33804|33881.5|33866.5|33796.5|33781.5|3889
1733245200000|2024-12-03 17:00:00|33829|33799|33864|33839|33874|33854|33824|33799|164
1733248800000|2024-12-03 18:00:00|33859|33834|33844|33824|33864|33844|33829|33809|110
1733252400000|2024-12-03 19:00:00|33839|33819|33861.5|33846.5|33869|33854|33829|33804|75
1733256000000|2024-12-03 20:00:00|33859|33844|33854|33839|33871.5|33856.5|33836.5|33821.5|217
1733259600000|2024-12-03 21:00:00|33872.9|33832.9|33889.9|33849.9|33907.9|33867.9|33857.9|33817.9|0
1733263200000|2024-12-03 22:00:00|33890|33850|33892.6|33852.6|33894.7|33854.7|33878.8|33838.8|0
1733266800000|2024-12-03 23:00:00|33891.9|33851.9|33902.8|33862.8|33905.5|33865.5|33867.7|33827.7|0
1733270400000|2024-12-04 00:00:00|33902.7|33862.7|33843.9|33803.9|33902.8|33862.8|33826.8|33786.8|0
1733274000000|2024-12-04 01:00:00|33847.2|33807.2|33847.2|33807.2|33867.3|33827.3|33833.7|33793.7|0
1733277600000|2024-12-04 02:00:00|33847.3|33807.3|33847.8|33807.8|33867.5|33827.5|33834.1|33794.1|0
1733281200000|2024-12-04 03:00:00|33847.9|33807.9|33894.8|33854.8|33904.7|33864.7|33837.4|33797.4|0
1733284800000|2024-12-04 04:00:00|33894.7|33854.7|33881.3|33841.3|33898.1|33858.1|33870.8|33830.8|0
1733288400000|2024-12-04 05:00:00|33881.2|33841.2|33911.6|33871.6|33911.7|33871.7|33861|33821|0
1733292000000|2024-12-04 06:00:00|33915|33875|33871.2|33831.2|33915|33875|33847.5|33807.5|0
1733295600000|2024-12-04 07:00:00|33834|33819|33926.5|33911.5|33949|33934|33819|33804|300
1733299200000|2024-12-04 08:00:00|33941.5|33926.5|34161.3|34146.3|34206.3|34191.3|33934|33919|4280
1733302800000|2024-12-04 09:00:00|34163.8|34148.8|34141.3|34126.3|34188.8|34173.8|34118.8|34103.8|1136
1733306400000|2024-12-04 10:00:00|34143.8|34128.8|34128.8|34113.8|34186.3|34171.3|34066.3|34051.3|869
1733310000000|2024-12-04 11:00:00|34131.3|34116.3|34186.3|34171.3|34196.3|34181.3|34113.8|34098.8|692
1733313600000|2024-12-04 12:00:00|34183.8|34168.8|34175.1|34160.1|34261.3|34246.3|34160.1|34145.1|962
1733317200000|2024-12-04 13:00:00|34177.6|34162.6|34242.6|34227.6|34265.1|34250.1|34127.6|34112.6|867
1733320800000|2024-12-04 14:00:00|34240.1|34225.1|34160.1|34145.1|34280.1|34265.1|34137.6|34122.6|1091
1733324400000|2024-12-04 15:00:00|34157.6|34142.6|34093.9|34078.9|34186.4|34171.4|34071.4|34056.4|1388
1733328000000|2024-12-04 16:00:00|34096.4|34081.4|34086.4|34066.4|34111.4|34096.4|34053.9|34038.9|1584
1733331600000|2024-12-04 17:00:00|34091.4|34061.4|34056.4|34036.4|34091.4|34061.4|34021.4|34001.4|216
1733335200000|2024-12-04 18:00:00|34051.4|34031.4|34011.4|33991.4|34061.4|34036.4|33986.4|33966.4|180
1733338800000|2024-12-04 19:00:00|34016.4|33986.4|34021.4|34006.4|34031.4|34011.4|33996.4|33971.4|119
1733342400000|2024-12-04 20:00:00|34023.9|34008.9|34038.9|34023.9|34048.9|34033.9|34008.9|33993.9|166
1733346000000|2024-12-04 21:00:00|34042.3|34002.3|34027.7|33987.7|34054.4|34014.4|34025|33985|0
1733349600000|2024-12-04 22:00:00|34026.3|33986.3|34032.1|33992.1|34037|33997|34025.7|33985.7|0
1733353200000|2024-12-04 23:00:00|34031.9|33991.9|34022.1|33982.1|34036|33996|34014.8|33974.8|0
1733356800000|2024-12-05 00:00:00|34021.4|33981.4|34017.7|33977.7|34044.7|34004.7|34011.1|33971.1|0
1733360400000|2024-12-05 01:00:00|34010.9|33970.9|34025|33985|34045.2|34005.2|33997.5|33957.5|0
1733364000000|2024-12-05 02:00:00|34021.6|33981.6|34031.3|33991.3|34058.7|34018.7|34011.4|33971.4|0
1733367600000|2024-12-05 03:00:00|34031.4|33991.4|34051.9|34011.9|34058.6|34018.6|34021.2|33981.2|0
1733371200000|2024-12-05 04:00:00|34051.8|34011.8|34017.7|33977.7|34051.8|34011.8|34010.7|33970.7|0
1733374800000|2024-12-05 05:00:00|34017.6|33977.6|34053.7|34013.7|34053.7|34013.7|34006.4|33966.4|0
1733378400000|2024-12-05 06:00:00|34053.8|34013.8|34033.5|33993.5|34060.5|34020.5|34020|33980|0
1733382000000|2024-12-05 07:00:00|33996.9|33981.9|34076.9|34061.9|34089.4|34074.4|33996.9|33981.9|244
1733385600000|2024-12-05 08:00:00|34079.4|34064.4|34369.4|34354.4|34379.4|34364.4|34069.4|34054.4|2647
1733389200000|2024-12-05 09:00:00|34371.9|34356.9|34329.4|34314.4|34379.4|34364.4|34306.9|34291.9|893
1733392800000|2024-12-05 10:00:00|34331.9|34316.9|34334.4|34319.4|34399.4|34384.4|34331.9|34316.9|861
1733396400000|2024-12-05 11:00:00|34336.9|34321.9|34386.9|34371.9|34399.4|34384.4|34324.4|34309.4|715
1733400000000|2024-12-05 12:00:00|34384.4|34369.4|34357.8|34342.8|34397.8|34382.8|34346.9|34331.9|639
1733403600000|2024-12-05 13:00:00|34360.3|34345.3|34417.8|34402.8|34417.8|34402.8|34327.8|34312.8|806
1733407200000|2024-12-05 14:00:00|34422.8|34407.8|34530.3|34515.3|34532.8|34517.8|34380.3|34365.3|1563
1733410800000|2024-12-05 15:00:00|34532.8|34517.8|34606.4|34591.4|34621.4|34606.4|34516.4|34501.4|2612
1733414400000|2024-12-05 16:00:00|34608.9|34593.9|34628.9|34608.9|34676.4|34661.4|34596.4|34581.4|3985
1733418000000|2024-12-05 17:00:00|34623.9|34603.9|34648.9|34628.9|34653.9|34633.9|34613.9|34588.9|195
1733421600000|2024-12-05 18:00:00|34653.9|34633.9|34623.9|34603.9|34653.9|34633.9|34603.9|34583.9|179
1733425200000|2024-12-05 19:00:00|34628.9|34598.9|34606.4|34591.4|34633.9|34613.9|34601.4|34583.9|170
1733428800000|2024-12-05 20:00:00|34603.9|34588.9|34548.9|34533.9|34613.9|34598.9|34546.4|34531.4|367
1733432400000|2024-12-05 21:00:00|34571|34531|34554.9|34514.9|34571|34531|34530.4|34490.4|0
1733436000000|2024-12-05 22:00:00|34555.6|34515.6|34553.4|34513.4|34556.2|34516.2|34547.8|34507.8|0
1733439600000|2024-12-05 23:00:00|34553.2|34513.2|34549.9|34509.9|34555.5|34515.5|34519.8|34479.8|0
1733443200000|2024-12-06 00:00:00|34549.2|34509.2|34566.1|34526.1|34571|34531|34517|34477|0
1733446800000|2024-12-06 01:00:00|34559.4|34519.4|34545.9|34505.9|34573|34533|34525.6|34485.6|0
1733450400000|2024-12-06 02:00:00|34542.5|34502.5|34546.3|34506.3|34583.7|34543.7|34532.3|34492.3|0
1733454000000|2024-12-06 03:00:00|34539.9|34499.9|34535.7|34495.7|34553.5|34513.5|34525.7|34485.7|0
1733457600000|2024-12-06 04:00:00|34535.6|34495.6|34552.9|34512.9|34553|34513|34518.5|34478.5|0
1733461200000|2024-12-06 05:00:00|34553|34513|34566.1|34526.1|34566.4|34526.4|34545.5|34505.5|0
1733464800000|2024-12-06 06:00:00|34566|34526|34525.5|34485.5|34586.6|34546.6|34518.7|34478.7|0
1733468400000|2024-12-06 07:00:00|34529.9|34514.9|34632.4|34617.4|34632.4|34617.4|34529.9|34514.9|269
1733472000000|2024-12-06 08:00:00|34637.4|34622.4|34811.3|34796.3|34846.3|34831.3|34632.4|34617.4|2548
1733475600000|2024-12-06 09:00:00|34806.3|34791.3|34841.3|34826.3|34861.3|34846.3|34791.3|34776.3|854
1733479200000|2024-12-06 10:00:00|34846.3|34831.3|34858.8|34843.8|34891.3|34876.3|34846.3|34831.3|1065
1733482800000|2024-12-06 11:00:00|34861.3|34846.3|34843.8|34828.8|34866.3|34851.3|34811.3|34796.3|1915
1733486400000|2024-12-06 12:00:00|34841.3|34826.3|34865.7|34850.7|34896.3|34881.3|34826.3|34811.3|641
1733490000000|2024-12-06 13:00:00|34863.2|34848.2|34845.7|34830.7|34885.7|34870.7|34798.2|34783.2|1196
1733493600000|2024-12-06 14:00:00|34848.2|34833.2|34693.2|34678.2|34865.7|34850.7|34685.7|34670.7|5546
1733497200000|2024-12-06 15:00:00|34690.7|34675.7|34702.3|34687.3|34742.3|34727.3|34659.8|34644.8|1985
1733500800000|2024-12-06 16:00:00|34697.3|34682.3|34744.8|34724.8|34777.3|34762.3|34692.3|34677.3|2990
1733504400000|2024-12-06 17:00:00|34739.8|34719.8|34729.8|34704.8|34744.8|34724.8|34704.8|34684.8|118
1733508000000|2024-12-06 18:00:00|34724.8|34709.8|34754.8|34729.8|34779.8|34759.8|34719.8|34699.8|213
1733511600000|2024-12-06 19:00:00|34749.8|34734.8|34719.8|34704.8|34749.8|34734.8|34712.3|34697.3|69
1733515200000|2024-12-06 20:00:00|34722.3|34707.3|34749.8|34734.8|34759.8|34744.8|34717.3|34702.3|202
1733518800000|2024-12-06 21:00:00|34756|34716|34747.4|34707.4|34764.3|34724.3|34742.5|34702.5|0
1733698800000|2024-12-08 23:00:00|34751.8|34711.8|34790|34750|34805.1|34765.1|34750.4|34710.4|0
1733702400000|2024-12-09 00:00:00|34789.9|34749.9|34758.9|34718.9|34791.4|34751.4|34745.3|34705.3|0
1733706000000|2024-12-09 01:00:00|34762.3|34722.3|34765.7|34725.7|34769.1|34729.1|34724.7|34684.7|0
1733709600000|2024-12-09 02:00:00|34765.8|34725.8|34735.1|34695.1|34786.1|34746.1|34724.7|34684.7|0
1733713200000|2024-12-09 03:00:00|34738.5|34698.5|34717.8|34677.8|34745.3|34705.3|34714.5|34674.5|0
1733716800000|2024-12-09 04:00:00|34711|34671|34724.5|34684.5|34731.3|34691.3|34710.9|34670.9|0
1733720400000|2024-12-09 05:00:00|34727.8|34687.8|34741.1|34701.1|34758.5|34718.5|34717.6|34677.6|0
1733724000000|2024-12-09 06:00:00|34737.7|34697.7|34737.9|34697.9|34765.1|34725.1|34734.4|34694.4|0
1733727600000|2024-12-09 07:00:00|34732.9|34717.9|34942.9|34927.9|34950.4|34935.4|34732.9|34717.9|429
1733731200000|2024-12-09 08:00:00|34947.9|34932.9|34822.4|34807.4|34995.4|34980.4|34740.4|34725.4|2906
1733734800000|2024-12-09 09:00:00|34824.9|34809.9|34712.4|34697.4|34824.9|34809.9|34677.4|34662.4|1000
1733738400000|2024-12-09 10:00:00|34714.9|34699.9|34672.4|34657.4|34734.9|34719.9|34639.9|34624.9|802
1733742000000|2024-12-09 11:00:00|34674.9|34659.9|34674.9|34659.9|34697.4|34682.4|34632.4|34617.4|642
1733745600000|2024-12-09 12:00:00|34687.4|34672.4|34642.6|34627.6|34707.4|34692.4|34642.6|34627.6|502
1733749200000|2024-12-09 13:00:00|34640.1|34625.1|34717.6|34702.6|34722.6|34707.6|34632.6|34617.6|466
1733752800000|2024-12-09 14:00:00|34722.6|34707.6|34740.1|34725.1|34747.6|34732.6|34677.6|34662.6|966
1733756400000|2024-12-09 15:00:00|34737.6|34722.6|34599.2|34584.2|34747.6|34732.6|34594.2|34579.2|1356
1733760000000|2024-12-09 16:00:00|34601.7|34586.7|34596.7|34576.7|34619.2|34604.2|34549.2|34534.2|1406
1733763600000|2024-12-09 17:00:00|34591.7|34571.7|34556.7|34531.7|34591.7|34571.7|34556.7|34531.7|180
1733767200000|2024-12-09 18:00:00|34551.7|34526.7|34586.7|34566.7|34596.7|34576.7|34546.7|34526.7|113
1733770800000|2024-12-09 19:00:00|34581.7|34561.7|34534.2|34519.2|34586.7|34566.7|34529.2|34514.2|89
1733774400000|2024-12-09 20:00:00|34531.7|34516.7|34454.2|34439.2|34534.2|34519.2|34446.7|34431.7|288
1733778000000|2024-12-09 21:00:00|34467.3|34427.3|34443.6|34403.6|34467.3|34427.3|34430.8|34390.8|0
1733781600000|2024-12-09 22:00:00|34443.7|34403.7|34460.6|34420.6|34461.3|34421.3|34443.7|34403.7|0
1733785200000|2024-12-09 23:00:00|34460.5|34420.5|34457.1|34417.1|34465.8|34425.8|34437|34397|0
1733788800000|2024-12-10 00:00:00|34457|34417|34483.3|34443.3|34483.4|34443.4|34442.8|34402.8|0
1733792400000|2024-12-10 01:00:00|34483.4|34443.4|34422.6|34382.6|34490.1|34450.1|34409.1|34369.1|0
1733796000000|2024-12-10 02:00:00|34429.3|34389.3|34415.9|34375.9|34436.2|34396.2|34409.2|34369.2|0
1733799600000|2024-12-10 03:00:00|34416|34376|34433|34393|34456.5|34416.5|34415.9|34375.9|0
1733803200000|2024-12-10 04:00:00|34436.4|34396.4|34435.9|34395.9|34449.7|34409.7|34429|34389|0
1733806800000|2024-12-10 05:00:00|34429.2|34389.2|34416.6|34376.6|34450.1|34410.1|34396.5|34356.5|0
1733810400000|2024-12-10 06:00:00|34416.5|34376.5|34423.5|34383.5|34470.3|34430.3|34406.2|34366.2|0
1733814000000|2024-12-10 07:00:00|34439.7|34424.7|34484.7|34469.7|34514.7|34499.7|34434.7|34419.7|371
1733817600000|2024-12-10 08:00:00|34482.2|34467.2|34432.1|34417.1|34569.7|34554.7|34397.1|34382.1|2385
1733821200000|2024-12-10 09:00:00|34429.6|34414.6|34522.1|34507.1|34529.6|34514.6|34422.1|34407.1|889
1733824800000|2024-12-10 10:00:00|34519.6|34504.6|34492.1|34477.1|34582.1|34567.1|34449.6|34434.6|773
1733828400000|2024-12-10 11:00:00|34494.6|34479.6|34574.6|34559.6|34587.1|34572.1|34494.6|34479.6|640
1733832000000|2024-12-10 12:00:00|34579.6|34564.6|34597.6|34582.6|34627.1|34612.1|34567.1|34552.1|402
1733835600000|2024-12-10 13:00:00|34600.1|34585.1|34610.1|34595.1|34630.1|34615.1|34535.1|34520.1|467
1733839200000|2024-12-10 14:00:00|34607.6|34592.6|34585.1|34570.1|34630.1|34615.1|34560.1|34545.1|780
1733842800000|2024-12-10 15:00:00|34587.6|34572.6|34570.6|34555.6|34592.6|34577.6|34528.1|34513.1|808
1733846400000|2024-12-10 16:00:00|34573.1|34558.1|34540.6|34520.6|34593.1|34578.1|34518.1|34503.1|1183
1733850000000|2024-12-10 17:00:00|34535.6|34515.6|34555.6|34530.6|34565.6|34545.6|34530.6|34510.6|117
1733853600000|2024-12-10 18:00:00|34550.6|34535.6|34540.6|34520.6|34565.6|34540.6|34535.6|34515.6|103
1733857200000|2024-12-10 19:00:00|34545.6|34515.6|34570.6|34555.6|34578.1|34563.1|34530.6|34510.6|72
1733860800000|2024-12-10 20:00:00|34568.1|34553.1|34513.1|34498.1|34570.6|34555.6|34505.6|34490.6|126
1733864400000|2024-12-10 21:00:00|34534.7|34494.7|34567.4|34527.4|34568.1|34528.1|34534.7|34494.7|0
1733868000000|2024-12-10 22:00:00|34566|34526|34571.2|34531.2|34573.3|34533.3|34563.2|34523.2|0
1733871600000|2024-12-10 23:00:00|34571.3|34531.3|34562.8|34522.8|34581.7|34541.7|34553|34513|0
1733875200000|2024-12-11 00:00:00|34562.1|34522.1|34534.9|34494.9|34562.8|34522.8|34500.9|34460.9|0
1733878800000|2024-12-11 01:00:00|34541.6|34501.6|34548.5|34508.5|34568.9|34528.9|34528|34488|0
1733882400000|2024-12-11 02:00:00|34555.3|34515.3|34534.8|34494.8|34555.3|34515.3|34527.9|34487.9|0
1733886000000|2024-12-11 03:00:00|34531.5|34491.5|34534.8|34494.8|34541.8|34501.8|34514.4|34474.4|0
1733889600000|2024-12-11 04:00:00|34531.4|34491.4|34538.3|34498.3|34541.5|34501.5|34507.3|34467.3|0
1733893200000|2024-12-11 05:00:00|34538.2|34498.2|34540.6|34500.6|34548.1|34508.1|34520.8|34480.8|0
1733896800000|2024-12-11 06:00:00|34540.5|34500.5|34557.9|34517.9|34581.4|34541.4|34540.5|34500.5|0
1733900400000|2024-12-11 07:00:00|34571.2|34556.2|34523.7|34508.7|34598.7|34583.7|34501.2|34486.2|179
1733904000000|2024-12-11 08:00:00|34541.2|34526.2|34631.8|34616.8|34663.7|34648.7|34538.7|34523.7|1731
1733907600000|2024-12-11 09:00:00|34629.3|34614.3|34689.3|34674.3|34709.3|34694.3|34599.3|34584.3|819
1733911200000|2024-12-11 10:00:00|34691.8|34676.8|34669.3|34654.3|34716.8|34701.8|34644.3|34629.3|592
1733914800000|2024-12-11 11:00:00|34671.8|34656.8|34679.3|34664.3|34691.8|34676.8|34634.3|34619.3|403
1733918400000|2024-12-11 12:00:00|34676.8|34661.8|34701.8|34686.8|34719.3|34704.3|34654.3|34639.3|656
1733922000000|2024-12-11 13:00:00|34706.8|34691.8|34746.8|34731.8|34766.8|34751.8|34699.3|34684.3|687
1733925600000|2024-12-11 14:00:00|34744.3|34729.3|34691.8|34676.8|34746.8|34731.8|34656.8|34641.8|1230
1733929200000|2024-12-11 15:00:00|34689.3|34674.3|34650.2|34635.2|34712.7|34697.7|34597.7|34582.7|870
1733932800000|2024-12-11 16:00:00|34652.7|34637.7|34735.2|34710.2|34742.7|34727.7|34635.2|34620.2|1290
1733936400000|2024-12-11 17:00:00|34730.2|34715.2|34785.2|34765.2|34800.2|34775.2|34725.2|34705.2|182
1733940000000|2024-12-11 18:00:00|34790.2|34770.2|34770.2|34750.2|34795.2|34775.2|34765.2|34740.2|151
1733943600000|2024-12-11 19:00:00|34765.2|34745.2|34812.7|34797.7|34815.2|34800.2|34765.2|34745.2|125
1733947200000|2024-12-11 20:00:00|34815.2|34800.2|34810.2|34795.2|34825.2|34810.2|34802.7|34787.7|192
1733950800000|2024-12-11 21:00:00|34820.2|34780.2|34791.4|34751.4|34824.2|34784.2|34788.6|34748.6|0
1733954400000|2024-12-11 22:00:00|34792.1|34752.1|34795.2|34755.2|34798|34758|34790|34750|0
1733958000000|2024-12-11 23:00:00|34795.3|34755.3|34791.7|34751.7|34800.8|34760.8|34784.7|34744.7|0
1733961600000|2024-12-12 00:00:00|34790.3|34750.3|34774.4|34734.4|34794.9|34754.9|34760.4|34720.4|0
1733965200000|2024-12-12 01:00:00|34774.3|34734.3|34768.1|34728.1|34795.6|34755.6|34767.9|34727.9|0
1733968800000|2024-12-12 02:00:00|34774.9|34734.9|34802.5|34762.5|34822.4|34782.4|34774.7|34734.7|0
1733972400000|2024-12-12 03:00:00|34802.6|34762.6|34819.7|34779.7|34823.1|34783.1|34792.3|34752.3|0
1733976000000|2024-12-12 04:00:00|34816.3|34776.3|34789.3|34749.3|34823.1|34783.1|34789.3|34749.3|0
1733979600000|2024-12-12 05:00:00|34789.4|34749.4|34803.1|34763.1|34809.8|34769.8|34789.2|34749.2|0
1733983200000|2024-12-12 06:00:00|34803.2|34763.2|34781.9|34741.9|34813.3|34773.3|34761.4|34721.4|0
1733986800000|2024-12-12 07:00:00|34757|34742|34782|34767|34819.5|34804.5|34757|34742|134
1733990400000|2024-12-12 08:00:00|34784.5|34769.5|34919.4|34904.4|34969.5|34954.5|34784.5|34769.5|2366
1733994000000|2024-12-12 09:00:00|34924.4|34909.4|34899.4|34884.4|34934.4|34919.4|34844.4|34829.4|876
1733997600000|2024-12-12 10:00:00|34896.9|34881.9|34874.4|34859.4|34914.4|34899.4|34854.4|34839.4|726
1734001200000|2024-12-12 11:00:00|34876.9|34861.9|34886.9|34871.9|34904.4|34889.4|34839.4|34824.4|1029
1734004800000|2024-12-12 12:00:00|34889.4|34874.4|34905.1|34890.1|34912.6|34897.6|34859.4|34844.4|346
1734008400000|2024-12-12 13:00:00|34907.6|34892.6|34862.6|34847.6|34950.1|34935.1|34840.1|34825.1|826
1734012000000|2024-12-12 14:00:00|34865.1|34850.1|34927.6|34912.6|34927.6|34912.6|34835.1|34820.1|1066
1734015600000|2024-12-12 15:00:00|34932.6|34917.6|34883.9|34868.9|34952.6|34937.6|34861.4|34846.4|1054
1734019200000|2024-12-12 16:00:00|34886.4|34871.4|34838.9|34818.9|34916.4|34901.4|34828.9|34803.9|1710
1734022800000|2024-12-12 17:00:00|34833.9|34813.9|34878.9|34858.9|34898.9|34878.9|34833.9|34813.9|278
1734026400000|2024-12-12 18:00:00|34883.9|34853.9|34853.9|34833.9|34903.9|34883.9|34853.9|34833.9|154
1734030000000|2024-12-12 19:00:00|34858.9|34828.9|34828.9|34813.9|34873.9|34848.9|34821.4|34803.9|100
1734033600000|2024-12-12 20:00:00|34826.4|34811.4|34826.4|34811.4|34851.4|34836.4|34813.9|34798.9|121
1734037200000|2024-12-12 21:00:00|34847.1|34807.1|34834.1|34794.1|34863.4|34823.4|34815.7|34775.7|0
1734040800000|2024-12-12 22:00:00|34840.3|34800.3|34882.4|34842.4|34883.8|34843.8|34831.1|34791.1|0
1734044400000|2024-12-12 23:00:00|34882.1|34842.1|34875.7|34835.7|34882.1|34842.1|34852.9|34812.9|0
1734048000000|2024-12-13 00:00:00|34875.6|34835.6|34879|34839|34919.8|34879.8|34858.3|34818.3|0
1734051600000|2024-12-13 01:00:00|34878.9|34838.9|34837.7|34797.7|34878.9|34838.9|34830.8|34790.8|0
1734055200000|2024-12-13 02:00:00|34837.6|34797.6|34824|34784|34837.8|34797.8|34796|34756|0
1734058800000|2024-12-13 03:00:00|34823.9|34783.9|34826.8|34786.8|34837.2|34797.2|34816.8|34776.8|0
1734062400000|2024-12-13 04:00:00|34826.9|34786.9|34851.4|34811.4|34851.4|34811.4|34816.5|34776.5|0
1734066000000|2024-12-13 05:00:00|34851.3|34811.3|34810.4|34770.4|34851.5|34811.5|34810.3|34770.3|0
1734069600000|2024-12-13 06:00:00|34810.5|34770.5|34834.1|34794.1|34840.5|34800.5|34810.4|34770.4|0
1734073200000|2024-12-13 07:00:00|34872|34857|34932|34917|34964.5|34949.5|34839.5|34824.5|408
1734076800000|2024-12-13 08:00:00|34917|34902|34936.1|34921.1|34959.5|34944.5|34859.5|34844.5|1828
1734080400000|2024-12-13 09:00:00|34938.6|34923.6|34948.6|34933.6|34981.1|34966.1|34916.1|34901.1|830
1734084000000|2024-12-13 10:00:00|34951.1|34936.1|34991.1|34976.1|35016.1|35001.1|34926.1|34911.1|1031
1734087600000|2024-12-13 11:00:00|34993.6|34978.6|34961.1|34946.1|35001.1|34986.1|34953.6|34938.6|578
1734091200000|2024-12-13 12:00:00|34963.6|34948.6|34951.7|34936.7|34978.6|34963.6|34941.7|34926.7|785
1734094800000|2024-12-13 13:00:00|34954.2|34939.2|34964.2|34949.2|34996.7|34981.7|34936.7|34921.7|589
1734098400000|2024-12-13 14:00:00|34966.7|34951.7|34911.7|34896.7|34989.2|34974.2|34906.7|34891.7|792
1734102000000|2024-12-13 15:00:00|34909.2|34894.2|34871.6|34856.6|34921.7|34906.7|34861.6|34846.6|1518
1734105600000|2024-12-13 16:00:00|34869.1|34854.1|34890.3|34865.3|34902.8|34887.8|34826.6|34811.6|1812
1734109200000|2024-12-13 17:00:00|34885.3|34860.3|34875.3|34855.3|34900.3|34875.3|34845.3|34820.3|239
1734112800000|2024-12-13 18:00:00|34880.3|34860.3|34900.3|34875.3|34920.3|34900.3|34870.3|34850.3|205
1734116400000|2024-12-13 19:00:00|34895.3|34870.3|34910.3|34895.3|34920.3|34902.8|34895.3|34870.3|168
1734120000000|2024-12-13 20:00:00|34912.8|34897.8|34902.8|34887.8|34917.8|34902.8|34892.8|34877.8|134
1734123600000|2024-12-13 21:00:00|34910.9|34870.9|34887.6|34847.6|34914.9|34874.9|34864.4|34824.4|0
1734303600000|2024-12-15 23:00:00|34908.4|34868.4|34939.5|34899.5|34949.3|34909.3|34898.5|34858.5|0
1734307200000|2024-12-16 00:00:00|34940.9|34900.9|34948.9|34908.9|34989.8|34949.8|34914.8|34874.8|0
1734310800000|2024-12-16 01:00:00|34948.8|34908.8|34935.7|34895.7|34962.8|34922.8|34914.7|34874.7|0
1734314400000|2024-12-16 02:00:00|34935.6|34895.6|34908.6|34868.6|34935.9|34895.9|34905.3|34865.3|0
1734318000000|2024-12-16 03:00:00|34908.7|34868.7|34887.8|34847.8|34908.7|34868.7|34881|34841|0
1734321600000|2024-12-16 04:00:00|34881|34841|34874|34834|34894.8|34854.8|34867.2|34827.2|0
1734325200000|2024-12-16 05:00:00|34867.2|34827.2|34860.1|34820.1|34874|34834|34839.7|34799.7|0
1734328800000|2024-12-16 06:00:00|34860.2|34820.2|34880.7|34840.7|34880.7|34840.7|34839.8|34799.8|0
1734332400000|2024-12-16 07:00:00|34881|34866|34888.5|34873.5|34913.5|34898.5|34818.5|34803.5|3644
1734336000000|2024-12-16 08:00:00|34886|34871|34972.9|34957.9|35011|34996|34863.5|34848.5|7201
1734339600000|2024-12-16 09:00:00|34977.9|34962.9|34957.9|34942.9|35007.9|34992.9|34927.9|34912.9|2108
1734343200000|2024-12-16 10:00:00|34955.4|34940.4|34865.4|34850.4|34962.9|34947.9|34847.9|34832.9|4612
1734346800000|2024-12-16 11:00:00|34862.9|34847.9|34780.4|34765.4|34865.4|34850.4|34747.9|34732.9|1807
1734350400000|2024-12-16 12:00:00|34787.9|34772.9|34701.6|34686.6|34802.9|34787.9|34699.1|34684.1|4350
1734354000000|2024-12-16 13:00:00|34704.1|34689.1|34744.1|34729.1|34746.6|34731.6|34699.1|34684.1|1799
1734357600000|2024-12-16 14:00:00|34739.1|34724.1|34716.6|34701.6|34796.6|34781.6|34669.1|34654.1|3510
1734361200000|2024-12-16 15:00:00|34721.6|34706.6|34751.6|34736.6|34774.1|34759.1|34704.1|34689.1|2489
1734364800000|2024-12-16 16:00:00|34754.1|34739.1|34771.6|34751.6|34784.1|34769.1|34724.1|34709.1|2923
1734368400000|2024-12-16 17:00:00|34766.6|34746.6|34756.6|34736.6|34776.6|34756.6|34746.6|34726.6|215
1734372000000|2024-12-16 18:00:00|34761.6|34731.6|34736.6|34716.6|34771.6|34746.6|34736.6|34716.6|60
1734375600000|2024-12-16 19:00:00|34731.6|34711.6|34731.6|34716.6|34736.6|34716.6|34711.6|34691.6|78
1734379200000|2024-12-16 20:00:00|34729.1|34714.1|34659.1|34644.1|34736.6|34721.6|34656.6|34641.6|236
1734382800000|2024-12-16 21:00:00|34661.1|34621.1|34641.3|34601.3|34669.4|34629.4|34623.6|34583.6|2854
1734386400000|2024-12-16 22:00:00|34641.2|34601.2|34642.6|34602.6|34646.8|34606.8|34636.3|34596.3|0
1734390000000|2024-12-16 23:00:00|34643.3|34603.3|34641.4|34601.4|34649.8|34609.8|34615.9|34575.9|0
1734393600000|2024-12-17 00:00:00|34642.1|34602.1|34671.7|34631.7|34698.9|34658.9|34636.5|34596.5|0
1734397200000|2024-12-17 01:00:00|34671.6|34631.6|34693|34653|34699.9|34659.9|34641.3|34601.3|0
1734400800000|2024-12-17 02:00:00|34692.9|34652.9|34652.5|34612.5|34693.1|34653.1|34645.6|34605.6|0
1734404400000|2024-12-17 03:00:00|34649.1|34609.1|34652.1|34612.1|34659.3|34619.3|34638.8|34598.8|0
1734408000000|2024-12-17 04:00:00|34649.9|34609.9|34624.9|34584.9|34679.8|34639.8|34618.1|34578.1|0
1734411600000|2024-12-17 05:00:00|34624.8|34584.8|34620.7|34580.7|34624.9|34584.9|34603.9|34563.9|0
1734415200000|2024-12-17 06:00:00|34620.8|34580.8|34623.1|34583.1|34627.6|34587.6|34586|34546|0
1734418800000|2024-12-17 07:00:00|34587.2|34572.2|34559.7|34544.7|34637.2|34622.2|34559.7|34544.7|1288
1734422400000|2024-12-17 08:00:00|34564.7|34549.7|34559.9|34544.9|34597.2|34582.2|34454.7|34439.7|5768
1734426000000|2024-12-17 09:00:00|34557.4|34542.4|34499.9|34484.9|34612.4|34597.4|34469.9|34454.9|3350
1734429600000|2024-12-17 10:00:00|34504.9|34489.9|34499.9|34484.9|34552.4|34537.4|34457.4|34442.4|2356
1734433200000|2024-12-17 11:00:00|34502.4|34487.4|34439.9|34424.9|34527.4|34512.4|34432.4|34417.4|2095
1734436800000|2024-12-17 12:00:00|34437.4|34422.4|34350.7|34335.7|34447.4|34432.4|34340.7|34325.7|5350
1734440400000|2024-12-17 13:00:00|34348.2|34333.2|34393.2|34378.2|34393.2|34378.2|34298.2|34283.2|2656
1734444000000|2024-12-17 14:00:00|34390.7|34375.7|34333.2|34318.2|34403.2|34388.2|34240.7|34225.7|3170
1734447600000|2024-12-17 15:00:00|34330.7|34315.7|34395.2|34380.2|34402.7|34387.7|34317.7|34302.7|6966
1734451200000|2024-12-17 16:00:00|34392.7|34377.7|34385.2|34360.2|34407.7|34392.7|34317.7|34302.7|3390
1734454800000|2024-12-17 17:00:00|34380.2|34365.2|34390.2|34370.2|34405.2|34380.2|34360.2|34340.2|201
1734458400000|2024-12-17 18:00:00|34385.2|34365.2|34385.2|34365.2|34405.2|34385.2|34370.2|34350.2|105
1734462000000|2024-12-17 19:00:00|34390.2|34360.2|34342.7|34327.7|34390.2|34365.2|34337.7|34322.7|98
1734465600000|2024-12-17 20:00:00|34337.7|34322.7|34320.2|34305.2|34352.7|34337.7|34302.7|34287.7|251
1734469200000|2024-12-17 21:00:00|34336.1|34296.1|34321.7|34281.7|34349.4|34309.4|34302.2|34262.2|4050
1734472800000|2024-12-17 22:00:00|34323|34283|34329|34289|34331.1|34291.1|34321|34281|0
1734476400000|2024-12-17 23:00:00|34329.2|34289.2|34318.3|34278.3|34335.9|34295.9|34256.1|34216.1|0
1734480000000|2024-12-18 00:00:00|34318.4|34278.4|34307.4|34267.4|34348|34308|34300.6|34260.6|0
1734483600000|2024-12-18 01:00:00|34314.1|34274.1|34308.7|34268.7|34321.4|34281.4|34301.3|34261.3|0
1734487200000|2024-12-18 02:00:00|34315.4|34275.4|34302.2|34262.2|34322.4|34282.4|34302|34262|0
1734490800000|2024-12-18 03:00:00|34295.4|34255.4|34274.6|34234.6|34302.3|34262.3|34261|34221|0
1734494400000|2024-12-18 04:00:00|34274.7|34234.7|34295.8|34255.8|34302.5|34262.5|34261.2|34221.2|0
1734498000000|2024-12-18 05:00:00|34295.7|34255.7|34322.5|34282.5|34329.2|34289.2|34281.8|34241.8|0
1734501600000|2024-12-18 06:00:00|34329.2|34289.2|34349.3|34309.3|34356.3|34316.3|34315.1|34275.1|0
1734505200000|2024-12-18 07:00:00|34318.1|34303.1|34313.1|34298.1|34353.1|34338.1|34270.6|34255.6|349
1734508800000|2024-12-18 08:00:00|34310.6|34295.6|34345.6|34330.6|34385.6|34370.6|34210.6|34195.6|6000
1734512400000|2024-12-18 09:00:00|34343.1|34328.1|34403.1|34388.1|34418.1|34403.1|34338.1|34323.1|4504
1734516000000|2024-12-18 10:00:00|34405.6|34390.6|34440.6|34425.6|34440.6|34425.6|34353.1|34338.1|2598
1734519600000|2024-12-18 11:00:00|34438.1|34423.1|34410.6|34395.6|34498.1|34483.1|34405.6|34390.6|2756
1734523200000|2024-12-18 12:00:00|34408.1|34393.1|34376|34361|34445.6|34430.6|34373.5|34358.5|4008
1734526800000|2024-12-18 13:00:00|34373.5|34358.5|34353.5|34338.5|34408.5|34393.5|34323.5|34308.5|2249
1734530400000|2024-12-18 14:00:00|34351|34336|34423.5|34408.5|34448.5|34433.5|34326|34311|1844
1734534000000|2024-12-18 15:00:00|34426|34411|34473.5|34458.5|34511|34496|34413.5|34398.5|1881
1734537600000|2024-12-18 16:00:00|34476|34461|34418.5|34398.5|34483.5|34468.5|34396|34381|2326
1734541200000|2024-12-18 17:00:00|34413.5|34393.5|34428.5|34408.5|34448.5|34428.5|34408.5|34388.5|182
1734544800000|2024-12-18 18:00:00|34423.5|34403.5|34422.5|34394.5|34430|34403.5|34393.5|34373.5|160
1734548400000|2024-12-18 19:00:00|34417.5|34389.5|34183.5|34168.5|34428.5|34403.5|34171|34156|547
1734552000000|2024-12-18 20:00:00|34186|34171|33918.5|33903.5|34206|34191|33873.5|33858.5|1002
1734555600000|2024-12-18 21:00:00|33917.1|33877.1|33927.3|33887.3|33955.2|33915.2|33746.4|33706.4|360
1734559200000|2024-12-18 22:00:00|33927.4|33887.4|33974.6|33934.6|33976.7|33936.7|33922.5|33882.5|0
1734562800000|2024-12-18 23:00:00|33975.2|33935.2|33925.8|33885.8|34013.9|33973.9|33920.3|33880.3|0
1734566400000|2024-12-19 00:00:00|33927.2|33887.2|33934|33894|33974.4|33934.4|33913.3|33873.3|0
1734570000000|2024-12-19 01:00:00|33930.6|33890.6|33962.1|33922.1|33970|33930|33887.1|33847.1|0
1734573600000|2024-12-19 02:00:00|33962|33922|33910.6|33870.6|33962.1|33922.1|33899.8|33859.8|0
1734577200000|2024-12-19 03:00:00|33910.7|33870.7|33936.3|33896.3|33936.3|33896.3|33872.8|33832.8|0
1734580800000|2024-12-19 04:00:00|33936.4|33896.4|33909.4|33869.4|33950.2|33910.2|33902.3|33862.3|0
1734584400000|2024-12-19 05:00:00|33909.5|33869.5|33863.1|33823.1|33927.5|33887.5|33856.3|33816.3|0
1734588000000|2024-12-19 06:00:00|33863|33823|33879.7|33839.7|33914|33874|33863|33823|0
1734591600000|2024-12-19 07:00:00|33912.6|33897.6|34007.6|33992.6|34060.1|34045.1|33875.1|33860.1|463
1734595200000|2024-12-19 08:00:00|34010.1|33995.1|34155.1|34140.1|34162.6|34147.6|33920.1|33905.1|2793
1734598800000|2024-12-19 09:00:00|34152.6|34137.6|34032.6|34017.6|34170.1|34155.1|34020.1|34005.1|4040
1734602400000|2024-12-19 10:00:00|34030.1|34015.1|33892.6|33877.6|34037.6|34022.6|33882.6|33867.6|1303
1734606000000|2024-12-19 11:00:00|33890.1|33875.1|33957.6|33942.6|33972.6|33957.6|33882.6|33867.6|1008
1734609600000|2024-12-19 12:00:00|33960.1|33945.1|33977.6|33962.6|34042.6|34027.6|33945.1|33930.1|1109
1734613200000|2024-12-19 13:00:00|33975.1|33960.1|33987.6|33972.6|34062.6|34047.6|33967.6|33952.6|1346
1734616800000|2024-12-19 14:00:00|33970.1|33955.1|33857.6|33842.6|34012.6|33997.6|33835.1|33820.1|1931
1734620400000|2024-12-19 15:00:00|33855.1|33840.1|33817.6|33802.6|33855.1|33840.1|33702.6|33687.6|1988
1734624000000|2024-12-19 16:00:00|33815.1|33800.1|33817.6|33792.6|33830.1|33815.1|33760.1|33745.1|1969
1734627600000|2024-12-19 17:00:00|33812.6|33787.6|33787.6|33762.6|33817.6|33792.6|33747.6|33722.6|286
1734631200000|2024-12-19 18:00:00|33786.6|33758.6|33852.6|33827.6|33857.6|33832.6|33742.6|33717.6|201
1734634800000|2024-12-19 19:00:00|33857.6|33832.6|33790.1|33775.1|33862.6|33837.6|33787.6|33772.6|128
1734638400000|2024-12-19 20:00:00|33787.6|33772.6|33747.6|33732.6|33827.6|33812.6|33730.1|33715.1|254
1734642000000|2024-12-19 21:00:00|33751.9|33711.9|33810.8|33770.8|33828.1|33788.1|33747.9|33707.9|4
1734645600000|2024-12-19 22:00:00|33810.9|33770.9|33820.5|33780.5|33821.9|33781.9|33809.4|33769.4|0
1734649200000|2024-12-19 23:00:00|33820.7|33780.7|33777.6|33737.6|33831.5|33791.5|33767.9|33727.9|0
1734652800000|2024-12-20 00:00:00|33779|33739|33674.6|33634.6|33796.3|33756.3|33646|33606|0
1734656400000|2024-12-20 01:00:00|33671.2|33631.2|33571.4|33531.4|33705.2|33665.2|33567.9|33527.9|0
1734660000000|2024-12-20 02:00:00|33571.3|33531.3|33581.2|33541.2|33594.8|33554.8|33534.9|33494.9|0
1734663600000|2024-12-20 03:00:00|33562.6|33522.6|33507.9|33467.9|33569.8|33529.8|33480.6|33440.6|0
1734667200000|2024-12-20 04:00:00|33508|33468|33603.4|33563.4|33603.4|33563.4|33508|33468|0
1734670800000|2024-12-20 05:00:00|33603.5|33563.5|33607.5|33567.5|33630.8|33590.8|33583.2|33543.2|0
1734674400000|2024-12-20 06:00:00|33607.4|33567.4|33628.1|33588.1|33641.4|33601.4|33536.3|33496.3|0
1734678000000|2024-12-20 07:00:00|33615.4|33600.4|33482.9|33467.9|33657.9|33642.9|33440.4|33425.4|1154
1734681600000|2024-12-20 08:00:00|33475.4|33460.4|33327.9|33312.9|33530.4|33515.4|33262.9|33247.9|5039
1734685200000|2024-12-20 09:00:00|33332.9|33317.9|33402.9|33387.9|33417.9|33402.9|33247.9|33232.9|2594
1734688800000|2024-12-20 10:00:00|33405.4|33390.4|33415.4|33400.4|33460.4|33445.4|33315.4|33300.4|1858
1734692400000|2024-12-20 11:00:00|33412.9|33397.9|33327.9|33312.9|33470.4|33455.4|33305.4|33290.4|1313
1734696000000|2024-12-20 12:00:00|33322.9|33307.9|33377.9|33362.9|33407.9|33392.9|33267.9|33252.9|798
1734699600000|2024-12-20 13:00:00|33380.4|33365.4|33337.9|33322.9|33440.4|33425.4|33322.9|33307.9|1130
1734703200000|2024-12-20 14:00:00|33335.4|33320.4|33517.9|33502.9|33532.9|33517.9|33317.9|33302.9|1740
1734706800000|2024-12-20 15:00:00|33520.4|33505.4|33647.9|33632.9|33697.9|33682.9|33520.4|33505.4|2187
1734710400000|2024-12-20 16:00:00|33652.9|33637.9|33760.4|33735.4|33765.4|33750.4|33647.9|33632.9|3056
1734714000000|2024-12-20 17:00:00|33755.4|33740.4|33795.4|33775.4|33805.4|33785.4|33745.4|33725.4|410
1734717600000|2024-12-20 18:00:00|33790.4|33770.4|33750.4|33730.4|33800.4|33775.4|33740.4|33715.4|163
1734721200000|2024-12-20 19:00:00|33745.4|33725.4|33775.4|33760.4|33817.9|33802.9|33735.4|33715.4|153
1734724800000|2024-12-20 20:00:00|33777.9|33762.9|33675.4|33660.4|33787.9|33772.9|33650.4|33635.4|328
1734728400000|2024-12-20 21:00:00|33704.5|33664.5|33662.8|33622.8|33785.5|33745.5|33614.2|33574.2|1
1734732000000|2024-12-20 22:00:00|33689.2|33649.2|33689.2|33649.2|33689.2|33649.2|33689.2|33649.2|0
1734908400000|2024-12-22 23:00:00|33835.7|33795.7|33832.6|33792.6|33859.4|33819.4|33803.1|33763.1|0
1734912000000|2024-12-23 00:00:00|33833.9|33793.9|33795|33755|33838.8|33798.8|33727|33687|0
1734915600000|2024-12-23 01:00:00|33794.9|33754.9|33836.8|33796.8|33850.4|33810.4|33740.6|33700.6|0
1734919200000|2024-12-23 02:00:00|33836.9|33796.9|33843.5|33803.5|33843.5|33803.5|33802.5|33762.5|0
1734922800000|2024-12-23 03:00:00|33843.6|33803.6|33802.4|33762.4|33850.3|33810.3|33795.5|33755.5|0
1734926400000|2024-12-23 04:00:00|33805.8|33765.8|33830.5|33790.5|33837.3|33797.3|33789.2|33749.2|0
1734930000000|2024-12-23 05:00:00|33830.4|33790.4|33837.8|33797.8|33864.4|33824.4|33830.2|33790.2|0
1734933600000|2024-12-23 06:00:00|33837.7|33797.7|33817.5|33777.5|33844.8|33804.8|33813.9|33773.9|0
1734937200000|2024-12-23 07:00:00|33752.1|33737.1|33659.6|33644.6|33777.1|33762.1|33597.1|33582.1|582
1734940800000|2024-12-23 08:00:00|33649.6|33634.6|33657.1|33642.1|33667.1|33652.1|33497.1|33482.1|2962
1734944400000|2024-12-23 09:00:00|33662.1|33647.1|33694.6|33679.6|33757.1|33742.1|33647.1|33632.1|1328
1734948000000|2024-12-23 10:00:00|33692.1|33677.1|33724.6|33709.6|33769.6|33754.6|33692.1|33677.1|641
1734951600000|2024-12-23 11:00:00|33727.1|33712.1|33702.1|33687.1|33747.1|33732.1|33682.1|33667.1|599
1734955200000|2024-12-23 12:00:00|33707.1|33692.1|33809.6|33794.6|33817.1|33802.1|33707.1|33692.1|455
1734958800000|2024-12-23 13:00:00|33807.1|33792.1|33647.1|33632.1|33812.1|33797.1|33632.1|33617.1|804
1734962400000|2024-12-23 14:00:00|33649.6|33634.6|33699.6|33684.6|33734.6|33719.6|33622.1|33607.1|917
1734966000000|2024-12-23 15:00:00|33702.1|33687.1|33589.6|33574.6|33722.1|33707.1|33584.6|33569.6|1051
1734969600000|2024-12-23 16:00:00|33587.1|33572.1|33779.6|33754.6|33779.6|33754.6|33587.1|33572.1|1251
1734973200000|2024-12-23 17:00:00|33784.6|33759.6|33809.6|33789.6|33809.6|33789.6|33754.6|33734.6|297
1734976800000|2024-12-23 18:00:00|33804.6|33784.6|33839.6|33814.6|33849.6|33824.6|33799.6|33779.6|188
1734980400000|2024-12-23 19:00:00|33834.6|33819.6|33837.1|33822.1|33864.6|33847.1|33834.6|33814.6|151
1734984000000|2024-12-23 20:00:00|33832.1|33817.1|33899.6|33884.6|33919.6|33904.6|33802.1|33787.1|333
1734987600000|2024-12-23 21:00:00|33918.3|33878.3|33915.4|33875.4|33946.7|33906.7|33895.5|33855.5|0
1734991200000|2024-12-23 22:00:00|33914|33874|33930.7|33890.7|33931.4|33891.4|33914|33874|0
1734994800000|2024-12-23 23:00:00|33930.8|33890.8|33925.1|33885.1|33953.2|33913.2|33916.7|33876.7|0
1734998400000|2024-12-24 00:00:00|33925.2|33885.2|33920.2|33880.2|33925.8|33885.8|33897.8|33857.8|0
1735002000000|2024-12-24 01:00:00|33920.3|33880.3|33916|33876|33925.8|33885.8|33905.5|33865.5|0
1735005600000|2024-12-24 02:00:00|33915.3|33875.3|33923|33883|33923.7|33883.7|33907.6|33867.6|0
1735009200000|2024-12-24 03:00:00|33923.1|33883.1|33916.7|33876.7|33932.8|33892.8|33907.6|33867.6|0
1735012800000|2024-12-24 04:00:00|33917.4|33877.4|33922.8|33882.8|33922.8|33882.8|33906.9|33866.9|0
1735016400000|2024-12-24 05:00:00|33922.7|33882.7|33915.7|33875.7|33924.9|33884.9|33910.1|33870.1|0
1735020000000|2024-12-24 06:00:00|33915.8|33875.8|33929.4|33889.4|33936.4|33896.4|33908|33868|0
1735023600000|2024-12-24 07:00:00|33931|33891|33966.5|33926.5|33980.5|33940.5|33931|33891|0
1735027200000|2024-12-24 08:00:00|33966.6|33926.6|33959.5|33919.5|33971.4|33931.4|33941.9|33901.9|0
1735030800000|2024-12-24 09:00:00|33959.4|33919.4|33992.6|33952.6|33996.9|33956.9|33953.9|33913.9|0
1735034400000|2024-12-24 10:00:00|33992.7|33952.7|33988|33948|33996.9|33956.9|33974|33934|0
1735038000000|2024-12-24 11:00:00|33988.7|33948.7|33974|33934|33995.1|33955.1|33958.6|33918.6|0
1735041600000|2024-12-24 12:00:00|33973.9|33933.9|33985.2|33945.2|33987.3|33947.3|33967.7|33927.7|0
1735045200000|2024-12-24 13:00:00|33985.1|33945.1|33995.1|33955.1|33996.4|33956.4|33974|33934|0
1735048800000|2024-12-24 14:00:00|33995|33955|34049.3|34009.3|34054.2|34014.2|33978.7|33938.7|0
1735052400000|2024-12-24 15:00:00|34049.4|34009.4|34066.4|34026.4|34150.3|34110.3|34041.2|34001.2|0
1735056000000|2024-12-24 16:00:00|34066.3|34026.3|34032.4|33992.4|34070.2|34030.2|34024.6|33984.6|0
1735059600000|2024-12-24 17:00:00|34033.7|33993.7|34178.8|34138.8|34183.1|34143.1|34028.1|33988.1|0
1735063200000|2024-12-24 18:00:00|34177.5|34137.5|34180.3|34140.3|34182.4|34142.4|34160|34120|0
1735167600000|2024-12-25 23:00:00|34142|34102|34115.2|34075.2|34167.4|34127.4|34087|34047|0
1735171200000|2024-12-26 00:00:00|34114.5|34074.5|34109.6|34069.6|34122.2|34082.2|34108.2|34068.2|0
1735174800000|2024-12-26 01:00:00|34109.7|34069.7|34124.3|34084.3|34130|34090|34102.6|34062.6|0
1735178400000|2024-12-26 02:00:00|34123.6|34083.6|34125|34085|34128.6|34088.6|34115.2|34075.2|0
1735182000000|2024-12-26 03:00:00|34124.3|34084.3|34135.1|34095.1|34148.6|34108.6|34124.3|34084.3|0
1735185600000|2024-12-26 04:00:00|34134.4|34094.4|34116.9|34076.9|34135.1|34095.1|34116.2|34076.2|0
1735189200000|2024-12-26 05:00:00|34117.6|34077.6|34141|34101|34146.7|34106.7|34115.5|34075.5|0
1735192800000|2024-12-26 06:00:00|34141.1|34101.1|34125.3|34085.3|34143.2|34103.2|34125.3|34085.3|0
1735196400000|2024-12-26 07:00:00|34124.6|34084.6|34134.5|34094.5|34138|34098|34119.7|34079.7|0
1735200000000|2024-12-26 08:00:00|34134.4|34094.4|34070.3|34030.3|34134.5|34094.5|34054.3|34014.3|0
1735203600000|2024-12-26 09:00:00|34071.7|34031.7|34030.5|33990.5|34078|34038|34021.4|33981.4|0
1735207200000|2024-12-26 10:00:00|34030.6|33990.6|34018.9|33978.9|34031.9|33991.9|33999|33959|0
1735210800000|2024-12-26 11:00:00|34018.2|33978.2|34033.7|33993.7|34036.4|33996.4|33993|33953|0
1735214400000|2024-12-26 12:00:00|34035.1|33995.1|34037.9|33997.9|34049.1|34009.1|34024.5|33984.5|0
1735218000000|2024-12-26 13:00:00|34037.8|33997.8|34045.3|34005.3|34050.2|34010.2|34009.5|33969.5|0
1735221600000|2024-12-26 14:00:00|34045.2|34005.2|34128|34088|34141.9|34101.9|34019.9|33979.9|0
1735225200000|2024-12-26 15:00:00|34128.7|34088.7|34150.9|34110.9|34160|34120|34114.5|34074.5|0
1735228800000|2024-12-26 16:00:00|34151|34111|34196.5|34156.5|34200|34160|34134.8|34094.8|0
1735232400000|2024-12-26 17:00:00|34196.6|34156.6|34145.3|34105.3|34227.9|34187.9|34118.7|34078.7|0
1735236000000|2024-12-26 18:00:00|34146|34106|34162.8|34122.8|34184.6|34144.6|34136.9|34096.9|0
1735239600000|2024-12-26 19:00:00|34162.9|34122.9|34181.8|34141.8|34184.6|34144.6|34131.3|34091.3|0
1735243200000|2024-12-26 20:00:00|34181.7|34141.7|34149.7|34109.7|34198.6|34158.6|34138.4|34098.4|0
1735246800000|2024-12-26 21:00:00|34149.6|34109.6|34130|34090|34162.3|34122.3|34128.6|34088.6|0
1735250400000|2024-12-26 22:00:00|34130.1|34090.1|34143.7|34103.7|34150|34110|34128.6|34088.6|0
1735254000000|2024-12-26 23:00:00|34143.8|34103.8|34224.7|34184.7|34224.7|34184.7|34143.7|34103.7|0
1735257600000|2024-12-27 00:00:00|34224.6|34184.6|34012|33972|34309|34269|34005.2|33965.2|0
1735261200000|2024-12-27 01:00:00|34015.4|33975.4|34020.1|33980.1|34033.9|33993.9|33971.1|33931.1|0
1735264800000|2024-12-27 02:00:00|34020|33980|34006.4|33966.4|34027.1|33987.1|33993.1|33953.1|0
1735268400000|2024-12-27 03:00:00|34009.7|33969.7|34016.3|33976.3|34036.5|33996.5|34009.7|33969.7|0
1735272000000|2024-12-27 04:00:00|34016.4|33976.4|33923.5|33883.5|34030|33990|33916.6|33876.6|0
1735275600000|2024-12-27 05:00:00|33989.2|33949.2|34002.3|33962.3|34016.7|33976.7|33989.1|33949.1|0
1735279200000|2024-12-27 06:00:00|33916.7|33876.7|33935.3|33895.3|34001.7|33961.7|33895.6|33855.6|0
1735282800000|2024-12-27 07:00:00|33936|33921|33831|33816|33958.5|33943.5|33823.5|33808.5|212
1735286400000|2024-12-27 08:00:00|33833.5|33818.5|33883.5|33868.5|33886|33871|33603.5|33588.5|3100
1735290000000|2024-12-27 09:00:00|33888.5|33873.5|33921|33906|33938.5|33923.5|33858.5|33843.5|1174
1735293600000|2024-12-27 10:00:00|33923.5|33908.5|33971|33956|33983.5|33968.5|33883.5|33868.5|724
1735297200000|2024-12-27 11:00:00|33973.5|33958.5|34003.5|33988.5|34011|33996|33936|33921|678
1735300800000|2024-12-27 12:00:00|34006|33991|34078.5|34063.5|34103.5|34088.5|34003.5|33988.5|901
1735304400000|2024-12-27 13:00:00|34081|34066|33968.5|33953.5|34083.5|34068.5|33968.5|33953.5|551
1735308000000|2024-12-27 14:00:00|33973.5|33958.5|34076|34061|34098.5|34083.5|33973.5|33958.5|692
1735311600000|2024-12-27 15:00:00|34078.5|34063.5|34073.5|34058.5|34088.5|34073.5|33923.5|33908.5|1091
1735315200000|2024-12-27 16:00:00|34071|34056|34066|34041|34158.5|34143.5|34038.5|34021|1693
1735318800000|2024-12-27 17:00:00|34061|34046|34061|34041|34086|34066|34036|34011|281
1735322400000|2024-12-27 18:00:00|34056|34036|34121|34101|34126|34101|34056|34036|252
1735326000000|2024-12-27 19:00:00|34116|34096|34146|34131|34148.5|34133.5|34106|34086|113
1735329600000|2024-12-27 20:00:00|34143.5|34128.5|34126|34111|34143.5|34128.5|34063.5|34048.5|240
1735333200000|2024-12-27 21:00:00|34124.1|34084.1|34127.1|34087.1|34136.9|34096.9|34115.9|34075.9|0
1735336800000|2024-12-27 22:00:00|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|0
1735513200000|2024-12-29 23:00:00|34164.5|34124.5|34128.6|34088.6|34168.7|34128.7|34094.9|34054.9|0
1735516800000|2024-12-30 00:00:00|34128.7|34088.7|34187.5|34147.5|34191.2|34151.2|34099.1|34059.1|0
1735520400000|2024-12-30 01:00:00|34180.8|34140.8|34228.1|34188.1|34235|34195|34170.6|34130.6|0
1735524000000|2024-12-30 02:00:00|34228|34188|34187.4|34147.4|34228|34188|34167|34127|0
1735527600000|2024-12-30 03:00:00|34187.3|34147.3|34153|34113|34190.7|34150.7|34146|34106|0
1735531200000|2024-12-30 04:00:00|34153.1|34113.1|34139.6|34099.6|34166.9|34126.9|34132.5|34092.5|0
1735534800000|2024-12-30 05:00:00|34139.7|34099.7|34111.4|34071.4|34146.6|34106.6|34091.2|34051.2|0
1735538400000|2024-12-30 06:00:00|34111.3|34071.3|34071.1|34031.1|34146.2|34106.2|34071|34031|0
1735542000000|2024-12-30 07:00:00|34023.5|34008.5|34076|34061|34083.5|34068.5|33993.5|33978.5|207
1735545600000|2024-12-30 08:00:00|34081|34066|34093.5|34078.5|34098.5|34083.5|33938.5|33923.5|1841
1735549200000|2024-12-30 09:00:00|34091|34076|34193.5|34178.5|34223.5|34208.5|34091|34076|1190
1735552800000|2024-12-30 10:00:00|34191|34176|34253.5|34238.5|34316|34301|34171|34156|992
1735556400000|2024-12-30 11:00:00|34256|34241|34286|34271|34291|34276|34236|34221|510
1735560000000|2024-12-30 12:00:00|34288.5|34273.5|34216|34201|34323.5|34308.5|34196|34181|890
1735563600000|2024-12-30 13:00:00|34218.5|34203.5|34113.5|34098.5|34236|34221|34106|34091|962
1735567200000|2024-12-30 14:00:00|34118.5|34103.5|34118.5|34103.5|34183.5|34168.5|34111|34096|1228
1735570800000|2024-12-30 15:00:00|34108.5|34093.5|34106|34091|34133.5|34118.5|34068.5|34053.5|1288
1735574400000|2024-12-30 16:00:00|34103.5|34088.5|34181|34161|34208.5|34193.5|34103.5|34088.5|1444
1735578000000|2024-12-30 17:00:00|34186|34156|34256|34231|34266|34246|34181|34156|761
1735581600000|2024-12-30 18:00:00|34251|34236|34261|34236|34281|34256|34236|34211|94
1735585200000|2024-12-30 19:00:00|34256|34241|34261|34246|34266|34251|34211|34186|139
1735588800000|2024-12-30 20:00:00|34258.5|34243.5|34158.5|34143.5|34268.5|34253.5|34158.5|34143.5|204
1735592400000|2024-12-30 21:00:00|34194.1|34154.1|34159.9|34119.9|34194.1|34154.1|34134.4|34094.4|0
1735596000000|2024-12-30 22:00:00|34160|34120|34155|34115|34161.4|34121.4|34154.3|34114.3|0
1735599600000|2024-12-30 23:00:00|34155.7|34115.7|34157.8|34117.8|34162.8|34122.8|34116.7|34076.7|0
1735603200000|2024-12-31 00:00:00|34158.5|34118.5|34142.8|34102.8|34165.6|34125.6|34130.9|34090.9|0
1735606800000|2024-12-31 01:00:00|34142.9|34102.9|34195.3|34155.3|34199.5|34159.5|34142.8|34102.8|0
1735610400000|2024-12-31 02:00:00|34195.2|34155.2|34193.8|34153.8|34225.7|34185.7|34188.2|34148.2|0
1735614000000|2024-12-31 03:00:00|34193.1|34153.1|34179|34139|34198.8|34158.8|34162.7|34122.7|0
1735617600000|2024-12-31 04:00:00|34179.7|34139.7|34175.4|34135.4|34182.5|34142.5|34148.5|34108.5|0
1735621200000|2024-12-31 05:00:00|34176.1|34136.1|34179|34139|34182.5|34142.5|34162.7|34122.7|0
1735624800000|2024-12-31 06:00:00|34179.7|34139.7|34157.3|34117.3|34180.4|34140.4|34143.8|34103.8|0
1735628400000|2024-12-31 07:00:00|34160.1|34120.1|34169.3|34129.3|34184.2|34144.2|34150.9|34110.9|0
1735632000000|2024-12-31 08:00:00|34169.5|34129.5|34165.1|34125.1|34180.7|34140.7|34146.5|34106.5|0
1735635600000|2024-12-31 09:00:00|34165.2|34125.2|34266.3|34226.3|34277.9|34237.9|34158|34118|0
1735639200000|2024-12-31 10:00:00|34266.2|34226.2|34273.2|34233.2|34287.4|34247.4|34255.5|34215.5|0
1735642800000|2024-12-31 11:00:00|34273.3|34233.3|34280.5|34240.5|34289.7|34249.7|34259.2|34219.2|0
1735646400000|2024-12-31 12:00:00|34280.4|34240.4|34353.4|34313.4|34353.6|34313.6|34251.5|34211.5|0
1735650000000|2024-12-31 13:00:00|34353.2|34313.2|34396.1|34356.1|34427.9|34387.9|34346|34306|0
1735653600000|2024-12-31 14:00:00|34396|34356|34387.7|34347.7|34427.3|34387.3|34331.2|34291.2|0
1735657200000|2024-12-31 15:00:00|34387.4|34347.4|34324.2|34284.2|34416.2|34376.2|34300.6|34260.6|0
1735660800000|2024-12-31 16:00:00|34324.1|34284.1|34245|34205|34329.8|34289.8|34225.2|34185.2|0
1735664400000|2024-12-31 17:00:00|34245.1|34205.1|34260.2|34220.2|34262.7|34222.7|34149|34109|0
1735668000000|2024-12-31 18:00:00|34258.1|34218.1|34171.3|34131.3|34280.4|34240.4|34143|34103|0
1735671600000|2024-12-31 19:00:00|34169.9|34129.9|34221.8|34181.8|34228|34188|34131.2|34091.2|0
1735675200000|2024-12-31 20:00:00|34221.7|34181.7|34214.9|34174.9|34276.4|34236.4|34158.3|34118.3|0
1735678800000|2024-12-31 21:00:00|34212.9|34172.9|34224.9|34184.9|34239.8|34199.8|34192.3|34152.3|0
1735682400000|2024-12-31 22:00:00|34232.4|34192.4|34232.4|34192.4|34232.4|34192.4|34232.4|34192.4|0
1735768800000|2025-01-01 22:00:00|34233.1|34193.1|34232.4|34192.4|34233.1|34193.1|34232.4|34192.4|0
1735772400000|2025-01-01 23:00:00|34235.3|34195.3|34258.1|34218.1|34320.7|34280.7|34226.5|34186.5|0
1735776000000|2025-01-02 00:00:00|34258.8|34218.8|34266.4|34226.4|34280.6|34240.6|34007.3|33967.3|0
1735779600000|2025-01-02 01:00:00|34266.5|34226.5|34357.4|34317.4|34378.3|34338.3|34263|34223|0
1735783200000|2025-01-02 02:00:00|34357.3|34317.3|34412|34372|34412.1|34372.1|34357.2|34317.2|0
1735786800000|2025-01-02 03:00:00|34411.9|34371.9|34356.8|34316.8|34415.4|34375.4|34356.4|34316.4|0
1735790400000|2025-01-02 04:00:00|34356.9|34316.9|34374.3|34334.3|34378.1|34338.1|34356|34316|0
1735794000000|2025-01-02 05:00:00|34377.7|34337.7|34461.1|34421.1|34481.4|34441.4|34370.9|34330.9|0
1735797600000|2025-01-02 06:00:00|34467.9|34427.9|34338.5|34298.5|34488.3|34448.3|34335.2|34295.2|0
1735801200000|2025-01-02 07:00:00|34354.5|34339.5|34342|34327|34452|34437|34319.5|34304.5|559
1735804800000|2025-01-02 08:00:00|34364.5|34349.5|34099.5|34084.5|34414.5|34399.5|34054.5|34039.5|3873
1735808400000|2025-01-02 09:00:00|34097|34082|33974.5|33959.5|34127|34112|33959.5|33944.5|1336
1735812000000|2025-01-02 10:00:00|33977|33962|33824.5|33809.5|33982|33967|33762|33747|1511
1735815600000|2025-01-02 11:00:00|33827|33812|34049.5|34034.5|34052|34037|33794.5|33779.5|827
1735819200000|2025-01-02 12:00:00|34052|34037|34064.5|34049.5|34074.5|34059.5|33994.5|33979.5|2213
1735822800000|2025-01-02 13:00:00|34069.5|34054.5|34167|34152|34174.5|34159.5|34064.5|34049.5|889
1735826400000|2025-01-02 14:00:00|34169.5|34154.5|34182|34167|34214.5|34199.5|34089.5|34074.5|1232
1735830000000|2025-01-02 15:00:00|34179.5|34164.5|34307|34292|34319.5|34304.5|34154.5|34139.5|1436
1735833600000|2025-01-02 16:00:00|34309.5|34294.5|34337|34312|34404.5|34389.5|34242|34227|3073
1735837200000|2025-01-02 17:00:00|34342|34317|34217|34192|34377|34357|34147|34122|553
1735840800000|2025-01-02 18:00:00|34212|34187|34177|34152|34217|34192|34142|34117|348
1735844400000|2025-01-02 19:00:00|34172|34157|34174.5|34159.5|34224.5|34209.5|34157|34137|219
1735848000000|2025-01-02 20:00:00|34172|34157|34202|34187|34244.5|34229.5|34172|34157|232
1735851600000|2025-01-02 21:00:00|34220.2|34180.2|34222.1|34182.1|34244|34204|34208|34168|0
1735855200000|2025-01-02 22:00:00|34222.8|34182.8|34229.9|34189.9|34229.9|34189.9|34217.9|34177.9|0
1735858800000|2025-01-02 23:00:00|34229.7|34189.7|34200.4|34160.4|34229.9|34189.9|34184.9|34144.9|0
1735862400000|2025-01-03 00:00:00|34200.3|34160.3|34284.9|34244.9|34284.9|34244.9|34194|34154|0
1735866000000|2025-01-03 01:00:00|34284.8|34244.8|34304.6|34264.6|34311.6|34271.6|34264.5|34224.5|0
1735869600000|2025-01-03 02:00:00|34304.5|34264.5|34339.2|34299.2|34346.5|34306.5|34304.5|34264.5|0
1735873200000|2025-01-03 03:00:00|34339.3|34299.3|34339.3|34299.3|34360.1|34320.1|34339.2|34299.2|0
1735876800000|2025-01-03 04:00:00|34339.4|34299.4|34325.1|34285.1|34346.3|34306.3|34318.3|34278.3|0
1735880400000|2025-01-03 05:00:00|34325.2|34285.2|34320.6|34280.6|34327.6|34287.6|34299.6|34259.6|0
1735884000000|2025-01-03 06:00:00|34320.5|34280.5|34300.6|34260.6|34341.1|34301.1|34293.8|34253.8|0
1735887600000|2025-01-03 07:00:00|34284.2|34269.2|34341.7|34326.7|34349.2|34334.2|34244.2|34229.2|239
1735891200000|2025-01-03 08:00:00|34331.7|34316.7|34136.7|34121.7|34381.7|34366.7|34101.7|34086.7|2392
1735894800000|2025-01-03 09:00:00|34131.7|34116.7|34271.7|34256.7|34286.7|34271.7|34124.2|34109.2|932
1735898400000|2025-01-03 10:00:00|34269.2|34254.2|34149.2|34134.2|34271.7|34256.7|34124.2|34109.2|713
1735902000000|2025-01-03 11:00:00|34156.7|34141.7|34231.7|34216.7|34251.7|34236.7|34151.7|34136.7|603
1735905600000|2025-01-03 12:00:00|34226.7|34211.7|34224.2|34209.2|34241.7|34226.7|34181.7|34166.7|523
1735909200000|2025-01-03 13:00:00|34226.7|34211.7|34164.2|34149.2|34261.7|34246.7|34129.2|34114.2|742
1735912800000|2025-01-03 14:00:00|34166.7|34151.7|34131.7|34116.7|34241.7|34226.7|34104.2|34089.2|872
1735916400000|2025-01-03 15:00:00|34134.2|34119.2|34101.7|34086.7|34141.7|34126.7|34034.2|34019.2|2536
1735920000000|2025-01-03 16:00:00|34111.7|34096.7|34144.2|34124.2|34166.7|34151.7|34044.2|34029.2|1433
1735923600000|2025-01-03 17:00:00|34149.2|34119.2|34149.2|34129.2|34159.2|34139.2|34129.2|34104.2|133
1735927200000|2025-01-03 18:00:00|34144.2|34124.2|34159.2|34134.2|34184.2|34164.2|34139.2|34114.2|158
1735930800000|2025-01-03 19:00:00|34154.2|34129.2|34169.2|34154.2|34191.7|34176.7|34154.2|34129.2|46
1735934400000|2025-01-03 20:00:00|34166.7|34151.7|34144.2|34129.2|34179.2|34164.2|34144.2|34129.2|117
1735938000000|2025-01-03 21:00:00|34146.7|34131.7|34169.1|34129.1|34194.8|34154.8|34146.7|34119.2|0
1736118000000|2025-01-05 23:00:00|34185.8|34145.8|34188.8|34148.8|34199.4|34159.4|34166.9|34126.9|0
1736121600000|2025-01-06 00:00:00|34189|34149|34185.2|34145.2|34209.1|34169.1|34160.9|34120.9|0
1736125200000|2025-01-06 01:00:00|34185.1|34145.1|34201.9|34161.9|34208.6|34168.6|34161.3|34121.3|0
1736128800000|2025-01-06 02:00:00|34201.8|34161.8|34225.9|34185.9|34229.3|34189.3|34187.6|34147.6|0
1736132400000|2025-01-06 03:00:00|34229.3|34189.3|34240.5|34200.5|34252.9|34212.9|34225.8|34185.8|0
1736136000000|2025-01-06 04:00:00|34243.9|34203.9|34274.6|34234.6|34274.6|34234.6|34226.9|34186.9|0
1736139600000|2025-01-06 05:00:00|34274.5|34234.5|34309.2|34269.2|34309.3|34269.3|34274.5|34234.5|0
1736143200000|2025-01-06 06:00:00|34309.3|34269.3|34260.8|34220.8|34322.8|34282.8|34253.9|34213.9|0
1736146800000|2025-01-06 07:00:00|34297.5|34282.5|34277.5|34262.5|34315|34300|34232.5|34217.5|258
1736150400000|2025-01-06 08:00:00|34282.5|34267.5|34260|34245|34345|34330|34150|34135|1583
1736154000000|2025-01-06 09:00:00|34257.5|34242.5|34230|34215|34295|34280|34182.5|34167.5|732
1736157600000|2025-01-06 10:00:00|34232.5|34217.5|34245|34230|34280|34265|34167.5|34152.5|556
1736161200000|2025-01-06 11:00:00|34242.5|34227.5|34632.5|34617.5|34642.5|34627.5|34215|34200|2636
1736164800000|2025-01-06 12:00:00|34630|34615|34615|34600|34735|34720|34590|34575|1531
1736168400000|2025-01-06 13:00:00|34612.5|34597.5|34622.5|34607.5|34625|34610|34530|34515|873
1736172000000|2025-01-06 14:00:00|34620|34605|34610|34595|34625|34610|34337.5|34322.5|2780
1736175600000|2025-01-06 15:00:00|34607.5|34592.5|34717.5|34702.5|34740|34725|34577.5|34562.5|1663
1736179200000|2025-01-06 16:00:00|34720|34705|34782.5|34762.5|34810|34795|34705|34690|2285
1736182800000|2025-01-06 17:00:00|34777.5|34757.5|34712.5|34687.5|34777.5|34757.5|34702.5|34682.5|227
1736186400000|2025-01-06 18:00:00|34707.5|34692.5|34642.5|34617.5|34712.5|34692.5|34637.5|34617.5|256
1736190000000|2025-01-06 19:00:00|34637.5|34622.5|34595|34580|34647.5|34622.5|34590|34575|317
1736193600000|2025-01-06 20:00:00|34592.5|34577.5|34602.5|34587.5|34615|34600|34570|34555|221
1736197200000|2025-01-06 21:00:00|34617.7|34577.7|34656.1|34616.1|34658.2|34618.2|34617.7|34577.7|0
1736200800000|2025-01-06 22:00:00|34654.7|34614.7|34660|34620|34660.7|34620.7|34652.6|34612.6|0
1736204400000|2025-01-06 23:00:00|34660.1|34620.1|34648.9|34608.9|34677.5|34637.5|34646.8|34606.8|0
1736208000000|2025-01-07 00:00:00|34649.6|34609.6|34653.3|34613.3|34680.7|34640.7|34633.3|34593.3|0
1736211600000|2025-01-07 01:00:00|34653.2|34613.2|34660|34620|34673.6|34633.6|34629.4|34589.4|0
1736215200000|2025-01-07 02:00:00|34659.9|34619.9|34611.4|34571.4|34673.7|34633.7|34611.4|34571.4|0
1736218800000|2025-01-07 03:00:00|34611.5|34571.5|34659.2|34619.2|34659.2|34619.2|34597.4|34557.4|0
1736222400000|2025-01-07 04:00:00|34659.1|34619.1|34645.1|34605.1|34672.7|34632.7|34645.1|34605.1|0
1736226000000|2025-01-07 05:00:00|34645|34605|34651.6|34611.6|34658.4|34618.4|34603.2|34563.2|0
1736229600000|2025-01-07 06:00:00|34651.5|34611.5|34596.7|34556.7|34665.4|34625.4|34576.3|34536.3|0
1736233200000|2025-01-07 07:00:00|34598.1|34583.1|34670.6|34655.6|34698.1|34683.1|34590.6|34575.6|289
1736236800000|2025-01-07 08:00:00|34678.1|34663.1|34590.6|34575.6|34715.6|34700.6|34338.1|34323.1|3716
1736240400000|2025-01-07 09:00:00|34600.6|34585.6|34660.6|34645.6|34743.1|34728.1|34593.1|34578.1|1076
1736244000000|2025-01-07 10:00:00|34663.1|34648.1|34795.6|34780.6|34813.1|34798.1|34660.6|34645.6|811
1736247600000|2025-01-07 11:00:00|34793.1|34778.1|34800.6|34785.6|34853.1|34838.1|34758.1|34743.1|633
1736251200000|2025-01-07 12:00:00|34798.1|34783.1|34853.1|34838.1|34890.6|34875.6|34793.1|34778.1|595
1736254800000|2025-01-07 13:00:00|34855.6|34840.6|34900.6|34885.6|34903.1|34888.1|34828.1|34813.1|916
1736258400000|2025-01-07 14:00:00|34898.1|34883.1|34858.1|34843.1|34930.6|34915.6|34838.1|34823.1|1148
1736262000000|2025-01-07 15:00:00|34860.6|34845.6|34858.1|34843.1|34878.1|34863.1|34763.1|34748.1|1518
1736265600000|2025-01-07 16:00:00|34853.1|34838.1|34895.6|34875.6|34968.1|34953.1|34848.1|34833.1|3285
1736269200000|2025-01-07 17:00:00|34900.6|34880.6|34915.6|34890.6|34945.6|34925.6|34880.6|34860.6|214
1736272800000|2025-01-07 18:00:00|34920.6|34895.6|34915.6|34890.6|34955.6|34935.6|34910.6|34890.6|94
1736276400000|2025-01-07 19:00:00|34910.6|34895.6|34875.6|34860.6|34925.6|34905.6|34870.6|34855.6|130
1736280000000|2025-01-07 20:00:00|34878.1|34863.1|34838.1|34823.1|34878.1|34863.1|34778.1|34763.1|406
1736283600000|2025-01-07 21:00:00|34630.6|34615.6|34829.6|34789.6|34851.5|34811.5|34630.6|34615.6|0
1736287200000|2025-01-07 22:00:00|34829.7|34789.7|34830.3|34790.3|34833.8|34793.8|34828.9|34788.9|0
1736290800000|2025-01-07 23:00:00|34830.4|34790.4|34846.3|34806.3|34849.1|34809.1|34800.4|34760.4|0
1736294400000|2025-01-08 00:00:00|34846.4|34806.4|34870|34830|34883.6|34843.6|34842.9|34802.9|0
1736298000000|2025-01-08 01:00:00|34870.1|34830.1|34891.1|34851.1|34904.5|34864.5|34856.4|34816.4|0
1736301600000|2025-01-08 02:00:00|34891.2|34851.2|34894.3|34854.3|34904.7|34864.7|34856.8|34816.8|0
1736305200000|2025-01-08 03:00:00|34894.4|34854.4|34885.3|34845.3|34897.8|34857.8|34863.3|34823.3|0
1736308800000|2025-01-08 04:00:00|34885.4|34845.4|34864.9|34824.9|34892.5|34852.5|34858|34818|0
1736312400000|2025-01-08 05:00:00|34864.2|34824.2|34913.2|34873.2|34913.2|34873.2|34864.1|34824.1|0
1736316000000|2025-01-08 06:00:00|34913.1|34873.1|34851.4|34811.4|34916.5|34876.5|34851.3|34811.3|0
1736319600000|2025-01-08 07:00:00|34832.4|34817.4|34902.4|34887.4|34907.4|34892.4|34822.4|34807.4|182
1736323200000|2025-01-08 08:00:00|34897.4|34882.4|35007.4|34992.4|35079.9|35064.9|34874.9|34859.9|3252
1736326800000|2025-01-08 09:00:00|35004.9|34989.9|35124.9|35109.9|35139.9|35124.9|34994.9|34979.9|1221
1736330400000|2025-01-08 10:00:00|35127.4|35112.4|35214.9|35199.9|35222.4|35207.4|35124.9|35109.9|1167
1736334000000|2025-01-08 11:00:00|35204.9|35189.9|35017.4|35002.4|35269.9|35254.9|34839.9|34824.9|3060
1736337600000|2025-01-08 12:00:00|35012.4|34997.4|34889.9|34874.9|35034.9|35019.9|34854.9|34839.9|1743
1736341200000|2025-01-08 13:00:00|34894.9|34879.9|34992.4|34977.4|35009.9|34994.9|34859.9|34844.9|1562
1736344800000|2025-01-08 14:00:00|34994.9|34979.9|34902.4|34887.4|35019.9|35004.9|34864.9|34849.9|1353
1736348400000|2025-01-08 15:00:00|34899.9|34884.9|35034.9|35019.9|35034.9|35019.9|34884.9|34869.9|1297
1736352000000|2025-01-08 16:00:00|35032.4|35017.4|35107.4|35087.4|35159.9|35144.9|35004.9|34989.9|1497
1736355600000|2025-01-08 17:00:00|35102.4|35082.4|35027.4|35007.4|35117.4|35097.4|34962.4|34937.4|356
1736359200000|2025-01-08 18:00:00|35022.4|35002.4|35042.4|35017.4|35107.4|35087.4|35012.4|34987.4|239
1736362800000|2025-01-08 19:00:00|35041.4|35013.4|35067.4|35052.4|35122.4|35102.4|35017.4|34992.4|220
1736366400000|2025-01-08 20:00:00|35069.9|35054.9|35107.4|35092.4|35114.9|35099.9|35059.9|35044.9|156
1736370000000|2025-01-08 21:00:00|35123.3|35083.3|35099.3|35059.3|35149.5|35109.5|35081.7|35041.7|0
1736373600000|2025-01-08 22:00:00|35100.7|35060.7|35116.7|35076.7|35116.7|35076.7|35100|35060|0
1736377200000|2025-01-08 23:00:00|35116.6|35076.6|35088.6|35048.6|35122.3|35082.3|35086.5|35046.5|0
1736380800000|2025-01-09 00:00:00|35088.7|35048.7|35094.3|35054.3|35105.9|35065.9|35042.4|35002.4|0
1736384400000|2025-01-09 01:00:00|35090.9|35050.9|35104.3|35064.3|35118.2|35078.2|35083.8|35043.8|0
1736388000000|2025-01-09 02:00:00|35107.7|35067.7|35170.2|35130.2|35170.3|35130.3|35104.3|35064.3|0
1736391600000|2025-01-09 03:00:00|35169.8|35129.8|35122.3|35082.3|35173.8|35133.8|35115.6|35075.6|0
1736395200000|2025-01-09 04:00:00|35122.4|35082.4|35105.2|35065.2|35129.4|35089.4|35081|35041|0
1736398800000|2025-01-09 05:00:00|35101.9|35061.9|35099.2|35059.2|35122.7|35082.7|35088.3|35048.3|0
1736402400000|2025-01-09 06:00:00|35099.1|35059.1|35070.4|35030.4|35109.6|35069.6|35063.6|35023.6|0
1736406000000|2025-01-09 07:00:00|35071.3|35056.3|34936.3|34921.3|35101.3|35086.3|34906.3|34891.3|530
1736409600000|2025-01-09 08:00:00|34933.8|34918.8|35084.3|35069.3|35096.8|35081.8|34861.3|34846.3|2173
1736413200000|2025-01-09 09:00:00|35086.8|35071.8|35116.8|35101.8|35129.3|35114.3|35046.8|35031.8|861
1736416800000|2025-01-09 10:00:00|35119.3|35104.3|35131.8|35116.8|35166.8|35151.8|35111.8|35096.8|729
1736420400000|2025-01-09 11:00:00|35129.3|35114.3|35211.8|35196.8|35216.8|35201.8|35126.8|35111.8|985
1736424000000|2025-01-09 12:00:00|35214.3|35199.3|35278.8|35263.8|35286.3|35271.3|35206.3|35191.3|890
1736427600000|2025-01-09 13:00:00|35276.3|35261.3|35306.3|35291.3|35341.3|35326.3|35261.3|35246.3|1062
1736431200000|2025-01-09 14:00:00|35303.8|35288.8|35363.8|35348.8|35371.3|35356.3|35293.8|35278.8|1476
1736434800000|2025-01-09 15:00:00|35366.3|35351.3|35338.2|35323.2|35400.7|35385.7|35323.2|35308.2|1089
1736438400000|2025-01-09 16:00:00|35340.7|35325.7|35360.7|35340.7|35365.7|35350.7|35315.7|35300.7|1224
1736442000000|2025-01-09 17:00:00|35365.7|35335.7|35345.7|35325.7|35365.7|35340.7|35340.7|35315.7|64
1736445600000|2025-01-09 18:00:00|35340.7|35320.7|35325.7|35300.7|35340.7|35320.7|35315.7|35295.7|51
1736449200000|2025-01-09 19:00:00|35320.7|35305.7|35353.2|35338.2|35353.2|35338.2|35320.7|35300.7|47
1736452800000|2025-01-09 20:00:00|35350.7|35335.7|35385.7|35370.7|35390.7|35375.7|35348.2|35333.2|208
1736456400000|2025-01-09 21:00:00|35392.2|35352.2|35392.5|35352.5|35392.5|35352.5|35391.8|35351.8|0
1736463600000|2025-01-09 23:00:00|35392.3|35352.3|35321.1|35281.1|35392.3|35352.3|35302.8|35262.8|0
1736467200000|2025-01-10 00:00:00|35321.8|35281.8|35286.7|35246.7|35345.5|35305.5|35238.7|35198.7|0
1736470800000|2025-01-10 01:00:00|35286.8|35246.8|35339.5|35299.5|35370|35330|35273.3|35233.3|0
1736474400000|2025-01-10 02:00:00|35339.4|35299.4|35377.9|35337.9|35381.5|35341.5|35318.9|35278.9|0
1736478000000|2025-01-10 03:00:00|35374.5|35334.5|35381.9|35341.9|35398.8|35358.8|35367.8|35327.8|0
1736481600000|2025-01-10 04:00:00|35382|35342|35375.3|35335.3|35388.6|35348.6|35340.6|35300.6|0
1736485200000|2025-01-10 05:00:00|35378.7|35338.7|35375.6|35335.6|35389.6|35349.6|35361.5|35321.5|0
1736488800000|2025-01-10 06:00:00|35375.5|35335.5|35304.9|35264.9|35375.5|35335.5|35297.9|35257.9|0
1736492400000|2025-01-10 07:00:00|35319|35304|35341.5|35326.5|35361.5|35346.5|35296.5|35281.5|330
1736496000000|2025-01-10 08:00:00|35326.5|35311.5|35426.5|35411.5|35446.5|35431.5|35286.5|35271.5|2399
1736499600000|2025-01-10 09:00:00|35431.5|35416.5|35414|35399|35436.5|35421.5|35311.5|35296.5|1209
1736503200000|2025-01-10 10:00:00|35416.5|35401.5|35384|35369|35431.5|35416.5|35336.5|35321.5|876
1736506800000|2025-01-10 11:00:00|35381.5|35366.5|35391.5|35376.5|35444|35429|35381.5|35366.5|550
1736510400000|2025-01-10 12:00:00|35399|35384|35390.9|35375.9|35410.9|35395.9|35356.5|35341.5|505
1736514000000|2025-01-10 13:00:00|35388.4|35373.4|35283.4|35268.4|35398.4|35383.4|35225.9|35210.9|1355
1736517600000|2025-01-10 14:00:00|35288.4|35273.4|35305.9|35290.9|35410.9|35395.9|35275.9|35260.9|1329
1736521200000|2025-01-10 15:00:00|35303.4|35288.4|35188.3|35173.3|35303.4|35288.4|35123.4|35108.4|1802
1736524800000|2025-01-10 16:00:00|35190.8|35175.8|35095.8|35070.8|35195.8|35180.8|35083.3|35065.8|2010
1736528400000|2025-01-10 17:00:00|35090.8|35075.8|35185.8|35165.8|35190.8|35170.8|35075.8|35055.8|228
1736532000000|2025-01-10 18:00:00|35180.8|35160.8|35285.8|35260.8|35285.8|35265.8|35160.8|35140.8|392
1736535600000|2025-01-10 19:00:00|35280.8|35265.8|35220.8|35205.8|35285.8|35265.8|35193.3|35175.8|152
1736539200000|2025-01-10 20:00:00|35218.3|35203.3|35145.8|35130.8|35220.8|35205.8|35128.3|35113.3|162
1736542800000|2025-01-10 21:00:00|35144.4|35105.8|35122.3|35082.3|35162.7|35122.7|35107.8|35067.8|0
1736546400000|2025-01-10 22:00:00|35126.5|35086.5|35126.5|35086.5|35126.5|35086.5|35126.5|35086.5|0
1736722800000|2025-01-12 23:00:00|35113.1|35073.1|35116.1|35076.1|35149.1|35109.1|35061|35021|0
1736726400000|2025-01-13 00:00:00|35116.2|35076.2|35106.4|35066.4|35175.9|35135.9|35082|35042|0
1736730000000|2025-01-13 01:00:00|35102.9|35062.9|35019.9|34979.9|35109.8|35069.8|34978.1|34938.1|0
1736733600000|2025-01-13 02:00:00|35020|34980|35030.4|34990.4|35054.5|35014.5|34999.3|34959.3|0
1736737200000|2025-01-13 03:00:00|35030.3|34990.3|34977.8|34937.8|35047.7|35007.7|34950.1|34910.1|0
1736740800000|2025-01-13 04:00:00|34978|34938|34981.1|34941.1|35002.4|34962.4|34964|34924|0
1736744400000|2025-01-13 05:00:00|34981|34941|34987.6|34947.6|35027.3|34987.3|34959.7|34919.7|0
1736748000000|2025-01-13 06:00:00|34987.7|34947.7|34995.5|34955.5|35023|34983|34987.6|34947.6|0
1736751600000|2025-01-13 07:00:00|35013.7|34998.7|34988.7|34973.7|35013.7|34998.7|34931.2|34916.2|395
1736755200000|2025-01-13 08:00:00|34973.7|34958.7|34863|34848|35016.2|35001.2|34853|34838|2966
1736758800000|2025-01-13 09:00:00|34868|34853|34740.5|34725.5|34868|34853|34725.5|34710.5|1762
1736762400000|2025-01-13 10:00:00|34738|34723|34735.5|34720.5|34790.5|34775.5|34710.5|34695.5|991
1736766000000|2025-01-13 11:00:00|34733|34718|34658|34643|34740.5|34725.5|34633|34618|1333
1736769600000|2025-01-13 12:00:00|34668|34653|34747.6|34732.6|34783|34768|34620.5|34605.5|1031
1736773200000|2025-01-13 13:00:00|34750.1|34735.1|34695.1|34680.1|34750.1|34735.1|34642.6|34627.6|994
1736776800000|2025-01-13 14:00:00|34700.1|34685.1|34800.1|34785.1|34812.6|34797.6|34665.1|34650.1|1092
1736780400000|2025-01-13 15:00:00|34805.1|34790.1|34815.1|34800.1|34855.1|34840.1|34750.1|34735.1|1196
1736784000000|2025-01-13 16:00:00|34820.1|34805.1|34757.6|34737.6|34820.1|34805.1|34752.6|34732.6|1559
1736787600000|2025-01-13 17:00:00|34762.6|34742.6|34882.6|34862.6|34887.6|34867.6|34747.6|34727.6|242
1736791200000|2025-01-13 18:00:00|34887.6|34857.6|34917.6|34892.6|34917.6|34897.6|34867.6|34847.6|226
1736794800000|2025-01-13 19:00:00|34912.6|34897.6|34920.1|34905.1|34940.1|34925.1|34887.6|34862.6|178
1736798400000|2025-01-13 20:00:00|34915.1|34900.1|34957.6|34942.6|34965.1|34950.1|34910.1|34895.1|284
1736802000000|2025-01-13 21:00:00|34973.4|34933.4|35006.9|34966.9|35012.5|34972.5|34961.4|34921.4|0
1736805600000|2025-01-13 22:00:00|35005.5|34965.5|35016.9|34976.9|35021|34981|35005.5|34965.5|0
1736809200000|2025-01-13 23:00:00|35017.6|34977.6|35032.5|34992.5|35087.4|35047.4|35017.6|34977.6|0
1736812800000|2025-01-14 00:00:00|35033.9|34993.9|35041|35001|35089.2|35049.2|34989.7|34949.7|0
1736816400000|2025-01-14 01:00:00|35047.8|35007.8|35020.1|34980.1|35047.8|35007.8|35006.3|34966.3|0
1736820000000|2025-01-14 02:00:00|35022.6|34982.6|35040.6|35000.6|35040.7|35000.7|34974.2|34934.2|0
1736823600000|2025-01-14 03:00:00|35037.2|34997.2|35033.4|34993.4|35081.5|35041.5|35033.4|34993.4|0
1736827200000|2025-01-14 04:00:00|35036.8|34996.8|35051.1|35011.1|35054.6|35014.6|35006.2|34966.2|0
1736830800000|2025-01-14 05:00:00|35047.7|35007.7|35062.7|35022.7|35076.3|35036.3|35037.2|34997.2|0
1736834400000|2025-01-14 06:00:00|35069.5|35029.5|35038.5|34998.5|35090.1|35050.1|35028.1|34988.1|0
1736838000000|2025-01-14 07:00:00|35018|35003|35023|35008|35100.5|35085.5|34988|34973|546
1736841600000|2025-01-14 08:00:00|35025.5|35010.5|35036.5|35021.5|35096.5|35081.5|34988|34973|3022
1736845200000|2025-01-14 09:00:00|35034|35019|35096.5|35081.5|35106.5|35091.5|35026.5|35011.5|1044
1736848800000|2025-01-14 10:00:00|35099|35084|35176.5|35161.5|35176.5|35161.5|35076.5|35061.5|831
1736852400000|2025-01-14 11:00:00|35171.5|35156.5|35176.5|35161.5|35236.5|35221.5|35146.5|35131.5|1253
1736856000000|2025-01-14 12:00:00|35171.5|35156.5|35130.9|35115.9|35186.5|35171.5|35056.5|35041.5|924
1736859600000|2025-01-14 13:00:00|35133.4|35118.4|35155.9|35140.9|35220.9|35205.9|35095.9|35080.9|982
1736863200000|2025-01-14 14:00:00|35160.9|35145.9|35095.9|35080.9|35200.9|35185.9|35080.9|35065.9|988
1736866800000|2025-01-14 15:00:00|35098.4|35083.4|35167.4|35152.4|35199.9|35184.9|35090.9|35075.9|1249
1736870400000|2025-01-14 16:00:00|35169.9|35154.9|35087.4|35067.4|35174.9|35159.9|35087.4|35067.4|1623
1736874000000|2025-01-14 17:00:00|35082.4|35062.4|35152.4|35127.4|35157.4|35132.4|35072.4|35052.4|307
1736877600000|2025-01-14 18:00:00|35147.4|35132.4|35222.4|35202.4|35237.4|35217.4|35147.4|35127.4|280
1736881200000|2025-01-14 19:00:00|35217.4|35197.4|35144.9|35129.9|35242.4|35217.4|35137.4|35122.4|157
1736884800000|2025-01-14 20:00:00|35147.4|35132.4|35189.9|35174.9|35194.9|35179.9|35102.4|35087.4|224
1736888400000|2025-01-14 21:00:00|35211.9|35171.9|35236.7|35196.7|35259.2|35219.2|35202.3|35162.3|0
1736892000000|2025-01-14 22:00:00|35236|35196|35231|35191|35236.7|35196.7|35228.9|35188.9|0
1736895600000|2025-01-14 23:00:00|35231.1|35191.1|35213.4|35173.4|35234.5|35194.5|35203.5|35163.5|0
1736899200000|2025-01-15 00:00:00|35212|35172|35192.2|35152.2|35244.6|35204.6|35181.6|35141.6|0
1736902800000|2025-01-15 01:00:00|35192.3|35152.3|35237.9|35197.9|35249.9|35209.9|35192.1|35152.1|0
1736906400000|2025-01-15 02:00:00|35231.1|35191.1|35196.4|35156.4|35238|35198|35196.3|35156.3|0
1736910000000|2025-01-15 03:00:00|35196.3|35156.3|35165.5|35125.5|35203.2|35163.2|35165.5|35125.5|0
1736913600000|2025-01-15 04:00:00|35168.9|35128.9|35189.6|35149.6|35189.6|35149.6|35155|35115|0
1736917200000|2025-01-15 05:00:00|35189.5|35149.5|35202.5|35162.5|35216.2|35176.2|35148.3|35108.3|0
1736920800000|2025-01-15 06:00:00|35202.6|35162.6|35233.5|35193.5|35243.8|35203.8|35202.6|35162.6|0
1736924400000|2025-01-15 07:00:00|35232.8|35217.8|35230.3|35215.3|35252.8|35237.8|35207.8|35192.8|111
1736928000000|2025-01-15 08:00:00|35227.8|35212.8|35237.7|35222.7|35282.8|35267.8|35185.3|35170.3|1728
1736931600000|2025-01-15 09:00:00|35232.7|35217.7|35302.7|35287.7|35312.7|35297.7|35227.7|35212.7|1064
1736935200000|2025-01-15 10:00:00|35300.2|35285.2|35342.7|35327.7|35352.7|35337.7|35257.7|35242.7|1297
1736938800000|2025-01-15 11:00:00|35347.7|35332.7|35385.2|35370.2|35397.7|35382.7|35337.7|35322.7|767
1736942400000|2025-01-15 12:00:00|35387.7|35372.7|35362.5|35347.5|35417.7|35402.7|35355|35340|894
1736946000000|2025-01-15 13:00:00|35360|35345|35525|35510|35545|35530|35305|35290|1882
1736949600000|2025-01-15 14:00:00|35527.5|35512.5|35615|35600|35617.5|35602.5|35492.5|35477.5|1614
1736953200000|2025-01-15 15:00:00|35610|35595|35660.4|35645.4|35695.4|35680.4|35595|35580|2347
1736956800000|2025-01-15 16:00:00|35662.9|35647.9|35662.9|35642.9|35715.4|35700.4|35640.4|35625.4|2092
1736960400000|2025-01-15 17:00:00|35657.9|35637.9|35652.9|35632.9|35687.9|35667.9|35647.9|35627.9|289
1736964000000|2025-01-15 18:00:00|35657.9|35637.9|35687.9|35667.9|35692.9|35672.9|35652.9|35632.9|83
1736967600000|2025-01-15 19:00:00|35692.9|35662.9|35700.4|35685.4|35705.4|35690.4|35667.9|35647.9|115
1736971200000|2025-01-15 20:00:00|35702.9|35687.9|35687.9|35672.9|35730.4|35715.4|35682.9|35667.9|296
1736974800000|2025-01-15 21:00:00|35710.1|35670.1|35703.3|35663.3|35723.6|35683.6|35692|35652|0
1736978400000|2025-01-15 22:00:00|35703.4|35663.4|35705.1|35665.1|35710.4|35670.4|35697.7|35657.7|0
1736982000000|2025-01-15 23:00:00|35703.7|35663.7|35727.8|35687.8|35732.7|35692.7|35692.4|35652.4|0
1736985600000|2025-01-16 00:00:00|35728.5|35688.5|35752.4|35712.4|35780.5|35740.5|35723.5|35683.5|0
1736989200000|2025-01-16 01:00:00|35742.2|35702.2|35690|35650|35745.7|35705.7|35689.9|35649.9|0
1736992800000|2025-01-16 02:00:00|35686.4|35646.4|35687|35647|35693.9|35653.9|35662|35622|0
1736996400000|2025-01-16 03:00:00|35686.9|35646.9|35664.9|35624.9|35721.8|35681.8|35661.2|35621.2|0
1737000000000|2025-01-16 04:00:00|35664.8|35624.8|35692.1|35652.1|35699.3|35659.3|35664.8|35624.8|0
1737003600000|2025-01-16 05:00:00|35692.2|35652.2|35643.4|35603.4|35692.2|35652.2|35643.1|35603.1|0
1737007200000|2025-01-16 06:00:00|35643.5|35603.5|35810.5|35770.5|35835.3|35795.3|35643.4|35603.4|0
1737010800000|2025-01-16 07:00:00|35749.4|35734.4|35936.9|35921.9|35941.9|35926.9|35749.4|35734.4|723
1737014400000|2025-01-16 08:00:00|35934.4|35919.4|35888.6|35873.6|35999.4|35984.4|35886.9|35871.9|2907
1737018000000|2025-01-16 09:00:00|35891.1|35876.1|35956.1|35941.1|35963.6|35948.6|35851.1|35836.1|1284
1737021600000|2025-01-16 10:00:00|35953.6|35938.6|35923.6|35908.6|36023.6|36008.6|35923.6|35908.6|1081
1737025200000|2025-01-16 11:00:00|35918.6|35903.6|35951.1|35936.1|35973.6|35958.6|35911.1|35896.1|769
1737028800000|2025-01-16 12:00:00|35953.6|35938.6|35961.1|35946.1|35983.6|35968.6|35918.6|35903.6|543
1737032400000|2025-01-16 13:00:00|35938.7|35923.7|35923.7|35908.7|35958.7|35943.7|35901.2|35886.2|797
1737036000000|2025-01-16 14:00:00|35921.2|35906.2|35883.7|35868.7|35988.7|35973.7|35878.7|35863.7|1506
1737039600000|2025-01-16 15:00:00|35886.2|35871.2|35846.7|35831.7|35898.7|35883.7|35824.2|35809.2|1153
1737043200000|2025-01-16 16:00:00|35844.2|35829.2|35861.7|35841.7|35871.7|35846.7|35771.7|35756.7|2712
1737046800000|2025-01-16 17:00:00|35856.7|35836.7|35871.7|35851.7|35881.7|35861.7|35851.7|35826.7|316
1737050400000|2025-01-16 18:00:00|35866.7|35846.7|35836.7|35816.7|35881.7|35861.7|35826.7|35801.7|196
1737054000000|2025-01-16 19:00:00|35831.7|35811.7|35864.2|35849.2|35871.7|35854.2|35821.7|35801.7|91
1737057600000|2025-01-16 20:00:00|35861.7|35846.7|35859.2|35844.2|35891.7|35876.7|35844.2|35829.2|226
1737061200000|2025-01-16 21:00:00|35873|35833|35855.5|35815.5|35876.4|35836.4|35808.3|35768.3|0
1737064800000|2025-01-16 22:00:00|35841.3|35801.3|35837.1|35797.1|35842.7|35802.7|35837.1|35797.1|0
1737068400000|2025-01-16 23:00:00|35837.4|35797.4|35884.3|35844.3|35884.3|35844.3|35835.7|35795.7|0
1737072000000|2025-01-17 00:00:00|35884.2|35844.2|35893.2|35853.2|35900|35860|35859|35819|0
1737075600000|2025-01-17 01:00:00|35879.8|35839.8|35913.2|35873.2|35916.9|35876.9|35872.9|35832.9|0
1737079200000|2025-01-17 02:00:00|35901.3|35861.3|35890.5|35850.5|35939.1|35899.1|35880.3|35840.3|0
1737082800000|2025-01-17 03:00:00|35890.6|35850.6|35921.9|35881.9|35927.3|35887.3|35883.4|35843.4|0
1737086400000|2025-01-17 04:00:00|35934.5|35894.5|35922.2|35882.2|35949.9|35909.9|35922|35882|0
1737090000000|2025-01-17 05:00:00|35934.7|35894.7|35915.5|35875.5|35958.4|35918.4|35901.6|35861.6|0
1737093600000|2025-01-17 06:00:00|35924.1|35884.1|35920.4|35880.4|35927.5|35887.5|35874.2|35834.2|0
1737097200000|2025-01-17 07:00:00|35897.7|35882.7|35905.2|35890.2|35930.2|35915.2|35860.2|35845.2|463
1737100800000|2025-01-17 08:00:00|35910.2|35895.2|36195.3|36180.3|36220.3|36205.3|35900.2|35885.2|2435
1737104400000|2025-01-17 09:00:00|36197.8|36182.8|36212.8|36197.8|36277.8|36262.8|36190.3|36175.3|1311
1737108000000|2025-01-17 10:00:00|36215.3|36200.3|36212.8|36197.8|36267.8|36252.8|36167.8|36152.8|1106
1737111600000|2025-01-17 11:00:00|36215.3|36200.3|36215.3|36200.3|36252.8|36237.8|36207.8|36192.8|571
1737115200000|2025-01-17 12:00:00|36212.8|36197.8|36241.3|36226.3|36246.3|36231.3|36190.3|36175.3|874
1737118800000|2025-01-17 13:00:00|36238.8|36223.8|36233.8|36218.8|36271.3|36256.3|36213.8|36198.8|711
1737122400000|2025-01-17 14:00:00|36236.3|36221.3|36298.8|36283.8|36308.8|36293.8|36193.8|36178.8|1647
1737126000000|2025-01-17 15:00:00|36296.3|36281.3|36303.5|36288.5|36323.5|36308.5|36263.5|36248.5|1747
1737129600000|2025-01-17 16:00:00|36298.5|36283.5|36150.2|36130.2|36313.5|36298.5|36135.2|36115.2|1995
1737133200000|2025-01-17 17:00:00|36145.2|36125.2|36155.2|36130.2|36170.2|36150.2|36125.2|36105.2|171
1737136800000|2025-01-17 18:00:00|36150.2|36125.2|36140.2|36120.2|36155.2|36135.2|36120.2|36095.2|108
1737140400000|2025-01-17 19:00:00|36145.2|36115.2|36140.2|36125.2|36157.7|36142.7|36135.2|36110.2|32
1737144000000|2025-01-17 20:00:00|36137.7|36122.7|36162.7|36147.7|36192.7|36177.7|36117.7|36102.7|372
1737147600000|2025-01-17 21:00:00|36198.5|36158.5|36191.5|36151.5|36198.6|36158.6|36175.3|36135.3|0
1737327600000|2025-01-19 23:00:00|36209.9|36169.9|36145.4|36105.4|36210.6|36170.6|36132.5|36092.5|0
1737331200000|2025-01-20 00:00:00|36149.9|36109.9|36191.2|36151.2|36191.2|36151.2|36139.6|36099.6|0
1737334800000|2025-01-20 01:00:00|36191.1|36151.1|36198.1|36158.1|36212|36172|36177.4|36137.4|0
1737338400000|2025-01-20 02:00:00|36198.2|36158.2|36207.3|36167.3|36221.1|36181.1|36184.3|36144.3|0
1737342000000|2025-01-20 03:00:00|36207.4|36167.4|36235|36195|36235|36195|36191.4|36151.4|0
1737345600000|2025-01-20 04:00:00|36238.4|36198.4|36226.1|36186.1|36248.9|36208.9|36218.8|36178.8|0
1737349200000|2025-01-20 05:00:00|36228.6|36188.6|36246.6|36206.6|36246.6|36206.6|36228.4|36188.4|0
1737352800000|2025-01-20 06:00:00|36249.1|36209.1|36209.5|36169.5|36249.1|36209.1|36192.1|36152.1|0
1737356400000|2025-01-20 07:00:00|36190.2|36175.2|36195.2|36180.2|36207.7|36192.7|36165.2|36150.2|220
1737360000000|2025-01-20 08:00:00|36207.7|36192.7|36145.2|36130.2|36302.7|36287.7|36120.2|36105.2|2112
1737363600000|2025-01-20 09:00:00|36147.7|36132.7|36125.2|36110.2|36172.7|36157.7|36110.2|36095.2|797
1737367200000|2025-01-20 10:00:00|36127.7|36112.7|36155.2|36140.2|36165.2|36150.2|36105.2|36090.2|843
1737370800000|2025-01-20 11:00:00|36150.2|36135.2|36100.2|36085.2|36165.2|36150.2|36097.7|36082.7|452
1737374400000|2025-01-20 12:00:00|36102.7|36087.7|36105.2|36090.2|36125.2|36110.2|36095.2|36080.2|486
1737378000000|2025-01-20 13:00:00|36102.7|36087.7|36265.2|36250.2|36277.7|36262.7|36067.7|36052.7|2897
1737381600000|2025-01-20 14:00:00|36267.7|36252.7|36310.2|36295.2|36350.2|36335.2|36245.2|36230.2|1234
1737385200000|2025-01-20 15:00:00|36312.7|36297.7|36187.7|36172.7|36312.7|36297.7|36172.7|36157.7|1634
1737388800000|2025-01-20 16:00:00|36190.2|36175.2|36132.7|36112.7|36225.2|36210.2|36110.2|36095.2|1814
1737392400000|2025-01-20 17:00:00|36137.7|36117.7|36129.2|36101.2|36142.7|36122.7|35962.7|35937.7|665
1737396000000|2025-01-20 18:00:00|36122.7|36097.7|36111.7|36083.7|36122.7|36097.7|36082.7|36057.7|73
1737399600000|2025-01-20 19:00:00|36107.7|36082.7|36132.7|36117.7|36135.2|36120.2|36107.7|36082.7|30
1737403200000|2025-01-20 20:00:00|36135.2|36120.2|36155.2|36140.2|36185.2|36170.2|36112.7|36097.7|101
1737406800000|2025-01-20 21:00:00|36179.7|36139.7|36179.7|36139.7|36179.7|36139.7|36178.3|36138.3|0
1737414000000|2025-01-20 23:00:00|36180.5|36140.5|36195.1|36155.1|36219.6|36179.6|36141.1|36101.1|0
1737417600000|2025-01-21 00:00:00|36196.5|36156.5|35971.1|35931.1|36275.5|36235.5|35967.4|35927.4|0
1737421200000|2025-01-21 01:00:00|35971|35931|36078.4|36038.4|36107.4|36067.4|35922.3|35882.3|0
1737424800000|2025-01-21 02:00:00|36081.8|36041.8|36119.6|36079.6|36140.3|36100.3|36078.5|36038.5|0
1737428400000|2025-01-21 03:00:00|36119.5|36079.5|36130.7|36090.7|36188.9|36148.9|36116.1|36076.1|0
1737432000000|2025-01-21 04:00:00|36134.1|36094.1|36055.4|36015.4|36137.6|36097.6|36051.9|36011.9|0
1737435600000|2025-01-21 05:00:00|36058.8|36018.8|36047.3|36007.3|36079.5|36039.5|36033.6|35993.6|0
1737439200000|2025-01-21 06:00:00|36051.7|36011.7|36051.6|36011.6|36065.9|36025.9|36011.1|35971.1|0
1737442800000|2025-01-21 07:00:00|36032.6|36017.6|36065.1|36050.1|36112.6|36097.6|36032.6|36017.6|256
1737446400000|2025-01-21 08:00:00|36052.6|36037.6|36060.1|36045.1|36140.1|36125.1|36025.1|36010.1|2209
1737450000000|2025-01-21 09:00:00|36057.6|36042.6|36047.6|36032.6|36070.1|36055.1|35932.6|35917.6|1373
1737453600000|2025-01-21 10:00:00|36050.1|36035.1|36017.6|36002.6|36097.6|36082.6|36012.6|35997.6|644
1737457200000|2025-01-21 11:00:00|36020.1|36005.1|35965.1|35950.1|36035.1|36020.1|35955.1|35940.1|612
1737460800000|2025-01-21 12:00:00|35962.6|35947.6|35965.1|35950.1|35977.6|35962.6|35935.1|35920.1|516
1737464400000|2025-01-21 13:00:00|35962.6|35947.6|35930.1|35915.1|35970.1|35955.1|35915.1|35900.1|898
1737468000000|2025-01-21 14:00:00|35932.6|35917.6|36015.1|36000.1|36040.1|36025.1|35932.6|35917.6|965
1737471600000|2025-01-21 15:00:00|36012.6|35997.6|36005.1|35990.1|36045.1|36030.1|35955.1|35940.1|1118
1737475200000|2025-01-21 16:00:00|36007.6|35992.6|36067.6|36042.6|36080.1|36065.1|35995.1|35980.1|1177
1737478800000|2025-01-21 17:00:00|36062.6|36037.6|36097.6|36072.6|36102.6|36082.6|36047.6|36027.6|170
1737482400000|2025-01-21 18:00:00|36092.6|36067.6|36092.6|36072.6|36097.6|36077.6|36072.6|36052.6|125
1737486000000|2025-01-21 19:00:00|36087.6|36067.6|36100.1|36085.1|36102.6|36085.1|36075.1|36057.6|82
1737489600000|2025-01-21 20:00:00|36097.6|36082.6|36140.1|36125.1|36140.1|36125.1|36095.1|36080.1|204
1737493200000|2025-01-21 21:00:00|36152.1|36112.1|36176.8|36136.8|36185|36145|36152.1|36112.1|0
1737496800000|2025-01-21 22:00:00|36178.7|36138.7|36187.3|36147.3|36212.1|36172.1|36171.7|36131.7|0
1737500400000|2025-01-21 23:00:00|36188|36148|36200.9|36160.9|36203|36163|36144.2|36104.2|0
1737504000000|2025-01-22 00:00:00|36183.6|36143.6|36208|36168|36218.2|36178.2|36173.3|36133.3|0
1737507600000|2025-01-22 01:00:00|36225.9|36185.9|36170.6|36130.6|36225.9|36185.9|36156.6|36116.6|0
1737511200000|2025-01-22 02:00:00|36170.5|36130.5|36150.3|36110.3|36209.3|36169.3|36143.5|36103.5|0
1737514800000|2025-01-22 03:00:00|36150.2|36110.2|36160.7|36120.7|36170.8|36130.8|36143.4|36103.4|0
1737518400000|2025-01-22 04:00:00|36157.4|36117.4|36178|36138|36178|36138|36143.6|36103.6|0
1737522000000|2025-01-22 05:00:00|36177.9|36137.9|36182.7|36142.7|36182.8|36142.8|36164.2|36124.2|0
1737525600000|2025-01-22 06:00:00|36164.3|36124.3|36129.8|36089.8|36184.6|36144.6|36129.8|36089.8|0
1737529200000|2025-01-22 07:00:00|36107.9|36092.9|36090.4|36075.4|36127.9|36112.9|36057.9|36042.9|262
1737532800000|2025-01-22 08:00:00|36082.9|36067.9|36157.9|36142.9|36172.9|36157.9|36012.9|35997.9|2328
1737536400000|2025-01-22 09:00:00|36162.9|36147.9|36147.9|36132.9|36222.9|36207.9|36135.4|36120.4|1200
1737540000000|2025-01-22 10:00:00|36150.4|36135.4|36162.9|36147.9|36207.9|36192.9|36142.9|36127.9|615
1737543600000|2025-01-22 11:00:00|36160.4|36145.4|36115.4|36100.4|36177.9|36162.9|36112.9|36097.9|541
1737547200000|2025-01-22 12:00:00|36117.9|36102.9|36042.9|36027.9|36185.4|36170.4|36007.9|35992.9|969
1737550800000|2025-01-22 13:00:00|36040.4|36025.4|36010.4|35995.4|36072.9|36057.9|35997.9|35982.9|604
1737554400000|2025-01-22 14:00:00|36012.9|35997.9|35912.9|35897.9|36022.9|36007.9|35887.9|35872.9|1150
1737558000000|2025-01-22 15:00:00|35910.4|35895.4|35872.9|35857.9|35922.9|35907.9|35857.9|35842.9|1092
1737561600000|2025-01-22 16:00:00|35870.4|35855.4|35885.4|35860.4|35897.9|35882.9|35815.4|35800.4|1647
1737565200000|2025-01-22 17:00:00|35880.4|35865.4|35840.4|35820.4|35885.4|35865.4|35840.4|35820.4|249
1737568800000|2025-01-22 18:00:00|35835.4|35815.4|35815.4|35795.4|35855.4|35835.4|35810.4|35790.4|145
1737572400000|2025-01-22 19:00:00|35810.4|35790.4|35815.4|35800.4|35822.9|35807.9|35795.4|35780.4|66
1737576000000|2025-01-22 20:00:00|35812.9|35797.9|35777.9|35762.9|35817.9|35802.9|35767.9|35752.9|265
1737579600000|2025-01-22 21:00:00|35782.9|35767.9|35797.3|35757.3|35805.3|35767.9|35773.8|35733.8|0
1737583200000|2025-01-22 22:00:00|35795.6|35755.6|35801.5|35761.5|35804.3|35764.3|35790.8|35750.8|0
1737586800000|2025-01-22 23:00:00|35800.8|35760.8|35787.2|35747.2|35803.6|35763.6|35783.6|35743.6|0
1737590400000|2025-01-23 00:00:00|35784.9|35744.9|35803.2|35763.2|35809.9|35769.9|35782.2|35742.2|0
1737594000000|2025-01-23 01:00:00|35799.6|35759.6|35796|35756|35850.1|35810.1|35792.5|35752.5|0
1737597600000|2025-01-23 02:00:00|35795.9|35755.9|35833|35793|35846.4|35806.4|35775.3|35735.3|0
1737601200000|2025-01-23 03:00:00|35829.5|35789.5|35829.3|35789.3|35843|35803|35822.5|35782.5|0
1737604800000|2025-01-23 04:00:00|35826|35786|35856.5|35816.5|35856.5|35816.5|35826|35786|0
1737608400000|2025-01-23 05:00:00|35856.6|35816.6|35822.7|35782.7|35866.8|35826.8|35806|35766|0
1737612000000|2025-01-23 06:00:00|35816|35776|35809.1|35769.1|35853.5|35813.5|35802.3|35762.3|0
1737615600000|2025-01-23 07:00:00|35809|35794|35841.5|35826.5|35851.5|35836.5|35789|35774|278
1737619200000|2025-01-23 08:00:00|35839|35824|35821.5|35806.5|35961.5|35946.5|35786.5|35771.5|1937
1737622800000|2025-01-23 09:00:00|35819|35804|35966.5|35951.5|35966.5|35951.5|35781.5|35766.5|947
1737626400000|2025-01-23 10:00:00|35976.5|35961.5|36001.5|35986.5|36021.5|36006.5|35971.5|35956.5|649
1737630000000|2025-01-23 11:00:00|35999|35984|35956.5|35941.5|36004|35989|35951.5|35936.5|1017
1737633600000|2025-01-23 12:00:00|35959|35944|35976.5|35961.5|35999|35984|35936.5|35921.5|267
1737637200000|2025-01-23 13:00:00|35974|35959|36011.5|35996.5|36046.5|36031.5|35956.5|35941.5|621
1737640800000|2025-01-23 14:00:00|36014|35999|36034|36019|36064|36049|35991.5|35976.5|980
1737644400000|2025-01-23 15:00:00|36036.5|36021.5|36081.5|36066.5|36096.5|36081.5|36016.5|36001.5|707
1737648000000|2025-01-23 16:00:00|36086.5|36071.5|36139|36114|36144|36126.5|36041.5|36026.5|2307
1737651600000|2025-01-23 17:00:00|36134|36119|36194|36174|36199|36179|36129|36109|252
1737655200000|2025-01-23 18:00:00|36199|36169|36189|36169|36204|36179|36164|36139|115
1737658800000|2025-01-23 19:00:00|36184|36164|36199|36184|36206.5|36191.5|36179|36154|118
1737662400000|2025-01-23 20:00:00|36196.5|36181.5|36256.5|36241.5|36261.5|36246.5|36194|36179|353
1737666000000|2025-01-23 21:00:00|36261.1|36221.1|36244.5|36204.5|36268.9|36228.9|36235.5|36195.5|0
1737669600000|2025-01-23 22:00:00|36245.6|36205.6|36246.2|36206.2|36250.4|36210.4|36244.8|36204.8|0
1737673200000|2025-01-23 23:00:00|36246.1|36206.1|36244.1|36204.1|36246.2|36206.2|36228.3|36188.3|0
1737676800000|2025-01-24 00:00:00|36247.5|36207.5|36255.4|36215.4|36271|36231|36227.9|36187.9|0
1737680400000|2025-01-24 01:00:00|36254.1|36214.1|36247.5|36207.5|36261.3|36221.3|36230.5|36190.5|0
1737684000000|2025-01-24 02:00:00|36247.4|36207.4|36329.1|36289.1|36332.4|36292.4|36244|36204|0
1737687600000|2025-01-24 03:00:00|36329|36289|36287.7|36247.7|36349.3|36309.3|36260.5|36220.5|0
1737691200000|2025-01-24 04:00:00|36287.6|36247.6|36294.3|36254.3|36301.1|36261.1|36245.1|36205.1|0
1737694800000|2025-01-24 05:00:00|36294.2|36254.2|36300.9|36260.9|36321.3|36281.3|36287.5|36247.5|0
1737698400000|2025-01-24 06:00:00|36293.2|36253.2|36300.9|36260.9|36328.1|36288.1|36287.5|36247.5|0
1737702000000|2025-01-24 07:00:00|36278.1|36263.1|36268.1|36253.1|36285.6|36270.6|36225.6|36210.6|387
1737705600000|2025-01-24 08:00:00|36253.1|36238.1|36423.1|36408.1|36445.6|36430.6|36233.1|36218.1|2555
1737709200000|2025-01-24 09:00:00|36425.6|36410.6|36413.1|36398.1|36475.6|36460.6|36340.6|36325.6|1650
1737712800000|2025-01-24 10:00:00|36410.6|36395.6|36370.6|36355.6|36445.6|36430.6|36343.1|36328.1|889
1737716400000|2025-01-24 11:00:00|36368.1|36353.1|36255.6|36240.6|36375.6|36360.6|36240.6|36225.6|592
1737720000000|2025-01-24 12:00:00|36250.6|36235.6|36223.1|36208.1|36255.6|36240.6|36190.6|36175.6|703
1737723600000|2025-01-24 13:00:00|36225.6|36210.6|36235.6|36220.6|36280.6|36265.6|36208.1|36193.1|472
1737727200000|2025-01-24 14:00:00|36233.1|36218.1|36168.1|36153.1|36240.6|36225.6|36165.6|36150.6|759
1737730800000|2025-01-24 15:00:00|36170.6|36155.6|36125.6|36110.6|36175.6|36160.6|36113.1|36098.1|970
1737734400000|2025-01-24 16:00:00|36123.1|36108.1|36188.1|36168.1|36223.1|36203.1|36120.6|36105.6|1053
1737738000000|2025-01-24 17:00:00|36183.1|36163.1|36163.1|36143.1|36198.1|36178.1|36158.1|36138.1|97
1737741600000|2025-01-24 18:00:00|36168.1|36138.1|36163.1|36143.1|36188.1|36168.1|36148.1|36128.1|125
1737745200000|2025-01-24 19:00:00|36168.1|36138.1|36180.6|36165.6|36203.1|36188.1|36158.1|36133.1|82
1737748800000|2025-01-24 20:00:00|36178.1|36163.1|36165.6|36150.6|36195.6|36180.6|36148.1|36133.1|181
1737752400000|2025-01-24 21:00:00|36183.9|36143.9|36170.2|36130.2|36183.9|36143.9|36152|36112|0
1737756000000|2025-01-24 22:00:00|36170.9|36130.9|36170.9|36130.9|36170.9|36130.9|36170.9|36130.9|0
1737932400000|2025-01-26 23:00:00|36025.5|35985.5|36070.3|36030.3|36072.7|36032.7|36022|35982|0
1737936000000|2025-01-27 00:00:00|36059.2|36019.2|36003.8|35963.8|36090|36050|35993.5|35953.5|0
1737939600000|2025-01-27 01:00:00|36000.4|35960.4|35921.5|35881.5|36021.6|35981.6|35914|35874|0
1737943200000|2025-01-27 02:00:00|35921.6|35881.6|35969.3|35929.3|35983.1|35943.1|35907.8|35867.8|0
1737946800000|2025-01-27 03:00:00|35964.5|35924.5|36040|36000|36057.3|36017.3|35950.9|35910.9|0
1737950400000|2025-01-27 04:00:00|36035.8|35995.8|36035.7|35995.7|36042.5|36002.5|35988.4|35948.4|0
1737954000000|2025-01-27 05:00:00|36035.6|35995.6|35925.7|35885.7|36035.8|35995.8|35911.8|35871.8|0
1737957600000|2025-01-27 06:00:00|35925.8|35885.8|35803.5|35763.5|35932.6|35892.6|35776|35736|0
1737961200000|2025-01-27 07:00:00|35910.1|35895.1|35807.6|35792.6|35967.6|35952.6|35805.1|35790.1|528
1737964800000|2025-01-27 08:00:00|35805.1|35790.1|36052.6|36037.6|36077.6|36062.6|35802.6|35787.6|3455
1737968400000|2025-01-27 09:00:00|36050.1|36035.1|36115.1|36100.1|36145.1|36130.1|35990.1|35975.1|995
1737972000000|2025-01-27 10:00:00|36117.6|36102.6|36010.1|35995.1|36137.6|36122.6|35990.1|35975.1|975
1737975600000|2025-01-27 11:00:00|36007.6|35992.6|36145.1|36130.1|36150.1|36135.1|36000.1|35985.1|669
1737979200000|2025-01-27 12:00:00|36147.6|36132.6|36207.6|36192.6|36220.1|36205.1|36140.1|36125.1|542
1737982800000|2025-01-27 13:00:00|36205.1|36190.1|36205.1|36190.1|36240.1|36225.1|36185.1|36170.1|630
1737986400000|2025-01-27 14:00:00|36207.6|36192.6|36315.1|36300.1|36320.1|36305.1|36145.1|36130.1|1321
1737990000000|2025-01-27 15:00:00|36317.6|36302.6|36235.1|36220.1|36337.6|36322.6|36230.1|36215.1|1150
1737993600000|2025-01-27 16:00:00|36232.6|36217.6|36217.6|36197.6|36270.1|36255.1|36185.1|36170.1|1634
1737997200000|2025-01-27 17:00:00|36222.6|36202.6|36202.6|36182.6|36282.6|36262.6|36202.6|36182.6|349
1738000800000|2025-01-27 18:00:00|36207.6|36187.6|36237.6|36217.6|36257.6|36232.6|36202.6|36182.6|125
1738004400000|2025-01-27 19:00:00|36242.6|36222.6|36255.1|36240.1|36312.6|36297.6|36242.6|36217.6|170
1738008000000|2025-01-27 20:00:00|36257.6|36242.6|36355.1|36340.1|36360.1|36345.1|36250.1|36235.1|288
1738011600000|2025-01-27 21:00:00|36376.6|36336.6|36378.7|36338.7|36417.5|36377.5|36360|36320|0
1738015200000|2025-01-27 22:00:00|36381.4|36341.4|36411.4|36371.4|36411.4|36371.4|36378|36338|0
1738018800000|2025-01-27 23:00:00|36411.9|36371.9|36381.9|36341.9|36426.8|36386.8|36313.8|36273.8|0
1738022400000|2025-01-28 00:00:00|36381.8|36341.8|36331.1|36291.1|36390.3|36350.3|36310.7|36270.7|0
1738026000000|2025-01-28 01:00:00|36331.2|36291.2|36268.9|36228.9|36366.3|36326.3|36255.1|36215.1|0
1738029600000|2025-01-28 02:00:00|36268.7|36228.7|36287.2|36247.2|36318.5|36278.5|36241.8|36201.8|0
1738033200000|2025-01-28 03:00:00|36287.1|36247.1|36290.5|36250.5|36318.8|36278.8|36276.8|36236.8|0
1738036800000|2025-01-28 04:00:00|36290.4|36250.4|36307.9|36267.9|36311.4|36271.4|36270.1|36230.1|0
1738040400000|2025-01-28 05:00:00|36308|36268|36234.7|36194.7|36392.9|36352.9|36196.8|36156.8|0
1738044000000|2025-01-28 06:00:00|36233.9|36193.9|36243.6|36203.6|36278|36238|36202.7|36162.7|0
1738047600000|2025-01-28 07:00:00|36225.1|36210.1|36250.1|36235.1|36262.6|36247.6|36157.6|36142.6|292
1738051200000|2025-01-28 08:00:00|36232.6|36217.6|36232.6|36217.6|36282.6|36267.6|36200.1|36185.1|1984
1738054800000|2025-01-28 09:00:00|36235.1|36220.1|36315.1|36300.1|36340.1|36325.1|36215.1|36200.1|924
1738058400000|2025-01-28 10:00:00|36317.6|36302.6|36407.6|36392.6|36412.6|36397.6|36315.1|36300.1|654
1738062000000|2025-01-28 11:00:00|36410.1|36395.1|36395.1|36380.1|36427.6|36412.6|36350.1|36335.1|514
1738065600000|2025-01-28 12:00:00|36405.1|36390.1|36463.1|36448.1|36485.6|36470.6|36375.1|36360.1|621
1738069200000|2025-01-28 13:00:00|36460.6|36445.6|36493.1|36478.1|36513.1|36498.1|36448.1|36433.1|788
1738072800000|2025-01-28 14:00:00|36495.6|36480.6|36290.6|36275.6|36498.1|36483.1|36268.1|36253.1|1084
1738076400000|2025-01-28 15:00:00|36293.1|36278.1|36299.1|36284.1|36336.6|36321.6|36253.1|36238.1|1033
1738080000000|2025-01-28 16:00:00|36296.6|36281.6|36071.6|36046.6|36304.1|36289.1|36011.6|35991.6|2814
1738083600000|2025-01-28 17:00:00|36066.6|36051.6|36176.6|36151.6|36191.6|36166.6|36066.6|36046.6|365
1738087200000|2025-01-28 18:00:00|36171.6|36156.6|36181.6|36161.6|36201.6|36181.6|36161.6|36141.6|192
1738090800000|2025-01-28 19:00:00|36186.6|36166.6|36244.1|36229.1|36244.1|36229.1|36166.6|36146.6|126
1738094400000|2025-01-28 20:00:00|36239.1|36224.1|36224.1|36209.1|36264.1|36249.1|36211.6|36196.6|193
1738098000000|2025-01-28 21:00:00|36234.1|36194.1|36203|36163|36234.1|36194.1|36197.4|36157.4|0
1738101600000|2025-01-28 22:00:00|36200.6|36160.6|36200.8|36160.8|36204.3|36164.3|36199.9|36159.9|0
1738105200000|2025-01-28 23:00:00|36200.9|36160.9|36185.9|36145.9|36222|36182|36182.4|36142.4|0
1738108800000|2025-01-29 00:00:00|36187.3|36147.3|36233.1|36193.1|36249.8|36209.8|36180.3|36140.3|0
1738112400000|2025-01-29 01:00:00|36233.2|36193.2|36233.1|36193.1|36253.6|36213.6|36226.1|36186.1|0
1738116000000|2025-01-29 02:00:00|36233.2|36193.2|36213.3|36173.3|36243.3|36203.3|36213.3|36173.3|0
1738119600000|2025-01-29 03:00:00|36213.2|36173.2|36236.8|36196.8|36240.1|36200.1|36195.6|36155.6|0
1738123200000|2025-01-29 04:00:00|36236.9|36196.9|36247.4|36207.4|36261.3|36221.3|36236.9|36196.9|0
1738126800000|2025-01-29 05:00:00|36247.3|36207.3|36230.8|36190.8|36247.5|36207.5|36230.7|36190.7|0
1738130400000|2025-01-29 06:00:00|36231.1|36191.1|36347.6|36307.6|36352.9|36312.9|36231.1|36191.1|0
1738134000000|2025-01-29 07:00:00|36297.1|36282.1|36294.6|36279.6|36299.6|36284.6|36204.6|36189.6|255
1738137600000|2025-01-29 08:00:00|36297.1|36282.1|36223|36208|36329.6|36314.6|36188|36173|1580
1738141200000|2025-01-29 09:00:00|36220.5|36205.5|36205.5|36190.5|36260.5|36245.5|36165.5|36150.5|640
1738144800000|2025-01-29 10:00:00|36208|36193|36303|36288|36308|36293|36205.5|36190.5|487
1738148400000|2025-01-29 11:00:00|36308|36293|36328|36313|36348|36333|36303|36288|450
1738152000000|2025-01-29 12:00:00|36330.5|36315.5|36336.5|36321.5|36365.5|36350.5|36313|36298|312
1738155600000|2025-01-29 13:00:00|36334|36319|36291.5|36276.5|36339|36324|36246.5|36231.5|479
1738159200000|2025-01-29 14:00:00|36294|36279|36366.5|36351.5|36374|36359|36286.5|36271.5|638
1738162800000|2025-01-29 15:00:00|36369|36354|36366|36351|36416.5|36401.5|36351|36336|1461
1738166400000|2025-01-29 16:00:00|36363.5|36348.5|36388.5|36368.5|36393.5|36376|36298.5|36283.5|1571
1738170000000|2025-01-29 17:00:00|36393.5|36373.5|36388.5|36368.5|36423.5|36398.5|36388.5|36368.5|153
1738173600000|2025-01-29 18:00:00|36393.5|36373.5|36377.5|36349.5|36418.5|36393.5|36338.5|36313.5|235
1738177200000|2025-01-29 19:00:00|36375|36347|36386|36371|36408.5|36393.5|36303.5|36283.5|260
1738180800000|2025-01-29 20:00:00|36388.5|36373.5|36373.5|36358.5|36423.5|36408.5|36343.5|36328.5|192
1738184400000|2025-01-29 21:00:00|36380.4|36340.4|36421.5|36381.5|36441.4|36401.4|36305.8|36265.8|0
1738188000000|2025-01-29 22:00:00|36417.5|36377.5|36406.1|36366.1|36441.4|36401.4|36401.9|36361.9|0
1738191600000|2025-01-29 23:00:00|36405.7|36365.7|36397.9|36357.9|36413.9|36373.9|36368.6|36328.6|0
1738195200000|2025-01-30 00:00:00|36398|36358|36452.5|36412.5|36465.9|36425.9|36391.6|36351.6|0
1738198800000|2025-01-30 01:00:00|36445.7|36405.7|36467.4|36427.4|36487.7|36447.7|36435.4|36395.4|0
1738202400000|2025-01-30 02:00:00|36467.5|36427.5|36456.7|36416.7|36501.1|36461.1|36456.7|36416.7|0
1738206000000|2025-01-30 03:00:00|36468.5|36428.5|36474|36434|36485.6|36445.6|36453.3|36413.3|0
1738209600000|2025-01-30 04:00:00|36474.1|36434.1|36426.4|36386.4|36477.5|36437.5|36426.4|36386.4|0
1738213200000|2025-01-30 05:00:00|36426.5|36386.5|36453.7|36413.7|36460.2|36420.2|36405.8|36365.8|0
1738216800000|2025-01-30 06:00:00|36453.8|36413.8|36474|36434|36487.3|36447.3|36440.3|36400.3|0
1738220400000|2025-01-30 07:00:00|36405.8|36390.8|36470.8|36455.8|36488.3|36473.3|36405.8|36390.8|268
1738224000000|2025-01-30 08:00:00|36450.8|36435.8|36370.3|36355.3|36480.8|36465.8|36347.8|36332.8|1504
1738227600000|2025-01-30 09:00:00|36372.8|36357.8|36365.3|36350.3|36410.3|36395.3|36297.8|36282.8|699
1738231200000|2025-01-30 10:00:00|36362.8|36347.8|36422.8|36407.8|36432.8|36417.8|36345.3|36330.3|431
1738234800000|2025-01-30 11:00:00|36425.3|36410.3|36432.8|36417.8|36442.8|36427.8|36397.8|36382.8|310
1738238400000|2025-01-30 12:00:00|36435.3|36420.3|36411.4|36396.4|36440.3|36425.3|36382.8|36367.8|405
1738242000000|2025-01-30 13:00:00|36413.9|36398.9|36446.4|36431.4|36461.4|36446.4|36411.4|36396.4|524
1738245600000|2025-01-30 14:00:00|36448.9|36433.9|36386.4|36371.4|36466.4|36451.4|36371.4|36356.4|944
1738249200000|2025-01-30 15:00:00|36388.9|36373.9|36415.2|36400.2|36480.2|36465.2|36328.9|36313.9|917
1738252800000|2025-01-30 16:00:00|36412.7|36397.7|36502.7|36477.7|36512.7|36492.7|36410.2|36395.2|1619
1738256400000|2025-01-30 17:00:00|36497.7|36472.7|36527.7|36507.7|36527.7|36507.7|36472.7|36452.7|347
1738260000000|2025-01-30 18:00:00|36532.7|36512.7|36582.7|36562.7|36597.7|36577.7|36527.7|36507.7|290
1738263600000|2025-01-30 19:00:00|36577.7|36557.7|36615.2|36600.2|36615.2|36600.2|36577.7|36557.7|118
1738267200000|2025-01-30 20:00:00|36612.7|36597.7|36500.2|36485.2|36635.2|36620.2|36415.2|36400.2|604
1738270800000|2025-01-30 21:00:00|36525.4|36485.4|36479.7|36439.7|36537.8|36497.8|36457.3|36417.3|0
1738274400000|2025-01-30 22:00:00|36479.8|36439.8|36520.2|36480.2|36530|36490|36476.9|36436.9|0
1738278000000|2025-01-30 23:00:00|36520.6|36480.6|36544.9|36504.9|36554.5|36514.5|36513.4|36473.4|0
1738281600000|2025-01-31 00:00:00|36545.6|36505.6|36514|36474|36545.6|36505.6|36493.5|36453.5|0
1738285200000|2025-01-31 01:00:00|36513.9|36473.9|36481.4|36441.4|36514|36474|36418.8|36378.8|0
1738288800000|2025-01-31 02:00:00|36481.5|36441.5|36460.5|36420.5|36488.5|36448.5|36460.5|36420.5|0
1738292400000|2025-01-31 03:00:00|36460.4|36420.4|36453.7|36413.7|36474.4|36434.4|36453.7|36413.7|0
1738296000000|2025-01-31 04:00:00|36453.8|36413.8|36467.2|36427.2|36494.1|36454.1|36447|36407|0
1738299600000|2025-01-31 05:00:00|36467.1|36427.1|36501|36461|36501.1|36461.1|36467.1|36427.1|0
1738303200000|2025-01-31 06:00:00|36500.9|36460.9|36508.3|36468.3|36548.6|36508.6|36497.4|36457.4|0
1738306800000|2025-01-31 07:00:00|36483.2|36468.2|36535.7|36520.7|36560.7|36545.7|36483.2|36468.2|276
1738310400000|2025-01-31 08:00:00|36533.2|36518.2|36574.5|36559.5|36635.7|36620.7|36525.7|36510.7|1821
1738314000000|2025-01-31 09:00:00|36577|36562|36559.5|36544.5|36624.5|36609.5|36549.5|36534.5|851
1738317600000|2025-01-31 10:00:00|36557|36542|36532|36517|36572|36557|36509.5|36494.5|888
1738321200000|2025-01-31 11:00:00|36534.5|36519.5|36579.5|36564.5|36584.5|36569.5|36534.5|36519.5|361
1738324800000|2025-01-31 12:00:00|36577|36562|36513.8|36498.8|36597|36582|36506.3|36491.3|526
1738328400000|2025-01-31 13:00:00|36511.3|36496.3|36538.8|36523.8|36546.3|36531.3|36493.8|36478.8|897
1738332000000|2025-01-31 14:00:00|36536.3|36521.3|36458.8|36443.8|36536.3|36521.3|36421.3|36406.3|816
1738335600000|2025-01-31 15:00:00|36456.3|36441.3|36448|36433|36500.5|36485.5|36438|36423|932
1738339200000|2025-01-31 16:00:00|36445.5|36430.5|36495.5|36470.5|36505.5|36488|36380.5|36365.5|1591
1738342800000|2025-01-31 17:00:00|36490.5|36465.5|36580.5|36555.5|36590.5|36570.5|36460.5|36440.5|759
1738346400000|2025-01-31 18:00:00|36575.5|36560.5|36400.5|36380.5|36610.5|36585.5|36360.5|36340.5|676
1738350000000|2025-01-31 19:00:00|36405.5|36375.5|36343|36328|36415.5|36395.5|36293|36278|394
1738353600000|2025-01-31 20:00:00|36340.5|36325.5|36280.5|36265.5|36340.5|36325.5|36265.5|36250.5|377
1738357200000|2025-01-31 21:00:00|36325.4|36285.4|36295.8|36255.8|36325.4|36285.4|36258|36218|0
1738360800000|2025-01-31 22:00:00|36291.8|36251.8|36291.8|36251.8|36291.8|36251.8|36291.8|36251.8|0
1738537200000|2025-02-02 23:00:00|35650.4|35610.4|35803.5|35763.5|35837.2|35797.2|35615.7|35575.7|0
1738540800000|2025-02-03 00:00:00|35802.8|35762.8|35517.8|35477.8|35848.7|35808.7|35274.5|35234.5|0
1738544400000|2025-02-03 01:00:00|35517.7|35477.7|35550.4|35510.4|35672.5|35632.5|35494.2|35454.2|0
1738548000000|2025-02-03 02:00:00|35557.1|35517.1|35481.2|35441.2|35567.1|35527.1|35432.6|35392.6|0
1738551600000|2025-02-03 03:00:00|35481.1|35441.1|35615.2|35575.2|35622.3|35582.3|35466.8|35426.8|0
1738555200000|2025-02-03 04:00:00|35611.8|35571.8|35532.5|35492.5|35645.8|35605.8|35367.8|35327.8|0
1738558800000|2025-02-03 05:00:00|35539.2|35499.2|35641.4|35601.4|35668.2|35628.2|35512.1|35472.1|0
1738562400000|2025-02-03 06:00:00|35638.1|35598.1|35546.3|35506.3|35660.8|35620.8|35525.9|35485.9|0
1738566000000|2025-02-03 07:00:00|35688.5|35673.5|35723.5|35708.5|35768.5|35753.5|35666|35651|1038
1738569600000|2025-02-03 08:00:00|35721|35706|36101|36086|36103.5|36088.5|35721|35706|4666
1738573200000|2025-02-03 09:00:00|36111|36096|35933.5|35918.5|36113.5|36098.5|35923.5|35908.5|1433
1738576800000|2025-02-03 10:00:00|35936|35921|36041|36026|36043.5|36028.5|35891|35876|873
1738580400000|2025-02-03 11:00:00|36046|36031|36041|36026|36141|36126|36041|36026|818
1738584000000|2025-02-03 12:00:00|36043.5|36028.5|35998.5|35983.5|36096|36081|35986|35971|538
1738587600000|2025-02-03 13:00:00|36001|35986|36093.5|36078.5|36156|36141|36001|35986|796
1738591200000|2025-02-03 14:00:00|36096|36081|35931|35916|36096|36081|35928.5|35913.5|1261
1738594800000|2025-02-03 15:00:00|35926|35911|36191|36176|36308.5|36293.5|35886|35871|3331
1738598400000|2025-02-03 16:00:00|36188.5|36173.5|36148.5|36123.5|36241|36226|36086|36071|2952
1738602000000|2025-02-03 17:00:00|36143.5|36128.5|36093.5|36073.5|36168.5|36148.5|36033.5|36013.5|1046
1738605600000|2025-02-03 18:00:00|36088.5|36068.5|36148.5|36128.5|36158.5|36138.5|36058.5|36033.5|189
1738609200000|2025-02-03 19:00:00|36143.5|36123.5|36216|36201|36233.5|36218.5|36143.5|36123.5|143
1738612800000|2025-02-03 20:00:00|36218.5|36203.5|36143.5|36128.5|36218.5|36203.5|36143.5|36128.5|201
1738616400000|2025-02-03 21:00:00|36139.2|36099.2|36337.3|36297.3|36387.3|36347.3|36139.2|36099.2|0
1738620000000|2025-02-03 22:00:00|36337.2|36297.2|36376.7|36336.7|36376.7|36336.7|36333.9|36293.9|0
1738623600000|2025-02-03 23:00:00|36377.3|36337.3|36341.1|36301.1|36405.1|36365.1|36322.2|36282.2|0
1738627200000|2025-02-04 00:00:00|36340|36300|36291.2|36251.2|36342.3|36302.3|36266.7|36226.7|0
1738630800000|2025-02-04 01:00:00|36288.5|36248.5|36276.4|36236.4|36288.5|36248.5|36232.7|36192.7|0
1738634400000|2025-02-04 02:00:00|36276.5|36236.5|36280.6|36240.6|36313.9|36273.9|36264.4|36224.4|0
1738638000000|2025-02-04 03:00:00|36280.5|36240.5|36236.7|36196.7|36280.7|36240.7|36225.3|36185.3|0
1738641600000|2025-02-04 04:00:00|36236.8|36196.8|36224.4|36184.4|36253.8|36213.8|36221|36181|0
1738645200000|2025-02-04 05:00:00|36224.5|36184.5|36167.3|36127.3|36240|36200|35953.2|35913.2|0
1738648800000|2025-02-04 06:00:00|36163.9|36123.9|36245.2|36205.2|36245.2|36205.2|36138.5|36098.5|0
1738652400000|2025-02-04 07:00:00|36204|36189|36301.5|36286.5|36309|36294|36171.5|36156.5|373
1738656000000|2025-02-04 08:00:00|36304|36289|35994|35979|36366.5|36351.5|35911.5|35896.5|3439
1738659600000|2025-02-04 09:00:00|35999|35984|36124|36109|36149|36134|35994|35979|951
1738663200000|2025-02-04 10:00:00|36126.5|36111.5|36119|36104|36194|36179|36079|36064|905
1738666800000|2025-02-04 11:00:00|36121.5|36106.5|36239|36224|36276.5|36261.5|36094|36079|2181
1738670400000|2025-02-04 12:00:00|36244|36229|36284|36269|36299|36284|36194|36179|839
1738674000000|2025-02-04 13:00:00|36281.5|36266.5|36374|36359|36389|36374|36269|36254|987
1738677600000|2025-02-04 14:00:00|36369|36354|36614|36599|36639|36624|36354|36339|1595
1738681200000|2025-02-04 15:00:00|36616.5|36601.5|36626.5|36611.5|36659|36644|36564|36549|1868
1738684800000|2025-02-04 16:00:00|36629|36614|36711.5|36686.5|36714|36699|36624|36609|2198
1738688400000|2025-02-04 17:00:00|36706.5|36691.5|36661.5|36641.5|36711.5|36691.5|36626.5|36601.5|420
1738692000000|2025-02-04 18:00:00|36666.5|36636.5|36616.5|36596.5|36666.5|36641.5|36616.5|36596.5|196
1738695600000|2025-02-04 19:00:00|36611.5|36591.5|36646.5|36631.5|36666.5|36651.5|36611.5|36591.5|248
1738699200000|2025-02-04 20:00:00|36644|36629|36671.5|36656.5|36676.5|36661.5|36604|36589|270
1738702800000|2025-02-04 21:00:00|36706.6|36666.6|36642.8|36602.8|36719.2|36679.2|36630.9|36590.9|0
1738706400000|2025-02-04 22:00:00|36642.7|36602.7|36628.5|36588.5|36642.8|36602.8|36627.1|36587.1|0
1738710000000|2025-02-04 23:00:00|36628.4|36588.4|36632.5|36592.5|36653.4|36613.4|36613.2|36573.2|0
1738713600000|2025-02-05 00:00:00|36633.9|36593.9|36716.5|36676.5|36716.9|36676.9|36624.1|36584.1|0
1738717200000|2025-02-05 01:00:00|36713.1|36673.1|36607.4|36567.4|36730.1|36690.1|36607.4|36567.4|0
1738720800000|2025-02-05 02:00:00|36600.6|36560.6|36600.3|36560.3|36638.1|36598.1|36593.5|36553.5|0
1738724400000|2025-02-05 03:00:00|36600.4|36560.4|36586.5|36546.5|36620.8|36580.8|36583.1|36543.1|0
1738728000000|2025-02-05 04:00:00|36593.3|36553.3|36601.6|36561.6|36601.7|36561.7|36566|36526|0
1738731600000|2025-02-05 05:00:00|36601.7|36561.7|36566.7|36526.7|36601.8|36561.8|36559.8|36519.8|0
1738735200000|2025-02-05 06:00:00|36570.1|36530.1|36585.7|36545.7|36640.3|36600.3|36549.9|36509.9|0
1738738800000|2025-02-05 07:00:00|36567|36552|36542|36527|36619.5|36604.5|36504.5|36489.5|341
1738742400000|2025-02-05 08:00:00|36547|36532|36444.5|36429.5|36592|36577|36414.5|36399.5|2719
1738746000000|2025-02-05 09:00:00|36447|36432|36439.5|36424.5|36509.5|36494.5|36414.5|36399.5|1301
1738749600000|2025-02-05 10:00:00|36442|36427|36472|36457|36507|36492|36422|36407|696
1738753200000|2025-02-05 11:00:00|36477|36462|36482|36467|36517|36502|36432|36417|570
1738756800000|2025-02-05 12:00:00|36479.5|36464.5|36499.5|36484.5|36527|36512|36437|36422|663
1738760400000|2025-02-05 13:00:00|36502|36487|36527|36512|36537|36522|36452|36437|725
1738764000000|2025-02-05 14:00:00|36529.5|36514.5|36459.5|36444.5|36562|36547|36457|36442|3801
1738767600000|2025-02-05 15:00:00|36462|36447|36529.5|36514.5|36532|36517|36402|36387|1121
1738771200000|2025-02-05 16:00:00|36527|36512|36619.5|36594.5|36619.5|36599.5|36487|36472|1570
1738774800000|2025-02-05 17:00:00|36614.5|36589.5|36604.5|36584.5|36619.5|36594.5|36589.5|36564.5|148
1738778400000|2025-02-05 18:00:00|36609.5|36589.5|36629.5|36604.5|36644.5|36624.5|36594.5|36569.5|80
1738782000000|2025-02-05 19:00:00|36634.5|36609.5|36637|36622|36659.5|36644.5|36629.5|36604.5|114
1738785600000|2025-02-05 20:00:00|36634.5|36619.5|36652|36637|36704.5|36689.5|36634.5|36619.5|228
1738789200000|2025-02-05 21:00:00|36683.5|36643.5|36687.4|36647.4|36696|36656|36646.2|36606.2|0
1738792800000|2025-02-05 22:00:00|36688.1|36648.1|36691.6|36651.6|36697.9|36657.9|36685.3|36645.3|0
1738796400000|2025-02-05 23:00:00|36691.5|36651.5|36697.2|36657.2|36700.1|36660.1|36677.1|36637.1|0
1738800000000|2025-02-06 00:00:00|36697.1|36657.1|36721.5|36681.5|36759.1|36719.1|36693.7|36653.7|0
1738803600000|2025-02-06 01:00:00|36721.6|36681.6|36721.5|36681.5|36735.1|36695.1|36701.4|36661.4|0
1738807200000|2025-02-06 02:00:00|36721.4|36681.4|36708.4|36668.4|36721.5|36681.5|36684.7|36644.7|0
1738810800000|2025-02-06 03:00:00|36708.5|36668.5|36688.3|36648.3|36715.3|36675.3|36681.3|36641.3|0
1738814400000|2025-02-06 04:00:00|36681.5|36641.5|36688.9|36648.9|36702.3|36662.3|36681.5|36641.5|0
1738818000000|2025-02-06 05:00:00|36685.5|36645.5|36743.2|36703.2|36749.9|36709.9|36682.1|36642.1|0
1738821600000|2025-02-06 06:00:00|36739.8|36699.8|36712.6|36672.6|36743.2|36703.2|36705.8|36665.8|0
1738825200000|2025-02-06 07:00:00|36748.6|36733.6|36703.6|36688.6|36791.1|36776.1|36701.1|36686.1|301
1738828800000|2025-02-06 08:00:00|36706.1|36691.1|36811.1|36796.1|36841.1|36826.1|36656.1|36641.1|1892
1738832400000|2025-02-06 09:00:00|36813.6|36798.6|36853.6|36838.6|36868.6|36853.6|36771.1|36756.1|715
1738836000000|2025-02-06 10:00:00|36856.1|36841.1|36801.1|36786.1|36873.6|36858.6|36796.1|36781.1|525
1738839600000|2025-02-06 11:00:00|36803.6|36788.6|36826.1|36811.1|36843.6|36828.6|36756.1|36741.1|604
1738843200000|2025-02-06 12:00:00|36828.6|36813.6|36851.1|36836.1|36856.1|36841.1|36803.6|36788.6|508
1738846800000|2025-02-06 13:00:00|36853.6|36838.6|36871.1|36856.1|36873.6|36858.6|36793.6|36778.6|732
1738850400000|2025-02-06 14:00:00|36876.1|36861.1|36981.1|36966.1|37031.1|37016.1|36871.1|36856.1|1455
1738854000000|2025-02-06 15:00:00|36983.6|36968.6|36978.6|36963.6|37041.1|37026.1|36961.1|36946.1|1185
1738857600000|2025-02-06 16:00:00|36976.1|36961.1|37078.6|37053.6|37126.1|37111.1|36973.6|36958.6|1830
1738861200000|2025-02-06 17:00:00|37073.6|37048.6|37078.6|37058.6|37088.6|37063.6|37023.6|37003.6|262
1738864800000|2025-02-06 18:00:00|37083.6|37063.6|37038.6|37018.6|37088.6|37068.6|37033.6|37008.6|206
1738868400000|2025-02-06 19:00:00|37033.6|37013.6|37003.6|36988.6|37053.6|37033.6|36976.1|36961.1|113
1738872000000|2025-02-06 20:00:00|37001.1|36986.1|37063.6|37048.6|37073.6|37058.6|36991.1|36976.1|279
1738875600000|2025-02-06 21:00:00|37075.4|37035.4|37036.6|36996.6|37086.1|37046.1|36971|36931|0
1738879200000|2025-02-06 22:00:00|37036.7|36996.7|37027.2|36987.2|37038.7|36998.7|37021.4|36981.4|0
1738882800000|2025-02-06 23:00:00|37026.8|36986.8|37058.5|37018.5|37062.6|37022.6|37012.7|36972.7|0
1738886400000|2025-02-07 00:00:00|37057.8|37017.8|37064.2|37024.2|37070.7|37030.7|37030|36990|0
1738890000000|2025-02-07 01:00:00|37064.3|37024.3|37064.3|37024.3|37084.9|37044.9|37050.8|37010.8|0
1738893600000|2025-02-07 02:00:00|37064.4|37024.4|37091.1|37051.1|37097.9|37057.9|37050.7|37010.7|0
1738897200000|2025-02-07 03:00:00|37084.4|37044.4|37090.6|37050.6|37104.7|37064.7|37083.8|37043.8|0
1738900800000|2025-02-07 04:00:00|37090.7|37050.7|37070.1|37030.1|37097.4|37057.4|37070|37030|0
1738904400000|2025-02-07 05:00:00|37073.5|37033.5|37069.8|37029.8|37090.2|37050.2|37062.9|37022.9|0
1738908000000|2025-02-07 06:00:00|37069.7|37029.7|37110.3|37070.3|37110.3|37070.3|37028.5|36988.5|0
1738911600000|2025-02-07 07:00:00|37116.7|37101.7|37139.2|37124.2|37144.2|37129.2|37099.2|37084.2|183
1738915200000|2025-02-07 08:00:00|37136.7|37121.7|37081.7|37066.7|37184.2|37169.2|37016.7|37001.7|1881
1738918800000|2025-02-07 09:00:00|37084.2|37069.2|37036.7|37021.7|37129.2|37114.2|37016.7|37001.7|682
1738922400000|2025-02-07 10:00:00|37034.2|37019.2|37049.2|37034.2|37059.2|37044.2|36989.2|36974.2|469
1738926000000|2025-02-07 11:00:00|37046.7|37031.7|37039.2|37024.2|37081.7|37066.7|37016.7|37001.7|516
1738929600000|2025-02-07 12:00:00|37041.7|37026.7|37079.2|37064.2|37089.2|37074.2|37016.7|37001.7|346
1738933200000|2025-02-07 13:00:00|37084.2|37069.2|37064.2|37049.2|37089.2|37074.2|37006.7|36991.7|575
1738936800000|2025-02-07 14:00:00|37066.7|37051.7|37116.7|37101.7|37144.2|37129.2|37039.2|37024.2|949
1738940400000|2025-02-07 15:00:00|37114.2|37099.2|37059.2|37044.2|37154.2|37139.2|36969.2|36954.2|2053
1738944000000|2025-02-07 16:00:00|37056.7|37041.7|37026.7|37001.7|37094.2|37079.2|36969.2|36954.2|2380
1738947600000|2025-02-07 17:00:00|37021.7|36996.7|37066.7|37046.7|37096.7|37071.7|36991.7|36971.7|634
1738951200000|2025-02-07 18:00:00|37061.7|37041.7|37036.7|37011.7|37106.7|37086.7|37036.7|37011.7|102
1738954800000|2025-02-07 19:00:00|37031.7|37006.7|37036.7|37021.7|37061.7|37046.7|37016.7|36996.7|70
1738958400000|2025-02-07 20:00:00|37031.7|37016.7|36999.2|36984.2|37031.7|37016.7|36979.2|36964.2|190
1738962000000|2025-02-07 21:00:00|37014.5|36974.5|37018.5|36978.5|37043.9|37003.9|37013.2|36973.2|0
1738965600000|2025-02-07 22:00:00|37002.4|36962.4|37002.4|36962.4|37002.4|36962.4|37002.4|36962.4|0
1739142000000|2025-02-09 23:00:00|36914.9|36874.9|37054.5|37014.5|37062.2|37022.2|36899.6|36859.6|0
1739145600000|2025-02-10 00:00:00|37065.8|37025.8|37086|37046|37092.3|37052.3|37019.9|36979.9|0
1739149200000|2025-02-10 01:00:00|37096.1|37056.1|37088.2|37048.2|37109.4|37069.4|37075|37035|0
1739152800000|2025-02-10 02:00:00|37088.1|37048.1|37101.7|37061.7|37101.7|37061.7|37084.7|37044.7|0
1739156400000|2025-02-10 03:00:00|37101.8|37061.8|37102.2|37062.2|37102.2|37062.2|37091.5|37051.5|0
1739160000000|2025-02-10 04:00:00|37102.3|37062.3|37088.3|37048.3|37102.3|37062.3|37081.9|37041.9|0
1739163600000|2025-02-10 05:00:00|37088.4|37048.4|37115.9|37075.9|37130|37090|37088.3|37048.3|0
1739167200000|2025-02-10 06:00:00|37109.1|37069.1|37129|37089|37136|37096|37101.7|37061.7|0
1739170800000|2025-02-10 07:00:00|37082.3|37067.3|37114.8|37099.8|37147.3|37132.3|37059.8|37044.8|196
1739174400000|2025-02-10 08:00:00|37134.8|37119.8|37131.9|37116.9|37242.3|37227.3|37092.3|37077.3|1585
1739178000000|2025-02-10 09:00:00|37134.4|37119.4|37086.9|37071.9|37161.9|37146.9|37081.9|37066.9|555
1739181600000|2025-02-10 10:00:00|37081.9|37066.9|37169.4|37154.4|37191.9|37176.9|37081.9|37066.9|439
1739185200000|2025-02-10 11:00:00|37166.9|37151.9|37176.9|37161.9|37226.9|37211.9|37166.9|37151.9|1647
1739188800000|2025-02-10 12:00:00|37186.9|37171.9|37236.2|37221.2|37246.2|37231.2|37166.9|37151.9|1698
1739192400000|2025-02-10 13:00:00|37233.7|37218.7|37211.2|37196.2|37266.2|37251.2|37211.2|37196.2|598
1739196000000|2025-02-10 14:00:00|37213.7|37198.7|37146.2|37131.2|37216.2|37201.2|37091.2|37076.2|900
1739199600000|2025-02-10 15:00:00|37151.2|37136.2|37187.1|37172.1|37194.6|37179.6|37147.1|37132.1|647
1739203200000|2025-02-10 16:00:00|37189.6|37174.6|37264.6|37239.6|37274.6|37257.1|37187.1|37172.1|4455
1739206800000|2025-02-10 17:00:00|37259.6|37244.6|37299.6|37279.6|37304.6|37284.6|37239.6|37214.6|164
1739210400000|2025-02-10 18:00:00|37304.6|37274.6|37284.6|37264.6|37309.6|37284.6|37269.6|37244.6|111
1739214000000|2025-02-10 19:00:00|37279.6|37259.6|37294.6|37279.6|37309.6|37292.1|37274.6|37254.6|121
1739217600000|2025-02-10 20:00:00|37292.1|37277.1|37362.1|37347.1|37362.1|37347.1|37289.6|37274.6|261
1739221200000|2025-02-10 21:00:00|37371.8|37331.8|37361.8|37321.8|37371.8|37331.8|37335.3|37295.3|0
1739224800000|2025-02-10 22:00:00|37361.1|37321.1|37353.6|37313.6|37366.7|37326.7|37352.1|37312.1|0
1739228400000|2025-02-10 23:00:00|37353.5|37313.5|37296.9|37256.9|37353.5|37313.5|37265.8|37225.8|0
1739232000000|2025-02-11 00:00:00|37297|37257|37347.3|37307.3|37357.7|37317.7|37276.2|37236.2|0
1739235600000|2025-02-11 01:00:00|37344|37304|37343.2|37303.2|37353.7|37313.7|37330|37290|0
1739239200000|2025-02-11 02:00:00|37343.3|37303.3|37301.5|37261.5|37343.3|37303.3|37294.5|37254.5|0
1739242800000|2025-02-11 03:00:00|37301.6|37261.6|37329.4|37289.4|37342.8|37302.8|37294.5|37254.5|0
1739246400000|2025-02-11 04:00:00|37329.3|37289.3|37323.4|37283.4|37329.7|37289.7|37319.3|37279.3|0
1739250000000|2025-02-11 05:00:00|37323.5|37283.5|37337.2|37297.2|37344.1|37304.1|37317|37277|0
1739253600000|2025-02-11 06:00:00|37337.1|37297.1|37316.1|37276.1|37357.3|37317.3|37316.1|37276.1|0
1739257200000|2025-02-11 07:00:00|37319.9|37304.9|37287.4|37272.4|37364.9|37349.9|37284.9|37269.9|429
1739260800000|2025-02-11 08:00:00|37284.9|37269.9|37239.6|37224.6|37309.9|37294.9|37139.9|37124.9|2292
1739264400000|2025-02-11 09:00:00|37244.6|37229.6|37277.1|37262.1|37284.6|37269.6|37189.6|37174.6|902
1739268000000|2025-02-11 10:00:00|37279.6|37264.6|37302.1|37287.1|37304.6|37289.6|37249.6|37234.6|602
1739271600000|2025-02-11 11:00:00|37299.6|37284.6|37309.6|37294.6|37359.6|37344.6|37284.6|37269.6|562
1739275200000|2025-02-11 12:00:00|37307.1|37292.1|37306.4|37291.4|37308.9|37293.9|37249.6|37234.6|431
1739278800000|2025-02-11 13:00:00|37308.9|37293.9|37396.4|37381.4|37448.9|37433.9|37306.4|37291.4|1199
1739282400000|2025-02-11 14:00:00|37393.9|37378.9|37438.9|37423.9|37443.9|37428.9|37343.9|37328.9|1057
1739286000000|2025-02-11 15:00:00|37446.4|37431.4|37575|37560|37577.5|37562.5|37428.9|37413.9|1602
1739289600000|2025-02-11 16:00:00|37572.5|37557.5|37625|37605|37630|37605|37547.5|37532.5|4712
1739293200000|2025-02-11 17:00:00|37620|37600|37615|37595|37625|37605|37600|37580|232
1739296800000|2025-02-11 18:00:00|37610|37590|37620|37595|37650|37625|37605|37580|183
1739300400000|2025-02-11 19:00:00|37615|37600|37672.5|37657.5|37700|37685|37600|37580|238
1739304000000|2025-02-11 20:00:00|37670|37655|37697.5|37682.5|37727.5|37712.5|37670|37655|334
1739307600000|2025-02-11 21:00:00|37708|37668|37702.1|37662.1|37725.1|37685.1|37694.4|37654.4|0
1739311200000|2025-02-11 22:00:00|37701|37661|37701|37661|37705.2|37665.2|37698.2|37658.2|0
1739314800000|2025-02-11 23:00:00|37701.7|37661.7|37718.9|37678.9|37734.2|37694.2|37681.2|37641.2|0
1739318400000|2025-02-12 00:00:00|37735|37695|37730.5|37690.5|37748.1|37708.1|37706.6|37666.6|0
1739322000000|2025-02-12 01:00:00|37727.1|37687.1|37711.3|37671.3|37733.8|37693.8|37699.6|37659.6|0
1739325600000|2025-02-12 02:00:00|37727.4|37687.4|37720|37680|37734|37694|37700.2|37660.2|0
1739329200000|2025-02-12 03:00:00|37720.1|37680.1|37719.3|37679.3|37722.7|37682.7|37699|37659|0
1739332800000|2025-02-12 04:00:00|37719.2|37679.2|37719.2|37679.2|37733|37693|37698.8|37658.8|0
1739336400000|2025-02-12 05:00:00|37719.3|37679.3|37718.9|37678.9|37726.1|37686.1|37698.5|37658.5|0
1739340000000|2025-02-12 06:00:00|37719|37679|37722.6|37682.6|37739.7|37699.7|37705.2|37665.2|0
1739343600000|2025-02-12 07:00:00|37715.3|37700.3|37742.8|37727.8|37775.3|37760.3|37692.8|37677.8|214
1739347200000|2025-02-12 08:00:00|37740.3|37725.3|37734.4|37719.4|37805.3|37790.3|37639.4|37624.4|2040
1739350800000|2025-02-12 09:00:00|37736.9|37721.9|37674.4|37659.4|37756.9|37741.9|37656.9|37641.9|637
1739354400000|2025-02-12 10:00:00|37671.9|37656.9|37656.9|37641.9|37686.9|37671.9|37609.4|37594.4|549
1739358000000|2025-02-12 11:00:00|37654.4|37639.4|37664.4|37649.4|37666.9|37651.9|37606.9|37591.9|387
1739361600000|2025-02-12 12:00:00|37666.9|37651.9|37713.3|37698.3|37738.3|37723.3|37659.4|37644.4|383
1739365200000|2025-02-12 13:00:00|37715.8|37700.8|37643.3|37628.3|37738.3|37723.3|37525.8|37510.8|1114
1739368800000|2025-02-12 14:00:00|37648.3|37633.3|37658.3|37643.3|37693.3|37678.3|37578.3|37563.3|913
1739372400000|2025-02-12 15:00:00|37655.8|37640.8|37615.3|37600.3|37695.3|37680.3|37562.8|37547.8|1931
1739376000000|2025-02-12 16:00:00|37620.3|37605.3|37637.8|37617.8|37637.8|37617.8|37530.3|37515.3|1270
1739379600000|2025-02-12 17:00:00|37632.8|37607.8|37767.8|37747.8|37772.8|37752.8|37627.8|37602.8|1384
1739383200000|2025-02-12 18:00:00|37762.8|37742.8|37717.8|37697.8|37777.8|37752.8|37702.8|37682.8|226
1739386800000|2025-02-12 19:00:00|37712.8|37692.8|37757.8|37742.8|37772.8|37757.8|37697.8|37672.8|102
1739390400000|2025-02-12 20:00:00|37760.3|37745.3|37777.8|37762.8|37790.3|37775.3|37750.3|37735.3|206
1739394000000|2025-02-12 21:00:00|37792.7|37752.7|37828.5|37788.5|37832.7|37792.7|37773.3|37733.3|0
1739397600000|2025-02-12 22:00:00|37826.4|37786.4|37829.2|37789.2|37832.7|37792.7|37824.4|37784.4|0
1739401200000|2025-02-12 23:00:00|37829|37789|37873.4|37833.4|37883.1|37843.1|37813.9|37773.9|0
1739404800000|2025-02-13 00:00:00|37860.3|37820.3|37878.7|37838.7|37912.5|37872.5|37810.8|37770.8|0
1739408400000|2025-02-13 01:00:00|37878.6|37838.6|37891.9|37851.9|37898.8|37858.8|37858|37818|0
1739412000000|2025-02-13 02:00:00|37891.8|37851.8|37871.7|37831.7|37891.9|37851.9|37850.8|37810.8|0
1739415600000|2025-02-13 03:00:00|37871.8|37831.8|37895.9|37855.9|37913|37873|37871.7|37831.7|0
1739419200000|2025-02-13 04:00:00|37892.5|37852.5|37868.7|37828.7|37929.9|37889.9|37862|37822|0
1739422800000|2025-02-13 05:00:00|37868.8|37828.8|37915.5|37875.5|37915.5|37875.5|37868.7|37828.7|0
1739426400000|2025-02-13 06:00:00|37921.3|37881.3|37890.6|37850.6|37978.6|37938.6|37873.8|37833.8|0
1739430000000|2025-02-13 07:00:00|37798.8|37783.8|37796.3|37781.3|37901.3|37886.3|37791.3|37776.3|453
1739433600000|2025-02-13 08:00:00|37791.3|37776.3|37626.4|37611.4|37823.8|37808.8|37553.9|37538.9|2041
1739437200000|2025-02-13 09:00:00|37623.9|37608.9|37703.9|37688.9|37731.4|37716.4|37573.9|37558.9|1046
1739440800000|2025-02-13 10:00:00|37706.4|37691.4|37776.4|37761.4|37786.4|37771.4|37701.4|37686.4|782
1739444400000|2025-02-13 11:00:00|37778.9|37763.9|37733.9|37718.9|37841.4|37826.4|37661.4|37646.4|1319
1739448000000|2025-02-13 12:00:00|37736.4|37721.4|37682.8|37667.8|37758.9|37743.9|37652.8|37637.8|507
1739451600000|2025-02-13 13:00:00|37680.3|37665.3|37732.8|37717.8|37772.8|37757.8|37667.8|37652.8|704
1739455200000|2025-02-13 14:00:00|37735.3|37720.3|37860.3|37845.3|37867.8|37852.8|37715.3|37700.3|1224
1739458800000|2025-02-13 15:00:00|37862.8|37847.8|37838.4|37823.4|37915.3|37900.3|37795.9|37780.9|1003
1739462400000|2025-02-13 16:00:00|37840.9|37825.9|37870.9|37850.9|37920.9|37905.9|37813.4|37798.4|2302
1739466000000|2025-02-13 17:00:00|37875.9|37845.9|37860.9|37840.9|37900.9|37880.9|37850.9|37830.9|142
1739469600000|2025-02-13 18:00:00|37855.9|37835.9|37795.9|37775.9|37885.9|37860.9|37735.9|37715.9|937
1739473200000|2025-02-13 19:00:00|37790.9|37770.9|37740.9|37725.9|37810.9|37785.9|37738.4|37723.4|336
1739476800000|2025-02-13 20:00:00|37738.4|37723.4|37748.4|37733.4|37778.4|37763.4|37733.4|37718.4|220
1739480400000|2025-02-13 21:00:00|37768.2|37728.2|37750.9|37710.9|37775.3|37735.3|37741.2|37701.2|0
1739484000000|2025-02-13 22:00:00|37755.2|37715.2|37752.5|37712.5|37760.1|37720.1|37748.3|37708.3|0
1739487600000|2025-02-13 23:00:00|37747.5|37707.5|37761.3|37721.3|37781.5|37741.5|37747.5|37707.5|0
1739491200000|2025-02-14 00:00:00|37762.6|37722.6|37785.9|37745.9|37796.2|37756.2|37748.8|37708.8|0
1739494800000|2025-02-14 01:00:00|37789.2|37749.2|37824.3|37784.3|37827.6|37787.6|37777.6|37737.6|0
1739498400000|2025-02-14 02:00:00|37824.2|37784.2|37817.7|37777.7|37831.3|37791.3|37812.4|37772.4|0
1739502000000|2025-02-14 03:00:00|37821.1|37781.1|37817.7|37777.7|37837.5|37797.5|37812.2|37772.2|0
1739505600000|2025-02-14 04:00:00|37817.6|37777.6|37826|37786|37837.8|37797.8|37814.2|37774.2|0
1739509200000|2025-02-14 05:00:00|37826.1|37786.1|37785.2|37745.2|37829.4|37789.4|37771.7|37731.7|0
1739512800000|2025-02-14 06:00:00|37785.1|37745.1|37824.2|37784.2|37830.9|37790.9|37773.7|37733.7|0
1739516400000|2025-02-14 07:00:00|37801.2|37786.2|37893.7|37878.7|37898.7|37883.7|37801.2|37786.2|353
1739520000000|2025-02-14 08:00:00|37891.2|37876.2|37977.5|37962.5|37982.5|37967.5|37836.2|37821.2|2068
1739523600000|2025-02-14 09:00:00|37975|37960|37997.5|37982.5|38030|38015|37960|37945|794
1739527200000|2025-02-14 10:00:00|37995|37980|37970|37955|38015|38000|37915|37900|729
1739530800000|2025-02-14 11:00:00|37965|37950|38110|38095|38115|38100|37950|37935|707
1739534400000|2025-02-14 12:00:00|38107.5|38092.5|38071.8|38056.8|38162.5|38147.5|38046.8|38031.8|1184
1739538000000|2025-02-14 13:00:00|38069.3|38054.3|38034.3|38019.3|38116.8|38101.8|38024.3|38009.3|1191
1739541600000|2025-02-14 14:00:00|38036.8|38021.8|38049.3|38034.3|38084.3|38069.3|38009.3|37994.3|942
1739545200000|2025-02-14 15:00:00|38044.3|38029.3|37983.9|37968.9|38044.3|38029.3|37903.9|37888.9|1094
1739548800000|2025-02-14 16:00:00|37986.4|37971.4|38011.4|37991.4|38011.4|37993.9|37896.4|37881.4|1352
1739552400000|2025-02-14 17:00:00|38006.4|37986.4|37991.4|37971.4|38016.4|37996.4|37941.4|37921.4|153
1739556000000|2025-02-14 18:00:00|37986.4|37966.4|37996.4|37976.4|38001.4|37976.4|37966.4|37946.4|62
1739559600000|2025-02-14 19:00:00|38001.4|37971.4|37941.4|37926.4|38006.4|37986.4|37933.9|37918.9|132
1739563200000|2025-02-14 20:00:00|37943.9|37928.9|37946.4|37931.4|37978.9|37963.9|37923.9|37908.9|239
1739566800000|2025-02-14 21:00:00|37956.4|37916.4|37971.1|37931.1|37976.7|37936.7|37941.1|37901.1|0
1739570400000|2025-02-14 22:00:00|37971.8|37931.8|37971.8|37931.8|37971.8|37931.8|37971.8|37931.8|0
1739746800000|2025-02-16 23:00:00|37994.1|37954.1|37958.3|37918.3|37994.8|37954.8|37936.8|37896.8|0
1739750400000|2025-02-17 00:00:00|37977.5|37937.5|38019.5|37979.5|38022.9|37982.9|37961|37921|0
1739754000000|2025-02-17 01:00:00|38016.1|37976.1|38023.3|37983.3|38036.8|37996.8|38002.6|37962.6|0
1739757600000|2025-02-17 02:00:00|38023.4|37983.4|37997.1|37957.1|38023.8|37983.8|37996.9|37956.9|0
1739761200000|2025-02-17 03:00:00|37997.2|37957.2|37997.2|37957.2|38007.2|37967.2|37980.1|37940.1|0
1739764800000|2025-02-17 04:00:00|37997.1|37957.1|38004.4|37964.4|38011.1|37971.1|37973.5|37933.5|0
1739768400000|2025-02-17 05:00:00|38007.7|37967.7|37984.4|37944.4|38017.9|37977.9|37970.9|37930.9|0
1739772000000|2025-02-17 06:00:00|37984.3|37944.3|38014.5|37974.5|38014.5|37974.5|37970.8|37930.8|0
1739775600000|2025-02-17 07:00:00|38006.8|37991.8|38034.3|38019.3|38041.8|38026.8|38006.8|37991.8|218
1739779200000|2025-02-17 08:00:00|38036.8|38021.8|38248.7|38233.7|38276.2|38261.2|38029.3|38014.3|1601
1739782800000|2025-02-17 09:00:00|38246.2|38231.2|38421.2|38406.2|38426.2|38411.2|38246.2|38231.2|1367
1739786400000|2025-02-17 10:00:00|38423.7|38408.7|38381.2|38366.2|38428.7|38413.7|38368.7|38353.7|735
1739790000000|2025-02-17 11:00:00|38383.7|38368.7|38366.2|38351.2|38408.7|38393.7|38348.7|38333.7|403
1739793600000|2025-02-17 12:00:00|38363.7|38348.7|38394|38379|38411.5|38396.5|38331.2|38316.2|809
1739797200000|2025-02-17 13:00:00|38396.5|38381.5|38361.5|38346.5|38411.5|38396.5|38361.5|38346.5|538
1739800800000|2025-02-17 14:00:00|38359|38344|38386.5|38371.5|38391.5|38376.5|38341.5|38326.5|415
1739804400000|2025-02-17 15:00:00|38389|38374|38373.8|38358.8|38428.8|38413.8|38359|38344|497
1739808000000|2025-02-17 16:00:00|38371.3|38356.3|38378.8|38358.8|38391.3|38376.3|38333.8|38318.8|903
1739811600000|2025-02-17 17:00:00|38373.8|38353.8|38373.8|38348.8|38383.8|38363.8|38358.8|38338.8|92
1739815200000|2025-02-17 18:00:00|38372.8|38344.8|38368.8|38348.8|38372.8|38348.8|38353.8|38333.8|46
1739818800000|2025-02-17 19:00:00|38373.8|38353.8|38401.3|38386.3|38413.8|38396.3|38373.8|38353.8|79
1739822400000|2025-02-17 20:00:00|38416.3|38401.3|38523.8|38508.8|38793.8|38778.8|38408.8|38393.8|401
1739826000000|2025-02-17 21:00:00|38537.6|38497.6|38547.6|38507.6|38547.6|38507.6|38537.6|38497.6|0
1739829600000|2025-02-17 22:00:00|38546.3|38506.3|38540|38500|38546.3|38506.3|38540|38500|0
1739833200000|2025-02-17 23:00:00|38538.8|38498.8|38485.7|38445.7|38538.8|38498.8|38459.2|38419.2|0
1739836800000|2025-02-18 00:00:00|38485|38445|38489.9|38449.9|38523.7|38483.7|38476.6|38436.6|0
1739840400000|2025-02-18 01:00:00|38493.2|38453.2|38500.3|38460.3|38517.2|38477.2|38476.3|38436.3|0
1739844000000|2025-02-18 02:00:00|38503.7|38463.7|38529.7|38489.7|38546.5|38506.5|38496.3|38456.3|0
1739847600000|2025-02-18 03:00:00|38529.8|38489.8|38533.2|38493.2|38543.4|38503.4|38522.9|38482.9|0
1739851200000|2025-02-18 04:00:00|38533.3|38493.3|38509|38469|38536.7|38496.7|38502|38462|0
1739854800000|2025-02-18 05:00:00|38504.6|38464.6|38467.3|38427.3|38518.1|38478.1|38457|38417|0
1739858400000|2025-02-18 06:00:00|38467.2|38427.2|38522.1|38482.1|38542.1|38502.1|38450.3|38410.3|0
1739862000000|2025-02-18 07:00:00|38451.7|38436.7|38431.7|38416.7|38531.7|38516.7|38424.2|38409.2|355
1739865600000|2025-02-18 08:00:00|38434.2|38419.2|38477.5|38462.5|38544.2|38529.2|38421.7|38406.7|1652
1739869200000|2025-02-18 09:00:00|38480|38465|38472.5|38457.5|38505|38490|38427.5|38412.5|744
1739872800000|2025-02-18 10:00:00|38470|38455|38510|38495|38520|38505|38460|38445|526
1739876400000|2025-02-18 11:00:00|38512.5|38497.5|38552.5|38537.5|38555|38540|38477.5|38462.5|456
1739880000000|2025-02-18 12:00:00|38557.5|38542.5|38564.1|38549.1|38577.5|38562.5|38530|38515|410
1739883600000|2025-02-18 13:00:00|38559.1|38544.1|38554.1|38539.1|38569.1|38554.1|38531.6|38516.6|420
1739887200000|2025-02-18 14:00:00|38559.1|38544.1|38509.1|38494.1|38569.1|38554.1|38484.1|38469.1|635
1739890800000|2025-02-18 15:00:00|38514.1|38499.1|38583.3|38568.3|38585.8|38570.8|38508.3|38493.3|823
1739894400000|2025-02-18 16:00:00|38580.8|38565.8|38585.8|38565.8|38590.8|38573.3|38548.3|38533.3|1821
1739898000000|2025-02-18 17:00:00|38580.8|38560.8|38605.8|38585.8|38625.8|38600.8|38580.8|38560.8|329
1739901600000|2025-02-18 18:00:00|38610.8|38590.8|38610.8|38590.8|38620.8|38600.8|38590.8|38570.8|146
1739905200000|2025-02-18 19:00:00|38615.8|38595.8|38608.3|38593.3|38615.8|38600.8|38570.8|38550.8|128
1739908800000|2025-02-18 20:00:00|38605.8|38590.8|38628.3|38613.3|38630.8|38615.8|38598.3|38583.3|218
1739912400000|2025-02-18 21:00:00|38641.5|38601.5|38630|38590|38660.2|38620.2|38625.1|38585.1|0
1739916000000|2025-02-18 22:00:00|38628.6|38588.6|38630.2|38590.2|38635|38595|38628|38588|0
1739919600000|2025-02-18 23:00:00|38630.4|38590.4|38652.2|38612.2|38677.6|38637.6|38630.4|38590.4|0
1739923200000|2025-02-19 00:00:00|38650.8|38610.8|38663.2|38623.2|38663.2|38623.2|38615.1|38575.1|0
1739926800000|2025-02-19 01:00:00|38663.3|38623.3|38629.7|38589.7|38670.3|38630.3|38622.9|38582.9|0
1739930400000|2025-02-19 02:00:00|38629.6|38589.6|38643.4|38603.4|38643.5|38603.5|38615.8|38575.8|0
1739934000000|2025-02-19 03:00:00|38640|38600|38643.4|38603.4|38643.6|38603.6|38629.8|38589.8|0
1739937600000|2025-02-19 04:00:00|38637.3|38597.3|38639.8|38599.8|38648.9|38608.9|38624.7|38584.7|0
1739941200000|2025-02-19 05:00:00|38642.9|38602.9|38642.8|38602.8|38648.9|38608.9|38630.4|38590.4|0
1739944800000|2025-02-19 06:00:00|38642.9|38602.9|38630.5|38590.5|38661.4|38621.4|38627.5|38587.5|0
1739948400000|2025-02-19 07:00:00|38621.2|38606.2|38621.2|38606.2|38678.7|38663.7|38613.7|38598.7|189
1739952000000|2025-02-19 08:00:00|38618.7|38603.7|38842.8|38827.8|38845.3|38830.3|38616.2|38601.2|2508
1739955600000|2025-02-19 09:00:00|38845.3|38830.3|38862.8|38847.8|38895.3|38880.3|38827.8|38812.8|1028
1739959200000|2025-02-19 10:00:00|38865.3|38850.3|38595.3|38580.3|38872.8|38857.8|38565.3|38550.3|1936
1739962800000|2025-02-19 11:00:00|38597.8|38582.8|38465.3|38450.3|38612.8|38597.8|38397.8|38382.8|2318
1739966400000|2025-02-19 12:00:00|38462.8|38447.8|38495.2|38480.2|38545.3|38530.3|38462.8|38447.8|702
1739970000000|2025-02-19 13:00:00|38492.7|38477.7|38452.7|38437.7|38530.2|38515.2|38440.2|38425.2|873
1739973600000|2025-02-19 14:00:00|38450.2|38435.2|38372.7|38357.7|38497.7|38482.7|38365.2|38350.2|1361
1739977200000|2025-02-19 15:00:00|38367.7|38352.7|38346.7|38331.7|38454.2|38439.2|38324.2|38309.2|2009
1739980800000|2025-02-19 16:00:00|38349.2|38334.2|38336.7|38316.7|38394.2|38379.2|38329.2|38311.7|1909
1739984400000|2025-02-19 17:00:00|38341.7|38311.7|38316.7|38291.7|38341.7|38321.7|38261.7|38241.7|502
1739988000000|2025-02-19 18:00:00|38311.7|38296.7|38276.7|38251.7|38331.7|38306.7|38266.7|38246.7|234
1739991600000|2025-02-19 19:00:00|38280.7|38252.7|38331.7|38316.7|38361.7|38341.7|38280.7|38252.7|160
1739995200000|2025-02-19 20:00:00|38334.2|38319.2|38351.7|38336.7|38359.2|38344.2|38319.2|38304.2|160
1739998800000|2025-02-19 21:00:00|38362.4|38322.4|38312.5|38272.5|38362.4|38322.4|38299.8|38259.8|0
1740002400000|2025-02-19 22:00:00|38313.1|38273.1|38320.2|38280.2|38323.6|38283.6|38311.9|38271.9|0
1740006000000|2025-02-19 23:00:00|38320|38280|38320.2|38280.2|38333.5|38293.5|38306.3|38266.3|0
1740009600000|2025-02-20 00:00:00|38320.1|38280.1|38358.6|38318.6|38361.6|38321.6|38293.7|38253.7|0
1740013200000|2025-02-20 01:00:00|38361.6|38321.6|38323.1|38283.1|38367.5|38327.5|38323.1|38283.1|0
1740016800000|2025-02-20 02:00:00|38323|38283|38404.2|38364.2|38410.2|38370.2|38316.6|38276.6|0
1740020400000|2025-02-20 03:00:00|38404.1|38364.1|38391.5|38351.5|38410.2|38370.2|38382.5|38342.5|0
1740024000000|2025-02-20 04:00:00|38385.4|38345.4|38388.1|38348.1|38391.5|38351.5|38366.5|38326.5|0
1740027600000|2025-02-20 05:00:00|38385|38345|38366.6|38326.6|38409.6|38369.6|38366.5|38326.5|0
1740031200000|2025-02-20 06:00:00|38360.5|38320.5|38427.6|38387.6|38452.4|38412.4|38360.4|38320.4|0
1740034800000|2025-02-20 07:00:00|38416.5|38401.5|38431.5|38416.5|38551.5|38536.5|38406.5|38391.5|599
1740038400000|2025-02-20 08:00:00|38419|38404|38492.6|38477.6|38504|38489|38361.5|38346.5|1547
1740042000000|2025-02-20 09:00:00|38495.1|38480.1|38522.6|38507.6|38527.6|38512.6|38450.1|38435.1|643
1740045600000|2025-02-20 10:00:00|38527.6|38512.6|38472.6|38457.6|38545.1|38530.1|38467.6|38452.6|716
1740049200000|2025-02-20 11:00:00|38470.1|38455.1|38422.6|38407.6|38515.1|38500.1|38422.6|38407.6|470
1740052800000|2025-02-20 12:00:00|38425.1|38410.1|38475.2|38460.2|38487.6|38472.6|38397.6|38382.6|569
1740056400000|2025-02-20 13:00:00|38472.7|38457.7|38427.7|38412.7|38482.7|38467.7|38402.7|38387.7|523
1740060000000|2025-02-20 14:00:00|38422.7|38407.7|38365.2|38350.2|38445.2|38430.2|38360.2|38345.2|745
1740063600000|2025-02-20 15:00:00|38367.7|38352.7|38211.9|38196.9|38367.7|38352.7|38211.9|38196.9|1535
1740067200000|2025-02-20 16:00:00|38216.9|38201.9|38254.4|38234.4|38291.9|38276.9|38181.9|38166.9|1506
1740070800000|2025-02-20 17:00:00|38249.4|38229.4|38274.4|38249.4|38324.4|38304.4|38249.4|38229.4|310
1740074400000|2025-02-20 18:00:00|38269.4|38244.4|38284.4|38259.4|38289.4|38269.4|38254.4|38234.4|60
1740078000000|2025-02-20 19:00:00|38279.4|38254.4|38329.4|38314.4|38341.9|38326.9|38274.4|38249.4|91
1740081600000|2025-02-20 20:00:00|38326.9|38311.9|38311.9|38296.9|38349.4|38334.4|38306.9|38291.9|142
1740085200000|2025-02-20 21:00:00|38328.2|38288.2|38300|38260|38328.2|38288.2|38281.1|38241.1|0
1740088800000|2025-02-20 22:00:00|38299.4|38259.4|38299.1|38259.1|38301|38261|38295.3|38255.3|0
1740092400000|2025-02-20 23:00:00|38299|38259|38325|38285|38337.6|38297.6|38292.1|38252.1|0
1740096000000|2025-02-21 00:00:00|38324.9|38284.9|38337.2|38297.2|38352.8|38312.8|38315.5|38275.5|0
1740099600000|2025-02-21 01:00:00|38337.1|38297.1|38299.8|38259.8|38337.1|38297.1|38296.6|38256.6|0
1740103200000|2025-02-21 02:00:00|38299.9|38259.9|38324.6|38284.6|38330.8|38290.8|38299.8|38259.8|0
1740106800000|2025-02-21 03:00:00|38318.5|38278.5|38287.6|38247.6|38318.5|38278.5|38287.6|38247.6|0
1740110400000|2025-02-21 04:00:00|38284.5|38244.5|38281.1|38241.1|38293.9|38253.9|38281.1|38241.1|0
1740114000000|2025-02-21 05:00:00|38281.2|38241.2|38293.2|38253.2|38299.6|38259.6|38274.5|38234.5|0
1740117600000|2025-02-21 06:00:00|38299.4|38259.4|38355.2|38315.2|38373.7|38333.7|38299.4|38259.4|0
1740121200000|2025-02-21 07:00:00|38372.3|38357.3|38397.3|38382.3|38444.8|38429.8|38327.3|38312.3|689
1740124800000|2025-02-21 08:00:00|38399.8|38384.8|38370.2|38355.2|38424.8|38409.8|38309.8|38294.8|1768
1740128400000|2025-02-21 09:00:00|38380.2|38365.2|38305.2|38290.2|38417.7|38402.7|38290.2|38275.2|915
1740132000000|2025-02-21 10:00:00|38307.7|38292.7|38372.7|38357.7|38417.7|38402.7|38290.2|38275.2|1105
1740135600000|2025-02-21 11:00:00|38370.2|38355.2|38427.7|38412.7|38437.7|38422.7|38357.7|38342.7|588
1740139200000|2025-02-21 12:00:00|38422.7|38407.7|38452.8|38437.8|38460.3|38445.3|38390.2|38375.2|419
1740142800000|2025-02-21 13:00:00|38455.3|38440.3|38420.3|38405.3|38500.3|38485.3|38420.3|38405.3|624
1740146400000|2025-02-21 14:00:00|38422.8|38407.8|38327.8|38312.8|38470.3|38455.3|38310.3|38295.3|1122
1740150000000|2025-02-21 15:00:00|38315.3|38300.3|38407.9|38392.9|38415.4|38400.4|38300.4|38285.4|902
1740153600000|2025-02-21 16:00:00|38410.4|38395.4|38477.9|38457.9|38482.9|38462.9|38405.4|38390.4|1538
1740157200000|2025-02-21 17:00:00|38482.9|38452.9|38347.9|38327.9|38482.9|38462.9|38342.9|38322.9|284
1740160800000|2025-02-21 18:00:00|38342.9|38322.9|38212.9|38187.9|38347.9|38327.9|38207.9|38187.9|548
1740164400000|2025-02-21 19:00:00|38207.9|38192.9|38185.4|38170.4|38247.9|38227.9|38137.9|38117.9|309
1740168000000|2025-02-21 20:00:00|38182.9|38167.9|38215.4|38200.4|38232.9|38217.9|38172.9|38157.9|208
1740171600000|2025-02-21 21:00:00|38221.8|38181.8|38218.2|38178.2|38247.1|38207.1|38207.3|38167.3|0
1740175200000|2025-02-21 22:00:00|38218|38178|38218|38178|38218|38178|38218|38178|0
1740351600000|2025-02-23 23:00:00|38288.1|38248.1|38381.4|38341.4|38394.1|38354.1|38274.8|38234.8|0
1740355200000|2025-02-24 00:00:00|38380.8|38340.8|38434.4|38394.4|38451.9|38411.9|38303.8|38263.8|0
1740358800000|2025-02-24 01:00:00|38434.5|38394.5|38467|38427|38603.4|38563.4|38426.2|38386.2|0
1740362400000|2025-02-24 02:00:00|38469|38429|38462.1|38422.1|38480.3|38440.3|38450.6|38410.6|0
1740366000000|2025-02-24 03:00:00|38464.1|38424.1|38462.4|38422.4|38476.5|38436.5|38449.9|38409.9|0
1740369600000|2025-02-24 04:00:00|38460.4|38420.4|38458.2|38418.2|38481|38441|38452.1|38412.1|0
1740373200000|2025-02-24 05:00:00|38460.3|38420.3|38532.4|38492.4|38534.4|38494.4|38460.3|38420.3|0
1740376800000|2025-02-24 06:00:00|38532.3|38492.3|38468.5|38428.5|38550.6|38510.6|38443.8|38403.8|0
1740380400000|2025-02-24 07:00:00|38480.7|38465.7|38455.7|38440.7|38498.2|38483.2|38410.7|38395.7|366
1740384000000|2025-02-24 08:00:00|38465.7|38450.7|38324|38309|38485.7|38470.7|38155.7|38140.7|2548
1740387600000|2025-02-24 09:00:00|38319|38304|38489|38474|38531.5|38516.5|38319|38304|845
1740391200000|2025-02-24 10:00:00|38491.5|38476.5|38501.5|38486.5|38571.5|38556.5|38486.5|38471.5|708
1740394800000|2025-02-24 11:00:00|38504|38489|38549|38534|38601.5|38586.5|38486.5|38471.5|509
1740398400000|2025-02-24 12:00:00|38544|38529|38556.7|38541.7|38561.5|38546.5|38454|38439|427
1740402000000|2025-02-24 13:00:00|38554.2|38539.2|38559.2|38544.2|38596.7|38581.7|38544.2|38529.2|451
1740405600000|2025-02-24 14:00:00|38561.7|38546.7|38299.2|38284.2|38579.2|38564.2|38289.2|38274.2|963
1740409200000|2025-02-24 15:00:00|38304.2|38289.2|38403.4|38388.4|38455.9|38440.9|38256.7|38241.7|1135
1740412800000|2025-02-24 16:00:00|38408.4|38393.4|38480.9|38460.9|38520.9|38505.9|38385.9|38370.9|1273
1740416400000|2025-02-24 17:00:00|38475.9|38455.9|38495.9|38470.9|38535.9|38515.9|38475.9|38455.9|214
1740420000000|2025-02-24 18:00:00|38490.9|38475.9|38465.9|38445.9|38525.9|38505.9|38460.9|38435.9|107
1740423600000|2025-02-24 19:00:00|38470.9|38450.9|38420.9|38405.9|38495.9|38475.9|38405.9|38390.9|135
1740427200000|2025-02-24 20:00:00|38423.4|38408.4|38365.9|38350.9|38460.9|38445.9|38358.4|38343.4|381
1740430800000|2025-02-24 21:00:00|38374.7|38334.7|38398.7|38358.7|38419.1|38379.1|38361.8|38321.8|0
1740434400000|2025-02-24 22:00:00|38398.6|38358.6|38397.8|38357.8|38398.6|38358.6|38388.5|38348.5|0
1740438000000|2025-02-24 23:00:00|38398|38358|38362.8|38322.8|38417.6|38377.6|38339.9|38299.9|0
1740441600000|2025-02-25 00:00:00|38362.9|38322.9|38394.3|38354.3|38428.2|38388.2|38362.9|38322.9|0
1740445200000|2025-02-25 01:00:00|38397.4|38357.4|38444.4|38404.4|38450.6|38410.6|38390.8|38350.8|0
1740448800000|2025-02-25 02:00:00|38444.3|38404.3|38487.7|38447.7|38487.7|38447.7|38430.7|38390.7|0
1740452400000|2025-02-25 03:00:00|38487.6|38447.6|38511.8|38471.8|38555.7|38515.7|38487.6|38447.6|0
1740456000000|2025-02-25 04:00:00|38511.7|38471.7|38492.9|38452.9|38530.7|38490.7|38492.9|38452.9|0
1740459600000|2025-02-25 05:00:00|38496|38456|38523.3|38483.3|38529.6|38489.6|38492.2|38452.2|0
1740463200000|2025-02-25 06:00:00|38523.2|38483.2|38430|38390|38529.6|38489.6|38417.2|38377.2|0
1740466800000|2025-02-25 07:00:00|38381.3|38366.3|38321.3|38306.3|38393.8|38378.8|38278.8|38263.8|407
1740470400000|2025-02-25 08:00:00|38323.8|38308.8|38541.3|38526.3|38591.3|38576.3|38301.3|38286.3|2044
1740474000000|2025-02-25 09:00:00|38543.8|38528.8|38643.8|38628.8|38688.8|38673.8|38538.8|38523.8|975
1740477600000|2025-02-25 10:00:00|38646.3|38631.3|38681.3|38666.3|38733.8|38718.8|38643.8|38628.8|867
1740481200000|2025-02-25 11:00:00|38683.8|38668.8|38751.3|38736.3|38758.8|38743.8|38668.8|38653.8|663
1740484800000|2025-02-25 12:00:00|38748.8|38733.8|38807.6|38792.6|38810.1|38795.1|38731.3|38716.3|596
1740488400000|2025-02-25 13:00:00|38802.6|38787.6|38902.6|38887.6|38917.6|38902.6|38772.6|38757.6|977
1740492000000|2025-02-25 14:00:00|38905.1|38890.1|38795.1|38780.1|38907.6|38892.6|38765.1|38750.1|1365
1740495600000|2025-02-25 15:00:00|38797.6|38782.6|38746|38731|38797.6|38782.6|38576|38561|2137
1740499200000|2025-02-25 16:00:00|38751|38736|38803.5|38783.5|38823.5|38803.5|38671|38656|1786
1740502800000|2025-02-25 17:00:00|38798.5|38778.5|38848.5|38823.5|38848.5|38828.5|38748.5|38728.5|268
1740506400000|2025-02-25 18:00:00|38853.5|38828.5|38833.5|38808.5|38903.5|38883.5|38798.5|38778.5|470
1740510000000|2025-02-25 19:00:00|38828.5|38803.5|38878.5|38863.5|38896|38881|38783.5|38763.5|244
1740513600000|2025-02-25 20:00:00|38873.5|38858.5|38848.5|38833.5|38941|38926|38846|38831|298
1740517200000|2025-02-25 21:00:00|38861.6|38821.6|38910.6|38870.6|38935.6|38895.6|38858.3|38818.3|0
1740520800000|2025-02-25 22:00:00|38910.7|38870.7|38932.7|38892.7|38934|38894|38909.3|38869.3|0
1740524400000|2025-02-25 23:00:00|38933|38893|38955.5|38915.5|38973.1|38933.1|38933|38893|0
1740528000000|2025-02-26 00:00:00|38953.6|38913.6|38892.9|38852.9|38967.1|38927.1|38876.9|38836.9|0
1740531600000|2025-02-26 01:00:00|38889.8|38849.8|38888.3|38848.3|38907.6|38867.6|38864.3|38824.3|0
1740535200000|2025-02-26 02:00:00|38894.5|38854.5|38901.7|38861.7|38907.9|38867.9|38869.1|38829.1|0
1740538800000|2025-02-26 03:00:00|38901.6|38861.6|38889.6|38849.6|38921.4|38881.4|38889.2|38849.2|0
1740542400000|2025-02-26 04:00:00|38883.4|38843.4|38942.3|38902.3|38942.3|38902.3|38883.2|38843.2|0
1740546000000|2025-02-26 05:00:00|38949.2|38909.2|38999.2|38959.2|39012.9|38972.9|38949.2|38909.2|0
1740549600000|2025-02-26 06:00:00|38999.1|38959.1|39047.8|39007.8|39061.6|39021.6|38992.2|38952.2|0
1740553200000|2025-02-26 07:00:00|39013.9|38998.9|38838.9|38823.9|39023.9|39008.9|38831.4|38816.4|518
1740556800000|2025-02-26 08:00:00|38843.9|38828.9|39036.5|39021.5|39049|39034|38806.4|38791.4|2108
1740560400000|2025-02-26 09:00:00|39029|39014|39101.5|39086.5|39114|39099|38994|38979|1461
1740564000000|2025-02-26 10:00:00|39104|39089|39066.5|39051.5|39139|39124|39036.5|39021.5|889
1740567600000|2025-02-26 11:00:00|39064|39049|39066.5|39051.5|39156.5|39141.5|39064|39049|659
1740571200000|2025-02-26 12:00:00|39064|39049|39167.7|39152.7|39206.5|39191.5|39056.5|39041.5|669
1740574800000|2025-02-26 13:00:00|39165.2|39150.2|39175.2|39160.2|39260.2|39245.2|39150.2|39135.2|792
1740578400000|2025-02-26 14:00:00|39172.7|39157.7|39127.7|39112.7|39207.7|39192.7|39042.7|39027.7|1091
1740582000000|2025-02-26 15:00:00|39132.7|39117.7|39145.2|39130.2|39155.2|39140.2|39060.2|39045.2|1243
1740585600000|2025-02-26 16:00:00|39150.2|39135.2|39030.2|39010.2|39247.7|39232.7|39020.2|38995.2|2281
1740589200000|2025-02-26 17:00:00|39035.2|39005.2|38895.2|38870.2|39045.2|39025.2|38875.2|38855.2|789
1740592800000|2025-02-26 18:00:00|38890.2|38875.2|38770.2|38745.2|38900.2|38880.2|38750.2|38725.2|615
1740596400000|2025-02-26 19:00:00|38765.2|38740.2|38765.2|38750.2|38822.7|38807.7|38740.2|38720.2|307
1740600000000|2025-02-26 20:00:00|38767.7|38752.7|38802.7|38787.7|38825.2|38810.2|38760.2|38745.2|204
1740603600000|2025-02-26 21:00:00|38825.4|38785.4|38889.6|38849.6|38920.3|38880.3|38744.1|38704.1|0
1740607200000|2025-02-26 22:00:00|38891|38851|38849|38809|38897.4|38857.4|38849|38809|0
1740610800000|2025-02-26 23:00:00|38848.2|38808.2|38849|38809|38857.7|38817.7|38791.6|38751.6|0
1740614400000|2025-02-27 00:00:00|38848.9|38808.9|38846.3|38806.3|38919.6|38879.6|38839.8|38799.8|0
1740618000000|2025-02-27 01:00:00|38846.2|38806.2|38852.4|38812.4|38883.7|38843.7|38795.3|38755.3|0
1740621600000|2025-02-27 02:00:00|38852.5|38812.5|38884.2|38844.2|38897.7|38857.7|38815.1|38775.1|0
1740625200000|2025-02-27 03:00:00|38884.3|38844.3|38886.8|38846.8|38928.1|38888.1|38883.9|38843.9|0
1740628800000|2025-02-27 04:00:00|38886.9|38846.9|38883.6|38843.6|38902.3|38862.3|38870.7|38830.7|0
1740632400000|2025-02-27 05:00:00|38883.7|38843.7|38935.9|38895.9|38954.9|38914.9|38880.4|38840.4|0
1740636000000|2025-02-27 06:00:00|38936|38896|38903.7|38863.7|38963.9|38923.9|38890.9|38850.9|0
1740639600000|2025-02-27 07:00:00|38889|38874|38694|38679|38911.5|38896.5|38694|38679|600
1740643200000|2025-02-27 08:00:00|38689|38674|38710.8|38695.8|38756.5|38741.5|38609|38594|3235
1740646800000|2025-02-27 09:00:00|38715.8|38700.8|38788.3|38773.3|38825.8|38810.8|38690.8|38675.8|994
1740650400000|2025-02-27 10:00:00|38790.8|38775.8|38743.3|38728.3|38803.3|38788.3|38720.8|38705.8|698
1740654000000|2025-02-27 11:00:00|38745.8|38730.8|38805.8|38790.8|38825.8|38810.8|38735.8|38720.8|499
1740657600000|2025-02-27 12:00:00|38808.3|38793.3|38800.5|38785.5|38853|38838|38800.5|38785.5|436
1740661200000|2025-02-27 13:00:00|38803|38788|38585.5|38570.5|38820.5|38805.5|38558|38543|1802
1740664800000|2025-02-27 14:00:00|38583|38568|38483|38468|38643|38628|38473|38458|1885
1740668400000|2025-02-27 15:00:00|38480.5|38465.5|38584.3|38569.3|38629.3|38614.3|38385.5|38370.5|1746
1740672000000|2025-02-27 16:00:00|38586.8|38571.8|38561.8|38541.8|38651.8|38636.8|38551.8|38531.8|1645
1740675600000|2025-02-27 17:00:00|38566.8|38546.8|38586.8|38566.8|38611.8|38586.8|38531.8|38506.8|175
1740679200000|2025-02-27 18:00:00|38591.8|38571.8|38651.8|38631.8|38681.8|38661.8|38591.8|38566.8|143
1740682800000|2025-02-27 19:00:00|38656.8|38626.8|38476.8|38461.8|38661.8|38636.8|38436.8|38421.8|218
1740686400000|2025-02-27 20:00:00|38474.3|38459.3|38424.3|38409.3|38476.8|38461.8|38381.8|38366.8|379
1740690000000|2025-02-27 21:00:00|38438.3|38398.3|38477.1|38437.1|38508.7|38468.7|38430.8|38390.8|0
1740693600000|2025-02-27 22:00:00|38476.4|38436.4|38479.3|38439.3|38482.5|38442.5|38466|38426|0
1740697200000|2025-02-27 23:00:00|38479.7|38439.7|38515|38475|38528.4|38488.4|38479.7|38439.7|0
1740700800000|2025-02-28 00:00:00|38513.7|38473.7|38305.2|38265.2|38527.1|38487.1|38302.2|38262.2|0
1740704400000|2025-02-28 01:00:00|38305.3|38265.3|38313.4|38273.4|38399.5|38359.5|38290|38250|0
1740708000000|2025-02-28 02:00:00|38313.5|38273.5|38256.6|38216.6|38357.5|38317.5|38249.7|38209.7|0
1740711600000|2025-02-28 03:00:00|38256.8|38216.8|38224.5|38184.5|38269.2|38229.2|38165.2|38125.2|0
1740715200000|2025-02-28 04:00:00|38224.6|38184.6|38251.5|38211.5|38295.2|38255.2|38193.2|38153.2|0
1740718800000|2025-02-28 05:00:00|38248.4|38208.4|38284|38244|38302.9|38262.9|38245.1|38205.1|0
1740722400000|2025-02-28 06:00:00|38284.1|38244.1|38258.9|38218.9|38316.1|38276.1|38234|38194|0
1740726000000|2025-02-28 07:00:00|38242.2|38227.2|38364.7|38349.7|38379.7|38364.7|38212.2|38197.2|444
1740729600000|2025-02-28 08:00:00|38374.7|38359.7|38476.7|38461.7|38544.7|38529.7|38329.7|38314.7|2284
1740733200000|2025-02-28 09:00:00|38479.2|38464.2|38579.2|38564.2|38636.7|38621.7|38466.7|38451.7|922
1740736800000|2025-02-28 10:00:00|38581.7|38566.7|38574.2|38559.2|38624.2|38609.2|38519.2|38504.2|801
1740740400000|2025-02-28 11:00:00|38579.2|38564.2|38686.7|38671.7|38704.2|38689.2|38576.7|38561.7|789
1740744000000|2025-02-28 12:00:00|38681.7|38666.7|38564.6|38549.6|38689.2|38674.2|38502.1|38487.1|543
1740747600000|2025-02-28 13:00:00|38562.1|38547.1|38537.1|38522.1|38582.1|38567.1|38509.6|38494.6|803
1740751200000|2025-02-28 14:00:00|38539.6|38524.6|38597.1|38582.1|38597.1|38582.1|38469.6|38454.6|1088
1740754800000|2025-02-28 15:00:00|38599.6|38584.6|38602|38587|38637.1|38622.1|38562|38547|1455
1740758400000|2025-02-28 16:00:00|38607|38592|38699.5|38679.5|38729.5|38712|38562|38547|4201
1740762000000|2025-02-28 17:00:00|38704.5|38684.5|38479.5|38459.5|38729.5|38704.5|38474.5|38454.5|981
1740765600000|2025-02-28 18:00:00|38474.5|38454.5|38294.5|38274.5|38524.5|38504.5|38294.5|38274.5|1035
1740769200000|2025-02-28 19:00:00|38299.5|38269.5|38474.5|38459.5|38482|38467|38294.5|38269.5|477
1740772800000|2025-02-28 20:00:00|38472|38457|38654.5|38639.5|38662|38647|38469.5|38454.5|369
1740776400000|2025-02-28 21:00:00|38633.3|38593.3|38621.3|38581.3|38664|38624|38595.8|38555.8|0
1740956400000|2025-03-02 23:00:00|38761.1|38721.1|38757.1|38717.1|38839|38799|38740.3|38700.3|0
1740960000000|2025-03-03 00:00:00|38758.4|38718.4|38668.4|38628.4|38801.9|38761.9|38668.3|38628.3|0
1740963600000|2025-03-03 01:00:00|38668.5|38628.5|38698.1|38658.1|38710.5|38670.5|38634.4|38594.4|0
1740967200000|2025-03-03 02:00:00|38698|38658|38722.5|38682.5|38735.6|38695.6|38685.6|38645.6|0
1740970800000|2025-03-03 03:00:00|38722.6|38682.6|38744.2|38704.2|38747.4|38707.4|38708.9|38668.9|0
1740974400000|2025-03-03 04:00:00|38741.2|38701.2|38767.2|38727.2|38773.1|38733.1|38734.9|38694.9|0
1740978000000|2025-03-03 05:00:00|38767.1|38727.1|38842.2|38802.2|38842.2|38802.2|38754.6|38714.6|0
1740981600000|2025-03-03 06:00:00|38842.1|38802.1|38807.2|38767.2|38893.6|38853.6|38785.3|38745.3|0
1740985200000|2025-03-03 07:00:00|38802.5|38787.5|38842.5|38827.5|38847.5|38832.5|38730|38715|503
1740988800000|2025-03-03 08:00:00|38840|38825|38582.1|38567.1|38910|38895|38402.5|38387.5|3429
1740992400000|2025-03-03 09:00:00|38579.6|38564.6|38864.6|38849.6|38864.6|38849.6|38567.1|38552.1|1198
1740996000000|2025-03-03 10:00:00|38867.1|38852.1|38894.6|38879.6|38899.6|38884.6|38762.1|38747.1|922
1740999600000|2025-03-03 11:00:00|38899.6|38884.6|38927.1|38912.1|38937.1|38922.1|38837.1|38822.1|727
1741003200000|2025-03-03 12:00:00|38924.6|38909.6|39159.4|39144.4|39159.4|39144.4|38917.1|38902.1|1781
1741006800000|2025-03-03 13:00:00|39161.9|39146.9|39154.4|39139.4|39179.4|39164.4|39099.4|39084.4|1077
1741010400000|2025-03-03 14:00:00|39156.9|39141.9|39191.9|39176.9|39251.9|39236.9|39136.9|39121.9|1777
1741014000000|2025-03-03 15:00:00|39189.4|39174.4|39212.7|39197.7|39255.2|39240.2|39070.2|39055.2|1838
1741017600000|2025-03-03 16:00:00|39217.7|39202.7|39122.7|39102.7|39235.2|39220.2|39035.2|39020.2|1967
1741021200000|2025-03-03 17:00:00|39117.7|39097.7|39112.7|39087.7|39192.7|39172.7|39092.7|39072.7|542
1741024800000|2025-03-03 18:00:00|39107.7|39092.7|38972.7|38947.7|39117.7|39097.7|38902.7|38882.7|612
1741028400000|2025-03-03 19:00:00|38967.7|38942.7|38822.7|38807.7|39022.7|39007.7|38822.7|38807.7|412
1741032000000|2025-03-03 20:00:00|38825.2|38810.2|38755.2|38740.2|38825.2|38810.2|38545.2|38530.2|1199
1741035600000|2025-03-03 21:00:00|38716|38676|38802.3|38762.3|38808.6|38768.6|38716|38676|0
1741039200000|2025-03-03 22:00:00|38797.1|38757.1|38789.6|38749.6|38797.8|38757.8|38782.9|38742.9|0
1741042800000|2025-03-03 23:00:00|38789.5|38749.5|38740.5|38700.5|38833.8|38793.8|38721.1|38681.1|0
1741046400000|2025-03-04 00:00:00|38740.6|38700.6|38723.4|38683.4|38803|38763|38665.5|38625.5|0
1741050000000|2025-03-04 01:00:00|38723.5|38683.5|38660|38620|38730.4|38690.4|38613|38573|0
1741053600000|2025-03-04 02:00:00|38653.9|38613.9|38703.1|38663.1|38734|38694|38647.4|38607.4|0
1741057200000|2025-03-04 03:00:00|38698|38658|38708.1|38668.1|38731.8|38691.8|38677.8|38637.8|0
1741060800000|2025-03-04 04:00:00|38708.2|38668.2|38685.9|38645.9|38733.4|38693.4|38670.3|38630.3|0
1741064400000|2025-03-04 05:00:00|38686|38646|38760.7|38720.7|38795.6|38755.6|38650.6|38610.6|0
1741068000000|2025-03-04 06:00:00|38760.8|38720.8|38753.5|38713.5|38790.9|38750.9|38710|38670|0
1741071600000|2025-03-04 07:00:00|38740.6|38725.6|38745.6|38730.6|38750.6|38735.6|38625.6|38610.6|525
1741075200000|2025-03-04 08:00:00|38735.6|38720.6|38444.4|38429.4|38840.6|38825.6|38444.4|38429.4|3510
1741078800000|2025-03-04 09:00:00|38439.4|38424.4|38279.4|38264.4|38491.9|38476.9|38259.4|38244.4|1999
1741082400000|2025-03-04 10:00:00|38276.9|38261.9|38181.9|38166.9|38276.9|38261.9|38011.9|37996.9|1891
1741086000000|2025-03-04 11:00:00|38179.4|38164.4|38061.9|38046.9|38204.4|38189.4|38054.4|38039.4|871
1741089600000|2025-03-04 12:00:00|38064.4|38049.4|37934.2|37919.2|38069.4|38054.4|37921.7|37906.7|1266
1741093200000|2025-03-04 13:00:00|37936.7|37921.7|37796.7|37781.7|37961.7|37946.7|37789.2|37774.2|1971
1741096800000|2025-03-04 14:00:00|37794.2|37779.2|37736.7|37721.7|37996.7|37981.7|37709.2|37694.2|3321
1741100400000|2025-03-04 15:00:00|37739.2|37724.2|37755|37740|37795|37780|37565|37550|3337
1741104000000|2025-03-04 16:00:00|37750|37735|37917.5|37897.5|37927.5|37907.5|37715|37700|3251
1741107600000|2025-03-04 17:00:00|37922.5|37902.5|37947.5|37927.5|38002.5|37982.5|37892.5|37872.5|1548
1741111200000|2025-03-04 18:00:00|37942.5|37922.5|38232.5|38212.5|38247.5|38227.5|37927.5|37907.5|1105
1741114800000|2025-03-04 19:00:00|38227.5|38207.5|38342.5|38327.5|38382.5|38362.5|38217.5|38197.5|977
1741118400000|2025-03-04 20:00:00|38337.5|38322.5|38097.5|38082.5|38430|38415|38072.5|38057.5|709
1741122000000|2025-03-04 21:00:00|38124.5|38084.5|38323.8|38283.8|38410.3|38370.3|38111.3|38071.3|0
1741125600000|2025-03-04 22:00:00|38324.4|38284.4|38352.1|38312.1|38352.8|38312.8|38308.7|38268.7|0
1741129200000|2025-03-04 23:00:00|38352|38312|38352.1|38312.1|38399.8|38359.8|38310.6|38270.6|0
1741132800000|2025-03-05 00:00:00|38351.5|38311.5|38250.2|38210.2|38375.2|38335.2|38190.1|38150.1|0
1741136400000|2025-03-05 01:00:00|38259.3|38219.3|38230.8|38190.8|38302.4|38262.4|38103.6|38063.6|0
1741140000000|2025-03-05 02:00:00|38230.7|38190.7|38199.2|38159.2|38261.7|38221.7|38186.5|38146.5|0
1741143600000|2025-03-05 03:00:00|38199.1|38159.1|38336|38296|38336.4|38296.4|38176.9|38136.9|0
1741147200000|2025-03-05 04:00:00|38329.9|38289.9|38299.1|38259.1|38343.1|38303.1|38286.7|38246.7|0
1741150800000|2025-03-05 05:00:00|38299.2|38259.2|38336.3|38296.3|38336.5|38296.5|38279.1|38239.1|0
1741154400000|2025-03-05 06:00:00|38336.4|38296.4|38335.4|38295.4|38360.3|38320.3|38231|38191|0
1741158000000|2025-03-05 07:00:00|38387.3|38372.3|38224.8|38209.8|38422.3|38407.3|38224.8|38209.8|807
1741161600000|2025-03-05 08:00:00|38219.8|38204.8|38334.5|38319.5|38494.8|38479.8|38119.8|38104.8|5398
1741165200000|2025-03-05 09:00:00|38332|38317|38639.5|38624.5|38649.5|38634.5|38284.5|38269.5|1922
1741168800000|2025-03-05 10:00:00|38644.5|38629.5|38552|38537|38707|38692|38529.5|38514.5|2226
1741172400000|2025-03-05 11:00:00|38554.5|38539.5|38592|38577|38674.5|38659.5|38527|38512|1181
1741176000000|2025-03-05 12:00:00|38597|38582|38643.8|38628.8|38714.5|38699.5|38559.5|38544.5|1017
1741179600000|2025-03-05 13:00:00|38646.3|38631.3|38538.8|38523.8|38756.3|38741.3|38538.8|38523.8|2685
1741183200000|2025-03-05 14:00:00|38541.3|38526.3|38538.8|38523.8|38593.8|38578.8|38443.8|38428.8|1740
1741186800000|2025-03-05 15:00:00|38551.3|38536.3|38613.9|38598.9|38746.3|38731.3|38551.3|38536.3|2118
1741190400000|2025-03-05 16:00:00|38611.4|38596.4|38616.4|38591.4|38651.4|38626.4|38451.4|38436.4|4485
1741194000000|2025-03-05 17:00:00|38611.4|38586.4|38706.4|38681.4|38706.4|38686.4|38591.4|38566.4|496
1741197600000|2025-03-05 18:00:00|38711.4|38686.4|38755.4|38727.4|38756.4|38731.4|38611.4|38586.4|517
1741201200000|2025-03-05 19:00:00|38751.4|38726.4|38856.4|38841.4|38893.9|38878.9|38751.4|38726.4|531
1741204800000|2025-03-05 20:00:00|38853.9|38838.9|38866.4|38851.4|38918.9|38903.9|38831.4|38816.4|425
1741208400000|2025-03-05 21:00:00|38879.7|38839.7|38843|38803|38889.1|38849.1|38827.1|38787.1|0
1741212000000|2025-03-05 22:00:00|38842.9|38802.9|38848.6|38808.6|38858.1|38818.1|38840.5|38800.5|0
1741215600000|2025-03-05 23:00:00|38849|38809|38851.8|38811.8|38900.5|38860.5|38830.9|38790.9|0
1741219200000|2025-03-06 00:00:00|38851.2|38811.2|38770.6|38730.6|38879.6|38839.6|38770.3|38730.3|0
1741222800000|2025-03-06 01:00:00|38776.7|38736.7|38851.5|38811.5|38870.1|38830.1|38740.7|38700.7|0
1741226400000|2025-03-06 02:00:00|38851.6|38811.6|38869.4|38829.4|38888.8|38848.8|38832.5|38792.5|0
1741230000000|2025-03-06 03:00:00|38869.5|38829.5|38858.2|38818.2|38876.4|38836.4|38832.4|38792.4|0
1741233600000|2025-03-06 04:00:00|38858.3|38818.3|38901.6|38861.6|38907.8|38867.8|38852.3|38812.3|0
1741237200000|2025-03-06 05:00:00|38901.5|38861.5|38910.3|38870.3|38930|38890|38895.2|38855.2|0
1741240800000|2025-03-06 06:00:00|38910.2|38870.2|39053.8|39013.8|39090.7|39050.7|38903.8|38863.8|0
1741244400000|2025-03-06 07:00:00|38995.2|38980.2|38987.7|38972.7|39055.2|39040.2|38902.7|38887.7|495
1741248000000|2025-03-06 08:00:00|38970.2|38955.2|38726.2|38711.2|38970.2|38955.2|38695.2|38680.2|4361
1741251600000|2025-03-06 09:00:00|38731.2|38716.2|38606.2|38591.2|38863.7|38848.7|38586.2|38571.2|2001
1741255200000|2025-03-06 10:00:00|38603.7|38588.7|38388.7|38373.7|38683.7|38668.7|38388.7|38373.7|1283
1741258800000|2025-03-06 11:00:00|38391.2|38376.2|38591.2|38576.2|38601.2|38586.2|38366.2|38351.2|1134
1741262400000|2025-03-06 12:00:00|38593.7|38578.7|38541.9|38526.9|38608.7|38593.7|38471.9|38456.9|786
1741266000000|2025-03-06 13:00:00|38539.4|38524.4|38541.9|38526.9|38659.4|38644.4|38431.9|38416.9|1267
1741269600000|2025-03-06 14:00:00|38544.4|38529.4|38719.4|38704.4|38766.9|38751.9|38471.9|38456.9|1912
1741273200000|2025-03-06 15:00:00|38709.4|38694.4|38782.2|38767.2|38854.7|38839.7|38704.4|38689.4|2287
1741276800000|2025-03-06 16:00:00|38789.7|38774.7|38577.2|38552.2|38882.2|38867.2|38572.2|38552.2|3244
1741280400000|2025-03-06 17:00:00|38572.2|38557.2|38582.2|38557.2|38657.2|38632.2|38497.2|38477.2|505
1741284000000|2025-03-06 18:00:00|38577.2|38552.2|38597.2|38577.2|38632.2|38612.2|38512.2|38487.2|287
1741287600000|2025-03-06 19:00:00|38602.2|38582.2|38547.2|38532.2|38702.2|38687.2|38507.2|38482.2|284
1741291200000|2025-03-06 20:00:00|38544.7|38529.7|38569.7|38554.7|38682.2|38667.2|38527.2|38512.2|355
1741294800000|2025-03-06 21:00:00|38583.1|38543.1|38682.5|38642.5|38743.2|38703.2|38578.9|38538.9|0
1741298400000|2025-03-06 22:00:00|38683.1|38643.1|38683.4|38643.4|38714.5|38674.5|38674.6|38634.6|0
1741302000000|2025-03-06 23:00:00|38683.9|38643.9|38662.1|38622.1|38700|38660|38641.9|38601.9|0
1741305600000|2025-03-07 00:00:00|38660.2|38620.2|38641.1|38601.1|38672.8|38632.8|38578.4|38538.4|0
1741309200000|2025-03-07 01:00:00|38641.2|38601.2|38721.7|38681.7|38728.1|38688.1|38625.5|38585.5|0
1741312800000|2025-03-07 02:00:00|38721.8|38681.8|38721.6|38681.6|38771.9|38731.9|38702.3|38662.3|0
1741316400000|2025-03-07 03:00:00|38721.7|38681.7|38665.1|38625.1|38727.7|38687.7|38652.9|38612.9|0
1741320000000|2025-03-07 04:00:00|38665|38625|38659.5|38619.5|38690.4|38650.4|38640|38600|0
1741323600000|2025-03-07 05:00:00|38659.6|38619.6|38590.8|38550.8|38671.9|38631.9|38571.9|38531.9|0
1741327200000|2025-03-07 06:00:00|38590.9|38550.9|38513.2|38473.2|38597|38557|38502.8|38462.8|0
1741330800000|2025-03-07 07:00:00|38525.1|38510.1|38672.6|38657.6|38692.6|38677.6|38525.1|38510.1|269
1741334400000|2025-03-07 08:00:00|38670.1|38655.1|38494.1|38479.1|38680.1|38665.1|38439.1|38424.1|2443
1741338000000|2025-03-07 09:00:00|38491.6|38476.6|38756.6|38741.6|38781.6|38766.6|38459.1|38444.1|1358
1741341600000|2025-03-07 10:00:00|38759.1|38744.1|38619.1|38604.1|38771.6|38756.6|38589.1|38574.1|733
1741345200000|2025-03-07 11:00:00|38621.6|38606.6|38691.6|38676.6|38734.1|38719.1|38581.6|38566.6|782
1741348800000|2025-03-07 12:00:00|38686.6|38671.6|38580.2|38565.2|38704.1|38689.1|38487.7|38472.7|743
1741352400000|2025-03-07 13:00:00|38582.7|38567.7|38395.2|38380.2|38727.7|38712.7|38392.7|38377.7|1582
1741356000000|2025-03-07 14:00:00|38392.7|38377.7|38615.2|38600.2|38645.2|38630.2|38327.7|38312.7|1868
1741359600000|2025-03-07 15:00:00|38617.7|38602.7|38707.8|38692.8|38810.3|38795.3|38522.8|38507.8|2638
1741363200000|2025-03-07 16:00:00|38705.3|38690.3|38557.8|38532.8|38750.3|38735.3|38510.3|38495.3|1852
1741366800000|2025-03-07 17:00:00|38562.8|38537.8|38712.8|38687.8|38822.8|38802.8|38487.8|38467.8|745
1741370400000|2025-03-07 18:00:00|38717.8|38692.8|38877.8|38857.8|38887.8|38862.8|38712.8|38687.8|526
1741374000000|2025-03-07 19:00:00|38872.8|38852.8|38857.8|38842.8|38942.8|38917.8|38820.3|38805.3|397
1741377600000|2025-03-07 20:00:00|38855.3|38840.3|38922.8|38907.8|38957.8|38942.8|38817.8|38802.8|308
1741381200000|2025-03-07 21:00:00|38934.8|38894.8|38905|38865|38937.2|38897.2|38836.5|38796.5|0
1741557600000|2025-03-09 22:00:00|38743.4|38703.4|38633.1|38593.1|38749.1|38709.1|38600.8|38560.8|0
1741561200000|2025-03-09 23:00:00|38633.8|38593.8|38688.9|38648.9|38717.5|38677.5|38537.6|38497.6|0
1741564800000|2025-03-10 00:00:00|38688.8|38648.8|38791.9|38751.9|38804.1|38764.1|38664.8|38624.8|0
1741568400000|2025-03-10 01:00:00|38792|38752|38867.8|38827.8|38867.9|38827.9|38785.6|38745.6|0
1741572000000|2025-03-10 02:00:00|38867.7|38827.7|38806.5|38766.5|38868|38828|38800.2|38760.2|0
1741575600000|2025-03-10 03:00:00|38806.4|38766.4|38827.7|38787.7|38861.9|38821.9|38774.3|38734.3|0
1741579200000|2025-03-10 04:00:00|38830.8|38790.8|38786.8|38746.8|38862.7|38822.7|38780.5|38740.5|0
1741582800000|2025-03-10 05:00:00|38786.9|38746.9|38767.5|38727.5|38833.7|38793.7|38748.8|38708.8|0
1741586400000|2025-03-10 06:00:00|38773.7|38733.7|38801.6|38761.6|38882.8|38842.8|38773.7|38733.7|0
1741590000000|2025-03-10 07:00:00|38863.2|38848.2|38825.7|38810.7|38915.7|38900.7|38780.7|38765.7|263
1741593600000|2025-03-10 08:00:00|38830.7|38815.7|38277.6|38262.6|38898.2|38883.2|38270.1|38255.1|3144
1741597200000|2025-03-10 09:00:00|38275.1|38260.1|38557.6|38542.6|38622.6|38607.6|38260.1|38245.1|1643
1741600800000|2025-03-10 10:00:00|38560.1|38545.1|38482.6|38467.6|38617.6|38602.6|38405.1|38390.1|707
1741604400000|2025-03-10 11:00:00|38487.6|38472.6|38460.1|38445.1|38535.1|38520.1|38362.6|38347.6|1334
1741608000000|2025-03-10 12:00:00|38462.6|38447.6|38427.5|38412.5|38485.1|38470.1|38242.6|38227.6|1184
1741611600000|2025-03-10 13:00:00|38425|38410|38410|38395|38537.5|38522.5|38297.5|38282.5|1791
1741615200000|2025-03-10 14:00:00|38405|38390|38162.5|38147.5|38405|38390|38120|38105|2351
1741618800000|2025-03-10 15:00:00|38165|38150|38264|38249|38384|38369|38165|38150|1688
1741622400000|2025-03-10 16:00:00|38261.5|38246.5|38214|38194|38301.5|38286.5|38184|38169|2191
1741626000000|2025-03-10 17:00:00|38219|38199|38059|38034|38224|38204|38059|38034|660
1741629600000|2025-03-10 18:00:00|38054|38039|37999|37974|38149|38124|37984|37959|635
1741633200000|2025-03-10 19:00:00|37994|37969|38189|38174|38201.5|38186.5|37919|37899|537
1741636800000|2025-03-10 20:00:00|38186.5|38171.5|38149|38134|38214|38199|38149|38134|123
1741640400000|2025-03-10 21:00:00|38174.5|38134.5|38130.7|38090.7|38178.4|38138.4|38130.7|38090.7|0
1741644000000|2025-03-10 22:00:00|38130.5|38090.5|38076.6|38036.6|38158.9|38118.9|38037.2|37997.2|0
1741647600000|2025-03-10 23:00:00|38077.9|38037.9|38056.4|38016.4|38102.1|38062.1|37956.9|37916.9|0
1741651200000|2025-03-11 00:00:00|38057.7|38017.7|37892.4|37852.4|38078.8|38038.8|37837.4|37797.4|0
1741654800000|2025-03-11 01:00:00|37895.5|37855.5|37963|37923|37975.9|37935.9|37841.5|37801.5|0
1741658400000|2025-03-11 02:00:00|37966.1|37926.1|38085.5|38045.5|38142.4|38102.4|37950.3|37910.3|0
1741662000000|2025-03-11 03:00:00|38085.6|38045.6|38198.7|38158.7|38225.5|38185.5|38085.6|38045.6|0
1741665600000|2025-03-11 04:00:00|38198.6|38158.6|38286.3|38246.3|38299.7|38259.7|38173.3|38133.3|0
1741669200000|2025-03-11 05:00:00|38292.4|38252.4|38348.7|38308.7|38361.5|38321.5|38254.8|38214.8|0
1741672800000|2025-03-11 06:00:00|38348.6|38308.6|38267.7|38227.7|38380.1|38340.1|38254.8|38214.8|0
1741676400000|2025-03-11 07:00:00|38296.9|38281.9|38384.4|38369.4|38459.4|38444.4|38289.4|38274.4|580
1741680000000|2025-03-11 08:00:00|38376.9|38361.9|38206.3|38191.3|38391.9|38376.9|38111.3|38096.3|4161
1741683600000|2025-03-11 09:00:00|38208.8|38193.8|38323.8|38308.8|38363.8|38348.8|38153.8|38138.8|2160
1741687200000|2025-03-11 10:00:00|38326.3|38311.3|38343.8|38328.8|38388.8|38373.8|38261.3|38246.3|738
1741690800000|2025-03-11 11:00:00|38338.8|38323.8|38263.8|38248.8|38351.3|38336.3|38183.8|38168.8|801
1741694400000|2025-03-11 12:00:00|38261.3|38246.3|38117.3|38102.3|38276.3|38261.3|38073.8|38058.8|1133
1741698000000|2025-03-11 13:00:00|38119.8|38104.8|37989.8|37974.8|38187.3|38172.3|37957.3|37942.3|1692
1741701600000|2025-03-11 14:00:00|37977.3|37962.3|37637.3|37622.3|38099.8|38084.8|37537.3|37522.3|3482
1741705200000|2025-03-11 15:00:00|37634.8|37619.8|37727.5|37712.5|37890|37875|37602.3|37587.3|2114
1741708800000|2025-03-11 16:00:00|37725|37710|37642.5|37617.5|37742.5|37727.5|37622.5|37602.5|3136
1741712400000|2025-03-11 17:00:00|37637.5|37622.5|37647.5|37622.5|37702.5|37677.5|37547.5|37522.5|516
1741716000000|2025-03-11 18:00:00|37642.5|37617.5|38062.5|38037.5|38112.5|38087.5|37637.5|37612.5|1080
1741719600000|2025-03-11 19:00:00|38057.5|38042.5|37957.5|37942.5|38097.5|38072.5|37952.5|37937.5|540
1741723200000|2025-03-11 20:00:00|37955|37940|37947.5|37932.5|37997.5|37982.5|37930|37915|70
1741726800000|2025-03-11 21:00:00|37946.7|37906.7|37950.6|37910.6|37957.1|37917.1|37941|37901|0
1741730400000|2025-03-11 22:00:00|37951.1|37911.1|38021.3|37981.3|38035.4|37995.4|37939.5|37899.5|0
1741734000000|2025-03-11 23:00:00|38021.2|37981.2|38030|37990|38030.6|37990.6|37976.9|37936.9|0
1741737600000|2025-03-12 00:00:00|38029.3|37989.3|38047.9|38007.9|38089.7|38049.7|37994.7|37954.7|0
1741741200000|2025-03-12 01:00:00|38044.8|38004.8|38076.1|38036.1|38082.4|38042.4|38013.3|37973.3|0
1741744800000|2025-03-12 02:00:00|38076|38036|38100.3|38060.3|38107.7|38067.7|38057.3|38017.3|0
1741748400000|2025-03-12 03:00:00|38100.4|38060.4|38050.4|38010.4|38106.9|38066.9|38000.3|37960.3|0
1741752000000|2025-03-12 04:00:00|38050.5|38010.5|38075.6|38035.6|38088.8|38048.8|38025.3|37985.3|0
1741755600000|2025-03-12 05:00:00|38075.5|38035.5|38147.7|38107.7|38155.5|38115.5|38075.4|38035.4|0
1741759200000|2025-03-12 06:00:00|38147.6|38107.6|38008.7|37968.7|38147.6|38107.6|37989.7|37949.7|0
1741762800000|2025-03-12 07:00:00|37989.6|37974.6|38069.6|38054.6|38074.6|38059.6|37902.1|37887.1|511
1741766400000|2025-03-12 08:00:00|38067.1|38052.1|38162|38147|38172|38157|37957.1|37942.1|3448
1741770000000|2025-03-12 09:00:00|38159.5|38144.5|38199.5|38184.5|38247|38232|38112|38097|1328
1741773600000|2025-03-12 10:00:00|38207|38192|38207|38192|38237|38222|38107|38092|1868
1741777200000|2025-03-12 11:00:00|38204.5|38189.5|38274.5|38259.5|38347|38332|38202|38187|898
1741780800000|2025-03-12 12:00:00|38267|38252|38345.7|38330.7|38397|38382|38237|38222|1060
1741784400000|2025-03-12 13:00:00|38348.2|38333.2|38228.2|38213.2|38363.2|38348.2|38145.7|38130.7|2217
1741788000000|2025-03-12 14:00:00|38225.7|38210.7|38093.2|38078.2|38260.7|38245.7|38058.2|38043.2|1669
1741791600000|2025-03-12 15:00:00|38098.2|38083.2|38261.3|38246.3|38276.3|38261.3|37978.2|37963.2|3205
1741795200000|2025-03-12 16:00:00|38263.8|38248.8|38231.3|38211.3|38336.3|38321.3|38203.8|38188.8|1941
1741798800000|2025-03-12 17:00:00|38236.3|38216.3|38181.3|38156.3|38356.3|38331.3|38176.3|38156.3|426
1741802400000|2025-03-12 18:00:00|38176.3|38161.3|38336.3|38311.3|38376.3|38356.3|38171.3|38146.3|310
1741806000000|2025-03-12 19:00:00|38331.3|38306.3|38313.8|38298.8|38336.3|38318.8|38253.8|38238.8|357
1741809600000|2025-03-12 20:00:00|38316.3|38301.3|38293.8|38278.8|38318.8|38303.8|38263.8|38248.8|88
1741813200000|2025-03-12 21:00:00|38296.3|38281.3|38289|38249|38296.3|38281.3|38285.1|38245.1|0
1741816800000|2025-03-12 22:00:00|38289.1|38249.1|38349.5|38309.5|38356|38316|38274.2|38234.2|0
1741820400000|2025-03-12 23:00:00|38348.9|38308.9|38392.6|38352.6|38402|38362|38347|38307|0
1741824000000|2025-03-13 00:00:00|38392.5|38352.5|38325.5|38285.5|38411.5|38371.5|38325.4|38285.4|0
1741827600000|2025-03-13 01:00:00|38325.4|38285.4|38313.2|38273.2|38338.4|38298.4|38280.6|38240.6|0
1741831200000|2025-03-13 02:00:00|38313.1|38273.1|38268.1|38228.1|38338.3|38298.3|38249.7|38209.7|0
1741834800000|2025-03-13 03:00:00|38268|38228|38189|38149|38274.2|38234.2|38179.4|38139.4|0
1741838400000|2025-03-13 04:00:00|38188.9|38148.9|38218.2|38178.2|38236.4|38196.4|38177.7|38137.7|0
1741842000000|2025-03-13 05:00:00|38218.1|38178.1|38182.9|38142.9|38224.7|38184.7|38117.1|38077.1|0
1741845600000|2025-03-13 06:00:00|38183|38143|38230.4|38190.4|38253.4|38213.4|38106.4|38066.4|0
1741849200000|2025-03-13 07:00:00|38238.5|38223.5|38148.5|38133.5|38271|38256|38098.5|38083.5|437
1741852800000|2025-03-13 08:00:00|38143.5|38128.5|38100.5|38085.5|38173.5|38158.5|37861|37846|3819
1741856400000|2025-03-13 09:00:00|38098|38083|38345.5|38330.5|38345.5|38330.5|37985.5|37970.5|1231
1741860000000|2025-03-13 10:00:00|38348|38333|38300.5|38285.5|38398|38383|38243|38228|1432
1741863600000|2025-03-13 11:00:00|38295.5|38280.5|38185.5|38170.5|38305.5|38290.5|38125.5|38110.5|1795
1741867200000|2025-03-13 12:00:00|38180.5|38165.5|38140.6|38125.6|38220.5|38205.5|38055.5|38040.5|1041
1741870800000|2025-03-13 13:00:00|38143.1|38128.1|37978.1|37963.1|38233.1|38218.1|37968.1|37953.1|1214
1741874400000|2025-03-13 14:00:00|37973.1|37958.1|38048.1|38033.1|38073.1|38058.1|37955.6|37940.6|1894
1741878000000|2025-03-13 15:00:00|38053.1|38038.1|37974.8|37959.8|38095.6|38080.6|37919.8|37904.8|2016
1741881600000|2025-03-13 16:00:00|37984.8|37969.8|37974.8|37949.8|38072.3|38057.3|37914.8|37899.8|1314
1741885200000|2025-03-13 17:00:00|37979.8|37954.8|37904.8|37879.8|38019.8|37994.8|37889.8|37864.8|367
1741888800000|2025-03-13 18:00:00|37899.8|37884.8|38039.8|38014.8|38054.8|38029.8|37899.8|37874.8|228
1741892400000|2025-03-13 19:00:00|38034.8|38009.8|37962.3|37947.3|38064.8|38044.8|37927.3|37909.8|237
1741896000000|2025-03-13 20:00:00|37964.8|37949.8|37939.8|37924.8|37982.3|37967.3|37932.3|37917.3|124
1741899600000|2025-03-13 21:00:00|37949.8|37909.8|37945.5|37905.5|37951.1|37911.1|37924|37884|0
1741903200000|2025-03-13 22:00:00|37946.2|37906.2|38013.4|37973.4|38034.7|37994.7|37946.2|37906.2|0
1741906800000|2025-03-13 23:00:00|38014|37974|38014.7|37974.7|38041.8|38001.8|38001.8|37961.8|0
1741910400000|2025-03-14 00:00:00|38015.3|37975.3|38070.9|38030.9|38126.7|38086.7|37987.6|37947.6|0
1741914000000|2025-03-14 01:00:00|38071|38031|38077.1|38037.1|38097|38057|38023.8|37983.8|0
1741917600000|2025-03-14 02:00:00|38077.2|38037.2|38133.7|38093.7|38140.1|38100.1|38058.6|38018.6|0
1741921200000|2025-03-14 03:00:00|38133.6|38093.6|38202.1|38162.1|38202.8|38162.8|38127.4|38087.4|0
1741924800000|2025-03-14 04:00:00|38202|38162|38179.9|38139.9|38202.2|38162.2|38160.7|38120.7|0
1741928400000|2025-03-14 05:00:00|38179.8|38139.8|38191.3|38151.3|38224|38184|38173.6|38133.6|0
1741932000000|2025-03-14 06:00:00|38191.2|38151.2|38150.3|38110.3|38203.8|38163.8|38102.2|38062.2|0
1741935600000|2025-03-14 07:00:00|38132.7|38117.7|38097.7|38082.7|38145.2|38130.2|38040.2|38025.2|350
1741939200000|2025-03-14 08:00:00|38100.2|38085.2|38154.3|38139.3|38169.3|38154.3|37782.7|37767.7|5165
1741942800000|2025-03-14 09:00:00|38156.8|38141.8|38204.3|38189.3|38204.3|38189.3|38101.8|38086.8|1078
1741946400000|2025-03-14 10:00:00|38206.8|38191.8|38404.3|38389.3|38454.3|38439.3|38191.8|38176.8|2723
1741950000000|2025-03-14 11:00:00|38399.3|38384.3|38489.3|38474.3|38521.8|38506.8|38386.8|38371.8|1575
1741953600000|2025-03-14 12:00:00|38491.8|38476.8|38437.5|38422.5|38541.8|38526.8|38422.5|38407.5|1163
1741957200000|2025-03-14 13:00:00|38435|38420|38482.5|38467.5|38525|38510|38387.5|38372.5|1597
1741960800000|2025-03-14 14:00:00|38472.5|38457.5|38557.5|38542.5|38585|38570|38420|38405|1982
1741964400000|2025-03-14 15:00:00|38565|38550|38654.5|38639.5|38674.5|38659.5|38562.5|38547.5|1476
1741968000000|2025-03-14 16:00:00|38657|38642|38759.5|38739.5|38769.5|38749.5|38612|38597|1563
1741971600000|2025-03-14 17:00:00|38754.5|38734.5|38709.5|38684.5|38799.5|38779.5|38704.5|38679.5|289
1741975200000|2025-03-14 18:00:00|38714.5|38689.5|38794.5|38769.5|38824.5|38804.5|38714.5|38684.5|138
1741978800000|2025-03-14 19:00:00|38789.5|38764.5|38849.5|38834.5|38859.5|38844.5|38784.5|38759.5|246
1741982400000|2025-03-14 20:00:00|38844.5|38829.5|38919.5|38904.5|38934.5|38919.5|38799.5|38784.5|172
1741986000000|2025-03-14 21:00:00|38947.8|38907.8|38947.8|38907.8|38947.8|38907.8|38947.8|38907.8|0
1742162400000|2025-03-16 22:00:00|38948|38908|38855|38815|38950|38910|38844.6|38804.6|0
1742166000000|2025-03-16 23:00:00|38855.7|38815.7|38863.5|38823.5|38896.7|38856.7|38833|38793|0
1742169600000|2025-03-17 00:00:00|38863.4|38823.4|38878.7|38838.7|38904.2|38864.2|38783.5|38743.5|0
1742173200000|2025-03-17 01:00:00|38875.6|38835.6|38907.1|38867.1|38929.5|38889.5|38866.2|38826.2|0
1742176800000|2025-03-17 02:00:00|38907|38867|38890.7|38850.7|38910.2|38870.2|38865.6|38825.6|0
1742180400000|2025-03-17 03:00:00|38890.8|38850.8|38871.7|38831.7|38890.9|38850.9|38852.9|38812.9|0
1742184000000|2025-03-17 04:00:00|38869.6|38829.6|38823.5|38783.5|38895.2|38855.2|38817|38777|0
1742187600000|2025-03-17 05:00:00|38829.7|38789.7|38805|38765|38838.7|38798.7|38805|38765|0
1742191200000|2025-03-17 06:00:00|38805.1|38765.1|38779.7|38739.7|38811.5|38771.5|38734.8|38694.8|0
1742194800000|2025-03-17 07:00:00|38802.4|38787.4|38764.9|38749.9|38802.4|38787.4|38667.4|38652.4|368
1742198400000|2025-03-17 08:00:00|38772.4|38757.4|38856.9|38841.9|38911.9|38896.9|38597.4|38582.4|3586
1742202000000|2025-03-17 09:00:00|38854.4|38839.4|38841.9|38826.9|38866.9|38851.9|38679.4|38664.4|3172
1742205600000|2025-03-17 10:00:00|38844.4|38829.4|38826.9|38811.9|38859.4|38844.4|38791.9|38776.9|5283
1742209200000|2025-03-17 11:00:00|38829.4|38814.4|38819.4|38804.4|38874.4|38859.4|38769.4|38754.4|5013
1742212800000|2025-03-17 12:00:00|38816.9|38801.9|38901.8|38886.8|38951.8|38936.8|38796.9|38781.9|2630
1742216400000|2025-03-17 13:00:00|38904.3|38889.3|39046.8|39031.8|39076.8|39061.8|38846.8|38831.8|1807
1742220000000|2025-03-17 14:00:00|39034.3|39019.3|38934.3|38919.3|39059.3|39044.3|38916.8|38901.8|5892
1742223600000|2025-03-17 15:00:00|38939.3|38924.3|38969.7|38954.7|39002.2|38987.2|38902.2|38887.2|4924
1742227200000|2025-03-17 16:00:00|38967.2|38952.2|39049.7|39029.7|39054.7|39034.7|38952.2|38937.2|6117
1742230800000|2025-03-17 17:00:00|39054.7|39024.7|39184.7|39159.7|39189.7|39169.7|39029.7|39004.7|3840
1742234400000|2025-03-17 18:00:00|39179.7|39179.7|39204.7|39179.7|39234.7|39214.7|39179.7|39159.7|377
1742238000000|2025-03-17 19:00:00|39199.7|39184.7|39182.2|39167.2|39227.2|39212.2|39172.2|39157.2|178
1742241600000|2025-03-17 20:00:00|39179.7|39164.7|39189.7|39174.7|39204.7|39189.7|39154.7|39139.7|89
1742245200000|2025-03-17 21:00:00|39191.6|39151.6|39183.9|39143.9|39191.6|39151.6|39174.8|39134.8|5660
1742248800000|2025-03-17 22:00:00|39183.3|39143.3|39217.7|39177.7|39220.3|39180.3|39183.3|39143.3|0
1742252400000|2025-03-17 23:00:00|39219|39179|39189.2|39149.2|39219.6|39179.6|39182.1|39142.1|0
1742256000000|2025-03-18 00:00:00|39189.1|39149.1|39184|39144|39203.2|39163.2|39158.5|39118.5|0
1742259600000|2025-03-18 01:00:00|39184.1|39144.1|39151|39111|39203.2|39163.2|39150.9|39110.9|0
1742263200000|2025-03-18 02:00:00|39151.1|39111.1|39145|39105|39170.1|39130.1|39138.3|39098.3|0
1742266800000|2025-03-18 03:00:00|39144.9|39104.9|39137.7|39097.7|39145.1|39105.1|39119|39079|0
1742270400000|2025-03-18 04:00:00|39137.6|39097.6|39131|39091|39150.7|39110.7|39121.2|39081.2|0
1742274000000|2025-03-18 05:00:00|39130.9|39090.9|39172.3|39132.3|39181.7|39141.7|39130.9|39090.9|0
1742277600000|2025-03-18 06:00:00|39176|39136|39195.3|39155.3|39214.2|39174.2|39138.3|39098.3|0
1742281200000|2025-03-18 07:00:00|39189.9|39174.9|39212.4|39197.4|39227.4|39212.4|39142.4|39127.4|281
1742284800000|2025-03-18 08:00:00|39202.4|39187.4|39343.9|39328.9|39422.4|39407.4|39162.4|39147.4|6679
1742288400000|2025-03-18 09:00:00|39351.4|39336.4|39381.4|39366.4|39441.4|39426.4|39348.9|39333.9|6671
1742292000000|2025-03-18 10:00:00|39378.9|39363.9|39411.4|39396.4|39416.4|39401.4|39326.4|39311.4|3385
1742295600000|2025-03-18 11:00:00|39416.4|39401.4|39541.4|39526.4|39551.4|39536.4|39393.9|39378.9|3279
1742299200000|2025-03-18 12:00:00|39538.9|39523.9|39533|39518|39581.4|39566.4|39506.4|39491.4|8724
1742302800000|2025-03-18 13:00:00|39525.5|39510.5|39373|39358|39530.5|39515.5|39355.5|39340.5|2676
1742306400000|2025-03-18 14:00:00|39370.5|39355.5|39510.5|39495.5|39528|39513|39363|39348|2570
1742310000000|2025-03-18 15:00:00|39505.5|39490.5|39469.9|39454.9|39513|39498|39405.5|39390.5|2551
1742313600000|2025-03-18 16:00:00|39472.4|39457.4|39522.4|39497.4|39547.4|39532.4|39457.4|39442.4|6437
1742317200000|2025-03-18 17:00:00|39517.4|39492.4|39532.4|39507.4|39557.4|39532.4|39427.4|39407.4|648
1742320800000|2025-03-18 18:00:00|39527.4|39502.4|39542.4|39517.4|39562.4|39537.4|39472.4|39452.4|279
1742324400000|2025-03-18 19:00:00|39537.4|39512.4|39507.4|39492.4|39552.4|39527.4|39484.9|39469.9|259
1742328000000|2025-03-18 20:00:00|39512.4|39497.4|39527.4|39512.4|39539.9|39524.9|39494.9|39479.9|150
1742331600000|2025-03-18 21:00:00|39536.7|39496.7|39545.1|39505.1|39546.4|39506.4|39535.3|39495.3|6311
1742335200000|2025-03-18 22:00:00|39544.9|39504.9|39551.6|39511.6|39565.3|39525.3|39500.8|39460.8|0
1742338800000|2025-03-18 23:00:00|39552.3|39512.3|39560.1|39520.1|39566.6|39526.6|39533.4|39493.4|0
1742342400000|2025-03-19 00:00:00|39561.4|39521.4|39664.2|39624.2|39671.1|39631.1|39555.7|39515.7|0
1742346000000|2025-03-19 01:00:00|39658|39618|39630.4|39590.4|39658|39618|39625.8|39585.8|0
1742349600000|2025-03-19 02:00:00|39630.5|39590.5|39617.4|39577.4|39636.8|39596.8|39614.6|39574.6|0
1742353200000|2025-03-19 03:00:00|39617.5|39577.5|39611.3|39571.3|39630.4|39590.4|39595.2|39555.2|0
1742356800000|2025-03-19 04:00:00|39611.4|39571.4|39591.6|39551.6|39611.4|39571.4|39578.8|39538.8|0
1742360400000|2025-03-19 05:00:00|39591.5|39551.5|39596.7|39556.7|39639.3|39599.3|39587.2|39547.2|0
1742364000000|2025-03-19 06:00:00|39593.5|39553.5|39555.5|39515.5|39603|39563|39533.1|39493.1|0
1742367600000|2025-03-19 07:00:00|39510|39495|39350|39335|39515|39500|39302.5|39287.5|1283
1742371200000|2025-03-19 08:00:00|39345|39330|39692.7|39677.7|39750.2|39735.2|39332.5|39317.5|5615
1742374800000|2025-03-19 09:00:00|39690.2|39675.2|39682.7|39667.7|39727.7|39712.7|39607.7|39592.7|2328
1742378400000|2025-03-19 10:00:00|39680.2|39665.2|39655.2|39640.2|39730.2|39715.2|39627.7|39612.7|10438
1742382000000|2025-03-19 11:00:00|39652.7|39637.7|39602.7|39587.7|39690.2|39675.2|39542.7|39527.7|2357
1742385600000|2025-03-19 12:00:00|39600.2|39585.2|39550.2|39535.2|39620.2|39605.2|39540.2|39525.2|454
1742389200000|2025-03-19 13:00:00|39523.2|39508.2|39518.2|39503.2|39543.2|39528.2|39460.7|39445.7|4550
1742392800000|2025-03-19 14:00:00|39520.7|39505.7|39645.7|39630.7|39663.2|39648.2|39515.7|39500.7|7497
1742396400000|2025-03-19 15:00:00|39653.2|39638.2|39722.7|39707.7|39760.2|39745.2|39625.7|39610.7|2939
1742400000000|2025-03-19 16:00:00|39725.2|39710.2|39745.2|39720.2|39757.7|39742.7|39692.7|39677.7|2633
1742403600000|2025-03-19 17:00:00|39740.2|39715.2|39694.2|39666.2|39745.2|39725.2|39645.2|39625.2|588
1742407200000|2025-03-19 18:00:00|39691.7|39663.7|39785.2|39760.2|39795.2|39770.2|39665.2|39640.2|255
1742410800000|2025-03-19 19:00:00|39780.2|39765.2|39737.7|39722.7|39870.2|39845.2|39715.2|39690.2|561
1742414400000|2025-03-19 20:00:00|39740.2|39725.2|39825.2|39810.2|39837.7|39822.7|39737.7|39722.7|148
1742418000000|2025-03-19 21:00:00|39817|39777|39827.5|39787.5|39828.2|39788.2|39817|39777|1537
1742421600000|2025-03-19 22:00:00|39826.9|39786.9|39885.8|39845.8|39915.6|39875.6|39826.9|39786.9|0
1742425200000|2025-03-19 23:00:00|39886.5|39846.5|39898.4|39858.4|39901.7|39861.7|39870.4|39830.4|0
1742428800000|2025-03-20 00:00:00|39898.5|39858.5|39885.1|39845.1|39924.5|39884.5|39843.7|39803.7|0
1742432400000|2025-03-20 01:00:00|39885.2|39845.2|39834.1|39794.1|39891.6|39851.6|39827.7|39787.7|0
1742436000000|2025-03-20 02:00:00|39834|39794|39841.5|39801.5|39869|39829|39828.5|39788.5|0
1742439600000|2025-03-20 03:00:00|39844.7|39804.7|39826.4|39786.4|39874.1|39834.1|39813.7|39773.7|0
1742443200000|2025-03-20 04:00:00|39823.2|39783.2|39842|39802|39848.3|39808.3|39804.1|39764.1|0
1742446800000|2025-03-20 05:00:00|39841.9|39801.9|39804.6|39764.6|39841.9|39801.9|39785.1|39745.1|0
1742450400000|2025-03-20 06:00:00|39804.5|39764.5|39736.8|39696.8|39817.2|39777.2|39730.5|39690.5|0
1742454000000|2025-03-20 07:00:00|39758.3|39743.3|39768.3|39753.3|39805.8|39790.8|39733.3|39718.3|235
1742457600000|2025-03-20 08:00:00|39765.8|39750.8|39539.5|39524.5|39830.8|39815.8|39539.5|39524.5|3510
1742461200000|2025-03-20 09:00:00|39537|39522|39224.5|39209.5|39564.5|39549.5|39124.5|39109.5|2997
1742464800000|2025-03-20 10:00:00|39229.5|39214.5|39157|39142|39249.5|39234.5|38949.5|38934.5|1978
1742468400000|2025-03-20 11:00:00|39159.5|39144.5|39137|39122|39172|39157|38999.5|38984.5|1454
1742472000000|2025-03-20 12:00:00|39134.5|39119.5|39129.9|39114.9|39157.4|39142.4|39042|39027|927
1742475600000|2025-03-20 13:00:00|39127.4|39112.4|39162.4|39147.4|39172.4|39157.4|39027.4|39012.4|1509
1742479200000|2025-03-20 14:00:00|39159.9|39144.9|39252.4|39237.4|39269.9|39254.9|39139.9|39124.9|1477
1742482800000|2025-03-20 15:00:00|39254.9|39239.9|39185.7|39170.7|39295.7|39280.7|39123.2|39108.2|1431
1742486400000|2025-03-20 16:00:00|39183.2|39168.2|39153.2|39128.2|39255.7|39240.7|39148.2|39128.2|1999
1742490000000|2025-03-20 17:00:00|39158.2|39133.2|39153.2|39128.2|39212.2|39188.2|39112.2|39084.2|184
1742493600000|2025-03-20 18:00:00|39157.2|39129.2|39137.2|39109.2|39182.2|39154.2|39088.2|39063.2|120
1742497200000|2025-03-20 19:00:00|39139.7|39111.7|39163.2|39148.2|39210.7|39195.7|39138.2|39111.7|87
1742500800000|2025-03-20 20:00:00|39160.7|39145.7|39145.7|39130.7|39178.2|39163.2|39120.7|39105.7|113
1742504400000|2025-03-20 21:00:00|39162|39122|39169.9|39129.9|39180.2|39140.2|39162|39122|0
1742508000000|2025-03-20 22:00:00|39169.7|39129.7|39170.6|39130.6|39192.5|39152.5|39160.9|39120.9|0
1742511600000|2025-03-20 23:00:00|39170.5|39130.5|39166.1|39126.1|39171.8|39131.8|39127.9|39087.9|0
1742515200000|2025-03-21 00:00:00|39164.8|39124.8|39170.7|39130.7|39221|39181|39158.4|39118.4|0
1742518800000|2025-03-21 01:00:00|39164.5|39124.5|39196.2|39156.2|39196.2|39156.2|39158.1|39118.1|0
1742522400000|2025-03-21 02:00:00|39196.1|39156.1|39152.1|39112.1|39202.4|39162.4|39145.9|39105.9|0
1742526000000|2025-03-21 03:00:00|39152.2|39112.2|39107.7|39067.7|39152.2|39112.2|39101.4|39061.4|0
1742529600000|2025-03-21 04:00:00|39107.6|39067.6|39100.7|39060.7|39120.7|39080.7|39088.2|39048.2|0
1742533200000|2025-03-21 05:00:00|39094.4|39054.4|39017.9|38977.9|39099.7|39059.7|38998.9|38958.9|0
1742536800000|2025-03-21 06:00:00|39011.6|38971.6|39112.3|39072.3|39112.3|39072.3|38986.7|38946.7|0
1742540400000|2025-03-21 07:00:00|39165.8|39150.8|39033.3|39018.3|39190.8|39175.8|39005.8|38990.8|696
1742544000000|2025-03-21 08:00:00|39025.8|39010.8|39093.7|39078.7|39240.8|39225.8|38893.3|38878.3|3402
1742547600000|2025-03-21 09:00:00|39091.2|39076.2|38953.7|38938.7|39121.2|39106.2|38871.2|38856.2|1189
1742551200000|2025-03-21 10:00:00|38961.2|38946.2|39093.7|39078.7|39163.7|39148.7|38938.7|38923.7|1290
1742554800000|2025-03-21 11:00:00|39096.2|39081.2|38963.7|38948.7|39121.2|39106.2|38933.7|38918.7|640
1742558400000|2025-03-21 12:00:00|38961.2|38946.2|38947.3|38932.3|39073.7|39058.7|38934.8|38919.8|688
1742562000000|2025-03-21 13:00:00|38944.8|38929.8|38967.3|38952.3|39032.3|39017.3|38869.8|38854.8|835
1742565600000|2025-03-21 14:00:00|38974.8|38959.8|39017.3|39002.3|39017.3|39002.3|38877.3|38862.3|894
1742569200000|2025-03-21 15:00:00|39022.3|39007.3|38955.1|38940.1|39100.1|39085.1|38937.6|38922.6|1109
1742572800000|2025-03-21 16:00:00|38950.1|38935.1|38980.4|38955.4|39082.6|39067.6|38912.9|38897.9|2306
1742576400000|2025-03-21 17:00:00|38975.4|38950.4|39000.4|38975.4|39030.4|39010.4|38940.4|38920.4|493
1742580000000|2025-03-21 18:00:00|38995.4|38980.4|39000.4|38975.4|39025.4|39005.4|38975.4|38950.4|126
1742583600000|2025-03-21 19:00:00|38995.4|38970.4|38992.9|38977.9|39010.4|38995.4|38955.4|38940.4|132
1742587200000|2025-03-21 20:00:00|38990.4|38975.4|38975.4|38960.4|39007.9|38992.9|38952.9|38937.9|70
1742590800000|2025-03-21 21:00:00|38980.1|38940.1|38980.1|38940.1|38980.1|38940.1|38980.1|38940.1|0
1742767200000|2025-03-23 22:00:00|39136.8|39096.8|39068.2|39028.2|39148.4|39108.4|39066.9|39026.9|0
1742770800000|2025-03-23 23:00:00|39067.6|39027.6|39114|39074|39116.6|39076.6|39059.8|39019.8|0
1742774400000|2025-03-24 00:00:00|39114.1|39074.1|39146.3|39106.3|39152.5|39112.5|39089.8|39049.8|0
1742778000000|2025-03-24 01:00:00|39146.2|39106.2|39111.5|39071.5|39146.3|39106.3|39083|39043|0
1742781600000|2025-03-24 02:00:00|39111.4|39071.4|39123|39083|39147.5|39107.5|39101.9|39061.9|0
1742785200000|2025-03-24 03:00:00|39122.9|39082.9|39110.3|39070.3|39129.4|39089.4|39103.9|39063.9|0
1742788800000|2025-03-24 04:00:00|39110.2|39070.2|39094.8|39054.8|39110.2|39070.2|39085.2|39045.2|0
1742792400000|2025-03-24 05:00:00|39097.9|39057.9|39117.2|39077.2|39129.3|39089.3|39097.9|39057.9|0
1742796000000|2025-03-24 06:00:00|39120.3|39080.3|39199.4|39159.4|39212|39172|39110.9|39070.9|0
1742799600000|2025-03-24 07:00:00|39200|39185|39267.5|39252.5|39267.5|39252.5|39190|39175|294
1742803200000|2025-03-24 08:00:00|39255|39240|39212.2|39197.2|39372.5|39357.5|39080|39065|1908
1742806800000|2025-03-24 09:00:00|39207.2|39192.2|39087.2|39072.2|39239.7|39224.7|39044.7|39029.7|1067
1742810400000|2025-03-24 10:00:00|39084.7|39069.7|39197.2|39182.2|39219.7|39204.7|39054.7|39039.7|501
1742814000000|2025-03-24 11:00:00|39194.7|39179.7|39077.2|39062.2|39212.2|39197.2|39074.7|39059.7|572
1742817600000|2025-03-24 12:00:00|39064.7|39049.7|38963.8|38948.8|39079.7|39064.7|38938.8|38923.8|595
1742821200000|2025-03-24 13:00:00|38971.3|38956.3|39023.8|39008.8|39043.8|39028.8|38888.8|38873.8|779
1742824800000|2025-03-24 14:00:00|39026.3|39011.3|39078.8|39063.8|39126.3|39111.3|39016.3|39001.3|1083
1742828400000|2025-03-24 15:00:00|39086.3|39071.3|39056.2|39041.2|39106.2|39091.2|38986.2|38971.2|813
1742832000000|2025-03-24 16:00:00|39058.7|39043.7|38983.7|38958.7|39086.2|39071.2|38961.2|38943.7|1957
1742835600000|2025-03-24 17:00:00|38978.7|38953.7|39008.7|38988.7|39018.7|38998.7|38953.7|38933.7|370
1742839200000|2025-03-24 18:00:00|39003.7|38983.7|39028.7|39003.7|39028.7|39008.7|38938.7|38918.7|411
1742842800000|2025-03-24 19:00:00|39023.7|38998.7|39068.7|39053.7|39081.2|39066.2|39018.7|38998.7|212
1742846400000|2025-03-24 20:00:00|39071.2|39056.2|39053.7|39038.7|39073.7|39058.7|39038.7|39023.7|64
1742850000000|2025-03-24 21:00:00|39069.9|39029.9|39075.7|39035.7|39075.7|39035.7|39069.9|39029.9|0
1742853600000|2025-03-24 22:00:00|39075.6|39035.6|39060.5|39020.5|39080.8|39040.8|39055.3|39015.3|0
1742857200000|2025-03-24 23:00:00|39060.4|39020.4|39066.3|39026.3|39077.9|39037.9|39055.3|39015.3|0
1742860800000|2025-03-25 00:00:00|39066.9|39026.9|39127.7|39087.7|39133.8|39093.8|39032.9|38992.9|0
1742864400000|2025-03-25 01:00:00|39127.6|39087.6|39040.2|39000.2|39130.7|39090.7|39034.1|38994.1|0
1742868000000|2025-03-25 02:00:00|39030.9|38990.9|38946.1|38906.1|39030.9|38990.9|38920.9|38880.9|0
1742871600000|2025-03-25 03:00:00|38946.2|38906.2|38941.2|38901.2|38964.9|38924.9|38925.7|38885.7|0
1742875200000|2025-03-25 04:00:00|38947.4|38907.4|38928.1|38888.1|38959.3|38919.3|38921.9|38881.9|0
1742878800000|2025-03-25 05:00:00|38921.8|38881.8|38940.4|38900.4|38968.9|38928.9|38921.8|38881.8|0
1742882400000|2025-03-25 06:00:00|38946.7|38906.7|39009.2|38969.2|39009.2|38969.2|38934.1|38894.1|0
1742886000000|2025-03-25 07:00:00|38992.8|38977.8|39102.8|39087.8|39145.3|39130.3|38992.8|38977.8|230
1742889600000|2025-03-25 08:00:00|39112.8|39097.8|39245.7|39230.7|39288.2|39273.2|39087.8|39072.8|2279
1742893200000|2025-03-25 09:00:00|39250.7|39235.7|39330.7|39315.7|39338.2|39323.2|39225.7|39210.7|719
1742896800000|2025-03-25 10:00:00|39328.2|39313.2|39418.2|39403.2|39460.7|39445.7|39318.2|39303.2|978
1742900400000|2025-03-25 11:00:00|39415.7|39400.7|39475.7|39460.7|39508.2|39493.2|39365.7|39350.7|904
1742904000000|2025-03-25 12:00:00|39478.2|39463.2|39397.3|39382.3|39513.2|39498.2|39382.3|39367.3|556
1742907600000|2025-03-25 13:00:00|39399.8|39384.8|39337.3|39322.3|39434.8|39419.8|39314.8|39299.8|821
1742911200000|2025-03-25 14:00:00|39334.8|39319.8|39329.8|39314.8|39354.8|39339.8|39274.8|39259.8|952
1742914800000|2025-03-25 15:00:00|39334.8|39319.8|39298.7|39283.7|39352.3|39337.3|39233.7|39218.7|932
1742918400000|2025-03-25 16:00:00|39296.2|39281.2|39416.2|39391.2|39428.7|39413.7|39296.2|39281.2|1595
1742922000000|2025-03-25 17:00:00|39421.2|39396.2|39421.2|39401.2|39461.2|39436.2|39401.2|39381.2|278
1742925600000|2025-03-25 18:00:00|39426.2|39406.2|39421.2|39401.2|39441.2|39421.2|39401.2|39381.2|146
1742929200000|2025-03-25 19:00:00|39426.2|39406.2|39476.2|39461.2|39488.7|39473.7|39421.2|39396.2|240
1742932800000|2025-03-25 20:00:00|39473.7|39458.7|39503.7|39488.7|39511.2|39496.2|39468.7|39453.7|79
1742936400000|2025-03-25 21:00:00|39512.7|39472.7|39526.6|39486.6|39532.4|39492.4|39512.7|39472.7|0
1742940000000|2025-03-25 22:00:00|39526.5|39486.5|39522.1|39482.1|39542.1|39502.1|39516.2|39476.2|0
1742943600000|2025-03-25 23:00:00|39523.4|39483.4|39534.3|39494.3|39544|39504|39522.1|39482.1|0
1742947200000|2025-03-26 00:00:00|39533|39493|39512.8|39472.8|39544.3|39504.3|39506.6|39466.6|0
1742950800000|2025-03-26 01:00:00|39512.7|39472.7|39505.8|39465.8|39537.1|39497.1|39493.5|39453.5|0
1742954400000|2025-03-26 02:00:00|39505.9|39465.9|39505.3|39465.3|39518|39478|39473.4|39433.4|0
1742958000000|2025-03-26 03:00:00|39505.2|39465.2|39498.6|39458.6|39505.3|39465.3|39479.5|39439.5|0
1742961600000|2025-03-26 04:00:00|39504.8|39464.8|39511.2|39471.2|39511.2|39471.2|39486|39446|0
1742965200000|2025-03-26 05:00:00|39511.3|39471.3|39466.5|39426.5|39524|39484|39466.4|39426.4|0
1742968800000|2025-03-26 06:00:00|39466.4|39426.4|39468.4|39428.4|39476.1|39436.1|39439.6|39399.6|0
1742972400000|2025-03-26 07:00:00|39511.3|39496.3|39558.8|39543.8|39598.8|39583.8|39493.8|39478.8|320
1742976000000|2025-03-26 08:00:00|39561.3|39546.3|39302.1|39287.1|39603.8|39588.8|39227.1|39212.1|2253
1742979600000|2025-03-26 09:00:00|39299.6|39284.6|39084.6|39069.6|39309.6|39294.6|39052.1|39037.1|1583
1742983200000|2025-03-26 10:00:00|39077.1|39062.1|39252.1|39237.1|39269.6|39254.6|39029.6|39014.6|1054
1742986800000|2025-03-26 11:00:00|39254.6|39239.6|39264.6|39249.6|39304.6|39289.6|39212.1|39197.1|449
1742990400000|2025-03-26 12:00:00|39269.6|39254.6|39268.7|39253.7|39333.7|39318.7|39197.1|39182.1|688
1742994000000|2025-03-26 13:00:00|39271.2|39256.2|39193.7|39178.7|39321.2|39306.2|39178.7|39163.7|1249
1742997600000|2025-03-26 14:00:00|39186.2|39171.2|39286.2|39271.2|39311.2|39296.2|39183.7|39168.7|1126
1743001200000|2025-03-26 15:00:00|39291.2|39276.2|39187.3|39172.3|39313.7|39298.7|39142.3|39127.3|1733
1743004800000|2025-03-26 16:00:00|39189.8|39174.8|39014.8|38994.8|39189.8|39174.8|38999.8|38974.8|1873
1743008400000|2025-03-26 17:00:00|39019.8|38989.8|38904.8|38879.8|39034.8|39014.8|38859.8|38834.8|457
1743012000000|2025-03-26 18:00:00|38909.8|38884.8|38854.8|38829.8|38984.8|38964.8|38844.8|38819.8|175
1743015600000|2025-03-26 19:00:00|38859.8|38834.8|38929.8|38914.8|38962.3|38947.3|38844.8|38819.8|223
1743019200000|2025-03-26 20:00:00|38927.3|38912.3|38899.8|38884.8|38937.3|38922.3|38869.8|38854.8|97
1743022800000|2025-03-26 21:00:00|38931.2|38891.2|38863.9|38823.9|38936.8|38896.8|38859.4|38819.4|0
1743026400000|2025-03-26 22:00:00|38862.2|38822.2|38835.7|38795.7|38899.9|38859.9|38795.9|38755.9|0
1743030000000|2025-03-26 23:00:00|38835.8|38795.8|38876.1|38836.1|38878.1|38838.1|38826.7|38786.7|0
1743033600000|2025-03-27 00:00:00|38874.8|38834.8|38852.3|38812.3|38896.9|38856.9|38804.5|38764.5|0
1743037200000|2025-03-27 01:00:00|38852.4|38812.4|38840.3|38800.3|38878|38838|38815|38775|0
1743040800000|2025-03-27 02:00:00|38840.4|38800.4|38872.9|38832.9|38879.2|38839.2|38840.3|38800.3|0
1743044400000|2025-03-27 03:00:00|38872.8|38832.8|38892.5|38852.5|38898.9|38858.9|38857.3|38817.3|0
1743048000000|2025-03-27 04:00:00|38892.6|38852.6|38911.5|38871.5|38918|38878|38892.3|38852.3|0
1743051600000|2025-03-27 05:00:00|38905.2|38865.2|38848.4|38808.4|38912.1|38872.1|38848.4|38808.4|0
1743055200000|2025-03-27 06:00:00|38848.5|38808.5|38837.6|38797.6|38868.4|38828.4|38793.8|38753.8|0
1743058800000|2025-03-27 07:00:00|38862.6|38847.6|38682.6|38667.6|38862.6|38847.6|38632.6|38617.6|468
1743062400000|2025-03-27 08:00:00|38685.1|38670.1|38837.6|38822.6|38837.6|38822.6|38427.6|38412.6|3282
1743066000000|2025-03-27 09:00:00|38840.1|38825.1|38990.1|38975.1|39010.1|38995.1|38800.1|38785.1|995
1743069600000|2025-03-27 10:00:00|38987.6|38972.6|38945.1|38930.1|39075.1|39060.1|38930.1|38915.1|822
1743073200000|2025-03-27 11:00:00|38947.6|38932.6|38917.6|38902.6|38987.6|38972.6|38795.1|38780.1|746
1743076800000|2025-03-27 12:00:00|38922.6|38907.6|38905.1|38890.1|38967.6|38952.6|38855.1|38840.1|579
1743080400000|2025-03-27 13:00:00|38907.6|38892.6|39032.6|39017.6|39080.1|39065.1|38797.6|38782.6|1138
1743084000000|2025-03-27 14:00:00|39035.1|39020.1|39132.6|39117.6|39132.6|39117.6|38965.1|38950.1|1205
1743087600000|2025-03-27 15:00:00|39137.6|39122.6|39035.1|39020.1|39185.1|39170.1|39027.6|39012.6|1200
1743091200000|2025-03-27 16:00:00|39037.6|39022.6|38987.6|38962.6|39125.1|39110.1|38982.6|38962.6|1526
1743094800000|2025-03-27 17:00:00|38992.6|38967.6|39052.6|39032.6|39082.6|39057.6|38982.6|38962.6|363
1743098400000|2025-03-27 18:00:00|39047.6|39027.6|39097.6|39072.6|39132.6|39112.6|39047.6|39022.6|252
1743102000000|2025-03-27 19:00:00|39092.6|39077.6|39105.1|39090.1|39167.6|39147.6|39092.6|39072.6|203
1743105600000|2025-03-27 20:00:00|39102.6|39087.6|39117.6|39102.6|39140.1|39125.1|39100.1|39085.1|89
1743109200000|2025-03-27 21:00:00|39080.1|39065.1|39125.8|39085.8|39132.7|39092.7|39080.1|39065.1|0
1743112800000|2025-03-27 22:00:00|39127.1|39087.1|39123.1|39083.1|39143.4|39103.4|39118.6|39078.6|0
1743116400000|2025-03-27 23:00:00|39123.2|39083.2|39104.9|39064.9|39129|39089|39085.9|39045.9|0
1743120000000|2025-03-28 00:00:00|39105|39065|39118.4|39078.4|39131|39091|39060.1|39020.1|0
1743123600000|2025-03-28 01:00:00|39124.7|39084.7|39086.4|39046.4|39153.4|39113.4|39086.3|39046.3|0
1743127200000|2025-03-28 02:00:00|39086.3|39046.3|39074.5|39034.5|39096.4|39056.4|39074.5|39034.5|0
1743130800000|2025-03-28 03:00:00|39074.6|39034.6|39062.4|39022.4|39087.2|39047.2|39042.6|39002.6|0
1743134400000|2025-03-28 04:00:00|39062.5|39022.5|39055.9|39015.9|39062.5|39022.5|39042.7|39002.7|0
1743138000000|2025-03-28 05:00:00|39052.7|39012.7|39036.8|38996.8|39078.2|39038.2|39023.9|38983.9|0
1743141600000|2025-03-28 06:00:00|39036.7|38996.7|38941.9|38901.9|39100.7|39060.7|38935.5|38895.5|0
1743145200000|2025-03-28 07:00:00|38977.7|38962.7|38992.7|38977.7|39015.2|39000.2|38907.7|38892.7|485
1743148800000|2025-03-28 08:00:00|38995.2|38980.2|39040.2|39025.2|39095.2|39080.2|38890.2|38875.2|2293
1743152400000|2025-03-28 09:00:00|39037.7|39022.7|38755.2|38740.2|39050.2|39035.2|38692.7|38677.7|1288
1743156000000|2025-03-28 10:00:00|38757.7|38742.7|38872.7|38857.7|38962.7|38947.7|38740.2|38725.2|1061
1743159600000|2025-03-28 11:00:00|38877.7|38862.7|39047.7|39032.7|39055.2|39040.2|38855.2|38840.2|573
1743163200000|2025-03-28 12:00:00|39045.2|39030.2|38882.7|38867.7|39077.7|39062.7|38847.7|38832.7|725
1743166800000|2025-03-28 13:00:00|38885.2|38870.2|38777.7|38762.7|38997.7|38982.7|38775.2|38760.2|1438
1743170400000|2025-03-28 14:00:00|38770.2|38755.2|38667.7|38652.7|38822.7|38807.7|38625.2|38610.2|1462
1743174000000|2025-03-28 15:00:00|38665.2|38650.2|38727.7|38712.7|38857.7|38842.7|38632.7|38617.7|1482
1743177600000|2025-03-28 16:00:00|38725.2|38710.2|38705.2|38680.2|38812.7|38797.7|38700.2|38675.2|1579
1743181200000|2025-03-28 17:00:00|38700.2|38675.2|38710.2|38690.2|38710.2|38690.2|38640.2|38620.2|364
1743184800000|2025-03-28 18:00:00|38715.2|38695.2|38710.2|38690.2|38740.2|38720.2|38680.2|38660.2|121
1743188400000|2025-03-28 19:00:00|38715.2|38685.2|38700.2|38685.2|38735.2|38715.2|38660.2|38645.2|105
1743192000000|2025-03-28 20:00:00|38702.7|38687.7|38617.7|38602.7|38702.7|38687.7|38592.7|38577.7|125
1743195600000|2025-03-28 21:00:00|38522.7|38507.7|38522.7|38507.7|38522.7|38507.7|38522.7|38507.7|0
1743372000000|2025-03-30 22:00:00|38455.4|38415.4|38529.6|38489.6|38535|38495|38426.8|38386.8|0
1743375600000|2025-03-30 23:00:00|38530.3|38490.3|38572.6|38532.6|38573.3|38533.3|38468.7|38428.7|0
1743379200000|2025-03-31 00:00:00|38570.7|38530.7|38410.3|38370.3|38575.2|38535.2|38372.1|38332.1|0
1743382800000|2025-03-31 01:00:00|38413.5|38373.5|38448.8|38408.8|38481.4|38441.4|38410.4|38370.4|0
1743386400000|2025-03-31 02:00:00|38448.7|38408.7|38400.8|38360.8|38449.8|38409.8|38381.8|38341.8|0
1743390000000|2025-03-31 03:00:00|38429.7|38389.7|38404.1|38364.1|38429.8|38389.8|38390|38350|0
1743393600000|2025-03-31 04:00:00|38404|38364|38370.3|38330.3|38455.7|38415.7|38363.6|38323.6|0
1743397200000|2025-03-31 05:00:00|38393.2|38353.2|38268.3|38228.3|38406|38366|38268.3|38228.3|0
1743400800000|2025-03-31 06:00:00|38277.8|38262.8|38412.8|38397.8|38440.3|38425.3|38255.3|38240.3|524
1743404400000|2025-03-31 07:00:00|38415.3|38400.3|38362.8|38347.8|38452.8|38437.8|38020.3|38005.3|3422
1743408000000|2025-03-31 08:00:00|38360.3|38345.3|38202.8|38187.8|38402.8|38387.8|38142.8|38127.8|1283
1743411600000|2025-03-31 09:00:00|38200.3|38185.3|38035.3|38020.3|38217.8|38202.8|38022.8|38007.8|1114
1743415200000|2025-03-31 10:00:00|38037.8|38022.8|37912.8|37897.8|38065.3|38050.3|37905.3|37890.3|1240
1743418800000|2025-03-31 11:00:00|37915.3|37900.3|37972.8|37957.8|38012.8|37997.8|37857.8|37842.8|1137
1743422400000|2025-03-31 12:00:00|37970.3|37955.3|38027.8|38012.8|38052.8|38037.8|37857.8|37842.8|1240
1743426000000|2025-03-31 13:00:00|38030.3|38015.3|38077.8|38062.8|38100.3|38085.3|37940.3|37925.3|1567
1743429600000|2025-03-31 14:00:00|38080.3|38065.3|38060.3|38045.3|38132.8|38117.8|38007.8|37992.8|1677
1743433200000|2025-03-31 15:00:00|38065.3|38050.3|38067.8|38047.8|38125.3|38110.3|38030.3|38015.3|2485
1743436800000|2025-03-31 16:00:00|38072.8|38052.8|38087.8|38067.8|38132.8|38107.8|37977.8|37957.8|425
1743440400000|2025-03-31 17:00:00|38082.8|38062.8|38097.8|38072.8|38162.8|38142.8|38077.8|38052.8|290
1743444000000|2025-03-31 18:00:00|38092.8|38077.8|38212.8|38197.8|38250.3|38235.3|38092.8|38067.8|318
1743447600000|2025-03-31 19:00:00|38215.3|38200.3|38270.3|38255.3|38347.8|38332.8|38212.8|38197.8|442
1743451200000|2025-03-31 20:00:00|38267.8|38227.8|38223.1|38183.1|38281.7|38241.7|38203.6|38163.6|0
1743454800000|2025-03-31 21:00:00|38223.7|38183.7|38227.6|38187.6|38230.9|38190.9|38223.7|38183.7|0
1743458400000|2025-03-31 22:00:00|38227.3|38187.3|38185.9|38145.9|38229.6|38189.6|38122.7|38082.7|0
1743462000000|2025-03-31 23:00:00|38186.8|38146.8|38177.5|38137.5|38226.7|38186.7|38151.7|38111.7|0
1743465600000|2025-04-01 00:00:00|38176.8|38136.8|38174|38134|38237.6|38197.6|38141|38101|0
1743469200000|2025-04-01 01:00:00|38167.7|38127.7|38199.9|38159.9|38231.5|38191.5|38154.8|38114.8|0
1743472800000|2025-04-01 02:00:00|38193.6|38153.6|38222.1|38182.1|38244.9|38204.9|38193.4|38153.4|0
1743476400000|2025-04-01 03:00:00|38222|38182|38202.1|38162.1|38239.8|38199.8|38195.8|38155.8|0
1743480000000|2025-04-01 04:00:00|38202|38162|38202.1|38162.1|38208.5|38168.5|38151|38111|0
1743483600000|2025-04-01 05:00:00|38202.2|38162.2|38206.8|38166.8|38259.8|38219.8|38189.4|38149.4|0
1743487200000|2025-04-01 06:00:00|38210.4|38195.4|38290.4|38275.4|38330.4|38315.4|38170.4|38155.4|540
1743490800000|2025-04-01 07:00:00|38272.9|38257.9|38227.9|38212.9|38382.9|38367.9|38135.4|38120.4|3205
1743494400000|2025-04-01 08:00:00|38225.4|38210.4|38400.4|38385.4|38415.4|38400.4|38177.9|38162.9|1578
1743498000000|2025-04-01 09:00:00|38405.4|38390.4|38492.9|38477.9|38537.9|38522.9|38400.4|38385.4|1305
1743501600000|2025-04-01 10:00:00|38495.4|38480.4|38375.4|38360.4|38500.4|38485.4|38250.4|38235.4|2892
1743505200000|2025-04-01 11:00:00|38380.4|38365.4|38407.9|38392.9|38412.9|38397.9|38242.9|38227.9|808
1743508800000|2025-04-01 12:00:00|38410.4|38395.4|38500.4|38485.4|38510.4|38495.4|38360.4|38345.4|2139
1743512400000|2025-04-01 13:00:00|38502.9|38487.9|38390.4|38375.4|38552.9|38537.9|38340.4|38325.4|1562
1743516000000|2025-04-01 14:00:00|38375.4|38360.4|38542.9|38527.9|38547.9|38532.9|38240.4|38225.4|1825
1743519600000|2025-04-01 15:00:00|38540.4|38525.4|38555.4|38535.4|38617.9|38602.9|38502.9|38487.9|2658
1743523200000|2025-04-01 16:00:00|38550.4|38530.4|38465.4|38440.4|38590.4|38570.4|38390.4|38370.4|592
1743526800000|2025-04-01 17:00:00|38460.4|38435.4|38420.4|38400.4|38485.4|38460.4|38420.4|38395.4|332
1743530400000|2025-04-01 18:00:00|38425.4|38405.4|38360.4|38345.4|38430.4|38405.4|38307.9|38290.4|429
1743534000000|2025-04-01 19:00:00|38352.9|38337.9|38492.9|38477.9|38520.4|38505.4|38347.9|38332.9|503
1743537600000|2025-04-01 20:00:00|38511|38471|38493.8|38453.8|38526.3|38486.3|38463.9|38423.9|0
1743541200000|2025-04-01 21:00:00|38493.9|38453.9|38503.6|38463.6|38510.1|38470.1|38490.6|38450.6|0
1743544800000|2025-04-01 22:00:00|38503.4|38463.4|38549.4|38509.4|38603.6|38563.6|38495.8|38455.8|0
1743548400000|2025-04-01 23:00:00|38548.8|38508.8|38547.4|38507.4|38571.5|38531.5|38535.1|38495.1|0
1743552000000|2025-04-02 00:00:00|38547.5|38507.5|38453.1|38413.1|38550.1|38510.1|38440.1|38400.1|0
1743555600000|2025-04-02 01:00:00|38453|38413|38491.4|38451.4|38501.1|38461.1|38440.2|38400.2|0
1743559200000|2025-04-02 02:00:00|38491.6|38451.6|38491.8|38451.8|38522.7|38482.7|38472|38432|0
1743562800000|2025-04-02 03:00:00|38491|38451|38484.4|38444.4|38491.4|38451.4|38459.1|38419.1|0
1743566400000|2025-04-02 04:00:00|38484.3|38444.3|38480.6|38440.6|38487.7|38447.7|38465.1|38425.1|0
1743570000000|2025-04-02 05:00:00|38485.6|38445.6|38457.8|38417.8|38501.8|38461.8|38444.9|38404.9|0
1743573600000|2025-04-02 06:00:00|38416.8|38401.8|38366.8|38351.8|38451.8|38436.8|38361.8|38346.8|222
1743577200000|2025-04-02 07:00:00|38376.8|38361.8|38229.3|38214.3|38546.8|38531.8|38191.8|38176.8|2307
1743580800000|2025-04-02 08:00:00|38234.3|38219.3|38209.3|38194.3|38261.8|38246.8|38051.8|38036.8|1408
1743584400000|2025-04-02 09:00:00|38206.8|38191.8|38281.8|38266.8|38341.8|38326.8|38184.3|38169.3|779
1743588000000|2025-04-02 10:00:00|38284.3|38269.3|38166.8|38151.8|38301.8|38286.8|38154.3|38139.3|1469
1743591600000|2025-04-02 11:00:00|38174.3|38159.3|38144.3|38129.3|38224.3|38209.3|38079.3|38064.3|688
1743595200000|2025-04-02 12:00:00|38146.8|38131.8|38121.8|38106.8|38164.3|38149.3|38029.3|38014.3|1935
1743598800000|2025-04-02 13:00:00|38124.3|38109.3|38174.3|38159.3|38244.3|38229.3|38086.8|38071.8|1223
1743602400000|2025-04-02 14:00:00|38169.3|38154.3|38336.8|38321.8|38356.8|38341.8|38164.3|38149.3|1471
1743606000000|2025-04-02 15:00:00|38331.8|38316.8|38369.3|38344.3|38451.8|38436.8|38296.8|38281.8|1894
1743609600000|2025-04-02 16:00:00|38364.3|38339.3|38474.3|38449.3|38504.3|38484.3|38354.3|38334.3|422
1743613200000|2025-04-02 17:00:00|38479.3|38454.3|38424.3|38399.3|38554.3|38534.3|38374.3|38349.3|402
1743616800000|2025-04-02 18:00:00|38419.3|38394.3|38326.8|38311.8|38444.3|38419.3|38301.8|38284.3|300
1743620400000|2025-04-02 19:00:00|38329.3|38314.3|38506.8|38491.8|38521.8|38506.8|38329.3|38314.3|274
1743624000000|2025-04-02 20:00:00|38515.4|38475.4|37833.7|37793.7|38882.2|38842.2|37696.9|37656.9|0
1743627600000|2025-04-02 21:00:00|37833.9|37793.9|37577.5|37537.5|37840.8|37800.8|37553|37513|0
1743631200000|2025-04-02 22:00:00|37577.4|37537.4|37555.8|37515.8|37610.3|37570.3|37194.7|37154.7|0
1743634800000|2025-04-02 23:00:00|37553.9|37513.9|37447|37407|37555.8|37515.8|37374.8|37334.8|0
1743638400000|2025-04-03 00:00:00|37448.3|37408.3|37678|37638|37989.6|37949.6|37448.3|37408.3|0
1743642000000|2025-04-03 01:00:00|37677.9|37637.9|37820.8|37780.8|37879.5|37839.5|37665.6|37625.6|0
1743645600000|2025-04-03 02:00:00|37827|37787|37896.1|37856.1|37920.9|37880.9|37814|37774|0
1743649200000|2025-04-03 03:00:00|37896.2|37856.2|37831.9|37791.9|37902.3|37862.3|37799.3|37759.3|0
1743652800000|2025-04-03 04:00:00|37831.8|37791.8|37830.8|37790.8|37934|37894|37811.8|37771.8|0
1743656400000|2025-04-03 05:00:00|37830.9|37790.9|37662.1|37622.1|37878.8|37838.8|37656|37616|0
1743660000000|2025-04-03 06:00:00|38194.4|38179.4|37749.4|37734.4|38194.4|38179.4|37744.4|37729.4|1032
1743663600000|2025-04-03 07:00:00|37751.9|37736.9|37851.9|37836.9|37919.4|37904.4|37626.9|37611.9|3680
1743667200000|2025-04-03 08:00:00|37849.4|37834.4|37904.4|37889.4|37931.9|37916.9|37779.4|37764.4|1377
1743670800000|2025-04-03 09:00:00|37901.9|37886.9|37711.9|37696.9|37906.9|37891.9|37701.9|37686.9|1186
1743674400000|2025-04-03 10:00:00|37714.4|37699.4|37561.9|37546.9|37744.4|37729.4|37501.9|37486.9|1672
1743678000000|2025-04-03 11:00:00|37566.9|37551.9|37496.9|37481.9|37609.4|37594.4|37424.4|37409.4|1376
1743681600000|2025-04-03 12:00:00|37491.9|37476.9|37404.4|37389.4|37596.9|37581.9|37374.4|37359.4|1401
1743685200000|2025-04-03 13:00:00|37401.9|37386.9|37299.4|37284.4|37439.4|37424.4|37271.9|37256.9|1714
1743688800000|2025-04-03 14:00:00|37294.4|37279.4|37046.9|37031.9|37299.4|37284.4|37034.4|37019.4|2553
1743692400000|2025-04-03 15:00:00|37034.4|37019.4|37121.9|37096.9|37136.9|37114.4|36979.4|36964.4|4906
1743696000000|2025-04-03 16:00:00|37116.9|37091.9|37146.9|37121.9|37271.9|37246.9|37116.9|37091.9|679
1743699600000|2025-04-03 17:00:00|37151.9|37126.9|37126.9|37101.9|37206.9|37181.9|37086.9|37061.9|399
1743703200000|2025-04-03 18:00:00|37130.9|37102.9|37106.9|37091.9|37161.9|37136.9|37044.4|37029.4|249
1743706800000|2025-04-03 19:00:00|37099.4|37084.4|36931.9|36916.9|37106.9|37091.9|36901.9|36886.9|491
1743710400000|2025-04-03 20:00:00|36949.2|36909.2|36896.3|36856.3|36979.7|36939.7|36865.6|36825.6|0
1743714000000|2025-04-03 21:00:00|36895.6|36855.6|36906.3|36866.3|36908.9|36868.9|36890.4|36850.4|0
1743717600000|2025-04-03 22:00:00|36906.5|36866.5|36890.8|36850.8|36949.8|36909.8|36829.7|36789.7|0
1743721200000|2025-04-03 23:00:00|36892.1|36852.1|36906.1|36866.1|36941.2|36901.2|36853.1|36813.1|0
1743724800000|2025-04-04 00:00:00|36906.2|36866.2|36920.1|36880.1|36977.9|36937.9|36887.7|36847.7|0
1743728400000|2025-04-04 01:00:00|36923.2|36883.2|36852.8|36812.8|36974.2|36934.2|36849.4|36809.4|0
1743732000000|2025-04-04 02:00:00|36855.9|36815.9|36843.5|36803.5|36932.7|36892.7|36837.2|36797.2|0
1743735600000|2025-04-04 03:00:00|36843.4|36803.4|36816.7|36776.7|36861.4|36821.4|36758.7|36718.7|0
1743739200000|2025-04-04 04:00:00|36816.8|36776.8|36751.2|36711.2|36832.8|36792.8|36732.2|36692.2|0
1743742800000|2025-04-04 05:00:00|36751.4|36711.4|36915.2|36875.2|36943.7|36903.7|36728.7|36688.7|0
1743746400000|2025-04-04 06:00:00|36941.9|36926.9|36749.4|36734.4|36954.4|36939.4|36721.9|36706.9|678
1743750000000|2025-04-04 07:00:00|36729.4|36714.4|35911.9|35896.9|36774.4|36759.4|35881.9|35866.9|6210
1743753600000|2025-04-04 08:00:00|35904.4|35889.4|35594.4|35579.4|35964.4|35949.4|35531.9|35516.9|4197
1743757200000|2025-04-04 09:00:00|35591.9|35576.9|35196.9|35181.9|35641.9|35626.9|35124.4|35109.4|3891
1743760800000|2025-04-04 10:00:00|35199.4|35184.4|34272.5|34257.5|35226.9|35211.9|34152.5|34137.5|6997
1743764400000|2025-04-04 11:00:00|34287.5|34272.5|34732.5|34717.5|34757.5|34742.5|34135|34120|3396
1743768000000|2025-04-04 12:00:00|34722.5|34707.5|34892.5|34877.5|35052.5|35037.5|34467.5|34452.5|3421
1743771600000|2025-04-04 13:00:00|34902.5|34887.5|34820|34805|35257.5|35242.5|34670|34655|3798
1743775200000|2025-04-04 14:00:00|34832.5|34817.5|34377.5|34362.5|34832.5|34817.5|34050|34035|4127
1743778800000|2025-04-04 15:00:00|34372.5|34357.5|34427.5|34402.5|34857.5|34842.5|34347.5|34332.5|6747
1743782400000|2025-04-04 16:00:00|34432.5|34407.5|34362.5|34337.5|34611.5|34587.5|34287.5|34262.5|1487
1743786000000|2025-04-04 17:00:00|34357.5|34332.5|34612.5|34587.5|34612.5|34587.5|34292.5|34267.5|873
1743789600000|2025-04-04 18:00:00|34617.5|34592.5|34342.5|34327.5|34652.5|34627.5|34270|34255|681
1743793200000|2025-04-04 19:00:00|34345|34330|34195|34180|34507.5|34492.5|34195|34180|817
1743796800000|2025-04-04 20:00:00|34267.6|34227.6|34150|34110|34270.2|34230.2|34076|34036|0
1743800400000|2025-04-04 21:00:00|34149.7|34109.7|34149.7|34109.7|34149.7|34109.7|34149.7|34109.7|0
1743976800000|2025-04-06 22:00:00|33350.1|33310.1|32994.6|32954.6|33353.3|33313.3|32879.6|32839.6|0
1743980400000|2025-04-06 23:00:00|32993.4|32953.4|33091.5|33051.5|33167.9|33127.9|32798|32758|0
1743984000000|2025-04-07 00:00:00|33093.4|33053.4|33408|33368|33576.8|33536.8|33046.3|33006.3|0
1743987600000|2025-04-07 01:00:00|33408.1|33368.1|33742.5|33702.5|33916.7|33876.7|33395.6|33355.6|0
1743991200000|2025-04-07 02:00:00|33739.4|33699.4|33675.9|33635.9|33757.8|33717.8|33566.4|33526.4|0
1743994800000|2025-04-07 03:00:00|33676|33636|33562.5|33522.5|33682.2|33642.2|33404.1|33364.1|0
1743998400000|2025-04-07 04:00:00|33559.5|33519.5|33354.9|33314.9|33607.9|33567.9|33286.6|33246.6|0
1744002000000|2025-04-07 05:00:00|33358|33318|33350.5|33310.5|33635.9|33595.9|33252.1|33212.1|0
1744005600000|2025-04-07 06:00:00|32847.3|32832.3|31979.8|31964.8|33177.3|33162.3|31917.3|31902.3|1871
1744009200000|2025-04-07 07:00:00|31969.8|31954.8|32469.8|32454.8|32502.3|32487.3|31412.3|31397.3|8146
1744012800000|2025-04-07 08:00:00|32472.3|32457.3|32392.3|32377.3|32854.8|32839.8|32344.8|32329.8|5706
1744016400000|2025-04-07 09:00:00|32389.8|32374.8|32444.8|32429.8|32687.3|32672.3|32142.3|32127.3|4232
1744020000000|2025-04-07 10:00:00|32447.3|32432.3|32949.8|32934.8|33232.3|33217.3|32424.8|32409.8|4820
1744023600000|2025-04-07 11:00:00|32954.8|32939.8|32682.3|32667.3|33199.8|33184.8|32534.8|32519.8|4300
1744027200000|2025-04-07 12:00:00|32684.8|32669.8|33089.8|33074.8|33122.3|33107.3|32492.3|32477.3|5056
1744030800000|2025-04-07 13:00:00|33092.3|33077.3|33019.8|33004.8|33092.3|33077.3|32452.3|32437.3|6062
1744034400000|2025-04-07 14:00:00|33024.8|33009.8|33462.3|33437.3|34634.8|34619.8|32949.8|32934.8|6569
1744038000000|2025-04-07 15:00:00|33472.3|33447.3|32881.3|32843.3|33589.8|33564.8|32719.8|32694.8|4872
1744041600000|2025-04-07 16:00:00|32883.8|32845.8|32753.8|32715.8|32993.8|32955.8|32703.8|32665.8|738
1744045200000|2025-04-07 17:00:00|32756.3|32718.3|33386.3|33348.3|33388.8|33350.8|32756.3|32718.3|584
1744048800000|2025-04-07 18:00:00|33388.8|33350.8|33057.3|33032.3|33423.8|33385.8|33049.8|33024.8|460
1744052400000|2025-04-07 19:00:00|33059.8|33034.8|33052.3|33027.3|33249.8|33224.8|32957.3|32932.3|318
1744056000000|2025-04-07 20:00:00|32982|32932|33123.1|33073.1|33247.8|33197.8|32982|32932|0
1744059600000|2025-04-07 21:00:00|33123.2|33073.2|33156.3|33106.3|33162.6|33112.6|33120|33070|0
1744063200000|2025-04-07 22:00:00|33155.6|33105.6|33242.2|33192.2|33242.8|33192.8|33129.7|33079.7|0
1744066800000|2025-04-07 23:00:00|33242.8|33192.8|33269.7|33219.7|33300.3|33250.3|33234|33184|0
1744070400000|2025-04-08 00:00:00|33269.1|33219.1|33296.7|33246.7|33569.1|33519.1|33220.5|33170.5|0
1744074000000|2025-04-08 01:00:00|33296.6|33246.6|33743|33693|33753.3|33703.3|33194.3|33144.3|0
1744077600000|2025-04-08 02:00:00|33742.9|33692.9|33653.7|33603.7|33751.5|33701.5|33583.9|33533.9|0
1744081200000|2025-04-08 03:00:00|33653.6|33603.6|33479.6|33439.6|33653.7|33603.7|33405.3|33365.3|0
1744084800000|2025-04-08 04:00:00|33482.7|33442.7|33433.7|33393.7|33521.1|33481.1|33311.5|33271.5|0
1744088400000|2025-04-08 05:00:00|33433.6|33393.6|33560|33520|33580.8|33540.8|33303.6|33263.6|0
1744092000000|2025-04-08 06:00:00|33448.3|33433.3|33503.3|33488.3|33553.3|33538.3|33248.3|33233.3|762
1744095600000|2025-04-08 07:00:00|33493.3|33478.3|32968.3|32953.3|33528.3|33513.3|32838.3|32823.3|5173
1744099200000|2025-04-08 08:00:00|32963.3|32948.3|33083.3|33068.3|33168.3|33153.3|32593.3|32578.3|4124
1744102800000|2025-04-08 09:00:00|33088.3|33073.3|32943.3|32928.3|33178.3|33163.3|32900.8|32885.8|5120
1744106400000|2025-04-08 10:00:00|32948.3|32933.3|33178.3|33163.3|33235.8|33220.8|32855.8|32840.8|2015
1744110000000|2025-04-08 11:00:00|33183.3|33168.3|33693.3|33678.3|33703.3|33688.3|33183.3|33168.3|2197
1744113600000|2025-04-08 12:00:00|33690.8|33675.8|33823.3|33808.3|33840.8|33825.8|33563.3|33548.3|3347
1744117200000|2025-04-08 13:00:00|33803.3|33788.3|33943.3|33928.3|33993.3|33978.3|33738.3|33723.3|3672
1744120800000|2025-04-08 14:00:00|33958.3|33943.3|33683.3|33668.3|34028.3|34013.3|33678.3|33663.3|2625
1744124400000|2025-04-08 15:00:00|33693.3|33678.3|33663.3|33638.3|33755.8|33740.8|33518.3|33503.3|2932
1744128000000|2025-04-08 16:00:00|33658.3|33633.3|33153.3|33128.3|33708.3|33683.3|33147.3|33119.3|863
1744131600000|2025-04-08 17:00:00|33158.3|33133.3|33078.3|33053.3|33197.3|33169.3|32787.3|32759.3|844
1744135200000|2025-04-08 18:00:00|33077.3|33049.3|32815.8|32800.8|33102.3|33078.3|32803.3|32788.3|527
1744138800000|2025-04-08 19:00:00|32813.3|32798.3|32503.3|32488.3|32823.3|32808.3|32110.8|32095.8|838
1744142400000|2025-04-08 20:00:00|32495.8|32455.8|32439.3|32399.3|32562.2|32522.2|32348|32308|0
1744146000000|2025-04-08 21:00:00|32440.5|32400.5|32432.4|32392.4|32455.1|32415.1|32426.3|32386.3|0
1744149600000|2025-04-08 22:00:00|32432.5|32392.5|32201.8|32161.8|32454.4|32414.4|32151|32111|0
1744153200000|2025-04-08 23:00:00|32270.1|32230.1|32197.7|32157.7|32270.1|32230.1|32045.9|32005.9|0
1744156800000|2025-04-09 00:00:00|32197.6|32157.6|32168.4|32128.4|32239.7|32199.7|31999.7|31959.7|0
1744160400000|2025-04-09 01:00:00|32168.3|32128.3|32443.7|32403.7|32449.9|32409.9|32080.2|32040.2|0
1744164000000|2025-04-09 02:00:00|32440.7|32400.7|32450.8|32410.8|32575.1|32535.1|32409.4|32369.4|0
1744167600000|2025-04-09 03:00:00|32453.9|32413.9|32286.2|32246.2|32522|32482|32249.1|32209.1|0
1744171200000|2025-04-09 04:00:00|32286.3|32246.3|32192.9|32152.9|32389.7|32349.7|32083.1|32043.1|0
1744174800000|2025-04-09 05:00:00|32192.8|32152.8|32300.5|32260.5|32315.7|32275.7|32036.9|31996.9|0
1744178400000|2025-04-09 06:00:00|32345.5|32330.5|32405.5|32390.5|32600.5|32585.5|32330.5|32315.5|669
1744182000000|2025-04-09 07:00:00|32408|32393|32963|32948|33090.5|33075.5|32343|32328|4296
1744185600000|2025-04-09 08:00:00|32973|32958|32903|32888|32995.5|32980.5|32465.5|32450.5|2068
1744189200000|2025-04-09 09:00:00|32905.5|32890.5|32615.5|32600.5|32988|32973|32610.5|32595.5|1437
1744192800000|2025-04-09 10:00:00|32613|32598|32543|32528|32745.5|32730.5|32500.5|32485.5|1882
1744196400000|2025-04-09 11:00:00|32558|32543|32315.5|32300.5|32560.5|32545.5|32100.5|32085.5|3247
1744200000000|2025-04-09 12:00:00|32305.5|32290.5|32488.5|32473.5|32576|32561|32175.5|32160.5|1976
1744203600000|2025-04-09 13:00:00|32483.5|32468.5|32845|32830|32915|32900|32466|32451|2532
1744207200000|2025-04-09 14:00:00|32850|32835|32557.5|32542.5|33010|32995|32547.5|32532.5|2755
1744210800000|2025-04-09 15:00:00|32560|32545|32692.5|32667.5|32810|32795|32547.5|32532.5|3273
1744214400000|2025-04-09 16:00:00|32697.5|32672.5|32887.5|32862.5|32941.5|32913.5|32642.5|32617.5|657
1744218000000|2025-04-09 17:00:00|32891.5|32863.5|35112.5|35107.5|35112.5|35107.5|32721.5|32693.5|1307
1744221600000|2025-04-09 18:00:00|35126.5|35088.5|35132.5|35107.5|35602.5|35567.5|35040|35015|1197
1744225200000|2025-04-09 19:00:00|35125|35100|35905|35880|36070|36045|35072.5|35047.5|1055
1744228800000|2025-04-09 20:00:00|35867.2|35817.2|35967.4|35917.4|35982.3|35932.3|35816.3|35766.3|0
1744232400000|2025-04-09 21:00:00|35968.7|35918.7|35900.7|35850.7|35980.8|35930.8|35894.3|35844.3|0
1744236000000|2025-04-09 22:00:00|35900.5|35850.5|35987.5|35937.5|35988.1|35938.1|35841.9|35791.9|0
1744239600000|2025-04-09 23:00:00|35987.4|35937.4|35964.7|35914.7|36030.9|35980.9|35940.4|35890.4|0
1744243200000|2025-04-10 00:00:00|35964.3|35914.3|35809.9|35759.9|36096.8|36046.8|35676.7|35626.7|0
1744246800000|2025-04-10 01:00:00|35809.8|35759.8|35758.6|35708.6|35848.5|35798.5|35698.2|35648.2|0
1744250400000|2025-04-10 02:00:00|35758.5|35708.5|35774.5|35724.5|35877.3|35827.3|35710.6|35660.6|0
1744254000000|2025-04-10 03:00:00|35771.4|35721.4|35658.7|35608.7|35780.5|35730.5|35531.2|35481.2|0
1744257600000|2025-04-10 04:00:00|35658.6|35608.6|35654.9|35604.9|35705|35655|35562.6|35512.6|0
1744261200000|2025-04-10 05:00:00|35651.8|35601.8|35553.1|35503.1|35658|35608|35430.4|35380.4|0
1744264800000|2025-04-10 06:00:00|35627.1|35602.1|35854.6|35839.6|36044.6|36029.6|35359.6|35334.6|983
1744268400000|2025-04-10 07:00:00|35859.6|35844.6|34884.6|34869.6|35914.6|35899.6|34804.6|34789.6|4467
1744272000000|2025-04-10 08:00:00|34887.1|34872.1|34749.6|34734.6|34917.1|34902.1|34527.1|34512.1|2142
1744275600000|2025-04-10 09:00:00|34742.1|34727.1|34709.6|34694.6|34764.6|34749.6|34547.1|34532.1|1346
1744279200000|2025-04-10 10:00:00|34707.1|34692.1|34952.1|34937.1|35017.1|35002.1|34644.6|34629.6|1035
1744282800000|2025-04-10 11:00:00|34957.1|34942.1|34817.1|34802.1|35044.6|35029.6|34734.6|34719.6|1589
1744286400000|2025-04-10 12:00:00|34822.1|34807.1|34642.1|34627.1|34827.1|34812.1|34539.6|34524.6|2400
1744290000000|2025-04-10 13:00:00|34644.6|34629.6|34504.6|34489.6|34839.6|34824.6|34432.1|34417.1|3228
1744293600000|2025-04-10 14:00:00|34507.1|34492.1|34419.6|34404.6|34597.1|34582.1|34334.6|34319.6|3975
1744297200000|2025-04-10 15:00:00|34417.1|34402.1|34002.1|33977.1|34554.6|34539.6|33966.1|33938.1|4874
1744300800000|2025-04-10 16:00:00|33997.1|33978.1|34076.1|34048.1|34126.1|34098.1|33622.1|33597.1|1108
1744304400000|2025-04-10 17:00:00|34073.6|34045.6|34222.1|34197.1|34266.1|34238.1|33771.1|33743.1|674
1744308000000|2025-04-10 18:00:00|34221.1|34193.1|34342.1|34327.1|34467.1|34452.1|34091.1|34063.1|601
1744311600000|2025-04-10 19:00:00|34349.6|34334.6|34397.1|34382.1|34469.6|34454.6|34029.6|34014.6|431
1744315200000|2025-04-10 20:00:00|34387.1|34372.1|34420.6|34380.6|34507.6|34467.6|34354|34314|0
1744318800000|2025-04-10 21:00:00|34420|34380|34396.9|34356.9|34427.6|34387.6|34390.6|34350.6|0
1744322400000|2025-04-10 22:00:00|34397.1|34357.1|34459.7|34419.7|34543.5|34503.5|34395.6|34355.6|0
1744326000000|2025-04-10 23:00:00|34459.8|34419.8|34271.3|34231.3|34475.6|34435.6|34225.6|34185.6|0
1744329600000|2025-04-11 00:00:00|34271.1|34231.1|34124.8|34084.8|34285.2|34245.2|33996|33956|0
1744333200000|2025-04-11 01:00:00|34124.7|34084.7|34321.2|34281.2|34327.8|34287.8|34078.4|34038.4|0
1744336800000|2025-04-11 02:00:00|34315.1|34275.1|34351.5|34311.5|34412.2|34372.2|34246.6|34206.6|0
1744340400000|2025-04-11 03:00:00|34357.7|34317.7|34408.7|34368.7|34460|34420|34338|34298|0
1744344000000|2025-04-11 04:00:00|34408.8|34368.8|34415.2|34375.2|34485.3|34445.3|34361.5|34321.5|0
1744347600000|2025-04-11 05:00:00|34415.3|34375.3|34555|34515|34601.7|34561.7|34330.9|34290.9|0
1744351200000|2025-04-11 06:00:00|34596.9|34581.9|34604.4|34589.4|34734.4|34719.4|34574.4|34559.4|492
1744354800000|2025-04-11 07:00:00|34591.9|34576.9|34014.4|33999.4|34646.9|34631.9|34014.4|33999.4|2907
1744358400000|2025-04-11 08:00:00|34009.4|33994.4|33746.9|33731.9|34129.4|34114.4|33619.4|33604.4|1755
1744362000000|2025-04-11 09:00:00|33739.4|33724.4|34014.4|33999.4|34026.9|34011.9|33551.9|33536.9|1451
1744365600000|2025-04-11 10:00:00|34019.4|34004.4|34114.4|34099.4|34229.4|34214.4|33936.9|33921.9|2244
1744369200000|2025-04-11 11:00:00|34119.4|34104.4|33849.4|33834.4|34134.4|34119.4|33724.4|33709.4|2066
1744372800000|2025-04-11 12:00:00|33846.9|33831.9|33896.9|33881.9|34031.9|34016.9|33834.4|33819.4|1247
1744376400000|2025-04-11 13:00:00|33899.4|33884.4|34061.9|34046.9|34156.9|34141.9|33694.4|33679.4|2128
1744380000000|2025-04-11 14:00:00|34039.4|34024.4|34001.9|33986.9|34181.9|34166.9|33774.4|33759.4|2638
1744383600000|2025-04-11 15:00:00|34004.4|33989.4|34189.4|34164.4|34193.4|34165.4|33871.9|33856.9|2241
1744387200000|2025-04-11 16:00:00|34184.4|34169.4|34453.4|34425.4|34479.4|34454.4|34144.4|34119.4|639
1744390800000|2025-04-11 17:00:00|34449.4|34424.4|34619.4|34599.4|34649.4|34624.4|34329.4|34304.4|651
1744394400000|2025-04-11 18:00:00|34618.4|34594.4|34539.4|34524.4|34639.4|34619.4|34489.4|34469.4|455
1744398000000|2025-04-11 19:00:00|34541.9|34526.9|34724.4|34709.4|34766.9|34751.9|34539.4|34524.4|466
1744401600000|2025-04-11 20:00:00|34739.3|34699.3|34753.2|34713.2|34782.1|34742.1|34718.4|34678.4|54
1744581600000|2025-04-13 22:00:00|34921.2|34881.2|34812.3|34772.3|34996.4|34956.4|34791.1|34751.1|0
1744585200000|2025-04-13 23:00:00|34812.5|34772.5|34870.9|34830.9|34916.4|34876.4|34791.3|34751.3|0
1744588800000|2025-04-14 00:00:00|34870.3|34830.3|34903.6|34863.6|34988|34948|34852.3|34812.3|0
1744592400000|2025-04-14 01:00:00|34903.5|34863.5|34925.2|34885.2|34944.2|34904.2|34877.4|34837.4|0
1744596000000|2025-04-14 02:00:00|34925.3|34885.3|34908.4|34868.4|34951|34911|34889|34849|0
1744599600000|2025-04-14 03:00:00|34908.5|34868.5|34902|34862|34958.4|34918.4|34832.3|34792.3|0
1744603200000|2025-04-14 04:00:00|34905.1|34865.1|34941.5|34901.5|34948|34908|34884.3|34844.3|0
1744606800000|2025-04-14 05:00:00|34941.4|34901.4|34863.8|34823.8|34957.2|34917.2|34855.4|34815.4|0
1744610400000|2025-04-14 06:00:00|34805.5|34790.5|34820.5|34805.5|34918|34903|34805.5|34790.5|356
1744614000000|2025-04-14 07:00:00|34815.5|34800.5|34755.5|34740.5|34828|34813|34553|34538|2378
1744617600000|2025-04-14 08:00:00|34758|34743|34798|34783|34885.5|34870.5|34660.5|34645.5|1171
1744621200000|2025-04-14 09:00:00|34800.5|34785.5|34743|34728|34885.5|34870.5|34675.5|34660.5|1027
1744624800000|2025-04-14 10:00:00|34740.5|34725.5|34810.5|34795.5|34823|34808|34705.5|34690.5|601
1744628400000|2025-04-14 11:00:00|34813|34798|34785.5|34770.5|34840.5|34825.5|34733|34718|750
1744632000000|2025-04-14 12:00:00|34788|34773|34945.5|34930.5|34965.5|34950.5|34758|34743|970
1744635600000|2025-04-14 13:00:00|34948|34933|34828|34813|34953|34938|34780.5|34765.5|1203
1744639200000|2025-04-14 14:00:00|34833|34818|35008|34993|35088|35073|34833|34818|1833
1744642800000|2025-04-14 15:00:00|35010.5|34995.5|34660.5|34635.5|35020.5|35005.5|34635.5|34610.5|2466
1744646400000|2025-04-14 16:00:00|34655.5|34630.5|34805.5|34780.5|34885.5|34860.5|34585.5|34560.5|608
1744650000000|2025-04-14 17:00:00|34810.5|34785.5|34950.5|34925.5|34975.5|34950.5|34800.5|34775.5|468
1744653600000|2025-04-14 18:00:00|34955.5|34930.5|35040.5|35025.5|35048|35033|34945.5|34925.5|239
1744657200000|2025-04-14 19:00:00|35038|35023|34978|34963|35108|35093|34950.5|34935.5|326
1744660800000|2025-04-14 20:00:00|35005.8|34965.8|34972.1|34932.1|35040.5|35000.5|34849.6|34809.6|0
1744664400000|2025-04-14 21:00:00|34971.9|34931.9|34980.9|34940.9|34989.8|34949.8|34959.8|34919.8|0
1744668000000|2025-04-14 22:00:00|34980.6|34940.6|34882.9|34842.9|34982.8|34942.8|34874.6|34834.6|0
1744671600000|2025-04-14 23:00:00|34883|34843|34911|34871|34940.4|34900.4|34879.1|34839.1|0
1744675200000|2025-04-15 00:00:00|34911.1|34871.1|34988.3|34948.3|35007.1|34967.1|34911.1|34871.1|0
1744678800000|2025-04-15 01:00:00|34988.2|34948.2|34988|34948|35013.8|34973.8|34957.4|34917.4|0
1744682400000|2025-04-15 02:00:00|34988.1|34948.1|34984.1|34944.1|35007.7|34967.7|34959.7|34919.7|0
1744686000000|2025-04-15 03:00:00|34993.4|34953.4|35038.1|34998.1|35056.9|35016.9|34962.4|34922.4|0
1744689600000|2025-04-15 04:00:00|35038.2|34998.2|35022.6|34982.6|35056.8|35016.8|34994.2|34954.2|0
1744693200000|2025-04-15 05:00:00|35019.5|34979.5|34967.1|34927.1|35032.1|34992.1|34938.5|34898.5|0
1744696800000|2025-04-15 06:00:00|34930.4|34915.4|35072.9|35057.9|35102.9|35087.9|34925.4|34910.4|166
1744700400000|2025-04-15 07:00:00|35075.4|35060.4|35445.4|35430.4|35445.4|35430.4|35065.4|35050.4|2432
1744704000000|2025-04-15 08:00:00|35442.9|35427.9|35517.9|35502.9|35535.4|35520.4|35285.4|35270.4|1722
1744707600000|2025-04-15 09:00:00|35512.9|35497.9|35497.9|35482.9|35532.9|35517.9|35412.9|35397.9|4821
1744711200000|2025-04-15 10:00:00|35500.4|35485.4|35550.4|35535.4|35605.4|35590.4|35487.9|35472.9|1103
1744714800000|2025-04-15 11:00:00|35547.9|35532.9|35485.4|35470.4|35595.4|35580.4|35462.9|35447.9|595
1744718400000|2025-04-15 12:00:00|35490.4|35475.4|35635.4|35620.4|35677.9|35662.9|35427.9|35412.9|1384
1744722000000|2025-04-15 13:00:00|35637.9|35622.9|35787.9|35772.9|35815.4|35800.4|35620.4|35605.4|1449
1744725600000|2025-04-15 14:00:00|35795.4|35780.4|35775.4|35760.4|35857.9|35842.9|35645.4|35630.4|2374
1744729200000|2025-04-15 15:00:00|35777.9|35762.9|35787.9|35767.9|35827.9|35812.9|35742.9|35727.9|1952
1744732800000|2025-04-15 16:00:00|35792.9|35762.9|35792.9|35772.9|35917.9|35897.9|35777.9|35753.9|478
1744736400000|2025-04-15 17:00:00|35797.9|35777.9|35762.9|35737.9|35832.9|35807.9|35721.9|35693.9|179
1744740000000|2025-04-15 18:00:00|35761.9|35733.9|35795.4|35780.4|35822.9|35807.9|35707.9|35687.9|97
1744743600000|2025-04-15 19:00:00|35792.9|35777.9|35762.9|35747.9|35820.4|35805.4|35742.9|35727.9|254
1744747200000|2025-04-15 20:00:00|35785.8|35745.8|35759.7|35719.7|35803.6|35763.6|35741|35701|0
1744750800000|2025-04-15 21:00:00|35760.3|35720.3|35668.1|35628.1|35787.9|35747.9|35661.6|35621.6|0
1744754400000|2025-04-15 22:00:00|35668.7|35628.7|35613.6|35573.6|35668.7|35628.7|35544.2|35504.2|0
1744758000000|2025-04-15 23:00:00|35612.4|35572.4|35585.1|35545.1|35623.3|35583.3|35544.6|35504.6|0
1744761600000|2025-04-16 00:00:00|35585|35545|35623|35583|35651.4|35611.4|35543.3|35503.3|0
1744765200000|2025-04-16 01:00:00|35623.2|35583.2|35627.4|35587.4|35649.1|35609.1|35611.8|35571.8|0
1744768800000|2025-04-16 02:00:00|35630.5|35590.5|35613.1|35573.1|35649.3|35609.3|35586.5|35546.5|0
1744772400000|2025-04-16 03:00:00|35613.2|35573.2|35597|35557|35644.9|35604.9|35590.8|35550.8|0
1744776000000|2025-04-16 04:00:00|35600.1|35560.1|35587.1|35547.1|35612.6|35572.6|35562|35522|0
1744779600000|2025-04-16 05:00:00|35593.4|35553.4|35438|35398|35605.8|35565.8|35368|35328|0
1744783200000|2025-04-16 06:00:00|35425.3|35410.3|35477.8|35462.8|35507.8|35492.8|35365.3|35350.3|304
1744786800000|2025-04-16 07:00:00|35485.3|35470.3|35365.3|35350.3|35612.8|35597.8|35342.8|35327.8|1707
1744790400000|2025-04-16 08:00:00|35362.8|35347.8|35500.3|35485.3|35702.8|35687.8|35290.3|35275.3|2569
1744794000000|2025-04-16 09:00:00|35505.3|35490.3|35525.3|35510.3|35615.3|35600.3|35462.8|35447.8|1588
1744797600000|2025-04-16 10:00:00|35522.8|35507.8|35572.8|35557.8|35617.8|35602.8|35505.3|35490.3|790
1744801200000|2025-04-16 11:00:00|35570.3|35555.3|35615.3|35600.3|35617.8|35602.8|35535.3|35520.3|501
1744804800000|2025-04-16 12:00:00|35617.8|35602.8|35582.8|35567.8|35667.8|35652.8|35542.8|35527.8|879
1744808400000|2025-04-16 13:00:00|35580.3|35565.3|35590.3|35575.3|35667.8|35652.8|35510.3|35495.3|1496
1744812000000|2025-04-16 14:00:00|35587.8|35572.8|35805.3|35790.3|35815.3|35800.3|35577.8|35562.8|3350
1744815600000|2025-04-16 15:00:00|35810.3|35795.3|35900.3|35875.3|36062.8|36047.8|35797.8|35782.8|2692
1744819200000|2025-04-16 16:00:00|35895.3|35870.3|35874.3|35846.3|35915.3|35890.3|35840.3|35820.3|274
1744822800000|2025-04-16 17:00:00|35870.3|35845.3|35615.3|35590.3|35940.3|35920.3|35615.3|35590.3|281
1744826400000|2025-04-16 18:00:00|35624.3|35596.3|35522.8|35507.8|35700.3|35680.3|35517.8|35502.8|434
1744830000000|2025-04-16 19:00:00|35525.3|35510.3|35612.8|35597.8|35650.3|35635.3|35420.3|35405.3|449
1744833600000|2025-04-16 20:00:00|35638.3|35598.3|35594.6|35554.6|35679.2|35639.2|35565.4|35525.4|0
1744837200000|2025-04-16 21:00:00|35594.8|35554.8|35638.2|35598.2|35656.4|35616.4|35589.4|35549.4|0
1744840800000|2025-04-16 22:00:00|35638.9|35598.9|35644.7|35604.7|35666.8|35626.8|35605.6|35565.6|0
1744844400000|2025-04-16 23:00:00|35645.3|35605.3|35646|35606|35660.9|35620.9|35576.4|35536.4|0
1744848000000|2025-04-17 00:00:00|35647.3|35607.3|35759|35719|35762.4|35722.4|35614.8|35574.8|0
1744851600000|2025-04-17 01:00:00|35758.9|35718.9|35827.6|35787.6|35843.5|35803.5|35727|35687|0
1744855200000|2025-04-17 02:00:00|35830.7|35790.7|35906.9|35866.9|35913.3|35873.3|35817.9|35777.9|0
1744858800000|2025-04-17 03:00:00|35907|35867|36000.7|35960.7|36007.4|35967.4|35906.9|35866.9|0
1744862400000|2025-04-17 04:00:00|36000.8|35960.8|35975.8|35935.8|36001.1|35961.1|35944.3|35904.3|0
1744866000000|2025-04-17 05:00:00|35975.7|35935.7|35959.8|35919.8|36001.4|35961.4|35931.2|35891.2|0
1744869600000|2025-04-17 06:00:00|35909.7|35894.7|36032.2|36017.2|36099.7|36084.7|35909.7|35894.7|696
1744873200000|2025-04-17 07:00:00|36029.7|36014.7|35914.7|35899.7|36104.7|36089.7|35837.2|35822.2|2928
1744876800000|2025-04-17 08:00:00|35917.2|35902.2|35872.2|35857.2|35999.7|35984.7|35829.7|35814.7|1319
1744880400000|2025-04-17 09:00:00|35874.7|35859.7|35944.7|35929.7|35984.7|35969.7|35827.2|35812.2|697
1744884000000|2025-04-17 10:00:00|35942.2|35927.2|35844.7|35829.7|35974.7|35959.7|35789.7|35774.7|673
1744887600000|2025-04-17 11:00:00|35847.2|35832.2|35867.2|35852.2|35869.7|35854.7|35777.2|35762.2|674
1744891200000|2025-04-17 12:00:00|35869.7|35854.7|35947.2|35932.2|36057.2|36042.2|35862.2|35847.2|1318
1744894800000|2025-04-17 13:00:00|35944.7|35929.7|35855.3|35840.3|35952.2|35937.2|35752.2|35737.2|1261
1744898400000|2025-04-17 14:00:00|35852.8|35837.8|35832|35817|35912|35897|35782|35767|1316
1744902000000|2025-04-17 15:00:00|35829.5|35814.5|35621.9|35596.9|35992|35977|35591.9|35576.9|2424
1744905600000|2025-04-17 16:00:00|35656.9|35631.9|35861.9|35836.9|35911.9|35886.9|35631.9|35606.9|1019
1744909200000|2025-04-17 17:00:00|35865.9|35837.9|35865.9|35837.9|35906.9|35881.9|35800.9|35772.9|171
1744912800000|2025-04-17 18:00:00|35861.9|35836.9|35821.9|35806.9|35926.9|35904.4|35816.9|35801.9|239
1744916400000|2025-04-17 19:00:00|35824.4|35809.4|35661.9|35646.9|35829.4|35814.4|35611.9|35596.9|316
1744920000000|2025-04-17 20:00:00|35672.6|35632.6|35742.3|35702.3|35765.1|35725.1|35659.6|35619.6|0
1744923600000|2025-04-17 21:00:00|35742.4|35702.4|35708.7|35668.7|35744.3|35704.3|35708.7|35668.7|0
1745186400000|2025-04-20 22:00:00|35557.2|35517.2|35526.9|35486.9|35568.3|35528.3|35493.4|35453.4|0
1745190000000|2025-04-20 23:00:00|35526.8|35486.8|35571.9|35531.9|35574.5|35534.5|35523.6|35483.6|0
1745193600000|2025-04-21 00:00:00|35571.8|35531.8|35535.5|35495.5|35616.8|35576.8|35535.5|35495.5|0
1745197200000|2025-04-21 01:00:00|35536.8|35496.8|35508.8|35468.8|35543.9|35503.9|35475|35435|0
1745200800000|2025-04-21 02:00:00|35508.9|35468.9|35443.7|35403.7|35531.5|35491.5|35409.3|35369.3|0
1745204400000|2025-04-21 03:00:00|35443.8|35403.8|35449.6|35409.6|35471.7|35431.7|35434|35394|0
1745208000000|2025-04-21 04:00:00|35448.9|35408.9|35451.1|35411.1|35475.6|35435.6|35445.7|35405.7|0
1745211600000|2025-04-21 05:00:00|35451.8|35411.8|35480.8|35440.8|35487.3|35447.3|35444|35404|0
1745215200000|2025-04-21 06:00:00|35481.4|35441.4|35460.6|35420.6|35495.1|35455.1|35438.5|35398.5|0
1745218800000|2025-04-21 07:00:00|35461.9|35421.9|35382.3|35342.3|35471|35431|35378.4|35338.4|0
1745222400000|2025-04-21 08:00:00|35382.5|35342.5|35402.5|35362.5|35418.1|35378.1|35374.5|35334.5|0
1745226000000|2025-04-21 09:00:00|35402.6|35362.6|35407.9|35367.9|35412.2|35372.2|35366.1|35326.1|0
1745229600000|2025-04-21 10:00:00|35407.8|35367.8|35435.2|35395.2|35439.1|35399.1|35386.4|35346.4|0
1745233200000|2025-04-21 11:00:00|35435.3|35395.3|35353.6|35313.6|35471|35431|35319.7|35279.7|0
1745236800000|2025-04-21 12:00:00|35353.4|35313.4|35399.1|35359.1|35427.1|35387.1|35345.1|35305.1|0
1745240400000|2025-04-21 13:00:00|35399.7|35359.7|35233.8|35193.8|35434.7|35394.7|35233.1|35193.1|0
1745244000000|2025-04-21 14:00:00|35233.6|35193.6|35098.8|35058.8|35233.6|35193.6|35090.2|35050.2|0
1745247600000|2025-04-21 15:00:00|35098.9|35058.9|34933.7|34893.7|35121.9|35081.9|34922|34882|0
1745251200000|2025-04-21 16:00:00|34932.4|34892.4|34943.8|34903.8|35040.3|35000.3|34931.8|34891.8|0
1745254800000|2025-04-21 17:00:00|34942.5|34902.5|34827.4|34787.4|34965.4|34925.4|34818.3|34778.3|0
1745258400000|2025-04-21 18:00:00|34827.5|34787.5|34818.3|34778.3|34909.4|34869.4|34804.4|34764.4|0
1745262000000|2025-04-21 19:00:00|34818.2|34778.2|35101.5|35061.5|35176.1|35136.1|34815.1|34775.1|0
1745265600000|2025-04-21 20:00:00|35104.7|35064.7|35111.4|35071.4|35120.1|35080.1|35063|35023|0
1745269200000|2025-04-21 21:00:00|35110.7|35070.7|35113.8|35073.8|35121|35081|35106.8|35066.8|0
1745272800000|2025-04-21 22:00:00|35114.1|35074.1|35105.1|35065.1|35132.7|35092.7|35034.7|34994.7|0
1745276400000|2025-04-21 23:00:00|35105.7|35065.7|35233.2|35193.2|35233.2|35193.2|35102.5|35062.5|0
1745280000000|2025-04-22 00:00:00|35234.5|35194.5|35417.7|35377.7|35423.9|35383.9|35218.9|35178.9|0
1745283600000|2025-04-22 01:00:00|35417.8|35377.8|35440.1|35400.1|35501|35461|35398.6|35358.6|0
1745287200000|2025-04-22 02:00:00|35433.8|35393.8|35477.7|35437.7|35477.9|35437.9|35383.4|35343.4|0
1745290800000|2025-04-22 03:00:00|35477.8|35437.8|35469.7|35429.7|35509.4|35469.4|35437.3|35397.3|0
1745294400000|2025-04-22 04:00:00|35469.6|35429.6|35391.7|35351.7|35476.1|35436.1|35391.6|35351.6|0
1745298000000|2025-04-22 05:00:00|35420.3|35380.3|35403.2|35363.2|35471.7|35431.7|35370.3|35330.3|0
1745301600000|2025-04-22 06:00:00|35469.3|35454.3|35716.8|35701.8|35766.8|35751.8|35454.3|35439.3|419
1745305200000|2025-04-22 07:00:00|35734.3|35719.3|35544.3|35529.3|35734.3|35719.3|35436.8|35421.8|2647
1745308800000|2025-04-22 08:00:00|35559.3|35544.3|35714.3|35699.3|35734.3|35719.3|35544.3|35529.3|1036
1745312400000|2025-04-22 09:00:00|35724.3|35709.3|35681.8|35666.8|35771.8|35756.8|35651.8|35636.8|610
1745316000000|2025-04-22 10:00:00|35679.3|35664.3|35571.8|35556.8|35679.3|35664.3|35561.8|35546.8|552
1745319600000|2025-04-22 11:00:00|35569.3|35554.3|35549.3|35534.3|35589.3|35574.3|35464.3|35449.3|444
1745323200000|2025-04-22 12:00:00|35546.8|35531.8|35583.4|35568.4|35653.4|35638.4|35521.8|35506.8|636
1745326800000|2025-04-22 13:00:00|35580.9|35565.9|35655.9|35640.9|35745.9|35730.9|35580.9|35565.9|840
1745330400000|2025-04-22 14:00:00|35658.4|35643.4|35780.9|35765.9|35788.4|35773.4|35645.9|35630.9|984
1745334000000|2025-04-22 15:00:00|35783.4|35768.4|36013.4|35988.4|36058.4|36033.4|35780.9|35765.9|1954
1745337600000|2025-04-22 16:00:00|36017.4|35989.4|36088.4|36063.4|36138.4|36113.4|36013.4|35988.4|1232
1745341200000|2025-04-22 17:00:00|36083.4|36058.4|35883.4|35858.4|36133.4|36108.4|35878.4|35858.4|509
1745344800000|2025-04-22 18:00:00|35878.4|35853.4|36083.4|36068.4|36095.9|36080.9|35873.4|35853.4|192
1745348400000|2025-04-22 19:00:00|36085.9|36070.9|36083.4|36068.4|36110.9|36095.9|36015.9|36000.9|268
1745352000000|2025-04-22 20:00:00|36124.6|36084.6|36106.6|36066.6|36188|36148|36097.4|36057.4|0
1745355600000|2025-04-22 21:00:00|36106.5|36066.5|36512.1|36472.1|36604.1|36564.1|36105.3|36065.3|0
1745359200000|2025-04-22 22:00:00|36512.7|36472.7|36528.5|36488.5|36544.3|36504.3|36370.5|36330.5|0
1745362800000|2025-04-22 23:00:00|36528.6|36488.6|36463.5|36423.5|36563.3|36523.3|36439.2|36399.2|0
1745366400000|2025-04-23 00:00:00|36463.6|36423.6|36400|36360|36573.8|36533.8|36280|36240|0
1745370000000|2025-04-23 01:00:00|36400.1|36360.1|36343.1|36303.1|36466.9|36426.9|36343|36303|0
1745373600000|2025-04-23 02:00:00|36349.4|36309.4|36388.8|36348.8|36430.5|36390.5|36323.6|36283.6|0
1745377200000|2025-04-23 03:00:00|36388.7|36348.7|36458.2|36418.2|36458.3|36418.3|36356.5|36316.5|0
1745380800000|2025-04-23 04:00:00|36458.3|36418.3|36512.6|36472.6|36516.3|36476.3|36439.7|36399.7|0
1745384400000|2025-04-23 05:00:00|36515.7|36475.7|36453.3|36413.3|36515.7|36475.7|36421.7|36381.7|0
1745388000000|2025-04-23 06:00:00|36444.1|36429.1|36374.1|36359.1|36451.6|36436.6|36339.1|36324.1|373
1745391600000|2025-04-23 07:00:00|36386.6|36371.6|36219.1|36204.1|36441.6|36426.6|36179.1|36164.1|2731
1745395200000|2025-04-23 08:00:00|36226.6|36211.6|36411.6|36396.6|36441.6|36426.6|36211.6|36196.6|1008
1745398800000|2025-04-23 09:00:00|36414.1|36399.1|36341.6|36326.6|36449.1|36434.1|36286.6|36271.6|989
1745402400000|2025-04-23 10:00:00|36344.1|36329.1|36314.1|36299.1|36344.1|36329.1|36236.6|36221.6|600
1745406000000|2025-04-23 11:00:00|36311.6|36296.6|36221.6|36206.6|36314.1|36299.1|36199.1|36184.1|879
1745409600000|2025-04-23 12:00:00|36231.6|36216.6|36251.6|36236.6|36271.6|36256.6|36171.6|36156.6|734
1745413200000|2025-04-23 13:00:00|36249.1|36234.1|36429.1|36414.1|36496.6|36481.6|36181.6|36166.6|3745
1745416800000|2025-04-23 14:00:00|36439.1|36424.1|36419.1|36404.1|36481.6|36466.6|36264.1|36249.1|2027
1745420400000|2025-04-23 15:00:00|36421.6|36406.6|36406.6|36381.6|36474.1|36459.1|36291.6|36276.6|3685
1745424000000|2025-04-23 16:00:00|36411.6|36386.6|36421.6|36396.6|36436.6|36411.6|36251.6|36231.6|417
1745427600000|2025-04-23 17:00:00|36425.6|36397.6|36486.6|36461.6|36506.6|36481.6|36318.1|36290.1|440
1745431200000|2025-04-23 18:00:00|36481.6|36466.6|36399.1|36384.1|36501.6|36476.6|36379.1|36364.1|397
1745434800000|2025-04-23 19:00:00|36396.6|36381.6|36401.6|36386.6|36426.6|36411.6|36306.6|36291.6|273
1745438400000|2025-04-23 20:00:00|36384.2|36344.2|36456.3|36416.3|36552.7|36512.7|36379.1|36339.1|0
1745442000000|2025-04-23 21:00:00|36456.4|36416.4|36428.3|36388.3|36501.6|36461.6|36402|36362|0
1745445600000|2025-04-23 22:00:00|36429.6|36389.6|36432.2|36392.2|36463.7|36423.7|36347.3|36307.3|0
1745449200000|2025-04-23 23:00:00|36431.9|36391.9|36445.5|36405.5|36479.1|36439.1|36421.2|36381.2|0
1745452800000|2025-04-24 00:00:00|36446.1|36406.1|36454.1|36414.1|36511.1|36471.1|36428.1|36388.1|0
1745456400000|2025-04-24 01:00:00|36454.2|36414.2|36405.2|36365.2|36472.7|36432.7|36405.2|36365.2|0
1745460000000|2025-04-24 02:00:00|36405.3|36365.3|36388.7|36348.7|36440.5|36400.5|36382.4|36342.4|0
1745463600000|2025-04-24 03:00:00|36388.6|36348.6|36393.4|36353.4|36401.5|36361.5|36369.8|36329.8|0
1745467200000|2025-04-24 04:00:00|36390.3|36350.3|36396.4|36356.4|36420.8|36380.8|36350.3|36310.3|0
1745470800000|2025-04-24 05:00:00|36396.3|36356.3|36374.2|36334.2|36448.5|36408.5|36349|36309|0
1745474400000|2025-04-24 06:00:00|36319|36304|36334|36319|36391.5|36376.5|36319|36304|476
1745478000000|2025-04-24 07:00:00|36346.5|36331.5|36419|36404|36626.5|36611.5|36346.5|36331.5|2506
1745481600000|2025-04-24 08:00:00|36416.5|36401.5|36554|36539|36556.5|36541.5|36359|36344|1057
1745485200000|2025-04-24 09:00:00|36556.5|36541.5|36729|36714|36774|36759|36519|36504|1029
1745488800000|2025-04-24 10:00:00|36731.5|36716.5|36774|36759|36809|36794|36726.5|36711.5|763
1745492400000|2025-04-24 11:00:00|36779|36764|36801.5|36786.5|36896.5|36881.5|36744|36729|884
1745496000000|2025-04-24 12:00:00|36804|36789|36774|36759|36834|36819|36716.5|36701.5|797
1745499600000|2025-04-24 13:00:00|36779|36764|36746.5|36731.5|36819|36804|36694|36679|838
1745503200000|2025-04-24 14:00:00|36744|36729|36726.5|36711.5|36759|36744|36681.5|36666.5|982
1745506800000|2025-04-24 15:00:00|36729|36714|36799|36779|36834|36814|36726.5|36711.5|1489
1745510400000|2025-04-24 16:00:00|36804|36774|36874|36849|36884|36864|36774|36754|246
1745514000000|2025-04-24 17:00:00|36869|36844|36889|36864|36894|36869|36839|36814|85
1745517600000|2025-04-24 18:00:00|36884|36859|36894|36879|36934|36909|36884|36859|148
1745521200000|2025-04-24 19:00:00|36891.5|36876.5|36956.5|36941.5|36976.5|36961.5|36831.5|36816.5|233
1745524800000|2025-04-24 20:00:00|36980|36940|37011.7|36971.7|37097.7|37057.7|36975.8|36935.8|0
1745528400000|2025-04-24 21:00:00|37009.6|36969.6|37058|37018|37062.3|37022.3|37006|36966|0
1745532000000|2025-04-24 22:00:00|37058.2|37018.2|37066.4|37026.4|37082.9|37042.9|37008.5|36968.5|0
1745535600000|2025-04-24 23:00:00|37067.1|37027.1|37045.3|37005.3|37075.9|37035.9|37043.9|37003.9|0
1745539200000|2025-04-25 00:00:00|37045.2|37005.2|37048.7|37008.7|37062.7|37022.7|36998.3|36958.3|0
1745542800000|2025-04-25 01:00:00|37048.6|37008.6|37036.9|36996.9|37055.4|37015.4|36995|36955|0
1745546400000|2025-04-25 02:00:00|37040.4|37000.4|37039.2|36999.2|37054.5|37014.5|37018|36978|0
1745550000000|2025-04-25 03:00:00|37032.2|36992.2|37055.2|37015.2|37100|37060|37024.9|36984.9|0
1745553600000|2025-04-25 04:00:00|37058.7|37018.7|36994.9|36954.9|37125.8|37085.8|36984.2|36944.2|0
1745557200000|2025-04-25 05:00:00|36998.4|36958.4|37030.2|36990.2|37075.4|37035.4|36994.9|36954.9|0
1745560800000|2025-04-25 06:00:00|36971.5|36956.5|37034|37019|37101.5|37086.5|36954|36939|465
1745564400000|2025-04-25 07:00:00|37051.5|37036.5|37039|37024|37089|37074|36851.5|36836.5|2303
1745568000000|2025-04-25 08:00:00|37041.5|37026.5|37121.5|37106.5|37144|37129|37014|36999|846
1745571600000|2025-04-25 09:00:00|37129|37114|37196.5|37181.5|37214|37199|37081.5|37066.5|681
1745575200000|2025-04-25 10:00:00|37194|37179|37051.5|37036.5|37316.5|37301.5|37034|37019|1340
1745578800000|2025-04-25 11:00:00|37059|37044|37124|37109|37139|37124|37041.5|37026.5|473
1745582400000|2025-04-25 12:00:00|37126.5|37111.5|37241.5|37226.5|37274|37259|37114|37099|825
1745586000000|2025-04-25 13:00:00|37244|37229|37287.5|37272.5|37341.5|37326.5|37224|37209|1525
1745589600000|2025-04-25 14:00:00|37305|37290|37282|37267|37360|37345|37215|37200|1277
1745593200000|2025-04-25 15:00:00|37284.5|37269.5|37417|37392|37417|37397|37274.5|37259.5|1078
1745596800000|2025-04-25 16:00:00|37412|37387|37452|37432|37472|37452|37407|37382|244
1745600400000|2025-04-25 17:00:00|37457|37427|37372|37347|37507|37487|37327|37307|528
1745604000000|2025-04-25 18:00:00|37377|37352|37474.5|37459.5|37502|37487|37357|37332|224
1745607600000|2025-04-25 19:00:00|37472|37457|37567|37552|37577|37562|37462|37447|262
1745611200000|2025-04-25 20:00:00|37569.5|37554.5|37589.2|37549.2|37620.2|37580.2|37558.9|37518.9|0
1745791200000|2025-04-27 22:00:00|37517.7|37477.7|37488.1|37448.1|37533.9|37493.9|37481.8|37441.8|0
1745794800000|2025-04-27 23:00:00|37488|37448|37488.3|37448.3|37502.6|37462.6|37459.5|37419.5|0
1745798400000|2025-04-28 00:00:00|37488.4|37448.4|37458.7|37418.7|37528.8|37488.8|37452.1|37412.1|0
1745802000000|2025-04-28 01:00:00|37452.4|37412.4|37446.3|37406.3|37478.2|37438.2|37408.1|37368.1|0
1745805600000|2025-04-28 02:00:00|37446.4|37406.4|37440.6|37400.6|37479|37439|37421|37381|0
1745809200000|2025-04-28 03:00:00|37446.9|37406.9|37421.1|37381.1|37459.3|37419.3|37414.6|37374.6|0
1745812800000|2025-04-28 04:00:00|37421.2|37381.2|37453.4|37413.4|37460|37420|37421.2|37381.2|0
1745816400000|2025-04-28 05:00:00|37453.3|37413.3|37384.9|37344.9|37465.9|37425.9|37359.4|37319.4|0
1745820000000|2025-04-28 06:00:00|37414.5|37399.5|37544.5|37529.5|37547|37532|37407|37392|271
1745823600000|2025-04-28 07:00:00|37559.5|37544.5|37554.5|37539.5|37704.5|37689.5|37514.5|37499.5|1669
1745827200000|2025-04-28 08:00:00|37557|37542|37527|37512|37597|37582|37459.5|37444.5|819
1745830800000|2025-04-28 09:00:00|37524.5|37509.5|37522|37507|37617|37602|37509.5|37494.5|684
1745834400000|2025-04-28 10:00:00|37519.5|37504.5|37469.5|37454.5|37547|37532|37454.5|37439.5|1055
1745838000000|2025-04-28 11:00:00|37459.5|37444.5|37497|37482|37507|37492|37417|37402|527
1745841600000|2025-04-28 12:00:00|37499.5|37484.5|37507|37492|37522|37507|37437|37422|559
1745845200000|2025-04-28 13:00:00|37504.5|37489.5|37509.5|37494.5|37569.5|37554.5|37494.5|37479.5|871
1745848800000|2025-04-28 14:00:00|37504.5|37489.5|37494.5|37479.5|37547|37532|37457|37442|953
1745852400000|2025-04-28 15:00:00|37499.5|37484.5|37454.5|37429.5|37512|37497|37414.5|37399.5|1075
1745856000000|2025-04-28 16:00:00|37449.5|37424.5|37414.5|37389.5|37469.5|37444.5|37394.5|37369.5|200
1745859600000|2025-04-28 17:00:00|37419.5|37394.5|37459.5|37434.5|37464.5|37439.5|37364.5|37339.5|139
1745863200000|2025-04-28 18:00:00|37454.5|37429.5|37474.5|37459.5|37499.5|37482|37444.5|37424.5|92
1745866800000|2025-04-28 19:00:00|37469.5|37454.5|37507|37492|37547|37532|37469.5|37454.5|283
1745870400000|2025-04-28 20:00:00|37520.6|37480.6|37491.5|37451.5|37527.7|37487.7|37482.2|37442.2|0
1745874000000|2025-04-28 21:00:00|37490.9|37450.9|37481.7|37441.7|37492.2|37452.2|37478.7|37438.7|0
1745877600000|2025-04-28 22:00:00|37481.1|37441.1|37488.2|37448.2|37500.6|37460.6|37459|37419|0
1745881200000|2025-04-28 23:00:00|37488.9|37448.9|37543.4|37503.4|37544.7|37504.7|37480.4|37440.4|0
1745884800000|2025-04-29 00:00:00|37544.1|37504.1|37522.5|37482.5|37549.3|37509.3|37501.9|37461.9|0
1745888400000|2025-04-29 01:00:00|37516.2|37476.2|37523.5|37483.5|37525.9|37485.9|37496.9|37456.9|0
1745892000000|2025-04-29 02:00:00|37523.6|37483.6|37513|37473|37530.5|37490.5|37490.8|37450.8|0
1745895600000|2025-04-29 03:00:00|37513.1|37473.1|37516.4|37476.4|37522.7|37482.7|37497.1|37457.1|0
1745899200000|2025-04-29 04:00:00|37519.6|37479.6|37509.4|37469.4|37529.3|37489.3|37487.1|37447.1|0
1745902800000|2025-04-29 05:00:00|37509.3|37469.3|37490|37450|37519.4|37479.4|37461.5|37421.5|0
1745906400000|2025-04-29 06:00:00|37502.5|37487.5|37597.5|37582.5|37632.5|37617.5|37480|37465|284
1745910000000|2025-04-29 07:00:00|37607.5|37592.5|37772.5|37757.5|37827.5|37812.5|37582.5|37567.5|1970
1745913600000|2025-04-29 08:00:00|37767.5|37752.5|37742.5|37727.5|37792.5|37777.5|37607.5|37592.5|776
1745917200000|2025-04-29 09:00:00|37740|37725|37727.5|37712.5|37770|37755|37697.5|37682.5|435
1745920800000|2025-04-29 10:00:00|37725|37710|37630|37615|37735|37720|37560|37545|538
1745924400000|2025-04-29 11:00:00|37632.5|37617.5|37672.5|37657.5|37682.5|37667.5|37567.5|37552.5|345
1745928000000|2025-04-29 12:00:00|37670|37655|37675|37660|37697.5|37682.5|37582.5|37567.5|707
1745931600000|2025-04-29 13:00:00|37677.5|37662.5|37765|37750|37797.5|37782.5|37570|37555|1823
1745935200000|2025-04-29 14:00:00|37762.5|37747.5|37840|37825|37850|37835|37730|37715|967
1745938800000|2025-04-29 15:00:00|37842.5|37827.5|37862.5|37837.5|37882.5|37865|37827.5|37812.5|1379
1745942400000|2025-04-29 16:00:00|37867.5|37842.5|37847.5|37822.5|37937.5|37912.5|37817.5|37792.5|322
1745946000000|2025-04-29 17:00:00|37846.5|37818.5|37992.5|37972.5|38007.5|37987.5|37832.5|37807.5|180
1745949600000|2025-04-29 18:00:00|37997.5|37967.5|37982.5|37967.5|38015|38000|37962.5|37937.5|130
1745953200000|2025-04-29 19:00:00|37985|37970|37997.5|37982.5|38040|38025|37977.5|37962.5|235
1745956800000|2025-04-29 20:00:00|38027.2|37987.2|38014.5|37974.5|38049.8|38009.8|37985.6|37945.6|0
1745960400000|2025-04-29 21:00:00|38014.6|37974.6|38013.4|37973.4|38015.8|37975.8|38001|37961|0
1745964000000|2025-04-29 22:00:00|38014|37974|37972.6|37932.6|38021.9|37981.9|37968.7|37928.7|0
1745967600000|2025-04-29 23:00:00|37971.9|37931.9|37986.9|37946.9|37988.9|37948.9|37956.6|37916.6|0
1745971200000|2025-04-30 00:00:00|37986.8|37946.8|37962|37922|38007.9|37967.9|37945.8|37905.8|0
1745974800000|2025-04-30 01:00:00|37961.9|37921.9|37951.9|37911.9|37997.4|37957.4|37938.8|37898.8|0
1745978400000|2025-04-30 02:00:00|37951.8|37911.8|37938.6|37898.6|37984|37944|37932.2|37892.2|0
1745982000000|2025-04-30 03:00:00|37938.5|37898.5|37907.1|37867.1|37944.5|37904.5|37886.9|37846.9|0
1745985600000|2025-04-30 04:00:00|37907|37867|37988.3|37948.3|37991.9|37951.9|37900.4|37860.4|0
1745989200000|2025-04-30 05:00:00|37988.4|37948.4|37960.4|37920.4|37988.5|37948.5|37945.7|37905.7|0
1745992800000|2025-04-30 06:00:00|37925.2|37910.2|38030.2|38015.2|38060.2|38045.2|37925.2|37910.2|347
1745996400000|2025-04-30 07:00:00|38037.7|38022.7|37915.2|37900.2|38117.7|38102.7|37902.7|37887.7|1780
1746000000000|2025-04-30 08:00:00|37912.7|37897.7|37649.5|37634.5|37912.7|37897.7|37624.5|37609.5|1301
1746003600000|2025-04-30 09:00:00|37652|37637|37739.5|37724.5|37762|37747|37627|37612|974
1746007200000|2025-04-30 10:00:00|37742|37727|37670.6|37655.6|37769.5|37754.5|37640.6|37625.6|594
1746010800000|2025-04-30 11:00:00|37668.1|37653.1|37653.1|37638.1|37758.1|37743.1|37588.1|37573.1|907
1746014400000|2025-04-30 12:00:00|37650.6|37635.6|37313.1|37298.1|37658.1|37643.1|37238.1|37223.1|2280
1746018000000|2025-04-30 13:00:00|37315.6|37300.6|37170.6|37155.6|37420.6|37405.6|37123.1|37108.1|2108
1746021600000|2025-04-30 14:00:00|37168.1|37153.1|37398.1|37383.1|37415.6|37400.6|37165.6|37150.6|1821
1746025200000|2025-04-30 15:00:00|37393.1|37378.1|37580.6|37555.6|37648.1|37633.1|37390.6|37375.6|3732
1746028800000|2025-04-30 16:00:00|37575.6|37560.6|37600.6|37580.6|37620.6|37595.6|37515.6|37495.6|400
1746032400000|2025-04-30 17:00:00|37605.6|37575.6|37670.6|37645.6|37695.6|37670.6|37500.6|37475.6|249
1746036000000|2025-04-30 18:00:00|37675.6|37650.6|37658.1|37643.1|37775.6|37750.6|37623.1|37608.1|608
1746039600000|2025-04-30 19:00:00|37655.6|37640.6|37705.6|37690.6|37773.1|37758.1|37653.1|37638.1|398
1746043200000|2025-04-30 20:00:00|37727.7|37687.7|37933.8|37893.8|37962.3|37922.3|37679.4|37639.4|0
1746046800000|2025-04-30 21:00:00|37933.1|37893.1|37928|37888|37952.7|37912.7|37925.2|37885.2|0
1746050400000|2025-04-30 22:00:00|37928.1|37888.1|37958.5|37918.5|38012.9|37972.9|37920.1|37880.1|0
1746054000000|2025-04-30 23:00:00|37958.4|37918.4|37953.4|37913.4|37970.3|37930.3|37926.8|37886.8|0
1746057600000|2025-05-01 00:00:00|37954.8|37914.8|37907|37867|37962.1|37922.1|37876.9|37836.9|0
1746061200000|2025-05-01 01:00:00|37907.7|37867.7|37917.6|37877.6|37917.6|37877.6|37890.4|37850.4|0
1746064800000|2025-05-01 02:00:00|37917.7|37877.7|37902.7|37862.7|37938.4|37898.4|37899.1|37859.1|0
1746068400000|2025-05-01 03:00:00|37902.6|37862.6|37946.9|37906.9|37949.1|37909.1|37897.6|37857.6|0
1746072000000|2025-05-01 04:00:00|37947.6|37907.6|37949.5|37909.5|37953.4|37913.4|37927.6|37887.6|0
1746075600000|2025-05-01 05:00:00|37949.6|37909.6|37927.8|37887.8|37988.7|37948.7|37923.5|37883.5|0
1746079200000|2025-05-01 06:00:00|37932.9|37892.9|37917.4|37877.4|37962.3|37922.3|37917.4|37877.4|0
1746082800000|2025-05-01 07:00:00|37918.8|37878.8|37943.6|37903.6|37971.9|37931.9|37892.5|37852.5|0
1746086400000|2025-05-01 08:00:00|37942.2|37902.2|37980.8|37940.8|37984|37944|37905.9|37865.9|0
1746090000000|2025-05-01 09:00:00|37980.9|37940.9|38026.8|37986.8|38034.8|37994.8|37974.3|37934.3|0
1746093600000|2025-05-01 10:00:00|38027.5|37987.5|37971.7|37931.7|38036.2|37996.2|37948.5|37908.5|0
1746097200000|2025-05-01 11:00:00|37971.6|37931.6|37983.9|37943.9|38007.2|37967.2|37936.8|37896.8|0
1746100800000|2025-05-01 12:00:00|37983.8|37943.8|37904.9|37864.9|38007.1|37967.1|37890.4|37850.4|0
1746104400000|2025-05-01 13:00:00|37906.3|37866.3|37856.8|37816.8|37985.9|37945.9|37856.8|37816.8|0
1746108000000|2025-05-01 14:00:00|37856.1|37816.1|38099.7|38059.7|38101.9|38061.9|37856.1|37816.1|0
1746111600000|2025-05-01 15:00:00|38099.8|38059.8|37941.2|37901.2|38137|38097|37902.8|37862.8|0
1746115200000|2025-05-01 16:00:00|37942.6|37902.6|37899.7|37859.7|37986.1|37946.1|37870.2|37830.2|0
1746118800000|2025-05-01 17:00:00|37899.9|37859.9|37947.5|37907.5|38023.4|37983.4|37899.7|37859.7|0
1746122400000|2025-05-01 18:00:00|37948.9|37908.9|38013.5|37973.5|38065.6|38025.6|37941|37901|0
1746126000000|2025-05-01 19:00:00|38014.9|37974.9|37847.6|37807.6|38048|38008|37821.9|37781.9|0
1746129600000|2025-05-01 20:00:00|37847.5|37807.5|37799.8|37759.8|37898.9|37858.9|37759.3|37719.3|0
1746133200000|2025-05-01 21:00:00|37796.3|37756.3|37803.7|37763.7|37844|37804|37784.6|37744.6|0
1746136800000|2025-05-01 22:00:00|37803|37763|37816.3|37776.3|37828|37788|37773|37733|0
1746140400000|2025-05-01 23:00:00|37816.2|37776.2|37831.3|37791.3|37858.5|37818.5|37811.1|37771.1|0
1746144000000|2025-05-02 00:00:00|37831.4|37791.4|38023.4|37983.4|38045.2|38005.2|37805.3|37765.3|0
1746147600000|2025-05-02 01:00:00|38023.3|37983.3|37999.5|37959.5|38046.9|38006.9|37973.6|37933.6|0
1746151200000|2025-05-02 02:00:00|37996|37956|38052.7|38012.7|38063.5|38023.5|37984.9|37944.9|0
1746154800000|2025-05-02 03:00:00|38052.6|38012.6|38038.8|37998.8|38060|38020|38017.6|37977.6|0
1746158400000|2025-05-02 04:00:00|38038.9|37998.9|38087.6|38047.6|38088|38048|38009.9|37969.9|0
1746162000000|2025-05-02 05:00:00|38087.7|38047.7|38031.6|37991.6|38087.8|38047.8|38003.2|37963.2|0
1746165600000|2025-05-02 06:00:00|38033.2|38018.2|37973.2|37958.2|38050.7|38035.7|37915.7|37900.7|399
1746169200000|2025-05-02 07:00:00|37963.2|37948.2|38029.3|38014.3|38158.2|38143.2|37963.2|37948.2|3362
1746172800000|2025-05-02 08:00:00|38026.8|38011.8|37921.8|37906.8|38119.3|38104.3|37911.8|37896.8|1085
1746176400000|2025-05-02 09:00:00|37919.3|37904.3|38031.8|38016.8|38066.8|38051.8|37894.3|37879.3|999
1746180000000|2025-05-02 10:00:00|38041.8|38026.8|38061.8|38046.8|38069.3|38054.3|37989.3|37974.3|1556
1746183600000|2025-05-02 11:00:00|38064.3|38049.3|38026.8|38011.8|38071.8|38056.8|37976.8|37961.8|789
1746187200000|2025-05-02 12:00:00|38024.3|38009.3|38195.8|38180.8|38203.3|38188.3|37986.8|37971.8|942
1746190800000|2025-05-02 13:00:00|38198.3|38183.3|38125.8|38110.8|38240.8|38225.8|38060.8|38045.8|1184
1746194400000|2025-05-02 14:00:00|38128.3|38113.3|38342.2|38327.2|38348.5|38333.5|38123.3|38108.3|1290
1746198000000|2025-05-02 15:00:00|38342.3|38327.3|38330|38305|38365|38350|38267.5|38252.5|1849
1746201600000|2025-05-02 16:00:00|38335|38310|38445|38420|38460|38440|38330|38310|344
1746205200000|2025-05-02 17:00:00|38440|38425|38425|38405|38465|38445|38405|38385|226
1746208800000|2025-05-02 18:00:00|38430|38400|38460|38445|38497.5|38482.5|38425|38400|181
1746212400000|2025-05-02 19:00:00|38457.5|38442.5|38487.5|38472.5|38495|38480|38422.5|38407.5|281
1746216000000|2025-05-02 20:00:00|38466.6|38426.6|38490.5|38450.5|38513.6|38473.6|38463.7|38423.7|0
1746219600000|2025-05-02 21:00:00|38497.9|38457.9|38497.9|38457.9|38497.9|38457.9|38497.9|38457.9|0
1746396000000|2025-05-04 22:00:00|38405.6|38365.6|38368.1|38328.1|38443.1|38403.1|38359.7|38319.7|0
1746399600000|2025-05-04 23:00:00|38367.4|38327.4|38332.4|38292.4|38382.5|38342.5|38283.6|38243.6|0
1746403200000|2025-05-05 00:00:00|38333.1|38293.1|38390.2|38350.2|38404.5|38364.5|38320.2|38280.2|0
1746406800000|2025-05-05 01:00:00|38390.1|38350.1|38317.9|38277.9|38417.4|38377.4|38303|38263|0
1746410400000|2025-05-05 02:00:00|38310.9|38270.9|38339.8|38299.8|38343.4|38303.4|38296.7|38256.7|0
1746414000000|2025-05-05 03:00:00|38339.9|38299.9|38361.2|38321.2|38368.7|38328.7|38304.3|38264.3|0
1746417600000|2025-05-05 04:00:00|38361.1|38321.1|38302.8|38262.8|38361.2|38321.2|38295.7|38255.7|0
1746421200000|2025-05-05 05:00:00|38303|38263|38320.9|38280.9|38339.3|38299.3|38302.9|38262.9|0
1746424800000|2025-05-05 06:00:00|38332.3|38317.3|38384.8|38369.8|38464.8|38449.8|38327.3|38312.3|347
1746428400000|2025-05-05 07:00:00|38392.3|38377.3|38275.1|38260.1|38394.8|38379.8|38160.2|38145.2|1612
1746432000000|2025-05-05 08:00:00|38274.6|38259.6|38277.1|38262.1|38361.6|38346.6|38262.1|38247.1|755
1746435600000|2025-05-05 09:00:00|38274.6|38259.6|38387.6|38372.6|38397.6|38382.6|38264|38249|767
1746439200000|2025-05-05 10:00:00|38386.2|38371.2|38392.8|38377.8|38400.3|38385.3|38324.8|38309.8|505
1746442800000|2025-05-05 11:00:00|38390.4|38375.4|38384.1|38369.1|38404.1|38389.1|38328.7|38313.7|379
1746446400000|2025-05-05 12:00:00|38386.2|38371.2|38389.2|38374.2|38411.2|38396.2|38349.2|38334.2|770
1746450000000|2025-05-05 13:00:00|38387.9|38372.9|38423.2|38408.2|38447.8|38432.8|38353.2|38338.2|797
1746453600000|2025-05-05 14:00:00|38426.1|38411.1|38485.6|38470.6|38500.6|38485.6|38424.8|38409.8|984
1746457200000|2025-05-05 15:00:00|38487.7|38472.7|38519.5|38499.5|38519.5|38499.5|38442|38427|1405
1746460800000|2025-05-05 16:00:00|38514.5|38494.5|38544.5|38519.5|38554.5|38529.5|38514.5|38494.5|186
1746464400000|2025-05-05 17:00:00|38539.5|38514.5|38569.5|38544.5|38574.5|38554.5|38514.5|38494.5|172
1746468000000|2025-05-05 18:00:00|38574.5|38549.5|38572|38557|38612|38597|38569.5|38544.5|185
1746471600000|2025-05-05 19:00:00|38569.5|38554.5|38499.5|38484.5|38574.5|38559.5|38484.5|38469.5|273
1746475200000|2025-05-05 20:00:00|38514.4|38474.4|38511.7|38471.7|38534.8|38494.8|38482.3|38442.3|0
1746478800000|2025-05-05 21:00:00|38511.6|38471.6|38502.4|38462.4|38518.2|38478.2|38498.8|38458.8|0
1746482400000|2025-05-05 22:00:00|38501.9|38461.9|38504.3|38464.3|38534|38494|38486.5|38446.5|0
1746486000000|2025-05-05 23:00:00|38502.9|38462.9|38498.5|38458.5|38521.7|38481.7|38493.5|38453.5|0
1746489600000|2025-05-06 00:00:00|38498.6|38458.6|38466.2|38426.2|38537.8|38497.8|38458.5|38418.5|0
1746493200000|2025-05-06 01:00:00|38466.1|38426.1|38447.6|38407.6|38487.5|38447.5|38426.2|38386.2|0
1746496800000|2025-05-06 02:00:00|38451.1|38411.1|38443.8|38403.8|38454.8|38414.8|38422.5|38382.5|0
1746500400000|2025-05-06 03:00:00|38443.9|38403.9|38479.7|38439.7|38479.7|38439.7|38415|38375|0
1746504000000|2025-05-06 04:00:00|38479.8|38439.8|38486.1|38446.1|38486.1|38446.1|38457.5|38417.5|0
1746507600000|2025-05-06 05:00:00|38479.1|38439.1|38431.4|38391.4|38486.2|38446.2|38423.9|38383.9|0
1746511200000|2025-05-06 06:00:00|38464.4|38449.4|38594.4|38579.4|38626.9|38611.9|38459.4|38444.4|289
1746514800000|2025-05-06 07:00:00|38601.9|38586.9|38566.6|38551.6|38648.5|38633.5|38506.9|38491.9|2330
1746518400000|2025-05-06 08:00:00|38565.7|38550.7|38366.1|38351.1|38593.2|38578.2|38328.5|38313.5|1355
1746522000000|2025-05-06 09:00:00|38367|38352|38316.5|38301.5|38374.5|38359.5|38098.7|38083.7|1503
1746525600000|2025-05-06 10:00:00|38315.1|38300.1|38317.2|38302.2|38376.9|38361.9|38215.7|38200.7|1487
1746529200000|2025-05-06 11:00:00|38317.1|38302.1|38369.1|38354.1|38392.8|38377.8|38244.4|38229.4|1305
1746532800000|2025-05-06 12:00:00|38368.9|38353.9|38442.7|38427.7|38450.2|38435.2|38342.2|38327.2|837
1746536400000|2025-05-06 13:00:00|38443.5|38428.5|38467.8|38452.8|38506.3|38491.3|38392.8|38377.8|1084
1746540000000|2025-05-06 14:00:00|38468|38453|38472|38457|38620.4|38605.4|38432|38417|1849
1746543600000|2025-05-06 15:00:00|38473.4|38458.4|38489.8|38464.8|38589.8|38574.8|38463.4|38448.4|2502
1746547200000|2025-05-06 16:00:00|38484.8|38469.8|38484.8|38459.8|38634.8|38609.8|38474.8|38449.8|337
1746550800000|2025-05-06 17:00:00|38489.8|38464.8|38424.8|38404.8|38524.8|38504.8|38419.8|38394.8|145
1746554400000|2025-05-06 18:00:00|38419.8|38399.8|38517.3|38502.3|38522.3|38507.3|38419.8|38399.8|155
1746558000000|2025-05-06 19:00:00|38514.8|38499.8|38449.8|38434.8|38532.3|38517.3|38447.3|38432.3|183
1746561600000|2025-05-06 20:00:00|38461.6|38421.6|38396.7|38356.7|38469.8|38429.8|38346.6|38306.6|4
1746565200000|2025-05-06 21:00:00|38400.2|38360.2|38373.4|38333.4|38400.2|38360.2|38362.4|38322.4|0
1746568800000|2025-05-06 22:00:00|38372.7|38332.7|38689.5|38649.5|38792|38752|38363.2|38323.2|0
1746572400000|2025-05-06 23:00:00|38690.9|38650.9|38671.1|38631.1|38701.1|38661.1|38632.3|38592.3|0
1746576000000|2025-05-07 00:00:00|38671|38631|38674.5|38634.5|38710.7|38670.7|38584.3|38544.3|0
1746579600000|2025-05-07 01:00:00|38674.4|38634.4|38655.5|38615.5|38738.2|38698.2|38616.2|38576.2|0
1746583200000|2025-05-07 02:00:00|38659|38619|38607.6|38567.6|38659.1|38619.1|38550.6|38510.6|0
1746586800000|2025-05-07 03:00:00|38604.1|38564.1|38602.5|38562.5|38629.8|38589.8|38572.4|38532.4|0
1746590400000|2025-05-07 04:00:00|38602.6|38562.6|38620.5|38580.5|38646|38606|38599|38559|0
1746594000000|2025-05-07 05:00:00|38624|38584|38579.9|38539.9|38624.1|38584.1|38565.7|38525.7|0
1746597600000|2025-05-07 06:00:00|38589.6|38574.6|38552.1|38537.1|38617.1|38602.1|38492.1|38477.1|340
1746601200000|2025-05-07 07:00:00|38549.6|38534.6|38619.9|38604.9|38627.4|38612.4|38470.3|38455.3|1482
1746604800000|2025-05-07 08:00:00|38619.4|38604.4|38536|38521|38696.9|38681.9|38488.5|38473.5|938
1746608400000|2025-05-07 09:00:00|38535.8|38520.8|38478.9|38463.9|38583.3|38568.3|38435|38420|773
1746612000000|2025-05-07 10:00:00|38476.9|38461.9|38483.8|38468.8|38507|38492|38428.4|38413.4|530
1746615600000|2025-05-07 11:00:00|38485.7|38470.7|38479.8|38464.8|38528.1|38513.1|38423.5|38408.5|956
1746619200000|2025-05-07 12:00:00|38478.2|38463.2|38390.3|38375.3|38503.2|38488.2|38365.3|38350.3|784
1746622800000|2025-05-07 13:00:00|38391.8|38376.8|38390.9|38375.9|38405.9|38390.9|38276.8|38261.8|1285
1746626400000|2025-05-07 14:00:00|38391.7|38376.7|38372.4|38357.4|38477.5|38462.5|38352.4|38337.4|1312
1746630000000|2025-05-07 15:00:00|38373.4|38358.4|38374.5|38349.5|38437|38422|38302|38284.5|1945
1746633600000|2025-05-07 16:00:00|38369.5|38344.5|38449.5|38429.5|38454.5|38434.5|38359.5|38334.5|319
1746637200000|2025-05-07 17:00:00|38454.5|38424.5|38371|38343|38469.5|38449.5|38334.5|38309.5|319
1746640800000|2025-05-07 18:00:00|38383.5|38355.5|38429.5|38414.5|38454.5|38439.5|38224.5|38199.5|553
1746644400000|2025-05-07 19:00:00|38427|38412|38452|38437|38539.5|38524.5|38304.5|38289.5|630
1746648000000|2025-05-07 20:00:00|38451.1|38411.1|38445.3|38405.3|38525.5|38485.5|38427.1|38387.1|0
1746651600000|2025-05-07 21:00:00|38447.4|38407.4|38444.3|38404.3|38460.2|38420.2|38442.1|38402.1|0
1746655200000|2025-05-07 22:00:00|38443.7|38403.7|38445.7|38405.7|38460.9|38420.9|38402.2|38362.2|0
1746658800000|2025-05-07 23:00:00|38445.8|38405.8|38450.8|38410.8|38482|38442|38443.6|38403.6|0
1746662400000|2025-05-08 00:00:00|38451.5|38411.5|38537.6|38497.6|38562.9|38522.9|38407.2|38367.2|0
1746666000000|2025-05-08 01:00:00|38537.5|38497.5|38545.7|38505.7|38603.4|38563.4|38512.7|38472.7|0
1746669600000|2025-05-08 02:00:00|38552.7|38512.7|38610.5|38570.5|38610.9|38570.9|38545.9|38505.9|0
1746673200000|2025-05-08 03:00:00|38610.6|38570.6|38662.3|38622.3|38676.4|38636.4|38610.4|38570.4|0
1746676800000|2025-05-08 04:00:00|38662.1|38622.1|38654.9|38614.9|38669.6|38629.6|38633.2|38593.2|0
1746680400000|2025-05-08 05:00:00|38654.8|38614.8|38583.3|38543.3|38672.6|38632.6|38568.9|38528.9|0
1746684000000|2025-05-08 06:00:00|38579|38564|38534|38519|38604|38589|38516.5|38501.5|272
1746687600000|2025-05-08 07:00:00|38539|38524|38516.4|38501.4|38599.6|38584.6|38441.5|38426.5|1601
1746691200000|2025-05-08 08:00:00|38513.8|38498.8|38611.7|38596.7|38636.7|38621.7|38496.3|38481.3|912
1746694800000|2025-05-08 09:00:00|38608.3|38593.3|38726.1|38711.1|38741.1|38726.1|38598.3|38583.3|851
1746698400000|2025-05-08 10:00:00|38726.8|38711.8|38795.6|38780.6|38808.1|38793.1|38717.9|38702.9|701
1746702000000|2025-05-08 11:00:00|38795.9|38780.9|38828.8|38813.8|38854.3|38839.3|38760.9|38745.9|934
1746705600000|2025-05-08 12:00:00|38827|38812|38802.7|38787.7|38858.5|38843.5|38715.8|38700.8|2439
1746709200000|2025-05-08 13:00:00|38804.2|38789.2|38867.7|38852.7|38886.8|38871.8|38799.2|38784.2|1163
1746712800000|2025-05-08 14:00:00|38868.1|38853.1|38867.7|38852.7|38940.2|38925.2|38778.4|38763.4|1571
1746716400000|2025-05-08 15:00:00|38867.4|38852.4|39102.7|39077.7|39107.7|39087.7|38842.4|38827.4|2244
1746720000000|2025-05-08 16:00:00|39097.7|39072.7|39162.7|39137.7|39172.7|39152.7|39082.7|39062.7|277
1746723600000|2025-05-08 17:00:00|39167.7|39142.7|39092.7|39067.7|39167.7|39147.7|39087.7|39062.7|157
1746727200000|2025-05-08 18:00:00|39087.7|39072.7|39152.7|39137.7|39177.7|39162.7|39087.7|39067.7|111
1746730800000|2025-05-08 19:00:00|39155.2|39140.2|39097.7|39082.7|39255.2|39240.2|39087.7|39072.7|385
1746734400000|2025-05-08 20:00:00|39096.2|39056.2|39100.2|39060.2|39144.7|39104.7|39087.7|39047.7|0
1746738000000|2025-05-08 21:00:00|39100.4|39060.4|39122.2|39082.2|39123|39083|39100.4|39060.4|0
1746741600000|2025-05-08 22:00:00|39122|39082|39100.3|39060.3|39125.2|39085.2|39079.1|39039.1|0
1746745200000|2025-05-08 23:00:00|39099.6|39059.6|39066.7|39026.7|39112|39072|39050.6|39010.6|0
1746748800000|2025-05-09 00:00:00|39066|39026|39056|39016|39067.4|39027.4|39011.9|38971.9|0
1746752400000|2025-05-09 01:00:00|39056.1|39016.1|39114.4|39074.4|39149.4|39109.4|39048.7|39008.7|0
1746756000000|2025-05-09 02:00:00|39114.5|39074.5|39114.2|39074.2|39172.8|39132.8|39099.9|39059.9|0
1746759600000|2025-05-09 03:00:00|39114.1|39074.1|39129.5|39089.5|39136.8|39096.8|39074|39034|0
1746763200000|2025-05-09 04:00:00|39129.6|39089.6|39158.3|39118.3|39172.8|39132.8|39115|39075|0
1746766800000|2025-05-09 05:00:00|39151.2|39111.2|39170.9|39130.9|39185|39145|39127.4|39087.4|0
1746770400000|2025-05-09 06:00:00|39192.5|39177.5|39192.5|39177.5|39222.5|39207.5|39132.5|39117.5|264
1746774000000|2025-05-09 07:00:00|39187.5|39172.5|39252.2|39237.2|39267.2|39252.2|39139.3|39124.3|1720
1746777600000|2025-05-09 08:00:00|39253.9|39238.9|39201.7|39186.7|39290.4|39275.4|39157.2|39142.2|789
1746781200000|2025-05-09 09:00:00|39202.9|39187.9|39268.1|39253.1|39288.1|39273.1|39200.4|39185.4|2146
1746784800000|2025-05-09 10:00:00|39270.8|39255.8|39311.9|39296.9|39316.9|39301.9|39235.8|39220.8|681
1746788400000|2025-05-09 11:00:00|39312.7|39297.7|39306.1|39291.1|39337.1|39322.1|39184.6|39169.6|1063
1746792000000|2025-05-09 12:00:00|39307.2|39292.2|39391.8|39376.8|39429.9|39414.9|39299.7|39284.7|777
1746795600000|2025-05-09 13:00:00|39392.6|39377.6|39471.2|39456.2|39473.7|39458.7|39365.1|39350.1|890
1746799200000|2025-05-09 14:00:00|39470.2|39455.2|39397.8|39382.8|39492.7|39477.7|39345.6|39330.6|1222
1746802800000|2025-05-09 15:00:00|39398.5|39383.5|39406.7|39381.7|39416.7|39396.7|39334.2|39319.2|1436
1746806400000|2025-05-09 16:00:00|39401.7|39386.7|39321.7|39301.7|39411.7|39391.7|39301.7|39276.7|255
1746810000000|2025-05-09 17:00:00|39326.7|39296.7|39421.7|39396.7|39421.7|39396.7|39296.7|39276.7|197
1746813600000|2025-05-09 18:00:00|39416.7|39391.7|39441.7|39426.7|39446.7|39431.7|39381.7|39361.7|151
1746817200000|2025-05-09 19:00:00|39444.2|39429.2|39444.2|39429.2|39466.7|39451.7|39391.7|39376.7|182
1746820800000|2025-05-09 20:00:00|39450.2|39410.2|39479.8|39439.8|39481.3|39441.3|39427|39387|0
1746824400000|2025-05-09 21:00:00|39483|39443|39483|39443|39483|39443|39483|39443|0
1747000800000|2025-05-11 22:00:00|39857|39817|39759.3|39719.3|39860.1|39820.1|39732.1|39692.1|0
1747004400000|2025-05-11 23:00:00|39760.8|39720.8|39793|39753|39846.6|39806.6|39752.7|39712.7|0
1747008000000|2025-05-12 00:00:00|39793.1|39753.1|39712.4|39672.4|39826.1|39786.1|39690.2|39650.2|0
1747011600000|2025-05-12 01:00:00|39712.5|39672.5|39748.7|39708.7|39788.4|39748.4|39698|39658|0
1747015200000|2025-05-12 02:00:00|39748.6|39708.6|39707.3|39667.3|39755.5|39715.5|39703.6|39663.6|0
1747018800000|2025-05-12 03:00:00|39664.8|39624.8|39711.5|39671.5|39711.6|39671.6|39636.2|39596.2|0
1747022400000|2025-05-12 04:00:00|39711.4|39671.4|39743.6|39703.6|39754.4|39714.4|39711.4|39671.4|0
1747026000000|2025-05-12 05:00:00|39740|39700|39847.5|39807.5|39876.5|39836.5|39725.5|39685.5|0
1747029600000|2025-05-12 06:00:00|39839.1|39824.1|39804.1|39789.1|39874.1|39859.1|39779.1|39764.1|486
1747033200000|2025-05-12 07:00:00|39799.1|39784.1|39902.6|39887.6|40216.8|40201.8|39799.1|39784.1|4955
1747036800000|2025-05-12 08:00:00|39903|39888|40015.1|40000.1|40045.1|40030.1|39750.5|39735.5|1649
1747040400000|2025-05-12 09:00:00|40014.9|39999.9|40060.4|40045.4|40117.6|40102.6|39983.4|39968.4|1264
1747044000000|2025-05-12 10:00:00|40059.7|40044.7|40071.2|40056.2|40073.7|40058.7|39977.3|39962.3|734
1747047600000|2025-05-12 11:00:00|40069.6|40054.6|40072.9|40057.9|40109.5|40094.5|39970.9|39955.9|905
1747051200000|2025-05-12 12:00:00|40072|40057|40041.7|40026.7|40097|40082|40008.8|39993.8|868
1747054800000|2025-05-12 13:00:00|40040.7|40025.7|39805.8|39790.8|40065.7|40050.7|39783|39768|1751
1747058400000|2025-05-12 14:00:00|39807.5|39792.5|39821.6|39806.6|39875|39860|39639.2|39624.2|1360
1747062000000|2025-05-12 15:00:00|39821.7|39806.7|39844.1|39819.1|39946.6|39931.6|39804.2|39789.2|1815
1747065600000|2025-05-12 16:00:00|39839.1|39824.1|39974.1|39954.1|39979.1|39959.1|39834.1|39814.1|283
1747069200000|2025-05-12 17:00:00|39979.1|39959.1|39994.1|39974.1|40029.1|40004.1|39974.1|39954.1|255
1747072800000|2025-05-12 18:00:00|39999.1|39969.1|39994.1|39979.1|40044.1|40029.1|39989.1|39969.1|111
1747076400000|2025-05-12 19:00:00|39991.6|39976.6|40069.1|40054.1|40071.6|40056.6|39969.1|39954.1|194
1747080000000|2025-05-12 20:00:00|40065.3|40025.3|40083.7|40043.7|40126.4|40086.4|40058.6|40018.6|0
1747083600000|2025-05-12 21:00:00|40083.6|40043.6|40088.4|40048.4|40089.1|40049.1|40076.3|40036.3|0
1747087200000|2025-05-12 22:00:00|40088.3|40048.3|40041.6|40001.6|40090.5|40050.5|40037.9|39997.9|0
1747090800000|2025-05-12 23:00:00|40043|40003|40009.8|39969.8|40094.2|40054.2|40009.8|39969.8|0
1747094400000|2025-05-13 00:00:00|40009.1|39969.1|39926.5|39886.5|40009.8|39969.8|39919.2|39879.2|0
1747098000000|2025-05-13 01:00:00|39926.3|39886.3|39954.9|39914.9|39962.4|39922.4|39926.1|39886.1|0
1747101600000|2025-05-13 02:00:00|39955|39915|39841.5|39801.5|39976.9|39936.9|39826.9|39786.9|0
1747105200000|2025-05-13 03:00:00|39842.2|39802.2|39804.9|39764.9|39849.3|39809.3|39804.8|39764.8|0
1747108800000|2025-05-13 04:00:00|39804.8|39764.8|39776.4|39736.4|39833.6|39793.6|39704.8|39664.8|0
1747112400000|2025-05-13 05:00:00|39776.3|39736.3|39862.7|39822.7|39876.9|39836.9|39772.7|39732.7|0
1747116000000|2025-05-13 06:00:00|39924.1|39909.1|39946.6|39931.6|40011.6|39996.6|39911.6|39896.6|230
1747119600000|2025-05-13 07:00:00|39956.6|39941.6|40010|39995|40031.5|40016.5|39901.6|39886.6|1611
1747123200000|2025-05-13 08:00:00|40012.5|39997.5|40071.6|40056.6|40101.7|40086.7|39986|39971|896
1747126800000|2025-05-13 09:00:00|40069.4|40054.4|40025.5|40010.5|40096.9|40081.9|39970.5|39955.5|1160
1747130400000|2025-05-13 10:00:00|40024.4|40009.4|40013.8|39998.8|40073.7|40058.7|40008.8|39993.8|591
1747134000000|2025-05-13 11:00:00|40013.6|39998.6|40036.8|40021.8|40054.6|40039.6|40006|39991|296
1747137600000|2025-05-13 12:00:00|40035.8|40020.8|40066.9|40051.9|40112.5|40097.5|39995.8|39980.8|633
1747141200000|2025-05-13 13:00:00|40066.5|40051.5|40085.7|40070.7|40111.5|40096.5|40037.4|40022.4|1094
1747144800000|2025-05-13 14:00:00|40083.4|40068.4|40036.8|40021.8|40103.4|40088.4|39998.6|39983.6|1509
1747148400000|2025-05-13 15:00:00|40036.7|40021.7|40040.3|40020.3|40102.8|40087.8|40026.7|40011.7|1078
1747152000000|2025-05-13 16:00:00|40035.3|40015.3|40085.3|40060.3|40095.3|40075.3|40010.3|39990.3|158
1747155600000|2025-05-13 17:00:00|40090.3|40065.3|40085.3|40065.3|40150.3|40125.3|40075.3|40055.3|154
1747159200000|2025-05-13 18:00:00|40090.3|40060.3|40112.8|40097.8|40120.3|40102.8|40075.3|40050.3|64
1747162800000|2025-05-13 19:00:00|40115.3|40100.3|40032.8|40017.8|40127.8|40112.8|40025.3|40010.3|142
1747166400000|2025-05-13 20:00:00|40028.7|39988.7|40003.4|39963.4|40034.2|39994.2|39997.4|39957.4|0
1747170000000|2025-05-13 21:00:00|40007.6|39967.6|40011.7|39971.7|40016.8|39976.8|39995.3|39955.3|0
1747173600000|2025-05-13 22:00:00|40011|39971|40017.1|39977.1|40033|39993|40002.2|39962.2|0
1747177200000|2025-05-13 23:00:00|40016.4|39976.4|40042|40002|40051.5|40011.5|40005.5|39965.5|0
1747180800000|2025-05-14 00:00:00|40041.3|40001.3|39965.8|39925.8|40043.5|40003.5|39962.1|39922.1|0
1747184400000|2025-05-14 01:00:00|39965.9|39925.9|39955.4|39915.4|39965.9|39925.9|39911.9|39871.9|0
1747188000000|2025-05-14 02:00:00|39955.3|39915.3|39935.4|39895.4|39955.3|39915.3|39906.9|39866.9|0
1747191600000|2025-05-14 03:00:00|39939.2|39899.2|39974.4|39934.4|39974.4|39934.4|39939.1|39899.1|0
1747195200000|2025-05-14 04:00:00|39974.3|39934.3|40010.3|39970.3|40031.9|39991.9|39963.6|39923.6|0
1747198800000|2025-05-14 05:00:00|40010.2|39970.2|40058.5|40018.5|40065.8|40025.8|40003.1|39963.1|0
1747202400000|2025-05-14 06:00:00|40032.8|40017.8|40115.3|40100.3|40117.8|40102.8|40012.8|39997.8|162
1747206000000|2025-05-14 07:00:00|40135.3|40120.3|40219.5|40204.5|40222|40207|40079.2|40064.2|2160
1747209600000|2025-05-14 08:00:00|40218.9|40203.9|40138.1|40123.1|40223.9|40208.9|40092.9|40077.9|1000
1747213200000|2025-05-14 09:00:00|40140.2|40125.2|40106.9|40091.9|40157.7|40142.7|39986.2|39971.2|1388
1747216800000|2025-05-14 10:00:00|40107.8|40092.8|40124.4|40109.4|40146.9|40131.9|40069.7|40054.7|440
1747220400000|2025-05-14 11:00:00|40122.3|40107.3|40221.8|40206.8|40229.3|40214.3|40122.3|40107.3|671
1747224000000|2025-05-14 12:00:00|40221|40206|40283.6|40268.6|40332.6|40317.6|40198.5|40183.5|962
1747227600000|2025-05-14 13:00:00|40283.1|40268.1|40273.8|40258.8|40283.1|40268.1|40190.9|40175.9|1300
1747231200000|2025-05-14 14:00:00|40273.4|40258.4|40321.1|40306.1|40347|40332|40258.4|40243.4|1264
1747234800000|2025-05-14 15:00:00|40322.1|40307.1|40328.1|40308.1|40368.1|40353.1|40266.6|40251.6|2015
1747238400000|2025-05-14 16:00:00|40323.1|40303.1|40313.1|40293.1|40343.1|40323.1|40278.1|40258.1|513
1747242000000|2025-05-14 17:00:00|40318.1|40298.1|40333.1|40313.1|40338.1|40318.1|40253.1|40233.1|134
1747245600000|2025-05-14 18:00:00|40338.1|40318.1|40335.6|40320.6|40348.1|40333.1|40310.6|40293.1|72
1747249200000|2025-05-14 19:00:00|40338.1|40323.1|40353.1|40338.1|40375.6|40360.6|40320.6|40305.6|190
1747252800000|2025-05-14 20:00:00|40379.2|40339.2|40365.3|40325.3|40398.9|40358.9|40365.3|40325.3|0
1747256400000|2025-05-14 21:00:00|40365.6|40325.6|40324.2|40284.2|40373.7|40333.7|40324.2|40284.2|0
1747260000000|2025-05-14 22:00:00|40324.8|40284.8|40331.6|40291.6|40345.6|40305.6|40324.8|40284.8|0
1747263600000|2025-05-14 23:00:00|40330.9|40290.9|40320.7|40280.7|40334.6|40294.6|40283.5|40243.5|0
1747267200000|2025-05-15 00:00:00|40320.6|40280.6|40331.1|40291.1|40359.6|40319.6|40314.8|40274.8|0
1747270800000|2025-05-15 01:00:00|40331.2|40291.2|40323.6|40283.6|40356.6|40316.6|40320|40280|0
1747274400000|2025-05-15 02:00:00|40320|40280|40335.1|40295.1|40353.2|40313.2|40301.7|40261.7|0
1747278000000|2025-05-15 03:00:00|40335|40295|40309.4|40269.4|40338.7|40298.7|40309.3|40269.3|0
1747281600000|2025-05-15 04:00:00|40309.5|40269.5|40302.4|40262.4|40316.8|40276.8|40294.9|40254.9|0
1747285200000|2025-05-15 05:00:00|40309.6|40269.6|40251.7|40211.7|40316.8|40276.8|40201.3|40161.3|0
1747288800000|2025-05-15 06:00:00|40222.9|40207.9|40202.9|40187.9|40277.9|40262.9|40192.9|40177.9|278
1747292400000|2025-05-15 07:00:00|40212.9|40197.9|40171|40156|40295.4|40280.4|40085.4|40070.4|2506
1747296000000|2025-05-15 08:00:00|40168.5|40153.5|40199.6|40184.6|40243.5|40228.5|40143.5|40128.5|848
1747299600000|2025-05-15 09:00:00|40201|40186|40190.1|40175.1|40228.1|40213.1|40140.6|40125.6|868
1747303200000|2025-05-15 10:00:00|40190.9|40175.9|40218.3|40203.3|40223.3|40208.3|40163.4|40148.4|392
1747306800000|2025-05-15 11:00:00|40217.5|40202.5|40314.5|40299.5|40344.4|40329.4|40207.5|40192.5|590
1747310400000|2025-05-15 12:00:00|40312.6|40297.6|40310.8|40295.8|40353.9|40338.9|40244.9|40229.9|1004
1747314000000|2025-05-15 13:00:00|40312.4|40297.4|40343.5|40328.5|40361|40346|40287.4|40272.4|1391
1747317600000|2025-05-15 14:00:00|40343.4|40328.4|40357|40342|40382|40367|40300.6|40285.6|1045
1747321200000|2025-05-15 15:00:00|40356.5|40341.5|40438.1|40418.1|40458.1|40443.1|40336.5|40321.5|1881
1747324800000|2025-05-15 16:00:00|40443.1|40423.1|40473.1|40453.1|40473.1|40453.1|40423.1|40403.1|384
1747328400000|2025-05-15 17:00:00|40478.1|40448.1|40458.1|40438.1|40498.1|40478.1|40453.1|40428.1|197
1747332000000|2025-05-15 18:00:00|40453.1|40433.1|40485.6|40470.6|40495.6|40480.6|40433.1|40413.1|143
1747335600000|2025-05-15 19:00:00|40488.1|40473.1|40505.6|40490.6|40515.6|40500.6|40470.6|40455.6|219
1747339200000|2025-05-15 20:00:00|40528.4|40488.4|40521.6|40481.6|40559.3|40519.3|40516.1|40476.1|0
1747342800000|2025-05-15 21:00:00|40520.2|40480.2|40531.6|40491.6|40532.3|40492.3|40520.2|40480.2|0
1747346400000|2025-05-15 22:00:00|40531.5|40491.5|40505|40465|40531.6|40491.6|40503.5|40463.5|0
1747350000000|2025-05-15 23:00:00|40506.4|40466.4|40522.9|40482.9|40536|40496|40502|40462|0
1747353600000|2025-05-16 00:00:00|40523|40483|40463.3|40423.3|40551.4|40511.4|40463.2|40423.2|0
1747357200000|2025-05-16 01:00:00|40463.2|40423.2|40463.5|40423.5|40485.1|40445.1|40437.9|40397.9|0
1747360800000|2025-05-16 02:00:00|40459.9|40419.9|40471.7|40431.7|40479|40439|40448.9|40408.9|0
1747364400000|2025-05-16 03:00:00|40471.8|40431.8|40471.8|40431.8|40493.6|40453.6|40471.5|40431.5|0
1747368000000|2025-05-16 04:00:00|40464.6|40424.6|40493.2|40453.2|40507.8|40467.8|40464.5|40424.5|0
1747371600000|2025-05-16 05:00:00|40493.1|40453.1|40491.6|40451.6|40514.5|40474.5|40463|40423|0
1747375200000|2025-05-16 06:00:00|40500.6|40485.6|40570.6|40555.6|40570.6|40555.6|40490.6|40475.6|289
1747378800000|2025-05-16 07:00:00|40590.6|40575.6|40639.9|40624.9|40654.9|40639.9|40478.1|40463.1|2244
1747382400000|2025-05-16 08:00:00|40640.6|40625.6|40650.7|40635.7|40713.9|40698.9|40608.1|40593.1|1278
1747386000000|2025-05-16 09:00:00|40655.7|40640.7|40630.4|40615.4|40689|40674|40601.4|40586.4|913
1747389600000|2025-05-16 10:00:00|40628.8|40613.8|40688|40673|40716.4|40701.4|40613.8|40598.8|642
1747393200000|2025-05-16 11:00:00|40688.3|40673.3|40667.3|40652.3|40710|40695|40646.3|40631.3|459
1747396800000|2025-05-16 12:00:00|40668|40653|40533.7|40518.7|40670.5|40655.5|40528.7|40513.7|762
1747400400000|2025-05-16 13:00:00|40532.8|40517.8|40643.2|40628.2|40643.2|40628.2|40522.8|40507.8|1075
1747404000000|2025-05-16 14:00:00|40640.4|40625.4|40561|40546|40655.4|40640.4|40527.3|40512.3|1222
1747407600000|2025-05-16 15:00:00|40561.4|40546.4|39974.1|39954.1|40633.9|40618.9|39896.6|39881.6|1929
1747411200000|2025-05-16 16:00:00|39969.1|39949.1|40029.1|40009.1|40034.1|40014.1|39969.1|39949.1|334
1747414800000|2025-05-16 17:00:00|40024.1|40004.1|40074.1|40054.1|40099.1|40079.1|40024.1|39999.1|146
1747418400000|2025-05-16 18:00:00|40069.1|40049.1|40086.6|40071.6|40099.1|40084.1|40059.1|40039.1|129
1747422000000|2025-05-16 19:00:00|40089.1|40074.1|40129.1|40114.1|40134.1|40119.1|40076.6|40061.6|303
1747425600000|2025-05-16 20:00:00|40129.4|40089.4|39980.3|39940.3|40129.4|40089.4|39929.6|39889.6|0
1747429200000|2025-05-16 21:00:00|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|0
1747605600000|2025-05-18 22:00:00|40005.7|39965.7|40044.9|40004.9|40049.3|40009.3|39974.6|39934.6|0
1747609200000|2025-05-18 23:00:00|40045.6|40005.6|40067.1|40027.1|40114.1|40074.1|40029.3|39989.3|0
1747612800000|2025-05-19 00:00:00|40067.8|40027.8|40091.3|40051.3|40098.3|40058.3|40021.6|39981.6|0
1747616400000|2025-05-19 01:00:00|40087.7|40047.7|40097.9|40057.9|40105.4|40065.4|40062.1|40022.1|0
1747620000000|2025-05-19 02:00:00|40097.8|40057.8|40083.1|40043.1|40134.7|40094.7|40083.1|40043.1|0
1747623600000|2025-05-19 03:00:00|40075.9|40035.9|39994.4|39954.4|40083.1|40043.1|39986.8|39946.8|0
1747627200000|2025-05-19 04:00:00|40152.4|40112.4|40019.5|39979.5|40189.1|40149.1|39994.3|39954.3|0
1747630800000|2025-05-19 05:00:00|40174.1|40134.1|40179.9|40139.9|40188.8|40148.8|40007.2|39967.2|0
1747634400000|2025-05-19 06:00:00|39991.6|39976.6|39986.6|39971.6|40054.1|40039.1|39919.1|39904.1|462
1747638000000|2025-05-19 07:00:00|40006.6|39991.6|40124.4|40109.4|40150.7|40135.7|39984.1|39969.1|2952
1747641600000|2025-05-19 08:00:00|40129.4|40114.4|39964.8|39949.8|40139.4|40124.4|39964.8|39949.8|1140
1747645200000|2025-05-19 09:00:00|39967.3|39952.3|39891.7|39876.7|39969.8|39954.8|39854.5|39839.5|912
1747648800000|2025-05-19 10:00:00|39891.8|39876.8|39865.4|39850.4|39966.3|39951.3|39827.5|39812.5|1302
1747652400000|2025-05-19 11:00:00|39865|39850|39905|39890|39913.1|39898.1|39841.4|39826.4|580
1747656000000|2025-05-19 12:00:00|39908.5|39893.5|39925.4|39910.4|39966.9|39951.9|39903.5|39888.5|671
1747659600000|2025-05-19 13:00:00|39924.9|39909.9|40101|40086|40126|40111|39907.6|39892.6|1452
1747663200000|2025-05-19 14:00:00|40100.9|40085.9|40153.9|40138.9|40173.9|40158.9|40085.9|40070.9|1118
1747666800000|2025-05-19 15:00:00|40151.6|40136.6|40212.4|40192.4|40232.4|40217.4|40114.9|40099.9|1956
1747670400000|2025-05-19 16:00:00|40217.4|40197.4|40277.4|40252.4|40292.4|40272.4|40207.4|40182.4|1955
1747674000000|2025-05-19 17:00:00|40272.4|40247.4|40267.4|40242.4|40322.4|40302.4|40267.4|40242.4|328
1747677600000|2025-05-19 18:00:00|40262.4|40237.4|40284.9|40269.9|40289.9|40274.9|40227.4|40207.4|236
1747681200000|2025-05-19 19:00:00|40287.4|40272.4|40332.4|40317.4|40334.9|40319.9|40244.9|40229.9|264
1747684800000|2025-05-19 20:00:00|40335.4|40295.4|40316|40276|40335.4|40295.4|40262|40222|1
1747688400000|2025-05-19 21:00:00|40315.3|40275.3|40316.2|40276.2|40324.4|40284.4|40305.1|40265.1|0
1747692000000|2025-05-19 22:00:00|40316.1|40276.1|40313.1|40273.1|40322.7|40282.7|40295.5|40255.5|0
1747695600000|2025-05-19 23:00:00|40314.5|40274.5|40361.2|40321.2|40378.4|40338.4|40310.1|40270.1|0
1747699200000|2025-05-20 00:00:00|40362.7|40322.7|40337.7|40297.7|40396.7|40356.7|40337.7|40297.7|0
1747702800000|2025-05-20 01:00:00|40337.6|40297.6|40292.4|40252.4|40337.6|40297.6|40266.7|40226.7|0
1747706400000|2025-05-20 02:00:00|40296.4|40256.4|40306.7|40266.7|40321.3|40281.3|40288.5|40248.5|0
1747710000000|2025-05-20 03:00:00|40306.6|40266.6|40298.9|40258.9|40321.1|40281.1|40288.2|40248.2|0
1747713600000|2025-05-20 04:00:00|40298.8|40258.8|40295.7|40255.7|40306.5|40266.5|40284.2|40244.2|0
1747717200000|2025-05-20 05:00:00|40292.1|40252.1|40219.2|40179.2|40307.6|40267.6|40219.1|40179.1|0
1747720800000|2025-05-20 06:00:00|40207.3|40192.3|40254.8|40239.8|40254.8|40239.8|40204.8|40189.8|183
1747724400000|2025-05-20 07:00:00|40257.3|40242.3|40240.4|40225.4|40357.5|40342.5|40163.6|40148.6|3239
1747728000000|2025-05-20 08:00:00|40239.7|40224.7|40352.6|40337.6|40377.6|40362.6|40178.5|40163.5|1374
1747731600000|2025-05-20 09:00:00|40353.2|40338.2|40391.8|40376.8|40409.5|40394.5|40295.8|40280.8|725
1747735200000|2025-05-20 10:00:00|40389.8|40374.8|40407.1|40392.1|40431.8|40416.8|40372.3|40357.3|1207
1747738800000|2025-05-20 11:00:00|40406.5|40391.5|40435.7|40420.7|40446.7|40431.7|40377.8|40362.8|741
1747742400000|2025-05-20 12:00:00|40437.3|40422.3|40464.2|40449.2|40486.5|40471.5|40434.8|40419.8|446
1747746000000|2025-05-20 13:00:00|40462.7|40447.7|40483.1|40468.1|40533.1|40518.1|40450|40435|1054
1747749600000|2025-05-20 14:00:00|40483.8|40468.8|40466.5|40451.5|40516.3|40501.3|40373.6|40358.6|1390
1747753200000|2025-05-20 15:00:00|40468.8|40453.8|40574.7|40549.7|40574.7|40554.7|40461.3|40446.3|3011
1747756800000|2025-05-20 16:00:00|40569.7|40544.7|40589.7|40569.7|40589.7|40569.7|40524.7|40499.7|1000
1747760400000|2025-05-20 17:00:00|40584.7|40564.7|40564.7|40544.7|40609.7|40589.7|40549.7|40529.7|109
1747764000000|2025-05-20 18:00:00|40559.7|40539.7|40504.7|40489.7|40569.7|40549.7|40477.2|40462.2|181
1747767600000|2025-05-20 19:00:00|40507.2|40492.2|40557.2|40542.2|40577.2|40562.2|40457.2|40442.2|230
1747771200000|2025-05-20 20:00:00|40572.4|40532.4|40543.3|40503.3|40577.5|40537.5|40530|40490|0
1747774800000|2025-05-20 21:00:00|40543.4|40503.4|40543.5|40503.5|40556.9|40516.9|40541.3|40501.3|0
1747778400000|2025-05-20 22:00:00|40543.4|40503.4|40536.1|40496.1|40544.2|40504.2|40449|40409|0
1747782000000|2025-05-20 23:00:00|40537.6|40497.6|40558.9|40518.9|40560.6|40520.6|40521.2|40481.2|0
1747785600000|2025-05-21 00:00:00|40558.8|40518.8|40552.1|40512.1|40569|40529|40523.3|40483.3|0
1747789200000|2025-05-21 01:00:00|40552|40512|40559.1|40519.1|40574|40534|40529.5|40489.5|0
1747792800000|2025-05-21 02:00:00|40559|40519|40536.6|40496.6|40559.1|40519.1|40510.5|40470.5|0
1747796400000|2025-05-21 03:00:00|40536.5|40496.5|40530.2|40490.2|40552.1|40512.1|40514.5|40474.5|0
1747800000000|2025-05-21 04:00:00|40530.1|40490.1|40500.6|40460.6|40537.4|40497.4|40489.6|40449.6|0
1747803600000|2025-05-21 05:00:00|40500.7|40460.7|40484.5|40444.5|40544.8|40504.8|40477.5|40437.5|0
1747807200000|2025-05-21 06:00:00|40519.6|40504.6|40467.1|40452.1|40527.1|40512.1|40419.6|40404.6|241
1747810800000|2025-05-21 07:00:00|40489.6|40474.6|40583|40568|40639.2|40624.2|40479.6|40464.6|1710
1747814400000|2025-05-21 08:00:00|40581.4|40566.4|40536.7|40521.7|40610.3|40595.3|40526.7|40511.7|5639
1747818000000|2025-05-21 09:00:00|40538.5|40523.5|40397.2|40382.2|40541|40526|40391.8|40376.8|1099
1747821600000|2025-05-21 10:00:00|40397.1|40382.1|40443|40428|40443|40428|40311|40296|721
1747825200000|2025-05-21 11:00:00|40441.6|40426.6|40449.6|40434.6|40496.6|40481.6|40431.4|40416.4|467
1747828800000|2025-05-21 12:00:00|40447|40432|40474.2|40459.2|40481.7|40466.7|40416.6|40401.6|2127
1747832400000|2025-05-21 13:00:00|40472.2|40457.2|40519|40504|40529|40514|40447.2|40432.2|1381
1747836000000|2025-05-21 14:00:00|40518.7|40503.7|40563.7|40548.7|40601.2|40586.2|40491.9|40476.9|1274
1747839600000|2025-05-21 15:00:00|40566.2|40551.2|40557.2|40537.2|40604.1|40589.1|40514.7|40499.7|1670
1747843200000|2025-05-21 16:00:00|40552.2|40532.2|40552.2|40532.2|40577.2|40557.2|40522.2|40497.2|233
1747846800000|2025-05-21 17:00:00|40557.2|40527.2|40322.2|40302.2|40562.2|40537.2|40187.2|40162.2|529
1747850400000|2025-05-21 18:00:00|40327.2|40307.2|40242.2|40227.2|40337.2|40312.2|40234.7|40219.7|207
1747854000000|2025-05-21 19:00:00|40247.2|40232.2|40177.2|40162.2|40274.7|40259.7|40157.2|40142.2|216
1747857600000|2025-05-21 20:00:00|40235.1|40195.1|40219.9|40179.9|40238.5|40198.5|40181.9|40141.9|0
1747861200000|2025-05-21 21:00:00|40220|40180|40231.6|40191.6|40245.8|40205.8|40213.9|40173.9|0
1747864800000|2025-05-21 22:00:00|40231.3|40191.3|40228.3|40188.3|40268.1|40228.1|40188.9|40148.9|0
1747868400000|2025-05-21 23:00:00|40226.8|40186.8|40240.9|40200.9|40267|40227|40216.4|40176.4|0
1747872000000|2025-05-22 00:00:00|40241|40201|40312.8|40272.8|40312.9|40272.9|40210.2|40170.2|0
1747875600000|2025-05-22 01:00:00|40312.7|40272.7|40304.1|40264.1|40348.8|40308.8|40297.3|40257.3|0
1747879200000|2025-05-22 02:00:00|40304.2|40264.2|40289.7|40249.7|40341.1|40301.1|40271.4|40231.4|0
1747882800000|2025-05-22 03:00:00|40289.8|40249.8|40298.8|40258.8|40335.4|40295.4|40289.8|40249.8|0
1747886400000|2025-05-22 04:00:00|40298.7|40258.7|40260.9|40220.9|40313.2|40273.2|40231.9|40191.9|0
1747890000000|2025-05-22 05:00:00|40260.8|40220.8|40305.4|40265.4|40327.1|40287.1|40217.4|40177.4|0
1747893600000|2025-05-22 06:00:00|40327|40312|40392|40377|40409.5|40394.5|40299.5|40284.5|248
1747897200000|2025-05-22 07:00:00|40397|40382|40222.5|40207.5|40409.5|40394.5|40200|40185|3978
1747900800000|2025-05-22 08:00:00|40220.9|40205.9|40201.8|40186.8|40284.2|40269.2|40165.9|40150.9|3023
1747904400000|2025-05-22 09:00:00|40203.6|40188.6|40157.4|40142.4|40206.1|40191.1|40070.8|40055.8|1367
1747908000000|2025-05-22 10:00:00|40155|40140|40142|40127|40179.5|40164.5|40085|40070|523
1747911600000|2025-05-22 11:00:00|40147|40132|40128|40113|40222|40207|40128|40113|756
1747915200000|2025-05-22 12:00:00|40129.7|40114.7|40200.9|40185.9|40215.9|40200.9|40096.4|40081.4|699
1747918800000|2025-05-22 13:00:00|40202.5|40187.5|40153.2|40138.2|40250|40235|40104.3|40089.3|1945
1747922400000|2025-05-22 14:00:00|40151.8|40136.8|40218.2|40203.2|40226.1|40211.1|40149.3|40134.3|2087
1747926000000|2025-05-22 15:00:00|40218.5|40203.5|40307.6|40287.6|40307.6|40287.6|40211|40196|1642
1747929600000|2025-05-22 16:00:00|40312.6|40282.6|40282.6|40262.6|40362.6|40342.6|40272.6|40252.6|213
1747933200000|2025-05-22 17:00:00|40287.6|40267.6|40392.6|40372.6|40412.6|40392.6|40272.6|40247.6|141
1747936800000|2025-05-22 18:00:00|40387.6|40367.6|40405.1|40390.1|40417.6|40400.1|40382.6|40362.6|125
1747940400000|2025-05-22 19:00:00|40407.6|40392.6|40342.6|40327.6|40445.1|40430.1|40310.1|40295.1|260
1747944000000|2025-05-22 20:00:00|40355.9|40315.9|40416.8|40376.8|40419.1|40379.1|40355.9|40315.9|0
1747947600000|2025-05-22 21:00:00|40416.1|40376.1|40427.8|40387.8|40428.3|40388.3|40414.6|40374.6|0
1747951200000|2025-05-22 22:00:00|40428|40388|40336.4|40296.4|40443.4|40403.4|40329.7|40289.7|0
1747954800000|2025-05-22 23:00:00|40336.3|40296.3|40376.5|40336.5|40380.2|40340.2|40323.7|40283.7|0
1747958400000|2025-05-23 00:00:00|40376.6|40336.6|40422.9|40382.9|40422.9|40382.9|40375.8|40335.8|0
1747962000000|2025-05-23 01:00:00|40422.8|40382.8|40385.6|40345.6|40422.9|40382.9|40378.1|40338.1|0
1747965600000|2025-05-23 02:00:00|40385.5|40345.5|40406|40366|40416.2|40376.2|40385.5|40345.5|0
1747969200000|2025-05-23 03:00:00|40406.5|40366.5|40391.9|40351.9|40421.3|40381.3|40373.6|40333.6|0
1747972800000|2025-05-23 04:00:00|40391.3|40351.3|40356.2|40316.2|40391.3|40351.3|40327.5|40287.5|0
1747976400000|2025-05-23 05:00:00|40356.3|40316.3|40339.7|40299.7|40386|40346|40317.7|40277.7|0
1747980000000|2025-05-23 06:00:00|40342.6|40327.6|40300.1|40285.1|40342.6|40327.6|40272.6|40257.6|169
1747983600000|2025-05-23 07:00:00|40315.1|40300.1|40267.2|40252.2|40370.8|40355.8|40247.2|40232.2|1891
1747987200000|2025-05-23 08:00:00|40266.5|40251.5|40257.7|40242.7|40326.5|40311.5|40237.7|40222.7|808
1747990800000|2025-05-23 09:00:00|40257.5|40242.5|40135.8|40120.8|40257.5|40242.5|40057.4|40042.4|948
1747994400000|2025-05-23 10:00:00|40133.8|40118.8|40172|40157|40184.5|40169.5|40082.7|40067.7|435
1747998000000|2025-05-23 11:00:00|40173.3|40158.3|39150.8|39135.8|40185.8|40170.8|39145.8|39130.8|3775
1748001600000|2025-05-23 12:00:00|39151.9|39136.9|39257.3|39242.3|39364.8|39349.8|38884.9|38869.9|5007
1748005200000|2025-05-23 13:00:00|39259.8|39244.8|39472.5|39457.5|39533.3|39518.3|39076.7|39061.7|2988
1748008800000|2025-05-23 14:00:00|39471.5|39456.5|39527|39512|39597.1|39582.1|39420.5|39405.5|1732
1748012400000|2025-05-23 15:00:00|39527.7|39512.7|39443.3|39418.3|39562.7|39547.7|39421.9|39406.9|1930
1748016000000|2025-05-23 16:00:00|39438.3|39423.3|39478.3|39453.3|39508.3|39488.3|39438.3|39418.3|225
1748019600000|2025-05-23 17:00:00|39473.3|39448.3|39568.3|39548.3|39598.3|39573.3|39463.3|39438.3|185
1748023200000|2025-05-23 18:00:00|39563.3|39543.3|39498.3|39483.3|39598.3|39573.3|39478.3|39453.3|183
1748026800000|2025-05-23 19:00:00|39495.8|39480.8|39485.8|39470.8|39523.3|39508.3|39418.3|39403.3|217
1748030400000|2025-05-23 20:00:00|39487.9|39447.9|39478.7|39438.7|39490.1|39450.1|39436|39396|0
1748034000000|2025-05-23 21:00:00|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|0
1748210400000|2025-05-25 22:00:00|39506.3|39466.3|39790.9|39750.9|39896.4|39856.4|39506.3|39466.3|0
1748214000000|2025-05-25 23:00:00|39791.7|39751.7|39830.9|39790.9|39866.5|39826.5|39789.1|39749.1|0
1748217600000|2025-05-26 00:00:00|39828.7|39788.7|39987.5|39947.5|40159.8|40119.8|39805.7|39765.7|0
1748221200000|2025-05-26 01:00:00|39987.4|39947.4|40034.7|39994.7|40056.4|40016.4|39958|39918|0
1748224800000|2025-05-26 02:00:00|40034.8|39994.8|39976.6|39936.6|40072.2|40032.2|39976.6|39936.6|0
1748228400000|2025-05-26 03:00:00|39976.7|39936.7|40075.7|40035.7|40100.7|40060.7|39976.5|39936.5|0
1748232000000|2025-05-26 04:00:00|40075.6|40035.6|40112.3|40072.3|40134.1|40094.1|40053.6|40013.6|0
1748235600000|2025-05-26 05:00:00|40112.2|40072.2|40031|39991|40118.1|40078.1|40016.6|39976.6|0
1748239200000|2025-05-26 06:00:00|39953.2|39938.2|40065.7|40050.7|40095.7|40080.7|39930.7|39915.7|389
1748242800000|2025-05-26 07:00:00|40068.2|40053.2|39939.8|39924.8|40113.2|40098.2|39815.8|39800.8|2364
1748246400000|2025-05-26 08:00:00|39941.6|39926.6|39979.9|39964.9|40032.4|40017.4|39913.4|39898.4|1010
1748250000000|2025-05-26 09:00:00|39981.2|39966.2|39976.3|39961.3|40037.1|40022.1|39961.7|39946.7|481
1748253600000|2025-05-26 10:00:00|39975.1|39960.1|39950.3|39935.3|39980.1|39965.1|39917.6|39902.6|300
1748257200000|2025-05-26 11:00:00|39953.4|39938.4|39989.7|39974.7|40003|39988|39920.9|39905.9|351
1748260800000|2025-05-26 12:00:00|39991.1|39976.1|39925.3|39910.3|39996.1|39981.1|39904|39889|319
1748264400000|2025-05-26 13:00:00|39924.2|39909.2|39915.7|39900.7|39967.8|39952.8|39889.7|39874.7|2893
1748268000000|2025-05-26 14:00:00|39917.8|39902.8|39960|39945|39990.5|39975.5|39885.3|39870.3|477
1748271600000|2025-05-26 15:00:00|39963.2|39948.2|40029.1|40009.1|40039.1|40024.1|39903.2|39888.2|1206
1748275200000|2025-05-26 16:00:00|40024.1|40004.1|40019.1|39999.1|40039.1|40019.1|40004.1|39984.1|75
1748278800000|2025-05-26 17:00:00|40024.1|40004.1|40009.1|39989.1|40024.1|40004.1|40009.1|39984.1|26
1748282400000|2025-05-26 18:00:00|40014.1|39984.1|40011.6|39996.6|40014.1|39999.1|40006.6|39984.1|16
1748286000000|2025-05-26 19:00:00|40014.1|39999.1|40014.1|39999.1|40019.1|40004.1|39996.6|39981.6|63
1748289600000|2025-05-26 20:00:00|40018|39978|40021.6|39981.6|40021.6|39981.6|40018|39978|0
1748293200000|2025-05-26 21:00:00|40021.5|39981.5|40005.6|39965.6|40024.1|39984.1|39991.5|39951.5|0
1748296800000|2025-05-26 22:00:00|40007.8|39967.8|39911.5|39871.5|40007.8|39967.8|39903.4|39863.4|0
1748300400000|2025-05-26 23:00:00|39911.6|39871.6|39913|39873|39929.3|39889.3|39885.5|39845.5|0
1748304000000|2025-05-27 00:00:00|39912.9|39872.9|40002.1|39962.1|40009.3|39969.3|39891.5|39851.5|0
1748307600000|2025-05-27 01:00:00|40002|39962|39920.1|39880.1|40002|39962|39919.6|39879.6|0
1748311200000|2025-05-27 02:00:00|39920|39880|39931.1|39891.1|39949|39909|39912.5|39872.5|0
1748314800000|2025-05-27 03:00:00|39934.7|39894.7|39904.6|39864.6|39949.2|39909.2|39896.5|39856.5|0
1748318400000|2025-05-27 04:00:00|39904.5|39864.5|39927.2|39887.2|39927.4|39887.4|39897.1|39857.1|0
1748322000000|2025-05-27 05:00:00|39927.1|39887.1|39967.6|39927.6|39979.6|39939.6|39912.1|39872.1|0
1748325600000|2025-05-27 06:00:00|40026.6|40011.6|40019.1|40004.1|40044.1|40029.1|39959.1|39944.1|273
1748329200000|2025-05-27 07:00:00|40016.6|40001.6|40217.7|40202.7|40245.2|40230.2|39969.1|39954.1|1706
1748332800000|2025-05-27 08:00:00|40216.2|40201.2|40228|40213|40236.2|40221.2|40161.2|40146.2|943
1748336400000|2025-05-27 09:00:00|40228.2|40213.2|40212.6|40197.6|40286.3|40271.3|40200.1|40185.1|747
1748340000000|2025-05-27 10:00:00|40211.4|40196.4|40137.2|40122.2|40216.4|40201.4|40137.2|40122.2|388
1748343600000|2025-05-27 11:00:00|40139.1|40124.1|40103.2|40088.2|40159.1|40144.1|40103.2|40088.2|410
1748347200000|2025-05-27 12:00:00|40105.6|40090.6|40069.4|40054.4|40137|40122|40002.8|39987.8|900
1748350800000|2025-05-27 13:00:00|40070.3|40055.3|40035.9|40020.9|40120.3|40105.3|39990.8|39975.8|638
1748354400000|2025-05-27 14:00:00|40034.2|40019.2|40133.3|40118.3|40212.5|40197.5|40029.2|40014.2|939
1748358000000|2025-05-27 15:00:00|40133.6|40118.6|40120.2|40100.2|40177.3|40162.3|40115.2|40095.2|1074
1748361600000|2025-05-27 16:00:00|40125.2|40105.2|40170.2|40150.2|40205.2|40185.2|40125.2|40105.2|133
1748365200000|2025-05-27 17:00:00|40175.2|40145.2|40175.2|40150.2|40180.2|40160.2|40135.2|40110.2|48
1748368800000|2025-05-27 18:00:00|40170.2|40155.2|40155.2|40140.2|40180.2|40160.2|40152.7|40135.2|54
1748372400000|2025-05-27 19:00:00|40152.7|40137.7|40215.2|40200.2|40215.2|40200.2|40147.7|40132.7|188
1748376000000|2025-05-27 20:00:00|40218.3|40178.3|40269.8|40229.8|40282.4|40242.4|40203.6|40163.6|0
1748379600000|2025-05-27 21:00:00|40272|40232|40279.8|40239.8|40293.1|40253.1|40270.1|40230.1|0
1748383200000|2025-05-27 22:00:00|40279.4|40239.4|40261.7|40221.7|40279.4|40239.4|40231.3|40191.3|0
1748386800000|2025-05-27 23:00:00|40261.6|40221.6|40248.7|40208.7|40281.7|40241.7|40245.8|40205.8|0
1748390400000|2025-05-28 00:00:00|40247.3|40207.3|40204.6|40164.6|40247.3|40207.3|40167|40127|0
1748394000000|2025-05-28 01:00:00|40204.7|40164.7|40211.2|40171.2|40212.3|40172.3|40178.9|40138.9|0
1748397600000|2025-05-28 02:00:00|40211.3|40171.3|40168.1|40128.1|40218.7|40178.7|40161.1|40121.1|0
1748401200000|2025-05-28 03:00:00|40168|40128|40138.5|40098.5|40175.8|40135.8|40131.2|40091.2|0
1748404800000|2025-05-28 04:00:00|40138.4|40098.4|40109.7|40069.7|40145.8|40105.8|40109.7|40069.7|0
1748408400000|2025-05-28 05:00:00|40109.8|40069.8|40125.5|40085.5|40146.6|40106.6|40095.1|40055.1|0
1748412000000|2025-05-28 06:00:00|40120.2|40105.2|40175.2|40160.2|40187.7|40172.7|40082.7|40067.7|327
1748415600000|2025-05-28 07:00:00|40162.7|40147.7|40431.3|40416.3|40495.3|40480.3|40130.2|40115.2|2517
1748419200000|2025-05-28 08:00:00|40432.6|40417.6|40311.1|40296.1|40447.6|40432.6|40278.6|40263.6|996
1748422800000|2025-05-28 09:00:00|40308.9|40293.9|40305.5|40290.5|40331.1|40316.1|40235.5|40220.5|648
1748426400000|2025-05-28 10:00:00|40305.3|40290.3|40363.1|40348.1|40386.7|40371.7|40276.6|40261.6|578
1748430000000|2025-05-28 11:00:00|40361.4|40346.4|40276.4|40261.4|40371.4|40356.4|40228.9|40213.9|734
1748433600000|2025-05-28 12:00:00|40274.8|40259.8|40215.8|40200.8|40299.4|40284.4|40195.8|40180.8|1203
1748437200000|2025-05-28 13:00:00|40216.6|40201.6|40201.8|40186.8|40312|40297|40166.8|40151.8|1078
1748440800000|2025-05-28 14:00:00|40201.2|40186.2|40180.4|40165.4|40251.2|40236.2|40148.2|40133.2|700
1748444400000|2025-05-28 15:00:00|40181.1|40166.1|40153.7|40128.7|40231.1|40216.1|40106.2|40091.2|1325
1748448000000|2025-05-28 16:00:00|40158.7|40133.7|40238.7|40213.7|40238.7|40218.7|40153.7|40133.7|162
1748451600000|2025-05-28 17:00:00|40233.7|40218.7|40248.7|40223.7|40278.7|40258.7|40228.7|40208.7|128
1748455200000|2025-05-28 18:00:00|40247.7|40219.7|40233.7|40218.7|40268.7|40248.7|40163.7|40148.7|149
1748458800000|2025-05-28 19:00:00|40231.2|40216.2|40186.2|40171.2|40268.7|40253.7|40143.7|40128.7|203
1748462400000|2025-05-28 20:00:00|40201.5|40161.5|40287.4|40247.4|40291.2|40251.2|40175.3|40135.3|0
1748466000000|2025-05-28 21:00:00|40288|40248|40274.4|40234.4|40295.4|40255.4|40251.4|40211.4|0
1748469600000|2025-05-28 22:00:00|40275|40235|40364|40324|40369.1|40329.1|40250.6|40210.6|0
1748473200000|2025-05-28 23:00:00|40364.7|40324.7|40578.3|40538.3|40623.8|40583.8|40364.7|40324.7|0
1748476800000|2025-05-29 00:00:00|40578.2|40538.2|40551.8|40511.8|40627.4|40587.4|40378.2|40338.2|0
1748480400000|2025-05-29 01:00:00|40548.2|40508.2|40599.3|40559.3|40617.2|40577.2|40470.5|40430.5|0
1748484000000|2025-05-29 02:00:00|40599.2|40559.2|40612.8|40572.8|40635.5|40595.5|40570|40530|0
1748487600000|2025-05-29 03:00:00|40612.9|40572.9|40640.1|40600.1|40723.9|40683.9|40598.1|40558.1|0
1748491200000|2025-05-29 04:00:00|40647.3|40607.3|40638.6|40598.6|40656.6|40616.6|40612.4|40572.4|0
1748494800000|2025-05-29 05:00:00|40642.2|40602.2|40572|40532|40679.2|40639.2|40572|40532|0
1748498400000|2025-05-29 06:00:00|40551.1|40536.1|40488.6|40473.6|40561.1|40546.1|40453.6|40438.6|356
1748502000000|2025-05-29 07:00:00|40496.1|40481.1|40433.7|40418.7|40496.1|40481.1|40256.1|40241.1|1876
1748505600000|2025-05-29 08:00:00|40432.5|40417.5|40277.7|40262.7|40440|40425|40174.8|40159.8|1021
1748509200000|2025-05-29 09:00:00|40278.6|40263.6|40340.8|40325.8|40384.3|40369.3|40261.1|40246.1|670
1748512800000|2025-05-29 10:00:00|40341|40326|40317.4|40302.4|40343.5|40328.5|40270|40255|472
1748516400000|2025-05-29 11:00:00|40316.9|40301.9|40242.5|40227.5|40344.2|40329.2|40240|40225|473
1748520000000|2025-05-29 12:00:00|40246.3|40231.3|40108.7|40093.7|40268.8|40253.8|40098.6|40083.6|1090
1748523600000|2025-05-29 13:00:00|40110.5|40095.5|40017.9|40002.9|40143|40128|39975.4|39960.4|4542
1748527200000|2025-05-29 14:00:00|40017.1|40002.1|40008.7|39993.7|40079.6|40064.6|39911.3|39896.3|1982
1748530800000|2025-05-29 15:00:00|40008.6|39993.6|39880.7|39855.7|40033.2|40018.2|39845.7|39825.7|1319
1748534400000|2025-05-29 16:00:00|39875.7|39850.7|40000.7|39975.7|40010.7|39990.7|39830.7|39805.7|256
1748538000000|2025-05-29 17:00:00|40005.7|39980.7|39945.7|39925.7|40035.7|40015.7|39945.7|39920.7|112
1748541600000|2025-05-29 18:00:00|39950.7|39930.7|39945.7|39930.7|39990.7|39975.7|39925.7|39900.7|163
1748545200000|2025-05-29 19:00:00|39948.2|39933.2|39998.2|39983.2|40028.2|40013.2|39945.7|39930.7|254
1748548800000|2025-05-29 20:00:00|40005.2|39965.2|39968.8|39928.8|40015|39975|39958.4|39918.4|0
1748552400000|2025-05-29 21:00:00|39970.3|39930.3|39949.7|39909.7|39975.8|39935.8|39947.4|39907.4|0
1748556000000|2025-05-29 22:00:00|39949.6|39909.6|39937|39897|39986.2|39946.2|39909.5|39869.5|0
1748559600000|2025-05-29 23:00:00|39937.1|39897.1|39900.5|39860.5|39957.1|39917.1|39900.5|39860.5|0
1748563200000|2025-05-30 00:00:00|39900.6|39860.6|39997.6|39957.6|40008.8|39968.8|39900.5|39860.5|0
1748566800000|2025-05-30 01:00:00|39994|39954|39965.6|39925.6|40016|39976|39908.3|39868.3|0
1748570400000|2025-05-30 02:00:00|39969.2|39929.2|39937.2|39897.2|39976.7|39936.7|39922.5|39882.5|0
1748574000000|2025-05-30 03:00:00|39937.3|39897.3|39958.4|39918.4|39966.1|39926.1|39933.3|39893.3|0
1748577600000|2025-05-30 04:00:00|39958.3|39918.3|39994.5|39954.5|39994.5|39954.5|39958.2|39918.2|0
1748581200000|2025-05-30 05:00:00|39994.6|39954.6|40048.5|40008.5|40104.7|40064.7|39987.2|39947.2|0
1748584800000|2025-05-30 06:00:00|40075.7|40060.7|40020.7|40005.7|40115.7|40100.7|40010.7|39995.7|193
1748588400000|2025-05-30 07:00:00|40018.2|40003.2|40151|40136|40194.2|40179.2|39998.2|39983.2|2278
1748592000000|2025-05-30 08:00:00|40153.7|40138.7|40246.9|40231.9|40267.4|40252.4|40153.7|40138.7|785
1748595600000|2025-05-30 09:00:00|40249.4|40234.4|40313.9|40298.9|40357.5|40342.5|40246.9|40231.9|897
1748599200000|2025-05-30 10:00:00|40317.6|40302.6|40306.4|40291.4|40358.2|40343.2|40283.9|40268.9|708
1748602800000|2025-05-30 11:00:00|40307.3|40292.3|40256.6|40241.6|40330.8|40315.8|40246.6|40231.6|406
1748606400000|2025-05-30 12:00:00|40255.7|40240.7|40188.9|40173.9|40295.7|40280.7|40045.5|40030.5|1518
1748610000000|2025-05-30 13:00:00|40190.7|40175.7|40146.3|40131.3|40239.7|40224.7|40086.3|40071.3|818
1748613600000|2025-05-30 14:00:00|40144.8|40129.8|40069.8|40054.8|40222.3|40207.3|40052.3|40037.3|1157
1748617200000|2025-05-30 15:00:00|40069.4|40054.4|40116.6|40096.6|40171.8|40156.8|40044.1|40029.1|2441
1748620800000|2025-05-30 16:00:00|40121.6|40101.6|39931.6|39911.6|40136.6|40116.6|39871.6|39846.6|629
1748624400000|2025-05-30 17:00:00|39926.6|39906.6|39986.6|39961.6|40016.6|39991.6|39916.6|39891.6|172
1748628000000|2025-05-30 18:00:00|39991.6|39966.6|40091.6|40076.6|40116.6|40091.6|39986.6|39961.6|284
1748631600000|2025-05-30 19:00:00|40089.1|40074.1|40141.6|40126.6|40184.1|40169.1|40086.6|40071.6|241
1748635200000|2025-05-30 20:00:00|40122.3|40082.3|40107.6|40067.6|40165.5|40125.5|40060.8|40020.8|0
1748638800000|2025-05-30 21:00:00|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|0
1748815200000|2025-06-01 22:00:00|40144.3|40104.3|40142.8|40102.8|40186.3|40146.3|40130.8|40090.8|0
1748818800000|2025-06-01 23:00:00|40142.9|40102.9|40127.9|40087.9|40143.6|40103.6|40099.4|40059.4|0
1748822400000|2025-06-02 00:00:00|40128.6|40088.6|40165.8|40125.8|40217.3|40177.3|40126.3|40086.3|0
1748826000000|2025-06-02 01:00:00|40165.7|40125.7|40100|40060|40188|40148|40085.3|40045.3|0
1748829600000|2025-06-02 02:00:00|40100.1|40060.1|40077.8|40037.8|40117.7|40077.7|40070.7|40030.7|0
1748833200000|2025-06-02 03:00:00|40077.7|40037.7|40054.8|40014.8|40077.7|40037.7|40040.2|40000.2|0
1748836800000|2025-06-02 04:00:00|40054.9|40014.9|40091|40051|40099.2|40059.2|40054.7|40014.7|0
1748840400000|2025-06-02 05:00:00|40091.1|40051.1|40020.9|39980.9|40106.1|40066.1|39981.2|39941.2|0
1748844000000|2025-06-02 06:00:00|39982.5|39967.5|39932.5|39917.5|39985|39970|39890|39875|272
1748847600000|2025-06-02 07:00:00|39937.5|39922.5|40007.7|39992.7|40150.5|40135.5|39880.7|39865.7|2237
1748851200000|2025-06-02 08:00:00|40004.9|39989.9|40100.9|40085.9|40161.3|40146.3|39994.9|39979.9|859
1748854800000|2025-06-02 09:00:00|40102.9|40087.9|39970|39955|40105.4|40090.4|39956.8|39941.8|499
1748858400000|2025-06-02 10:00:00|39969.3|39954.3|40003.8|39988.8|40003.8|39988.8|39898.2|39883.2|548
1748862000000|2025-06-02 11:00:00|40002.7|39987.7|39994.9|39979.9|40049.4|40034.4|39934.8|39919.8|550
1748865600000|2025-06-02 12:00:00|39994.2|39979.2|39978|39963|40028.1|40013.1|39935.7|39920.7|276
1748869200000|2025-06-02 13:00:00|39977.3|39962.3|39801.8|39786.8|39994.8|39979.8|39716.8|39701.8|1203
1748872800000|2025-06-02 14:00:00|39798.4|39783.4|39956.7|39941.7|39974.2|39959.2|39693.4|39678.4|1192
1748876400000|2025-06-02 15:00:00|39956|39941|40032.9|40007.9|40047.9|40027.9|39952.9|39937.9|1341
1748880000000|2025-06-02 16:00:00|40027.9|40002.9|40062.9|40042.9|40067.9|40047.9|39997.9|39972.9|126
1748883600000|2025-06-02 17:00:00|40067.9|40037.9|40067.9|40047.9|40097.9|40077.9|40037.9|40012.9|42
1748887200000|2025-06-02 18:00:00|40062.9|40042.9|40172.9|40157.9|40175.4|40160.4|40037.9|40012.9|188
1748890800000|2025-06-02 19:00:00|40170.4|40155.4|40222.9|40207.9|40222.9|40207.9|40157.9|40142.9|182
1748894400000|2025-06-02 20:00:00|40236.5|40196.5|40249.9|40209.9|40282.8|40242.8|40235.7|40195.7|0
1748898000000|2025-06-02 21:00:00|40249.2|40209.2|40255.3|40215.3|40267.1|40227.1|40247.7|40207.7|0
1748901600000|2025-06-02 22:00:00|40254.6|40214.6|40211.2|40171.2|40254.6|40214.6|40209|40169|0
1748905200000|2025-06-02 23:00:00|40210.5|40170.5|40165.9|40125.9|40233.1|40193.1|40142.7|40102.7|0
1748908800000|2025-06-03 00:00:00|40167.4|40127.4|40159.1|40119.1|40188.4|40148.4|40137.1|40097.1|0
1748912400000|2025-06-03 01:00:00|40159.2|40119.2|40130.1|40090.1|40166.4|40126.4|40122.8|40082.8|0
1748916000000|2025-06-03 02:00:00|40130.2|40090.2|40093|40053|40137.5|40097.5|40070.4|40030.4|0
1748919600000|2025-06-03 03:00:00|40092.9|40052.9|40085.4|40045.4|40100.2|40060.2|40055.7|40015.7|0
1748923200000|2025-06-03 04:00:00|40092.6|40052.6|40077.8|40037.8|40092.7|40052.7|40063|40023|0
1748926800000|2025-06-03 05:00:00|40085|40045|40100.1|40060.1|40100.1|40060.1|40041.9|40001.9|0
1748930400000|2025-06-03 06:00:00|40091.3|40076.3|40113.8|40098.8|40138.8|40123.8|40073.8|40058.8|208
1748934000000|2025-06-03 07:00:00|40116.3|40101.3|39751.3|39736.3|40146.3|40131.3|39625.5|39610.5|2847
1748937600000|2025-06-03 08:00:00|39752.1|39737.1|39940.4|39925.4|39962.9|39947.9|39685.3|39670.3|1626
1748941200000|2025-06-03 09:00:00|39937.5|39922.5|39985|39970|40045.4|40030.4|39911.5|39896.5|1072
1748944800000|2025-06-03 10:00:00|39985.4|39970.4|40006.2|39991.2|40030.4|40015.4|39942.5|39927.5|385
1748948400000|2025-06-03 11:00:00|40008.7|39993.7|39979.2|39964.2|40012.2|39997.2|39906|39891|283
1748952000000|2025-06-03 12:00:00|39978.2|39963.2|39989.9|39974.9|40016.2|40001.2|39926.7|39911.7|554
1748955600000|2025-06-03 13:00:00|39990.3|39975.3|39931.4|39916.4|40020.3|40005.3|39885.7|39870.7|742
1748959200000|2025-06-03 14:00:00|39928.9|39913.9|39999.1|39984.1|40035.7|40020.7|39919.1|39904.1|882
1748962800000|2025-06-03 15:00:00|39999.2|39984.2|40119.8|40094.8|40119.8|40104.8|39996.7|39981.7|1445
1748966400000|2025-06-03 16:00:00|40114.8|40089.8|40144.8|40124.8|40144.8|40124.8|40094.8|40074.8|93
1748970000000|2025-06-03 17:00:00|40149.8|40119.8|40144.8|40124.8|40159.8|40134.8|40129.8|40104.8|67
1748973600000|2025-06-03 18:00:00|40139.8|40119.8|40159.8|40144.8|40164.8|40149.8|40104.8|40084.8|88
1748977200000|2025-06-03 19:00:00|40157.3|40142.3|40157.3|40142.3|40172.3|40157.3|40127.3|40112.3|94
1748980800000|2025-06-03 20:00:00|40154.8|40139.8|40163.4|40123.4|40176.8|40139.8|40137.3|40097.3|0
1748984400000|2025-06-03 21:00:00|40163.3|40123.3|40167.3|40127.3|40171.1|40131.1|40158.9|40118.9|0
1748988000000|2025-06-03 22:00:00|40166.6|40126.6|40188.2|40148.2|40203.2|40163.2|40163.6|40123.6|0
1748991600000|2025-06-03 23:00:00|40187.5|40147.5|40187.5|40147.5|40200.9|40160.9|40166.6|40126.6|0
1748995200000|2025-06-04 00:00:00|40188.2|40148.2|40150.5|40110.5|40209.9|40169.9|40135.9|40095.9|0
1748998800000|2025-06-04 01:00:00|40150.6|40110.6|40164.2|40124.2|40172.6|40132.6|40143.2|40103.2|0
1749002400000|2025-06-04 02:00:00|40164.1|40124.1|40156.3|40116.3|40171.4|40131.4|40156.3|40116.3|0
1749006000000|2025-06-04 03:00:00|40156.4|40116.4|40171.2|40131.2|40178.4|40138.4|40149|40109|0
1749009600000|2025-06-04 04:00:00|40171.1|40131.1|40163.6|40123.6|40178.8|40138.8|40163.6|40123.6|0
1749013200000|2025-06-04 05:00:00|40163.7|40123.7|40229.4|40189.4|40236.6|40196.6|40163.5|40123.5|0
1749016800000|2025-06-04 06:00:00|40239.8|40224.8|40249.8|40234.8|40254.8|40239.8|40147.3|40132.3|267
1749020400000|2025-06-04 07:00:00|40247.3|40232.3|40204.4|40189.4|40272.3|40257.3|40152|40137|1087
1749024000000|2025-06-04 08:00:00|40202.7|40187.7|40091.7|40076.7|40232.7|40217.7|40071.7|40056.7|585
1749027600000|2025-06-04 09:00:00|40093.4|40078.4|40038.2|40023.2|40170.2|40155.2|40028.2|40013.2|591
1749031200000|2025-06-04 10:00:00|40037.3|40022.3|39984.2|39969.2|40039.8|40024.8|39852.2|39837.2|923
1749034800000|2025-06-04 11:00:00|39983.7|39968.7|39973.9|39958.9|40016.4|40001.4|39911|39896|528
1749038400000|2025-06-04 12:00:00|39975.4|39960.4|40033.9|40018.9|40041.4|40026.4|39894.1|39879.1|683
1749042000000|2025-06-04 13:00:00|40033.4|40018.4|40069.9|40054.9|40105.7|40090.7|39907.3|39892.3|1243
1749045600000|2025-06-04 14:00:00|40072.3|40057.3|40111.3|40096.3|40156|40141|39979.8|39964.8|905
1749049200000|2025-06-04 15:00:00|40111|40096|40083.1|40063.1|40155.3|40140.3|40040.6|40025.6|1398
1749052800000|2025-06-04 16:00:00|40088.1|40058.1|40083.1|40063.1|40098.1|40073.1|40038.1|40018.1|118
1749056400000|2025-06-04 17:00:00|40088.1|40068.1|40123.1|40098.1|40128.1|40103.1|40088.1|40068.1|76
1749060000000|2025-06-04 18:00:00|40128.1|40103.1|40098.1|40083.1|40133.1|40108.1|40088.1|40073.1|34
1749063600000|2025-06-04 19:00:00|40095.6|40080.6|40075.6|40060.6|40125.6|40110.6|40070.6|40055.6|142
1749067200000|2025-06-04 20:00:00|40070.6|40055.6|40077.1|40037.1|40101.9|40061.9|40070.6|40031.1|0
1749070800000|2025-06-04 21:00:00|40078.5|40038.5|40085.2|40045.2|40085.9|40045.9|40069.6|40029.6|0
1749074400000|2025-06-04 22:00:00|40085|40045|40080.7|40040.7|40111.2|40071.2|40065.9|40025.9|0
1749078000000|2025-06-04 23:00:00|40080.9|40040.9|40071.1|40031.1|40095.6|40055.6|40065.9|40025.9|0
1749081600000|2025-06-05 00:00:00|40071|40031|40130.5|40090.5|40152.8|40112.8|40068.1|40028.1|0
1749085200000|2025-06-05 01:00:00|40130.6|40090.6|40152.2|40112.2|40152.3|40112.3|40115.5|40075.5|0
1749088800000|2025-06-05 02:00:00|40152.3|40112.3|40137.4|40097.4|40159.5|40119.5|40122.8|40082.8|0
1749092400000|2025-06-05 03:00:00|40137.5|40097.5|40137.7|40097.7|40152.2|40112.2|40137.3|40097.3|0
1749096000000|2025-06-05 04:00:00|40137.6|40097.6|40130.7|40090.7|40145.3|40105.3|40123.2|40083.2|0
1749099600000|2025-06-05 05:00:00|40130.6|40090.6|40101.4|40061.4|40137.6|40097.6|40086.8|40046.8|0
1749103200000|2025-06-05 06:00:00|40053|40038|40070.5|40055.5|40100.5|40085.5|40025.5|40010.5|200
1749106800000|2025-06-05 07:00:00|40065.5|40050.5|40190.2|40175.2|40192.7|40177.7|40025.5|40010.5|1384
1749110400000|2025-06-05 08:00:00|40188.1|40173.1|40223.5|40208.5|40250.3|40235.3|40186.3|40171.3|697
1749114000000|2025-06-05 09:00:00|40221.2|40206.2|40240.8|40225.8|40298.8|40283.8|40201.2|40186.2|539
1749117600000|2025-06-05 10:00:00|40241.2|40226.2|40179.4|40164.4|40272.2|40257.2|40166.5|40151.5|366
1749121200000|2025-06-05 11:00:00|40180.6|40165.6|40129.4|40114.4|40185.6|40170.6|40116.9|40101.9|382
1749124800000|2025-06-05 12:00:00|40130.7|40115.7|40245|40230|40345.1|40330.1|40095.7|40080.7|1615
1749128400000|2025-06-05 13:00:00|40244.6|40229.6|40138.7|40123.7|40267.1|40252.1|39985.5|39970.5|1951
1749132000000|2025-06-05 14:00:00|40140|40125|40334.8|40319.8|40378.8|40363.8|40137.5|40122.5|3252
1749135600000|2025-06-05 15:00:00|40334.2|40319.2|40376.7|40356.7|40386.7|40371.7|40277.5|40262.5|1612
1749139200000|2025-06-05 16:00:00|40381.7|40351.7|40231.7|40206.7|40386.7|40361.7|40201.7|40176.7|200
1749142800000|2025-06-05 17:00:00|40226.7|40201.7|40311.7|40291.7|40356.7|40331.7|40216.7|40196.7|79
1749146400000|2025-06-05 18:00:00|40306.7|40286.7|40266.7|40251.7|40321.7|40301.7|40176.7|40151.7|152
1749150000000|2025-06-05 19:00:00|40264.2|40249.2|40226.7|40211.7|40279.2|40264.2|40111.7|40096.7|359
1749153600000|2025-06-05 20:00:00|40209.2|40194.2|40187.7|40147.7|40271.3|40231.3|40178|40138|0
1749157200000|2025-06-05 21:00:00|40187.8|40147.8|40146.9|40106.9|40197.4|40157.4|40146.9|40106.9|0
1749160800000|2025-06-05 22:00:00|40146.7|40106.7|40244.3|40204.3|40246.5|40206.5|40139.5|40099.5|0
1749164400000|2025-06-05 23:00:00|40244.2|40204.2|40228.3|40188.3|40254.4|40214.4|40211.1|40171.1|0
1749168000000|2025-06-06 00:00:00|40228.4|40188.4|40290.9|40250.9|40305.6|40265.6|40228.4|40188.4|0
1749171600000|2025-06-06 01:00:00|40291|40251|40276.7|40236.7|40320.8|40280.8|40265.4|40225.4|0
1749175200000|2025-06-06 02:00:00|40284|40244|40276.8|40236.8|40298.5|40258.5|40265.4|40225.4|0
1749178800000|2025-06-06 03:00:00|40276.7|40236.7|40299.2|40259.2|40306.7|40266.7|40262|40222|0
1749182400000|2025-06-06 04:00:00|40299.1|40259.1|40350.9|40310.9|40350.9|40310.9|40277.3|40237.3|0
1749186000000|2025-06-06 05:00:00|40350.8|40310.8|40351.2|40311.2|40373.2|40333.2|40329.2|40289.2|0
1749189600000|2025-06-06 06:00:00|40334.2|40319.2|40311.7|40296.7|40364.2|40349.2|40299.2|40284.2|194
1749193200000|2025-06-06 07:00:00|40319.2|40304.2|40428.3|40413.3|40440.8|40425.8|40263.5|40248.5|2422
1749196800000|2025-06-06 08:00:00|40427|40412|40409.2|40394.2|40530|40515|40386.7|40371.7|1194
1749200400000|2025-06-06 09:00:00|40409.4|40394.4|40408.8|40393.8|40446.3|40431.3|40361.9|40346.9|694
1749204000000|2025-06-06 10:00:00|40406.8|40391.8|40414.7|40399.7|40445.6|40430.6|40386.4|40371.4|446
1749207600000|2025-06-06 11:00:00|40413.9|40398.9|40416.8|40401.8|40459.3|40444.3|40396.4|40381.4|320
1749211200000|2025-06-06 12:00:00|40416|40401|40487.1|40472.1|40530.7|40515.7|40397.9|40382.9|788
1749214800000|2025-06-06 13:00:00|40486.2|40471.2|40586.8|40571.8|40660.8|40645.8|40443.7|40428.7|1390
1749218400000|2025-06-06 14:00:00|40590.9|40575.9|40572.4|40557.4|40596.6|40581.6|40514.7|40499.7|907
1749222000000|2025-06-06 15:00:00|40573.6|40558.6|40647.7|40627.7|40657.7|40637.7|40562.7|40547.7|1675
1749225600000|2025-06-06 16:00:00|40652.7|40632.7|40597.7|40577.7|40667.7|40642.7|40572.7|40552.7|124
1749229200000|2025-06-06 17:00:00|40602.7|40582.7|40602.7|40577.7|40607.7|40587.7|40567.7|40542.7|68
1749232800000|2025-06-06 18:00:00|40607.7|40582.7|40622.7|40607.7|40645.2|40630.2|40602.7|40577.7|47
1749236400000|2025-06-06 19:00:00|40620.2|40605.2|40605.2|40590.2|40665.2|40650.2|40605.2|40590.2|273
1749240000000|2025-06-06 20:00:00|40631.5|40591.5|40653.2|40613.2|40665.2|40625.2|40621.8|40581.8|0
1749420000000|2025-06-08 22:00:00|40661|40621|40574.1|40534.1|40662.5|40622.5|40555.4|40515.4|0
1749423600000|2025-06-08 23:00:00|40574.2|40534.2|40603.3|40563.3|40616.1|40576.1|40558.4|40518.4|0
1749427200000|2025-06-09 00:00:00|40603.4|40563.4|40633.9|40593.9|40664.1|40624.1|40592.9|40552.9|0
1749430800000|2025-06-09 01:00:00|40633.8|40593.8|40626.4|40586.4|40633.9|40593.9|40604.1|40564.1|0
1749434400000|2025-06-09 02:00:00|40626.2|40586.2|40611.5|40571.5|40641.3|40601.3|40589.4|40549.4|0
1749438000000|2025-06-09 03:00:00|40604.3|40564.3|40582.5|40542.5|40604.4|40564.4|40570.9|40530.9|0
1749441600000|2025-06-09 04:00:00|40582.6|40542.6|40597.4|40557.4|40597.6|40557.6|40575|40535|0
1749445200000|2025-06-09 05:00:00|40597.3|40557.3|40604.8|40564.8|40604.8|40564.8|40560.5|40520.5|0
1749448800000|2025-06-09 06:00:00|40660.3|40645.3|40615.3|40600.3|40662.8|40647.8|40597.8|40582.8|113
1749452400000|2025-06-09 07:00:00|40637.8|40622.8|40518.3|40503.3|40685.3|40670.3|40421.7|40406.7|1839
1749456000000|2025-06-09 08:00:00|40523.3|40508.3|40583.7|40568.7|40596.2|40581.2|40480.5|40465.5|650
1749459600000|2025-06-09 09:00:00|40583.1|40568.1|40548.5|40533.5|40605.6|40590.6|40541|40526|427
1749463200000|2025-06-09 10:00:00|40548.9|40533.9|40509.7|40494.7|40566.4|40551.4|40498.4|40483.4|329
1749466800000|2025-06-09 11:00:00|40509.2|40494.2|40418|40403|40552.3|40537.3|40418|40403|1102
1749470400000|2025-06-09 12:00:00|40415.9|40400.9|40402.8|40387.8|40457.2|40442.2|40375.9|40360.9|524
1749474000000|2025-06-09 13:00:00|40400.7|40385.7|40469.6|40454.6|40502.8|40487.8|40398.2|40383.2|1145
1749477600000|2025-06-09 14:00:00|40471.7|40456.7|40438.7|40423.7|40523.6|40508.6|40436.2|40421.2|1459
1749481200000|2025-06-09 15:00:00|40438.6|40423.6|40467.3|40447.3|40484.8|40469.8|40402.7|40387.7|1830
1749484800000|2025-06-09 16:00:00|40462.3|40442.3|40472.3|40452.3|40487.3|40467.3|40437.3|40417.3|132
1749488400000|2025-06-09 17:00:00|40477.3|40447.3|40512.3|40492.3|40517.3|40492.3|40467.3|40447.3|101
1749492000000|2025-06-09 18:00:00|40507.3|40487.3|40507.3|40492.3|40522.3|40502.3|40482.3|40467.3|73
1749495600000|2025-06-09 19:00:00|40504.8|40489.8|40422.3|40407.3|40512.3|40497.3|40407.3|40392.3|97
1749499200000|2025-06-09 20:00:00|40421.5|40381.5|40426.2|40386.2|40427.7|40387.7|40397|40357|0
1749502800000|2025-06-09 21:00:00|40425.4|40385.4|40429.4|40389.4|40430.9|40390.9|40424.7|40384.7|0
1749506400000|2025-06-09 22:00:00|40429.5|40389.5|40432.4|40392.4|40453.3|40413.3|40429.5|40389.5|0
1749510000000|2025-06-09 23:00:00|40432.5|40392.5|40439.1|40399.1|40442.1|40402.1|40427.9|40387.9|0
1749513600000|2025-06-10 00:00:00|40436.9|40396.9|40454.4|40414.4|40469.3|40429.3|40396.3|40356.3|0
1749517200000|2025-06-10 01:00:00|40454.5|40414.5|40566.4|40526.4|40573.9|40533.9|40454.5|40414.5|0
1749520800000|2025-06-10 02:00:00|40566.3|40526.3|40573.4|40533.4|40581.2|40541.2|40551.4|40511.4|0
1749524400000|2025-06-10 03:00:00|40573.5|40533.5|40573.1|40533.1|40587.8|40547.8|40551.2|40511.2|0
1749528000000|2025-06-10 04:00:00|40580.4|40540.4|40572.3|40532.3|40580.4|40540.4|40557.9|40517.9|0
1749531600000|2025-06-10 05:00:00|40572.2|40532.2|40467.8|40427.8|40594.4|40554.4|40385.5|40345.5|0
1749535200000|2025-06-10 06:00:00|40484.8|40469.8|40492.3|40477.3|40524.8|40509.8|40454.8|40439.8|224
1749538800000|2025-06-10 07:00:00|40489.8|40474.8|40527.1|40512.1|40534.6|40519.6|40367.3|40352.3|1906
1749542400000|2025-06-10 08:00:00|40524.8|40509.8|40397.6|40382.6|40539.8|40524.8|40339.9|40324.9|1043
1749546000000|2025-06-10 09:00:00|40395.5|40380.5|40423.6|40408.6|40454.5|40439.5|40358|40343|643
1749549600000|2025-06-10 10:00:00|40425.4|40410.4|40405.4|40390.4|40455.4|40440.4|40344.9|40329.9|2569
1749553200000|2025-06-10 11:00:00|40404|40389|40415.3|40400.3|40430.3|40415.3|40359|40344|444
1749556800000|2025-06-10 12:00:00|40414.6|40399.6|40339.1|40324.1|40429.6|40414.6|40339.1|40324.1|801
1749560400000|2025-06-10 13:00:00|40339.2|40324.2|40421|40406|40433.5|40418.5|40294.9|40279.9|1020
1749564000000|2025-06-10 14:00:00|40422.4|40407.4|40244.9|40229.9|40437.4|40422.4|40237.4|40222.4|1335
1749567600000|2025-06-10 15:00:00|40244.6|40229.6|40241.6|40221.6|40324.1|40309.1|40179.1|40164.1|3850
1749571200000|2025-06-10 16:00:00|40246.6|40226.6|40246.6|40221.6|40266.6|40246.6|40221.6|40201.6|249
1749574800000|2025-06-10 17:00:00|40241.6|40226.6|40191.6|40171.6|40261.6|40241.6|40191.6|40166.6|143
1749578400000|2025-06-10 18:00:00|40186.6|40166.6|40191.6|40176.6|40209.1|40194.1|40139.1|40124.1|221
1749582000000|2025-06-10 19:00:00|40194.1|40179.1|40204.1|40189.1|40229.1|40214.1|40149.1|40134.1|248
1749585600000|2025-06-10 20:00:00|40207.9|40167.9|40171.9|40131.9|40207.9|40167.9|40157|40117|0
1749589200000|2025-06-10 21:00:00|40172|40132|40165.4|40125.4|40177.1|40137.1|40162.4|40122.4|0
1749592800000|2025-06-10 22:00:00|40167.6|40127.6|40206.7|40166.7|40223|40183|40167.6|40127.6|0
1749596400000|2025-06-10 23:00:00|40206.8|40166.8|40191.1|40151.1|40244.5|40204.5|40139.9|40099.9|0
1749600000000|2025-06-11 00:00:00|40191|40151|40136.4|40096.4|40205.9|40165.9|40129|40089|0
1749603600000|2025-06-11 01:00:00|40136.3|40096.3|40114.3|40074.3|40140.3|40100.3|40077.6|40037.6|0
1749607200000|2025-06-11 02:00:00|40114.1|40074.1|40099.5|40059.5|40128.5|40088.5|40099.5|40059.5|0
1749610800000|2025-06-11 03:00:00|40099.6|40059.6|40092.7|40052.7|40099.8|40059.8|40049.1|40009.1|0
1749614400000|2025-06-11 04:00:00|40092.8|40052.8|40055.9|40015.9|40121.6|40081.6|40055.8|40015.8|0
1749618000000|2025-06-11 05:00:00|40055.8|40015.8|40127.9|40087.9|40175|40135|40055.4|40015.4|0
1749621600000|2025-06-11 06:00:00|40111.5|40096.5|40194|40179|40204|40189|40091.5|40076.5|334
1749625200000|2025-06-11 07:00:00|40196.5|40181.5|40172.3|40157.3|40294|40279|40026.4|40011.4|2430
1749628800000|2025-06-11 08:00:00|40167.8|40152.8|40229.8|40214.8|40287.4|40272.4|40157.8|40142.8|854
1749632400000|2025-06-11 09:00:00|40229.1|40214.1|40246.9|40231.9|40297|40282|40196.6|40181.6|582
1749636000000|2025-06-11 10:00:00|40244.8|40229.8|40225.1|40210.1|40294.2|40279.2|40205|40190|778
1749639600000|2025-06-11 11:00:00|40227.5|40212.5|40225.4|40210.4|40260|40245|40149.5|40134.5|475
1749643200000|2025-06-11 12:00:00|40227|40212|40246.5|40231.5|40371.1|40356.1|40149.5|40134.5|2036
1749646800000|2025-06-11 13:00:00|40246.6|40231.6|40218|40203|40294.1|40279.1|40055.2|40040.2|1344
1749650400000|2025-06-11 14:00:00|40218.2|40203.2|40198.1|40183.1|40248.2|40233.2|40168.2|40153.2|528
1749654000000|2025-06-11 15:00:00|40197.9|40182.9|40156.8|40136.8|40222.9|40207.9|40115.4|40100.4|1562
1749657600000|2025-06-11 16:00:00|40161.8|40141.8|40151.8|40126.8|40171.8|40146.8|40106.8|40081.8|157
1749661200000|2025-06-11 17:00:00|40155.8|40127.8|40136.8|40111.8|40201.8|40176.8|40136.8|40111.8|116
1749664800000|2025-06-11 18:00:00|40131.8|40106.8|40041.8|40026.8|40141.8|40121.8|39991.8|39966.8|262
1749668400000|2025-06-11 19:00:00|40039.3|40024.3|40024.3|40009.3|40056.8|40041.8|39979.3|39964.3|229
1749672000000|2025-06-11 20:00:00|40044.1|40004.1|40034.1|39994.1|40065.3|40025.3|40014.7|39974.7|0
1749675600000|2025-06-11 21:00:00|40034.8|39994.8|40027.1|39987.1|40045.2|40005.2|40020.6|39980.6|0
1749679200000|2025-06-11 22:00:00|40027.4|39987.4|39998|39958|40067.3|40027.3|39986.1|39946.1|0
1749682800000|2025-06-11 23:00:00|39997.3|39957.3|39996.5|39956.5|40027.1|39987.1|39979.4|39939.4|0
1749686400000|2025-06-12 00:00:00|39997.3|39957.3|39932.9|39892.9|40009.9|39969.9|39903.6|39863.6|0
1749690000000|2025-06-12 01:00:00|39933|39893|39927.8|39887.8|39969.6|39929.6|39866.3|39826.3|0
1749693600000|2025-06-12 02:00:00|39927.9|39887.9|39906.1|39866.1|39935.1|39895.1|39877|39837|0
1749697200000|2025-06-12 03:00:00|39906|39866|39899.6|39859.6|39929.2|39889.2|39891.6|39851.6|0
1749700800000|2025-06-12 04:00:00|39899.5|39859.5|39929.3|39889.3|39936.5|39896.5|39899.4|39859.4|0
1749704400000|2025-06-12 05:00:00|39929.2|39889.2|39876.9|39836.9|39951.1|39911.1|39866|39826|0
1749708000000|2025-06-12 06:00:00|39914.2|39899.2|39934.2|39919.2|39979.2|39964.2|39901.7|39886.7|382
1749711600000|2025-06-12 07:00:00|39939.2|39924.2|39742.7|39727.7|40009.2|39994.2|39715.2|39700.2|2142
1749715200000|2025-06-12 08:00:00|39743|39728|39877.9|39862.9|39907.9|39892.9|39648|39633|1827
1749718800000|2025-06-12 09:00:00|39878.1|39863.1|39692.6|39677.6|39906|39891|39662.6|39647.6|975
1749722400000|2025-06-12 10:00:00|39691.1|39676.1|39740.5|39725.5|39773|39758|39609.7|39594.7|694
1749726000000|2025-06-12 11:00:00|39741.1|39726.1|39776.9|39761.9|39817.1|39802.1|39716.5|39701.5|416
1749729600000|2025-06-12 12:00:00|39780.2|39765.2|39901.4|39886.4|39901.4|39886.4|39777.7|39762.7|782
1749733200000|2025-06-12 13:00:00|39900|39885|39959|39944|39961.5|39946.5|39867.5|39852.5|988
1749736800000|2025-06-12 14:00:00|39959.8|39944.8|40023.3|40008.3|40087.3|40072.3|39957.3|39942.3|1086
1749740400000|2025-06-12 15:00:00|40022.5|40007.5|39944.7|39919.7|40052.5|40037.5|39917.2|39894.7|1268
1749744000000|2025-06-12 16:00:00|39939.7|39924.7|39949.7|39924.7|39979.7|39954.7|39904.7|39884.7|241
1749747600000|2025-06-12 17:00:00|39944.7|39929.7|39979.7|39954.7|40004.7|39979.7|39944.7|39924.7|87
1749751200000|2025-06-12 18:00:00|39974.7|39959.7|39962.2|39947.2|40009.7|39984.7|39934.7|39919.7|88
1749754800000|2025-06-12 19:00:00|39959.7|39944.7|39959.7|39944.7|39967.2|39952.2|39914.7|39899.7|132
1749758400000|2025-06-12 20:00:00|39969.7|39929.7|39925|39885|39972.4|39932.4|39925|39885|0
1749762000000|2025-06-12 21:00:00|39927.2|39887.2|39940.6|39900.6|39944.3|39904.3|39925.7|39885.7|0
1749765600000|2025-06-12 22:00:00|39940.5|39900.5|39893.8|39853.8|39940.5|39900.5|39863.1|39823.1|0
1749769200000|2025-06-12 23:00:00|39893.1|39853.1|39770|39730|39902.5|39862.5|39769.2|39729.2|0
1749772800000|2025-06-13 00:00:00|39769.9|39729.9|39233.9|39193.9|39769.9|39729.9|39160|39120|0
1749776400000|2025-06-13 01:00:00|39237.5|39197.5|39361.3|39321.3|39386.5|39346.5|39101|39061|0
1749780000000|2025-06-13 02:00:00|39357.7|39317.7|39177.6|39137.6|39364.8|39324.8|39055.2|39015.2|0
1749783600000|2025-06-13 03:00:00|39177.5|39137.5|39310|39270|39327.3|39287.3|39137.3|39097.3|0
1749787200000|2025-06-13 04:00:00|39306.4|39266.4|39247.4|39207.4|39313.7|39273.7|39231.7|39191.7|0
1749790800000|2025-06-13 05:00:00|39247.5|39207.5|39321.6|39281.6|39335.8|39295.8|39197.2|39157.2|0
1749794400000|2025-06-13 06:00:00|39364.6|39349.6|39307.1|39292.1|39442.1|39427.1|39217.1|39202.1|654
1749798000000|2025-06-13 07:00:00|39312.1|39297.1|39398.5|39383.5|39514.6|39499.6|39294.7|39279.7|3146
1749801600000|2025-06-13 08:00:00|39397.2|39382.2|39216.9|39201.9|39488.4|39473.4|39204.8|39189.8|2185
1749805200000|2025-06-13 09:00:00|39216.7|39201.7|39441.4|39426.4|39448.9|39433.9|39211.7|39196.7|1593
1749808800000|2025-06-13 10:00:00|39439.9|39424.9|39419.9|39404.9|39457.4|39442.4|39346.5|39331.5|2198
1749812400000|2025-06-13 11:00:00|39419.1|39404.1|39570.1|39555.1|39590.1|39575.1|39409.1|39394.1|1749
1749816000000|2025-06-13 12:00:00|39571.9|39556.9|39451.9|39436.9|39584.4|39569.4|39441.9|39426.9|734
1749819600000|2025-06-13 13:00:00|39449.3|39434.3|39344.8|39329.8|39483.6|39468.6|39337.3|39322.3|2378
1749823200000|2025-06-13 14:00:00|39344.4|39329.4|39393.9|39378.9|39443|39428|39327.9|39312.9|3261
1749826800000|2025-06-13 15:00:00|39392.5|39377.5|39490.9|39465.9|39515.9|39495.9|39377.5|39362.5|3055
1749830400000|2025-06-13 16:00:00|39485.9|39470.9|39505.9|39485.9|39555.9|39535.9|39475.9|39450.9|233
1749834000000|2025-06-13 17:00:00|39500.9|39480.9|39475.9|39455.9|39515.9|39495.9|39435.9|39415.9|181
1749837600000|2025-06-13 18:00:00|39470.9|39450.9|39338.4|39323.4|39490.9|39465.9|39263.4|39248.4|281
1749841200000|2025-06-13 19:00:00|39335.9|39320.9|39380.9|39365.9|39383.4|39368.4|39295.9|39280.9|254
1749844800000|2025-06-13 20:00:00|39378.7|39338.7|39378.2|39338.2|39452.8|39412.8|39365.5|39325.5|0
1750024800000|2025-06-15 22:00:00|39164|39124|39374.9|39334.9|39434.6|39394.6|39164|39124|0
1750028400000|2025-06-15 23:00:00|39373.4|39333.4|39456|39416|39477.4|39437.4|39323|39283|0
1750032000000|2025-06-16 00:00:00|39455.9|39415.9|39400.5|39360.5|39500.6|39460.6|39392|39352|0
1750035600000|2025-06-16 01:00:00|39396.9|39356.9|39364.2|39324.2|39404.4|39364.4|39356.1|39316.1|0
1750039200000|2025-06-16 02:00:00|39364.1|39324.1|39437.3|39397.3|39452.1|39412.1|39364|39324|0
1750042800000|2025-06-16 03:00:00|39440.9|39400.9|39400|39360|39452|39412|39399.6|39359.6|0
1750046400000|2025-06-16 04:00:00|39399.9|39359.9|39371.3|39331.3|39422.5|39382.5|39356.6|39316.6|0
1750050000000|2025-06-16 05:00:00|39371.2|39331.2|39459.7|39419.7|39503.9|39463.9|39371.1|39331.1|0
1750053600000|2025-06-16 06:00:00|39468.2|39453.2|39533.2|39518.2|39583.2|39568.2|39443.2|39428.2|362
1750057200000|2025-06-16 07:00:00|39528.2|39513.2|39687.5|39672.5|39708.2|39693.2|39528.2|39513.2|5287
1750060800000|2025-06-16 08:00:00|39685.9|39670.9|39742.9|39727.9|39755.4|39740.4|39654.9|39639.9|5676
1750064400000|2025-06-16 09:00:00|39742.4|39727.4|39718.7|39703.7|39759.9|39744.9|39651.6|39636.6|2252
1750068000000|2025-06-16 10:00:00|39716.5|39701.5|39830.3|39815.3|39830.3|39815.3|39716.5|39701.5|1230
1750071600000|2025-06-16 11:00:00|39831.4|39816.4|39817.2|39802.2|39834.7|39819.7|39778.9|39763.9|2027
1750075200000|2025-06-16 12:00:00|39817.8|39802.8|39846.7|39831.7|39896.8|39881.8|39817.8|39802.8|2034
1750078800000|2025-06-16 13:00:00|39846.9|39831.9|39862.8|39847.8|39862.8|39847.8|39753.6|39738.6|2141
1750082400000|2025-06-16 14:00:00|39861.5|39846.5|39922.7|39907.7|39925.2|39910.2|39824|39809|1865
1750086000000|2025-06-16 15:00:00|39923.9|39908.9|39898.4|39878.4|39938.9|39923.9|39875.9|39860.9|4886
1750089600000|2025-06-16 16:00:00|39903.4|39883.4|39863.4|39838.4|39928.4|39908.4|39848.4|39828.4|337
1750093200000|2025-06-16 17:00:00|39858.4|39833.4|39838.4|39818.4|39898.4|39873.4|39828.4|39808.4|177
1750096800000|2025-06-16 18:00:00|39843.4|39813.4|39830.9|39815.9|39858.4|39838.4|39810.9|39795.9|93
1750100400000|2025-06-16 19:00:00|39828.4|39813.4|39813.4|39798.4|39845.9|39830.9|39780.9|39765.9|342
1750104000000|2025-06-16 20:00:00|39830.5|39790.5|39829.7|39789.7|39868.6|39828.6|39814|39774|4167
1750107600000|2025-06-16 21:00:00|39829|39789|39844.1|39804.1|39862.1|39822.1|39826|39786|0
1750111200000|2025-06-16 22:00:00|39843.9|39803.9|39677.9|39637.9|39844.1|39804.1|39635.2|39595.2|0
1750114800000|2025-06-16 23:00:00|39677.8|39637.8|39527.2|39487.2|39736.3|39696.3|39525.6|39485.6|0
1750118400000|2025-06-17 00:00:00|39527.3|39487.3|39718.7|39678.7|39718.8|39678.8|39523.4|39483.4|0
1750122000000|2025-06-17 01:00:00|39718.6|39678.6|39732.5|39692.5|39784.3|39744.3|39658.2|39618.2|0
1750125600000|2025-06-17 02:00:00|39732.4|39692.4|39702.1|39662.1|39732.5|39692.5|39591.3|39551.3|0
1750129200000|2025-06-17 03:00:00|39702.2|39662.2|39718.5|39678.5|39726.5|39686.5|39651.9|39611.9|0
1750132800000|2025-06-17 04:00:00|39718.6|39678.6|39688.7|39648.7|39755.3|39715.3|39658.8|39618.8|0
1750136400000|2025-06-17 05:00:00|39688.6|39648.6|39689.1|39649.1|39726.1|39686.1|39644.5|39604.5|0
1750140000000|2025-06-17 06:00:00|39690.8|39675.8|39680.8|39665.8|39798.3|39783.3|39643.3|39628.3|396
1750143600000|2025-06-17 07:00:00|39685.8|39670.8|39463.4|39448.4|39685.8|39670.8|39363.3|39348.3|4836
1750147200000|2025-06-17 08:00:00|39458.4|39443.4|39472|39457|39499.6|39484.6|39358.2|39343.2|7033
1750150800000|2025-06-17 09:00:00|39473.1|39458.1|39336.3|39321.3|39505.6|39490.6|39303.8|39288.8|3107
1750154400000|2025-06-17 10:00:00|39337.6|39322.6|39343.2|39328.2|39373.1|39358.1|39304.6|39289.6|2396
1750158000000|2025-06-17 11:00:00|39341.6|39326.6|39495|39480|39502.5|39487.5|39331.6|39316.6|5626
1750161600000|2025-06-17 12:00:00|39493.1|39478.1|39453|39438|39553.1|39538.1|39413|39398|1725
1750165200000|2025-06-17 13:00:00|39453.4|39438.4|39515.1|39500.1|39515.1|39500.1|39406|39391|5534
1750168800000|2025-06-17 14:00:00|39513.9|39498.9|39464.1|39449.1|39523.9|39508.9|39454.8|39439.8|12364
1750172400000|2025-06-17 15:00:00|39465.3|39450.3|39425.7|39400.7|39510.6|39495.6|39363.2|39348.2|9006
1750176000000|2025-06-17 16:00:00|39430.7|39405.7|39385.7|39360.7|39480.7|39460.7|39375.7|39355.7|436
1750179600000|2025-06-17 17:00:00|39380.7|39355.7|39260.7|39240.7|39395.7|39375.7|39260.7|39235.7|268
1750183200000|2025-06-17 18:00:00|39265.7|39235.7|39263.2|39248.2|39275.7|39250.7|39225.7|39210.7|118
1750186800000|2025-06-17 19:00:00|39265.7|39250.7|39228.2|39213.2|39293.2|39278.2|39208.2|39193.2|287
1750190400000|2025-06-17 20:00:00|39247.9|39207.9|39409.3|39369.3|39424.3|39384.3|39087.5|39047.5|7164
1750194000000|2025-06-17 21:00:00|39410.1|39370.1|39220.3|39180.3|39410.1|39370.1|39215.8|39175.8|0
1750197600000|2025-06-17 22:00:00|39219.3|39179.3|39107.9|39067.9|39224.8|39184.8|39096.7|39056.7|0
1750201200000|2025-06-17 23:00:00|39107.2|39067.2|39145.9|39105.9|39184.7|39144.7|39095.2|39055.2|0
1750204800000|2025-06-18 00:00:00|39145.2|39105.2|39318.6|39278.6|39319.1|39279.1|39145.2|39105.2|0
1750208400000|2025-06-18 01:00:00|39318.7|39278.7|39332.8|39292.8|39363.3|39323.3|39318.6|39278.6|0
1750212000000|2025-06-18 02:00:00|39332.9|39292.9|39272.5|39232.5|39332.9|39292.9|39272.4|39232.4|0
1750215600000|2025-06-18 03:00:00|39272.6|39232.6|39257.6|39217.6|39280|39240|39257.5|39217.5|0
1750219200000|2025-06-18 04:00:00|39257.7|39217.7|39287.1|39247.1|39287.2|39247.2|39234.9|39194.9|0
1750222800000|2025-06-18 05:00:00|39287|39247|39316.6|39276.6|39345.9|39305.9|39287|39247|0
1750226400000|2025-06-18 06:00:00|39373.1|39358.1|39383.1|39368.1|39483.1|39468.1|39363.1|39348.1|345
1750230000000|2025-06-18 07:00:00|39388.1|39373.1|39473.1|39458.1|39514.6|39499.6|39360.6|39345.6|4308
1750233600000|2025-06-18 08:00:00|39473.5|39458.5|39492.7|39477.7|39550.4|39535.4|39412.1|39397.1|4016
1750237200000|2025-06-18 09:00:00|39490.5|39475.5|39482.4|39467.4|39551.3|39536.3|39461.9|39446.9|1343
1750240800000|2025-06-18 10:00:00|39482.5|39467.5|39273.6|39258.6|39487.5|39472.5|39253.6|39238.6|3094
1750244400000|2025-06-18 11:00:00|39276.7|39261.7|39420.4|39405.4|39435.4|39420.4|39274.2|39259.2|2330
1750248000000|2025-06-18 12:00:00|39420.8|39405.8|39344.2|39329.2|39464.2|39449.2|39329.2|39314.2|1212
1750251600000|2025-06-18 13:00:00|39344.7|39329.7|39312|39297|39367.2|39352.2|39233|39218|1775
1750255200000|2025-06-18 14:00:00|39311|39296|39463.1|39448.1|39522.6|39507.6|39298.5|39283.5|3178
1750258800000|2025-06-18 15:00:00|39463.3|39448.3|39460.3|39440.3|39480.3|39460.3|39402.8|39387.8|2911
1750262400000|2025-06-18 16:00:00|39455.3|39435.3|39435.3|39415.3|39485.3|39460.3|39420.3|39395.3|492
1750266000000|2025-06-18 17:00:00|39430.3|39410.3|39476.8|39448.8|39496.8|39468.8|39405.3|39380.3|95
1750269600000|2025-06-18 18:00:00|39471.8|39443.8|39357.8|39342.8|39500.3|39485.3|39340.3|39325.3|309
1750273200000|2025-06-18 19:00:00|39360.3|39345.3|39470.3|39455.3|39470.3|39455.3|39335.3|39320.3|262
1750276800000|2025-06-18 20:00:00|39410.3|39395.3|39452.9|39412.9|39506.1|39466.1|39410.3|39395.3|0
1750280400000|2025-06-18 21:00:00|39455.1|39415.1|39442.1|39402.1|39458.1|39418.1|39413.9|39373.9|0
1750284000000|2025-06-18 22:00:00|39442.9|39402.9|39417.4|39377.4|39467.6|39427.6|39382.9|39342.9|0
1750287600000|2025-06-18 23:00:00|39416.6|39376.6|39482.8|39442.8|39490.3|39450.3|39397.9|39357.9|0
1750291200000|2025-06-19 00:00:00|39482.9|39442.9|39417.3|39377.3|39499.1|39459.1|39401.1|39361.1|0
1750294800000|2025-06-19 01:00:00|39424.6|39384.6|39350.4|39310.4|39424.6|39384.6|39290.3|39250.3|0
1750298400000|2025-06-19 02:00:00|39350.3|39310.3|39365.3|39325.3|39387.8|39347.8|39328.5|39288.5|0
1750302000000|2025-06-19 03:00:00|39365.4|39325.4|39395.8|39355.8|39402.8|39362.8|39365.3|39325.3|0
1750305600000|2025-06-19 04:00:00|39395.7|39355.7|39374.5|39334.5|39421.5|39381.5|39363.3|39323.3|0
1750309200000|2025-06-19 05:00:00|39374.4|39334.4|39247.6|39207.6|39381.6|39341.6|39191.3|39151.3|0
1750312800000|2025-06-19 06:00:00|39275|39260|39217.5|39202.5|39325|39310|39185|39170|296
1750316400000|2025-06-19 07:00:00|39232.5|39217.5|39097.5|39082.5|39302.5|39287.5|39032.5|39017.5|2423
1750320000000|2025-06-19 08:00:00|39101.5|39086.5|39285|39270|39302.5|39287.5|39101.5|39086.5|2579
1750323600000|2025-06-19 09:00:00|39285.8|39270.8|39252.2|39237.2|39328.6|39313.6|39239.7|39224.7|824
1750327200000|2025-06-19 10:00:00|39254.1|39239.1|39228.5|39213.5|39266.6|39251.6|39195.7|39180.7|1491
1750330800000|2025-06-19 11:00:00|39227.4|39212.4|39198|39183|39227.4|39212.4|39140.8|39125.8|1525
1750334400000|2025-06-19 12:00:00|39196.6|39181.6|39085|39070|39211.6|39196.6|39060|39045|525
1750338000000|2025-06-19 13:00:00|39082.8|39067.8|38978.7|38963.7|39111.7|39096.7|38961.2|38946.2|1015
1750341600000|2025-06-19 14:00:00|38976.3|38961.3|39037|39022|39067|39052|38976.3|38961.3|730
1750345200000|2025-06-19 15:00:00|39040.3|39025.3|38917.2|38889.2|39065.3|39050.3|38898.2|38873.2|1208
1750348800000|2025-06-19 16:00:00|38919.7|38891.7|38934.7|38906.7|38949.7|38923.2|38914.7|38886.7|403
1750352400000|2025-06-19 17:00:00|38932.2|38904.2|38939.7|38911.7|38948.2|38928.2|38893.2|38868.2|459
1750356000000|2025-06-19 18:00:00|38942.2|38914.2|38978.2|38963.2|39014.7|38993.2|38939.7|38911.7|57
1750359600000|2025-06-19 19:00:00|38975.7|38960.7|38998.2|38983.2|39013.2|38998.2|38915.7|38900.7|166
1750370400000|2025-06-19 22:00:00|39019.9|38979.9|39080.2|39040.2|39112.2|39072.2|38999.8|38959.8|0
1750374000000|2025-06-19 23:00:00|39080.9|39040.9|39069.7|39029.7|39092.8|39052.8|39054.9|39014.9|0
1750377600000|2025-06-20 00:00:00|39069.8|39029.8|39094.5|39054.5|39153.2|39113.2|39063|39023|0
1750381200000|2025-06-20 01:00:00|39094.6|39054.6|39079.2|39039.2|39116.4|39076.4|39042.2|39002.2|0
1750384800000|2025-06-20 02:00:00|39082.8|39042.8|39130.3|39090.3|39144.8|39104.8|39071.6|39031.6|0
1750388400000|2025-06-20 03:00:00|39130.2|39090.2|39195.7|39155.7|39221.2|39181.2|39122.8|39082.8|0
1750392000000|2025-06-20 04:00:00|39188.5|39148.5|39196|39156|39224.6|39184.6|39174|39134|0
1750395600000|2025-06-20 05:00:00|39195.9|39155.9|39232.5|39192.5|39246.9|39206.9|39137.5|39097.5|0
1750399200000|2025-06-20 06:00:00|39250.4|39235.4|39055.4|39040.4|39292.9|39277.9|38975.4|38960.4|1478
1750402800000|2025-06-20 07:00:00|39047.9|39032.9|39382.6|39367.6|39400.1|39385.1|39025.4|39010.4|2837
1750406400000|2025-06-20 08:00:00|39380.9|39365.9|39307.5|39292.5|39410.9|39395.9|39272.5|39257.5|1625
1750410000000|2025-06-20 09:00:00|39306|39291|39440.8|39425.8|39490.8|39475.8|39281|39266|1402
1750413600000|2025-06-20 10:00:00|39441.6|39426.6|39357.9|39342.9|39449.1|39434.1|39327.9|39312.9|867
1750417200000|2025-06-20 11:00:00|39356.9|39341.9|39451.2|39431.2|39532.7|39512.7|39329.3|39309.3|1246
1750420800000|2025-06-20 12:00:00|39453.3|39433.3|39435.8|39415.8|39525.7|39505.7|39401.7|39381.7|1226
1750424400000|2025-06-20 13:00:00|39434.7|39414.7|39340.9|39320.9|39464.7|39444.7|39293.4|39273.4|1136
1750428000000|2025-06-20 14:00:00|39339.1|39319.1|39269.2|39249.2|39378.7|39358.7|39259.6|39239.6|1175
1750431600000|2025-06-20 15:00:00|39268.8|39248.8|39137.7|39112.7|39308.4|39288.4|39110.2|39090.2|2667
1750435200000|2025-06-20 16:00:00|39132.7|39107.7|39142.7|39112.7|39167.7|39142.7|39102.7|39077.7|288
1750438800000|2025-06-20 17:00:00|39137.7|39107.7|39072.7|39042.7|39162.7|39137.7|39012.7|38987.7|170
1750442400000|2025-06-20 18:00:00|39067.7|39037.7|39062.7|39042.7|39120.2|39100.2|39042.7|39022.7|128
1750446000000|2025-06-20 19:00:00|39060.2|39040.2|39062.7|39042.7|39085.2|39065.2|39045.2|39025.2|330
1750449600000|2025-06-20 20:00:00|39063.4|39023.4|39108.4|39068.4|39143.6|39103.6|39059.2|39019.2|0
1750453200000|2025-06-20 21:00:00|39107.6|39067.6|39107.6|39067.6|39107.6|39067.6|39107.6|39067.6|0
1750629600000|2025-06-22 22:00:00|38888.5|38848.5|38961|38921|38992.4|38952.4|38850.4|38810.4|0
1750633200000|2025-06-22 23:00:00|38960.2|38920.2|38950.5|38910.5|38966.2|38926.2|38921.4|38881.4|0
1750636800000|2025-06-23 00:00:00|38951.3|38911.3|38952.5|38912.5|38952.7|38912.7|38796.5|38756.5|0
1750640400000|2025-06-23 01:00:00|38952.6|38912.6|38960.2|38920.2|38982.2|38942.2|38890.6|38850.6|0
1750644000000|2025-06-23 02:00:00|38960.3|38920.3|38968.1|38928.1|38982.9|38942.9|38938.9|38898.9|0
1750647600000|2025-06-23 03:00:00|38968|38928|38968.4|38928.4|38975.8|38935.8|38931.9|38891.9|0
1750651200000|2025-06-23 04:00:00|38968.3|38928.3|38924.9|38884.9|38968.5|38928.5|38917.5|38877.5|0
1750654800000|2025-06-23 05:00:00|38925|38885|38960.1|38920.1|39005.7|38965.7|38924.9|38884.9|0
1750658400000|2025-06-23 06:00:00|39024.8|39004.8|38932.3|38912.3|39032.3|39012.3|38872.3|38852.3|500
1750662000000|2025-06-23 07:00:00|38929.8|38909.8|39102.3|39082.3|39104.8|39084.8|38772.3|38752.3|2820
1750665600000|2025-06-23 08:00:00|39092.3|39072.3|39037.6|39017.6|39129.8|39109.8|39005.1|38985.1|1378
1750669200000|2025-06-23 09:00:00|39037.9|39017.9|38906.2|38886.2|39037.9|39017.9|38861.5|38841.5|1139
1750672800000|2025-06-23 10:00:00|38904.7|38884.7|38931.5|38911.5|39001.6|38981.6|38842.2|38822.2|973
1750676400000|2025-06-23 11:00:00|38932.8|38912.8|38779.1|38759.1|38955.3|38935.3|38624.9|38604.9|1172
1750680000000|2025-06-23 12:00:00|38778.4|38758.4|38878.3|38858.3|38900.8|38880.8|38778.4|38758.4|810
1750683600000|2025-06-23 13:00:00|38876.9|38856.9|38911.8|38891.8|38944.3|38924.3|38782.2|38762.2|1176
1750687200000|2025-06-23 14:00:00|38910.2|38890.2|38877.6|38857.6|38991.7|38971.7|38875.1|38855.1|1205
1750690800000|2025-06-23 15:00:00|38877.2|38857.2|38790.6|38765.6|38943.1|38923.1|38775.6|38750.6|1646
1750694400000|2025-06-23 16:00:00|38795.6|38760.6|38700.6|38675.6|38810.6|38780.6|38615.6|38585.6|526
1750698000000|2025-06-23 17:00:00|38695.6|38670.6|38930.6|38905.6|38980.6|38950.6|38680.6|38655.6|394
1750701600000|2025-06-23 18:00:00|38935.6|38910.6|38943.1|38923.1|38950.6|38930.6|38918.1|38895.6|190
1750705200000|2025-06-23 19:00:00|38940.6|38920.6|39015.6|38995.6|39028.1|39008.1|38940.6|38920.6|173
1750708800000|2025-06-23 20:00:00|39019.5|38979.5|39025.3|38985.3|39033.6|38993.6|38998.7|38958.7|0
1750712400000|2025-06-23 21:00:00|39023.2|38983.2|39027.5|38987.5|39029|38989|39023.1|38983.1|0
1750716000000|2025-06-23 22:00:00|39026.8|38986.8|39172.9|39132.9|39200.1|39160.1|39017.9|38977.9|0
1750719600000|2025-06-23 23:00:00|39172.8|39132.8|39217.1|39177.1|39230.7|39190.7|39169.9|39129.9|0
1750723200000|2025-06-24 00:00:00|39215.6|39175.6|39238.3|39198.3|39371.2|39331.2|39152.8|39112.8|0
1750726800000|2025-06-24 01:00:00|39224|39184|39347.3|39307.3|39354.5|39314.5|39201.9|39161.9|0
1750730400000|2025-06-24 02:00:00|39347.2|39307.2|39274.3|39234.3|39347.3|39307.3|39252.2|39212.2|0
1750734000000|2025-06-24 03:00:00|39281.5|39241.5|39296.6|39256.6|39311|39271|39274.2|39234.2|0
1750737600000|2025-06-24 04:00:00|39296.5|39256.5|39289.4|39249.4|39296.6|39256.6|39238.2|39198.2|0
1750741200000|2025-06-24 05:00:00|39289.3|39249.3|39499.2|39459.2|39552.9|39512.9|39289.3|39249.3|0
1750744800000|2025-06-24 06:00:00|39450.2|39430.2|39442.7|39422.7|39500.2|39480.2|39397.7|39377.7|638
1750748400000|2025-06-24 07:00:00|39452.7|39432.7|39401.4|39381.4|39493.9|39473.9|39283.9|39263.9|3493
1750752000000|2025-06-24 08:00:00|39403.5|39383.5|39441.5|39421.5|39448.5|39428.5|39286|39266|1427
1750755600000|2025-06-24 09:00:00|39440.1|39420.1|39466.8|39446.8|39531.1|39511.1|39437.6|39417.6|1117
1750759200000|2025-06-24 10:00:00|39466.7|39446.7|39464.3|39444.3|39486.7|39466.7|39365.3|39345.3|722
1750762800000|2025-06-24 11:00:00|39462.4|39442.4|39442.5|39422.5|39479.9|39459.9|39373.4|39353.4|560
1750766400000|2025-06-24 12:00:00|39444|39424|39471.4|39451.4|39486.5|39466.5|39412.9|39392.9|540
1750770000000|2025-06-24 13:00:00|39473.9|39453.9|39500.7|39480.7|39533.1|39513.1|39453.2|39433.2|1425
1750773600000|2025-06-24 14:00:00|39498|39478|39434.6|39414.6|39507.5|39487.5|39395.5|39375.5|901
1750777200000|2025-06-24 15:00:00|39434.8|39414.8|39461.2|39436.2|39508.7|39488.7|39414.8|39394.8|1351
1750780800000|2025-06-24 16:00:00|39466.2|39441.2|39531.2|39506.2|39531.2|39506.2|39461.2|39436.2|186
1750784400000|2025-06-24 17:00:00|39526.2|39501.2|39591.2|39561.2|39591.2|39566.2|39516.2|39491.2|131
1750788000000|2025-06-24 18:00:00|39596.2|39566.2|39608.7|39588.7|39628.7|39608.7|39586.2|39561.2|155
1750791600000|2025-06-24 19:00:00|39613.7|39593.7|39643.7|39623.7|39661.2|39641.2|39611.2|39591.2|225
1750795200000|2025-06-24 20:00:00|39648.2|39608.2|39631.5|39591.5|39650.9|39610.9|39622.6|39582.6|0
1750798800000|2025-06-24 21:00:00|39631.6|39591.6|39634.5|39594.5|39659.1|39619.1|39624.1|39584.1|0
1750802400000|2025-06-24 22:00:00|39634.3|39594.3|39615.1|39575.1|39634.3|39594.3|39598.7|39558.7|0
1750806000000|2025-06-24 23:00:00|39615.9|39575.9|39652.3|39612.3|39661.3|39621.3|39601|39561|0
1750809600000|2025-06-25 00:00:00|39652.5|39612.5|39644|39604|39688.9|39648.9|39628.8|39588.8|0
1750813200000|2025-06-25 01:00:00|39640.4|39600.4|39621.1|39581.1|39651|39611|39613.6|39573.6|0
1750816800000|2025-06-25 02:00:00|39621.2|39581.2|39614|39574|39635.6|39595.6|39599.2|39559.2|0
1750820400000|2025-06-25 03:00:00|39614.1|39574.1|39614.2|39574.2|39629.3|39589.3|39607|39567|0
1750824000000|2025-06-25 04:00:00|39614.3|39574.3|39636.9|39596.9|39636.9|39596.9|39610.7|39570.7|0
1750827600000|2025-06-25 05:00:00|39636.8|39596.8|39651.4|39611.4|39658.9|39618.9|39629.4|39589.4|0
1750831200000|2025-06-25 06:00:00|39688.4|39668.4|39653.4|39633.4|39718.4|39698.4|39650.9|39630.9|287
1750834800000|2025-06-25 07:00:00|39638.4|39618.4|39627.1|39607.1|39661.1|39641.1|39542.1|39522.1|1922
1750838400000|2025-06-25 08:00:00|39622.3|39602.3|39560.8|39540.8|39637.3|39617.3|39528.8|39508.8|1021
1750842000000|2025-06-25 09:00:00|39563.1|39543.1|39533|39513|39585|39565|39500.5|39480.5|517
1750845600000|2025-06-25 10:00:00|39531.1|39511.1|39400.1|39380.1|39536.1|39516.1|39397.6|39377.6|577
1750849200000|2025-06-25 11:00:00|39398.3|39378.3|39461|39441|39476|39456|39293.3|39273.3|794
1750852800000|2025-06-25 12:00:00|39456.4|39436.4|39451.3|39431.3|39466.4|39446.4|39341.4|39321.4|543
1750856400000|2025-06-25 13:00:00|39451.9|39431.9|39366.7|39346.7|39461.9|39441.9|39349.7|39329.7|688
1750860000000|2025-06-25 14:00:00|39365.4|39345.4|39329.3|39309.3|39385|39365|39245.3|39225.3|1345
1750863600000|2025-06-25 15:00:00|39331.8|39311.8|39338.6|39313.6|39371.1|39351.1|39301.8|39281.8|1341
1750867200000|2025-06-25 16:00:00|39343.6|39318.6|39343.6|39318.6|39368.6|39343.6|39318.6|39288.6|106
1750870800000|2025-06-25 17:00:00|39348.6|39323.6|39318.6|39288.6|39383.6|39358.6|39293.6|39263.6|126
1750874400000|2025-06-25 18:00:00|39313.6|39293.6|39331.1|39311.1|39336.1|39316.1|39303.6|39273.6|98
1750878000000|2025-06-25 19:00:00|39328.6|39308.6|39346.1|39326.1|39371.1|39351.1|39321.1|39301.1|159
1750881600000|2025-06-25 20:00:00|39358.3|39318.3|39362.2|39322.2|39377.9|39337.9|39345.8|39305.8|0
1750885200000|2025-06-25 21:00:00|39362.1|39322.1|39349.2|39309.2|39376.1|39336.1|39339.5|39299.5|0
1750888800000|2025-06-25 22:00:00|39349.5|39309.5|39374.6|39334.6|39402.3|39362.3|39348.5|39308.5|0
1750892400000|2025-06-25 23:00:00|39375.4|39335.4|39374.6|39334.6|39379.8|39339.8|39336.5|39296.5|0
1750896000000|2025-06-26 00:00:00|39375.4|39335.4|39379.4|39339.4|39401.2|39361.2|39360.7|39320.7|0
1750899600000|2025-06-26 01:00:00|39386.6|39346.6|39364.4|39324.4|39401.2|39361.2|39364.1|39324.1|0
1750903200000|2025-06-26 02:00:00|39364.5|39324.5|39354.2|39314.2|39394.3|39354.3|39343|39303|0
1750906800000|2025-06-26 03:00:00|39354.3|39314.3|39387.5|39347.5|39387.8|39347.8|39350.7|39310.7|0
1750910400000|2025-06-26 04:00:00|39387.7|39347.7|39409.8|39369.8|39423.8|39383.8|39372.8|39332.8|0
1750914000000|2025-06-26 05:00:00|39409.7|39369.7|39450.4|39410.4|39454|39414|39391.2|39351.2|0
1750917600000|2025-06-26 06:00:00|39422.5|39402.5|39467.5|39447.5|39477.5|39457.5|39405|39385|285
1750921200000|2025-06-26 07:00:00|39470|39450|39353.8|39333.8|39560|39540|39309.7|39289.7|2024
1750924800000|2025-06-26 08:00:00|39357.4|39337.4|39370.4|39350.4|39424.3|39404.3|39332.3|39312.3|871
1750928400000|2025-06-26 09:00:00|39371.6|39351.6|39399.4|39379.4|39421.6|39401.6|39332.7|39312.7|2059
1750932000000|2025-06-26 10:00:00|39399.3|39379.3|39311.9|39291.9|39433.7|39413.7|39301.9|39281.9|626
1750935600000|2025-06-26 11:00:00|39311.2|39291.2|39338.7|39318.7|39359.4|39339.4|39277.6|39257.6|497
1750939200000|2025-06-26 12:00:00|39335.4|39315.4|39175.7|39155.7|39340.4|39320.4|39155.7|39135.7|1088
1750942800000|2025-06-26 13:00:00|39176.3|39156.3|39186.2|39166.2|39241.4|39221.4|39118.9|39098.9|1167
1750946400000|2025-06-26 14:00:00|39184.2|39164.2|39317.7|39297.7|39355.4|39335.4|39184.2|39164.2|936
1750950000000|2025-06-26 15:00:00|39319.4|39299.4|39399.3|39374.3|39404.3|39379.3|39304.4|39284.4|1204
1750953600000|2025-06-26 16:00:00|39404.3|39369.3|39379.3|39354.3|39424.3|39394.3|39364.3|39339.3|155
1750957200000|2025-06-26 17:00:00|39384.3|39359.3|39404.3|39374.3|39424.3|39399.3|39384.3|39354.3|99
1750960800000|2025-06-26 18:00:00|39399.3|39369.3|39421.8|39401.8|39434.3|39409.3|39399.3|39369.3|114
1750964400000|2025-06-26 19:00:00|39424.3|39404.3|39461.8|39441.8|39481.8|39461.8|39419.3|39399.3|230
1750968000000|2025-06-26 20:00:00|39459.3|39439.3|39498.5|39458.5|39503|39463|39454.3|39414.3|0
1750971600000|2025-06-26 21:00:00|39498.4|39458.4|39520.9|39480.9|39528.4|39488.4|39494.7|39454.7|0
1750975200000|2025-06-26 22:00:00|39520.7|39480.7|39538.1|39498.1|39565.8|39525.8|39496.9|39456.9|0
1750978800000|2025-06-26 23:00:00|39536.6|39496.6|39506.7|39466.7|39547.1|39507.1|39497.7|39457.7|0
1750982400000|2025-06-27 00:00:00|39508.2|39468.2|39534|39494|39603.6|39563.6|39496.2|39456.2|0
1750986000000|2025-06-27 01:00:00|39533.9|39493.9|39541.8|39501.8|39556.7|39516.7|39504.8|39464.8|0
1750989600000|2025-06-27 02:00:00|39541.7|39501.7|39535.4|39495.4|39564.2|39524.2|39527.5|39487.5|0
1750993200000|2025-06-27 03:00:00|39535.3|39495.3|39557.1|39517.1|39572|39532|39528.2|39488.2|0
1750996800000|2025-06-27 04:00:00|39557.2|39517.2|39513.3|39473.3|39557.2|39517.2|39513.3|39473.3|0
1751000400000|2025-06-27 05:00:00|39513.2|39473.2|39550.4|39510.4|39579.6|39539.6|39513.2|39473.2|0
1751004000000|2025-06-27 06:00:00|39541.5|39521.5|39596.5|39576.5|39631.5|39611.5|39531.5|39511.5|311
1751007600000|2025-06-27 07:00:00|39606.5|39586.5|39516.8|39496.8|39629|39609|39432.6|39412.6|2004
1751011200000|2025-06-27 08:00:00|39515.7|39495.7|39440.9|39420.9|39523.2|39503.2|39410.9|39390.9|617
1751014800000|2025-06-27 09:00:00|39441.8|39421.8|39396.6|39376.6|39454.3|39434.3|39351.6|39331.6|1201
1751018400000|2025-06-27 10:00:00|39398.3|39378.3|39458.6|39438.6|39473.6|39453.6|39366.4|39346.4|501
1751022000000|2025-06-27 11:00:00|39458.1|39438.1|39486.3|39466.3|39486.3|39466.3|39404.3|39384.3|529
1751025600000|2025-06-27 12:00:00|39484.8|39464.8|39499.1|39479.1|39534.8|39514.8|39458|39438|658
1751029200000|2025-06-27 13:00:00|39498.6|39478.6|39528|39508|39545.5|39525.5|39479.2|39459.2|1310
1751032800000|2025-06-27 14:00:00|39525.9|39505.9|39570.8|39550.8|39656|39636|39467|39447|1721
1751036400000|2025-06-27 15:00:00|39573.5|39553.5|39823.6|39793.6|39838.6|39808.6|39573.5|39553.5|2005
1751040000000|2025-06-27 16:00:00|39818.6|39798.6|39803.6|39778.6|39843.6|39818.6|39803.6|39773.6|201
1751043600000|2025-06-27 17:00:00|39798.6|39773.6|39738.6|39713.6|39813.6|39788.6|39703.6|39678.6|207
1751047200000|2025-06-27 18:00:00|39733.6|39708.6|39658.6|39638.6|39763.6|39733.6|39641.1|39621.1|216
1751050800000|2025-06-27 19:00:00|39661.1|39641.1|39783.6|39763.6|39788.6|39768.6|39653.6|39633.6|340
1751054400000|2025-06-27 20:00:00|39793.1|39753.1|39772.1|39732.1|39797.9|39757.9|39751.2|39711.2|0
1751234400000|2025-06-29 22:00:00|39832.3|39792.3|39917|39877|39945.3|39905.3|39815.2|39775.2|0
1751238000000|2025-06-29 23:00:00|39917.7|39877.7|39895.8|39855.8|39957.9|39917.9|39890.6|39850.6|0
1751241600000|2025-06-30 00:00:00|39893.6|39853.6|39846.6|39806.6|39896.8|39856.8|39846.6|39806.6|0
1751245200000|2025-06-30 01:00:00|39846.5|39806.5|39810.2|39770.2|39846.5|39806.5|39802.5|39762.5|0
1751248800000|2025-06-30 02:00:00|39806.5|39766.5|39833.5|39793.5|39855.4|39815.4|39802.8|39762.8|0
1751252400000|2025-06-30 03:00:00|39833.6|39793.6|39848.3|39808.3|39863|39823|39826|39786|0
1751256000000|2025-06-30 04:00:00|39841.1|39801.1|39848.3|39808.3|39877.5|39837.5|39841.1|39801.1|0
1751259600000|2025-06-30 05:00:00|39848.2|39808.2|39820.1|39780.1|39870.3|39830.3|39787.8|39747.8|0
1751263200000|2025-06-30 06:00:00|39875.8|39855.8|39928.3|39908.3|39933.3|39913.3|39853.3|39833.3|319
1751266800000|2025-06-30 07:00:00|39925.8|39905.8|39792.5|39772.5|39938.3|39918.3|39709.3|39689.3|1645
1751270400000|2025-06-30 08:00:00|39790.6|39770.6|39658.7|39638.7|39828.1|39808.1|39653.7|39633.7|960
1751274000000|2025-06-30 09:00:00|39659|39639|39633.1|39613.1|39726.8|39706.8|39610.6|39590.6|625
1751277600000|2025-06-30 10:00:00|39630.6|39610.6|39707.9|39687.9|39712.9|39692.9|39630.6|39610.6|383
1751281200000|2025-06-30 11:00:00|39705.9|39685.9|39767.2|39747.2|39774.7|39754.7|39678.6|39658.6|673
1751284800000|2025-06-30 12:00:00|39767.1|39747.1|39732.6|39712.6|39784.8|39764.8|39725.1|39705.1|561
1751288400000|2025-06-30 13:00:00|39731.4|39711.4|39705|39685|39768.3|39748.3|39670|39650|847
1751292000000|2025-06-30 14:00:00|39707.5|39687.5|39824.3|39804.3|39840.6|39820.6|39682.5|39662.5|1028
1751295600000|2025-06-30 15:00:00|39824|39804|39794.6|39769.6|39839.6|39814|39755.4|39735.4|2411
1751299200000|2025-06-30 16:00:00|39799.6|39764.6|39819.6|39794.6|39834.6|39809.6|39789.6|39764.6|200
1751302800000|2025-06-30 17:00:00|39824.6|39789.6|39769.6|39744.6|39824.6|39799.6|39739.6|39714.6|190
1751306400000|2025-06-30 18:00:00|39764.6|39739.6|39764.6|39744.6|39784.6|39759.6|39732.1|39712.1|155
1751310000000|2025-06-30 19:00:00|39762.1|39742.1|39792.1|39772.1|39824.6|39804.6|39762.1|39742.1|247
1751313600000|2025-06-30 20:00:00|39801|39761|39747.7|39707.7|39808.3|39768.3|39735|39695|0
1751317200000|2025-06-30 21:00:00|39747.8|39707.8|39748.4|39708.4|39756.6|39716.6|39742.4|39702.4|0
1751320800000|2025-06-30 22:00:00|39748.3|39708.3|39737.9|39697.9|39778.3|39738.3|39731.9|39691.9|0
1751324400000|2025-06-30 23:00:00|39738|39698|39779.8|39739.8|39785.1|39745.1|39725.9|39685.9|0
1751328000000|2025-07-01 00:00:00|39779.9|39739.9|39825.9|39785.9|39835.2|39795.2|39779.9|39739.9|0
1751331600000|2025-07-01 01:00:00|39826|39786|39862.5|39822.5|39869.9|39829.9|39826|39786|0
1751335200000|2025-07-01 02:00:00|39862.4|39822.4|39817.1|39777.1|39869.7|39829.7|39817.1|39777.1|0
1751338800000|2025-07-01 03:00:00|39817.2|39777.2|39831.3|39791.3|39838.8|39798.8|39802.7|39762.7|0
1751342400000|2025-07-01 04:00:00|39831.2|39791.2|39837.9|39797.9|39838.7|39798.7|39823.3|39783.3|0
1751346000000|2025-07-01 05:00:00|39838|39798|39830.4|39790.4|39855.9|39815.9|39823.2|39783.2|0
1751349600000|2025-07-01 06:00:00|39806.8|39786.8|39769.3|39749.3|39809.3|39789.3|39719.3|39699.3|239
1751353200000|2025-07-01 07:00:00|39771.8|39751.8|39761.8|39741.8|39779.3|39759.3|39594.1|39574.1|2135
1751356800000|2025-07-01 08:00:00|39759.5|39739.5|39657.2|39637.2|39769.5|39749.5|39604.2|39584.2|930
1751360400000|2025-07-01 09:00:00|39657.1|39637.1|39580.7|39560.7|39679.6|39659.6|39523.2|39503.2|842
1751364000000|2025-07-01 10:00:00|39578.1|39558.1|39613.1|39593.1|39631.1|39611.1|39575.6|39555.6|407
1751367600000|2025-07-01 11:00:00|39611.7|39591.7|39569.4|39549.4|39638.9|39618.9|39541|39521|414
1751371200000|2025-07-01 12:00:00|39568.2|39548.2|39520.3|39500.3|39610.7|39590.7|39488|39468|853
1751374800000|2025-07-01 13:00:00|39522.3|39502.3|39622.4|39602.4|39652.4|39632.4|39506.6|39486.6|995
1751378400000|2025-07-01 14:00:00|39625.8|39605.8|39566.2|39546.2|39638|39618|39501.4|39481.4|834
1751382000000|2025-07-01 15:00:00|39567.1|39547.1|39617.9|39592.9|39620.4|39600.4|39539.4|39519.4|1055
1751385600000|2025-07-01 16:00:00|39622.9|39597.9|39597.9|39572.9|39682.9|39657.9|39592.9|39567.9|194
1751389200000|2025-07-01 17:00:00|39602.9|39577.9|39672.9|39647.9|39687.9|39662.9|39592.9|39567.9|117
1751392800000|2025-07-01 18:00:00|39677.9|39652.9|39685.4|39665.4|39700.4|39680.4|39657.9|39632.9|99
1751396400000|2025-07-01 19:00:00|39682.9|39662.9|39650.4|39630.4|39682.9|39662.9|39620.4|39600.4|182
1751400000000|2025-07-01 20:00:00|39652.7|39612.7|39656.2|39616.2|39666.7|39626.7|39624.8|39584.8|0
1751403600000|2025-07-01 21:00:00|39656.1|39616.1|39650.1|39610.1|39666.5|39626.5|39641.1|39601.1|0
1751407200000|2025-07-01 22:00:00|39649.8|39609.8|39695.7|39655.7|39695.7|39655.7|39638.9|39598.9|0
1751410800000|2025-07-01 23:00:00|39696.5|39656.5|39682.2|39642.2|39703.2|39663.2|39673.3|39633.3|0
1751414400000|2025-07-02 00:00:00|39682.3|39642.3|39713.6|39673.6|39713.8|39673.8|39653.3|39613.3|0
1751418000000|2025-07-02 01:00:00|39713.7|39673.7|39676.3|39636.3|39728.2|39688.2|39676.1|39636.1|0
1751421600000|2025-07-02 02:00:00|39676.2|39636.2|39751.1|39711.1|39751.1|39711.1|39675.6|39635.6|0
1751425200000|2025-07-02 03:00:00|39754.7|39714.7|39809.1|39769.1|39809.1|39769.1|39743.8|39703.8|0
1751428800000|2025-07-02 04:00:00|39801.8|39761.8|39868.4|39828.4|39912.2|39872.2|39801.8|39761.8|0
1751432400000|2025-07-02 05:00:00|39868.3|39828.3|39785.8|39745.8|39868.3|39828.3|39763.4|39723.4|0
1751436000000|2025-07-02 06:00:00|39745|39725|39755|39735|39767.5|39747.5|39705|39685|273
1751439600000|2025-07-02 07:00:00|39757.5|39737.5|39681.6|39661.6|39835|39815|39646.6|39626.6|2269
1751443200000|2025-07-02 08:00:00|39683.4|39663.4|39737.4|39717.4|39762.8|39742.8|39670.9|39650.9|1093
1751446800000|2025-07-02 09:00:00|39738.2|39718.2|39834.6|39814.6|39900.2|39880.2|39738.2|39718.2|1253
1751450400000|2025-07-02 10:00:00|39835.2|39815.2|39782.4|39762.4|39835.2|39815.2|39760.2|39740.2|541
1751454000000|2025-07-02 11:00:00|39781.6|39761.6|39784.6|39764.6|39874.4|39854.4|39774.1|39754.1|890
1751457600000|2025-07-02 12:00:00|39785.7|39765.7|39658.7|39638.7|39785.7|39765.7|39526.7|39506.7|2032
1751461200000|2025-07-02 13:00:00|39657.4|39637.4|39626.3|39606.3|39714.5|39694.5|39581.3|39561.3|820
1751464800000|2025-07-02 14:00:00|39627.5|39607.5|39698.4|39678.4|39718.4|39698.4|39605|39585|1503
1751468400000|2025-07-02 15:00:00|39698.6|39678.6|39790.9|39765.9|39815.9|39793.4|39693.6|39673.6|1400
1751472000000|2025-07-02 16:00:00|39785.9|39760.9|39825.9|39800.9|39840.9|39815.9|39775.9|39750.9|98
1751475600000|2025-07-02 17:00:00|39820.9|39795.9|39830.9|39805.9|39835.9|39810.9|39810.9|39780.9|73
1751479200000|2025-07-02 18:00:00|39835.9|39810.9|39848.4|39828.4|39860.9|39835.9|39825.9|39800.9|89
1751482800000|2025-07-02 19:00:00|39850.9|39830.9|39858.4|39838.4|39868.4|39848.4|39828.4|39808.4|172
1751486400000|2025-07-02 20:00:00|39865|39825|39875.5|39835.5|39892|39852|39832.9|39792.9|0
1751490000000|2025-07-02 21:00:00|39877|39837|39885.7|39845.7|39891|39851|39876.3|39836.3|0
1751493600000|2025-07-02 22:00:00|39885|39845|39880.5|39840.5|39894.7|39854.7|39854.4|39814.4|0
1751497200000|2025-07-02 23:00:00|39879.8|39839.8|39885.7|39845.7|39887.2|39847.2|39875.3|39835.3|0
1751500800000|2025-07-03 00:00:00|39884.2|39844.2|39868.3|39828.3|39897.8|39857.8|39853.6|39813.6|0
1751504400000|2025-07-03 01:00:00|39861|39821|39846.4|39806.4|39868.8|39828.8|39839.1|39799.1|0
1751508000000|2025-07-03 02:00:00|39846.5|39806.5|39867.9|39827.9|39875.1|39835.1|39834.3|39794.3|0
1751511600000|2025-07-03 03:00:00|39867.8|39827.8|39890.4|39850.4|39913.1|39873.1|39867.8|39827.8|0
1751515200000|2025-07-03 04:00:00|39897.7|39857.7|39897.9|39857.9|39912.8|39872.8|39890.4|39850.4|0
1751518800000|2025-07-03 05:00:00|39894.3|39854.3|39898|39858|39901|39861|39875.9|39835.9|0
1751522400000|2025-07-03 06:00:00|39869.9|39849.9|39879.9|39859.9|39902.4|39882.4|39847.4|39827.4|196
1751526000000|2025-07-03 07:00:00|39864.9|39844.9|39684.9|39664.9|39884.9|39864.9|39666.1|39646.1|2065
1751529600000|2025-07-03 08:00:00|39683.1|39663.1|39622.2|39602.2|39703.1|39683.1|39617.2|39597.2|691
1751533200000|2025-07-03 09:00:00|39622.9|39602.9|39644|39624|39714.2|39694.2|39617.9|39597.9|771
1751536800000|2025-07-03 10:00:00|39644.7|39624.7|39708.4|39688.4|39751|39731|39629.7|39609.7|712
1751540400000|2025-07-03 11:00:00|39706.8|39686.8|39711|39691|39724.6|39704.6|39673.6|39653.6|304
1751544000000|2025-07-03 12:00:00|39709.5|39689.5|39820.3|39800.3|39847.4|39827.4|39664.6|39644.6|1033
1751547600000|2025-07-03 13:00:00|39818.6|39798.6|39881.1|39861.1|39896.1|39876.1|39784.9|39764.9|923
1751551200000|2025-07-03 14:00:00|39880|39860|39865.7|39845.7|39909.7|39889.7|39844.2|39824.2|828
1751554800000|2025-07-03 15:00:00|39865.3|39845.3|39995.9|39970.9|40010.9|39985.9|39852.8|39832.8|1448
1751558400000|2025-07-03 16:00:00|40000.9|39965.9|39990.9|39965.9|40025.9|39995.9|39955.9|39930.9|603
1751562000000|2025-07-03 17:00:00|39985.9|39960.9|40060.9|40035.9|40080.9|40050.9|39980.9|39955.9|426
1751565600000|2025-07-03 18:00:00|40065.9|40040.9|40093.4|40073.4|40135.9|40110.9|40065.9|40040.9|252
1751569200000|2025-07-03 19:00:00|40088.4|40068.4|40100.9|40080.9|40108.4|40088.4|40073.4|40053.4|108
1751580000000|2025-07-03 22:00:00|40049.1|40009.1|40087.4|40047.4|40113.6|40073.6|40046.9|40006.9|0
1751583600000|2025-07-03 23:00:00|40087.3|40047.3|40071.6|40031.6|40096.3|40056.3|40064.9|40024.9|0
1751587200000|2025-07-04 00:00:00|40070.1|40030.1|40052.7|40012.7|40070.1|40030.1|40023.7|39983.7|0
1751590800000|2025-07-04 01:00:00|40052.8|40012.8|40046.1|40006.1|40075.9|40035.9|40046|40006|0
1751594400000|2025-07-04 02:00:00|40046.2|40006.2|40001.7|39961.7|40053.4|40013.4|39993.6|39953.6|0
1751598000000|2025-07-04 03:00:00|40008.9|39968.9|39964.9|39924.9|40016.1|39976.1|39964.8|39924.8|0
1751601600000|2025-07-04 04:00:00|39965|39925|39978.9|39938.9|39986.3|39946.3|39942.4|39902.4|0
1751605200000|2025-07-04 05:00:00|39979|39939|39907.6|39867.6|39979.1|39939.1|39907.6|39867.6|0
1751608800000|2025-07-04 06:00:00|39900.4|39860.4|39868|39848|39910.5|39890.5|39835.5|39815.5|487
1751612400000|2025-07-04 07:00:00|39865.5|39845.5|39728|39708|39950.5|39930.5|39703|39683|2467
1751616000000|2025-07-04 08:00:00|39732|39712|39614.2|39594.2|39764.5|39744.5|39571.7|39551.7|1541
1751619600000|2025-07-04 09:00:00|39612.3|39592.3|39665|39645|39716.1|39696.1|39604.8|39584.8|558
1751623200000|2025-07-04 10:00:00|39663|39643|39591.3|39571.3|39680.5|39660.5|39578.8|39558.8|385
1751626800000|2025-07-04 11:00:00|39589.7|39569.7|39602.8|39582.8|39624.7|39604.7|39566.6|39546.6|393
1751630400000|2025-07-04 12:00:00|39600.4|39580.4|39570.2|39550.2|39630.4|39610.4|39552.9|39532.9|628
1751634000000|2025-07-04 13:00:00|39568.9|39548.9|39650.3|39630.3|39675.6|39655.6|39553.9|39533.9|780
1751637600000|2025-07-04 14:00:00|39652.8|39632.8|39649.4|39629.4|39682.1|39662.1|39615.3|39595.3|579
1751641200000|2025-07-04 15:00:00|39649.2|39629.2|39615.9|39590.9|39680.8|39660.8|39610.9|39585.9|904
1751644800000|2025-07-04 16:00:00|39620.9|39595.9|39570.9|39540.9|39620.9|39595.9|39550.9|39525.9|141
1751648400000|2025-07-04 17:00:00|39575.9|39545.9|39570.9|39540.9|39585.9|39560.9|39560.9|39530.9|7
1751652000000|2025-07-04 18:00:00|39565.9|39535.9|39548.4|39528.4|39570.9|39545.9|39543.4|39523.4|60
1751655600000|2025-07-04 19:00:00|39550.9|39530.9|39535.9|39515.9|39558.4|39538.4|39490.9|39470.9|170
1751659200000|2025-07-04 20:00:00|39482.8|39442.8|39482.8|39442.8|39482.8|39442.8|39482.8|39442.8|0
1751839200000|2025-07-06 22:00:00|39713.2|39673.2|39626.9|39586.9|39718.4|39678.4|39620.9|39580.9|0
1751842800000|2025-07-06 23:00:00|39626.2|39586.2|39630.6|39590.6|39656.1|39616.1|39615|39575|0
1751846400000|2025-07-07 00:00:00|39630.7|39590.7|39686.9|39646.9|39694.6|39654.6|39615.5|39575.5|0
1751850000000|2025-07-07 01:00:00|39686.8|39646.8|39617.4|39577.4|39701.4|39661.4|39605.5|39565.5|0
1751853600000|2025-07-07 02:00:00|39621|39581|39606.7|39566.7|39647.1|39607.1|39592.3|39552.3|0
1751857200000|2025-07-07 03:00:00|39606.8|39566.8|39665.3|39625.3|39665.4|39625.4|39591.5|39551.5|0
1751860800000|2025-07-07 04:00:00|39665.2|39625.2|39657.2|39617.2|39694.9|39654.9|39657.1|39617.1|0
1751864400000|2025-07-07 05:00:00|39657.1|39617.1|39693.3|39653.3|39715|39675|39656.9|39616.9|0
1751868000000|2025-07-07 06:00:00|39603|39583|39600.5|39580.5|39620.5|39600.5|39515.5|39495.5|373
1751871600000|2025-07-07 07:00:00|39613|39593|39669.6|39649.6|39695.5|39675.5|39590.8|39570.8|1066
1751875200000|2025-07-07 08:00:00|39668.7|39648.7|39689.7|39669.7|39703.7|39683.7|39604.9|39584.9|797
1751878800000|2025-07-07 09:00:00|39690.3|39670.3|39814.4|39794.4|39814.4|39794.4|39677.8|39657.8|1115
1751882400000|2025-07-07 10:00:00|39813.6|39793.6|39834.7|39814.7|39834.7|39814.7|39778|39758|666
1751886000000|2025-07-07 11:00:00|39837.9|39817.9|39827.5|39807.5|39860.4|39840.4|39796|39776|476
1751889600000|2025-07-07 12:00:00|39827.9|39807.9|39794|39774|39858|39838|39779|39759|463
1751893200000|2025-07-07 13:00:00|39794.3|39774.3|39914.4|39894.4|39921.9|39901.9|39753.6|39733.6|1032
1751896800000|2025-07-07 14:00:00|39914.3|39894.3|39886.5|39866.5|39944.2|39924.2|39871.1|39851.1|1568
1751900400000|2025-07-07 15:00:00|39886.8|39866.8|39934.2|39904.2|39949.2|39929.2|39876.7|39856.7|1282
1751904000000|2025-07-07 16:00:00|39939.2|39909.2|39804.2|39779.2|39964.2|39939.2|39774.2|39744.2|333
1751907600000|2025-07-07 17:00:00|39809.2|39784.2|39849.2|39824.2|39989.2|39959.2|39804.2|39774.2|280
1751911200000|2025-07-07 18:00:00|39844.2|39819.2|39851.7|39831.7|39874.2|39844.2|39749.2|39724.2|124
1751914800000|2025-07-07 19:00:00|39849.2|39829.2|39814.2|39794.2|39859.2|39839.2|39809.2|39789.2|222
1751918400000|2025-07-07 20:00:00|39851.4|39811.4|39786|39746|39859.3|39819.3|39759.2|39719.2|0
1751922000000|2025-07-07 21:00:00|39785.3|39745.3|39784.5|39744.5|39801|39761|39780|39740|0
1751925600000|2025-07-07 22:00:00|39784.6|39744.6|39832.9|39792.9|39838.1|39798.1|39739.7|39699.7|0
1751929200000|2025-07-07 23:00:00|39833.6|39793.6|39861.5|39821.5|39870.2|39830.2|39827.7|39787.7|0
1751932800000|2025-07-08 00:00:00|39860.8|39820.8|39918.1|39878.1|39932.8|39892.8|39834.6|39794.6|0
1751936400000|2025-07-08 01:00:00|39918.2|39878.2|39881.7|39841.7|39933.1|39893.1|39874.2|39834.2|0
1751940000000|2025-07-08 02:00:00|39881.6|39841.6|39904.7|39864.7|39912|39872|39867.1|39827.1|0
1751943600000|2025-07-08 03:00:00|39904.8|39864.8|39889.7|39849.7|39912|39872|39882.2|39842.2|0
1751947200000|2025-07-08 04:00:00|39889.6|39849.6|39896.9|39856.9|39904.8|39864.8|39889.6|39849.6|0
1751950800000|2025-07-08 05:00:00|39897|39857|39984.6|39944.6|39991.9|39951.9|39889.5|39849.5|0
1751954400000|2025-07-08 06:00:00|39956.4|39936.4|39973.9|39953.9|40021.4|40001.4|39938.9|39918.9|300
1751958000000|2025-07-08 07:00:00|39986.4|39966.4|39964.1|39944.1|40051.4|40031.4|39833.7|39813.7|1880
1751961600000|2025-07-08 08:00:00|39966.8|39946.8|39898.2|39878.2|39986.8|39966.8|39861|39841|801
1751965200000|2025-07-08 09:00:00|39899.4|39879.4|39935.7|39915.7|39952.2|39932.2|39884.4|39864.4|580
1751968800000|2025-07-08 10:00:00|39938.2|39918.2|40084|40064|40104.8|40084.8|39929.9|39909.9|881
1751972400000|2025-07-08 11:00:00|40081.6|40061.6|40072.2|40052.2|40128.5|40108.5|40049.7|40029.7|750
1751976000000|2025-07-08 12:00:00|40075.2|40055.2|40076.2|40056.2|40101.2|40081.2|40018.3|39998.3|587
1751979600000|2025-07-08 13:00:00|40073.8|40053.8|40182.3|40162.3|40247.3|40227.3|40051|40031|1184
1751983200000|2025-07-08 14:00:00|40182.4|40162.4|40135.8|40115.8|40226.4|40206.4|40103.3|40083.3|1575
1751986800000|2025-07-08 15:00:00|40137.7|40117.7|40247.9|40222.9|40262.9|40237.9|40117.7|40097.7|1319
1751990400000|2025-07-08 16:00:00|40252.9|40217.9|40272.9|40242.9|40297.9|40267.9|40217.9|40192.9|411
1751994000000|2025-07-08 17:00:00|40267.9|40247.9|40282.9|40252.9|40292.9|40262.9|40232.9|40207.9|150
1751997600000|2025-07-08 18:00:00|40277.9|40247.9|40290.4|40270.4|40307.9|40287.9|40272.9|40242.9|101
1752001200000|2025-07-08 19:00:00|40287.9|40267.9|40277.9|40257.9|40295.4|40275.4|40250.4|40230.4|275
1752004800000|2025-07-08 20:00:00|40292.6|40252.6|40284.9|40244.9|40297.6|40257.6|40268.5|40228.5|0
1752008400000|2025-07-08 21:00:00|40284.2|40244.2|40286.4|40246.4|40288.6|40248.6|40281.9|40241.9|0
1752012000000|2025-07-08 22:00:00|40286.5|40246.5|40294.6|40254.6|40308.8|40268.8|40280.4|40240.4|0
1752015600000|2025-07-08 23:00:00|40294.5|40254.5|40277.4|40237.4|40311.7|40271.7|40269.9|40229.9|0
1752019200000|2025-07-09 00:00:00|40277.2|40237.2|40221.5|40181.5|40277.2|40237.2|40199.3|40159.3|0
1752022800000|2025-07-09 01:00:00|40221.4|40181.4|40251|40211|40258.3|40218.3|40191.7|40151.7|0
1752026400000|2025-07-09 02:00:00|40251.1|40211.1|40243.5|40203.5|40265.9|40225.9|40236.2|40196.2|0
1752030000000|2025-07-09 03:00:00|40243.6|40203.6|40257.6|40217.6|40268.8|40228.8|40221.4|40181.4|0
1752033600000|2025-07-09 04:00:00|40257.5|40217.5|40258.2|40218.2|40272.9|40232.9|40243.2|40203.2|0
1752037200000|2025-07-09 05:00:00|40258.1|40218.1|40243.3|40203.3|40272.8|40232.8|40214.1|40174.1|0
1752040800000|2025-07-09 06:00:00|40250.1|40230.1|40300.1|40280.1|40312.6|40292.6|40207.6|40187.6|322
1752044400000|2025-07-09 07:00:00|40312.6|40292.6|40647.1|40627.1|40652.1|40632.1|40270.1|40250.1|3092
1752048000000|2025-07-09 08:00:00|40645.2|40625.2|40657|40637|40732.5|40712.5|40619.5|40599.5|1789
1752051600000|2025-07-09 09:00:00|40655.5|40635.5|40752.4|40732.4|40784.9|40764.9|40655.5|40635.5|1520
1752055200000|2025-07-09 10:00:00|40753.1|40733.1|40707.8|40687.8|40783.1|40763.1|40662.8|40642.8|1019
1752058800000|2025-07-09 11:00:00|40711.1|40691.1|40747.1|40727.1|40758.9|40738.9|40672.8|40652.8|693
1752062400000|2025-07-09 12:00:00|40746.7|40726.7|40763.9|40743.9|40774.9|40754.9|40716.2|40696.2|750
1752066000000|2025-07-09 13:00:00|40763.4|40743.4|40763.4|40743.4|40815.8|40795.8|40750.9|40730.9|891
1752069600000|2025-07-09 14:00:00|40763.7|40743.7|40736.5|40716.5|40766.2|40746.2|40678.5|40658.5|995
1752073200000|2025-07-09 15:00:00|40735.5|40715.5|40857.2|40827.2|40862.2|40837.2|40721.4|40701.4|1696
1752076800000|2025-07-09 16:00:00|40852.2|40822.2|40867.2|40842.2|40877.2|40847.2|40837.2|40812.2|180
1752080400000|2025-07-09 17:00:00|40862.2|40837.2|40887.2|40862.2|40902.2|40877.2|40862.2|40832.2|161
1752084000000|2025-07-09 18:00:00|40892.2|40867.2|40924.7|40904.7|40924.7|40904.7|40887.2|40862.2|89
1752087600000|2025-07-09 19:00:00|40927.2|40907.2|41004.7|40984.7|41004.7|40984.7|40922.2|40902.2|403
1752091200000|2025-07-09 20:00:00|40997.6|40957.6|40994.5|40954.5|41017.7|40977.7|40975.8|40935.8|0
1752094800000|2025-07-09 21:00:00|40995.2|40955.2|41004.2|40964.2|41007.9|40967.9|40993|40953|0
1752098400000|2025-07-09 22:00:00|41004.1|40964.1|41022.1|40982.1|41035.6|40995.6|40987.7|40947.7|0
1752102000000|2025-07-09 23:00:00|41022.2|40982.2|40986.2|40946.2|41024.4|40984.4|40983.2|40943.2|0
1752105600000|2025-07-10 00:00:00|40985.4|40945.4|40908.2|40868.2|40986.2|40946.2|40900.9|40860.9|0
1752109200000|2025-07-10 01:00:00|40908.3|40868.3|40892.9|40852.9|40922.9|40882.9|40878.7|40838.7|0
1752112800000|2025-07-10 02:00:00|40893|40853|40937.4|40897.4|40944.7|40904.7|40893|40853|0
1752116400000|2025-07-10 03:00:00|40937.3|40897.3|40914.7|40874.7|40937.4|40897.4|40892.8|40852.8|0
1752120000000|2025-07-10 04:00:00|40914.6|40874.6|40914.5|40874.5|40922|40882|40896.4|40856.4|0
1752123600000|2025-07-10 05:00:00|40914.6|40874.6|40893.1|40853.1|40922.1|40882.1|40870.7|40830.7|0
1752127200000|2025-07-10 06:00:00|40948.9|40928.9|40963.9|40943.9|40976.4|40956.4|40913.9|40893.9|253
1752130800000|2025-07-10 07:00:00|40983.9|40963.9|40712.7|40692.7|40988.9|40968.9|40705.2|40685.2|2270
1752134400000|2025-07-10 08:00:00|40712.8|40692.8|40722.7|40702.7|40763.8|40743.8|40643.3|40623.3|1142
1752138000000|2025-07-10 09:00:00|40723|40703|40727.5|40707.5|40750|40730|40692.3|40672.3|637
1752141600000|2025-07-10 10:00:00|40729.1|40709.1|40762.1|40742.1|40783.5|40763.5|40714.1|40694.1|455
1752145200000|2025-07-10 11:00:00|40763.4|40743.4|40677.9|40657.9|40763.4|40743.4|40665.5|40645.5|374
1752148800000|2025-07-10 12:00:00|40679.4|40659.4|40698.3|40678.3|40713.8|40693.8|40646.6|40626.6|701
1752152400000|2025-07-10 13:00:00|40698.9|40678.9|40649.8|40629.8|40708.9|40688.9|40599.8|40579.8|947
1752156000000|2025-07-10 14:00:00|40649.9|40629.9|40561.8|40541.8|40674.9|40654.9|40551.8|40531.8|1321
1752159600000|2025-07-10 15:00:00|40562.5|40542.5|40549.6|40519.6|40584.6|40564.6|40526|40506|1276
1752163200000|2025-07-10 16:00:00|40544.6|40524.6|40504.6|40474.6|40559.6|40534.6|40499.6|40474.6|358
1752166800000|2025-07-10 17:00:00|40509.6|40479.6|40544.6|40519.6|40549.6|40524.6|40504.6|40474.6|102
1752170400000|2025-07-10 18:00:00|40549.6|40514.6|40517.1|40497.1|40559.6|40534.6|40512.1|40492.1|124
1752174000000|2025-07-10 19:00:00|40514.6|40494.6|40527.1|40507.1|40542.1|40522.1|40509.6|40489.6|180
1752177600000|2025-07-10 20:00:00|40513.1|40473.1|40501.6|40461.6|40524.6|40484.6|40489.7|40449.7|0
1752181200000|2025-07-10 21:00:00|40500.9|40460.9|40503.8|40463.8|40509.1|40469.1|40498.6|40458.6|0
1752184800000|2025-07-10 22:00:00|40503.7|40463.7|40543.2|40503.2|40546.2|40506.2|40501.6|40461.6|0
1752188400000|2025-07-10 23:00:00|40543.9|40503.9|40552.1|40512.1|40555.8|40515.8|40535.8|40495.8|0
1752192000000|2025-07-11 00:00:00|40552.2|40512.2|40293.5|40253.5|40552.9|40512.9|40235.1|40195.1|0
1752195600000|2025-07-11 01:00:00|40293.6|40253.6|40373.9|40333.9|40396|40356|40264.2|40224.2|0
1752199200000|2025-07-11 02:00:00|40373.8|40333.8|40396.2|40356.2|40431.6|40391.6|40373.8|40333.8|0
1752202800000|2025-07-11 03:00:00|40396.3|40356.3|40418.9|40378.9|40433.3|40393.3|40389|40349|0
1752206400000|2025-07-11 04:00:00|40418.8|40378.8|40426.1|40386.1|40448.1|40408.1|40411.5|40371.5|0
1752210000000|2025-07-11 05:00:00|40429.7|40389.7|40367.3|40327.3|40462.2|40422.2|40360.1|40320.1|0
1752213600000|2025-07-11 06:00:00|40436.8|40416.8|40369.3|40349.3|40436.8|40416.8|40284.3|40264.3|392
1752217200000|2025-07-11 07:00:00|40361.8|40341.8|40149.7|40129.7|40494.3|40474.3|40146.3|40126.3|2305
1752220800000|2025-07-11 08:00:00|40149.3|40129.3|40058.7|40038.7|40214.3|40194.3|40053.7|40033.7|1445
1752224400000|2025-07-11 09:00:00|40060.7|40040.7|39930.4|39910.4|40065.7|40045.7|39895.4|39875.4|1288
1752228000000|2025-07-11 10:00:00|39931|39911|39895|39875|39971.7|39951.7|39886.1|39866.1|886
1752231600000|2025-07-11 11:00:00|39894.8|39874.8|40036|40016|40053.5|40033.5|39879.8|39859.8|700
1752235200000|2025-07-11 12:00:00|40035.1|40015.1|40016.7|39996.7|40044.2|40024.2|39932.2|39912.2|649
1752238800000|2025-07-11 13:00:00|40016.1|39996.1|39986.1|39966.1|40051.1|40031.1|39898.6|39878.6|976
1752242400000|2025-07-11 14:00:00|39985.2|39965.2|40061|40041|40073.5|40053.5|39950.2|39930.2|990
1752246000000|2025-07-11 15:00:00|40060.4|40040.4|40075.8|40045.8|40123.3|40103.3|40009.4|39989.4|2561
1752249600000|2025-07-11 16:00:00|40070.8|40050.8|40070.8|40045.8|40075.8|40050.8|40005.8|39980.8|129
1752253200000|2025-07-11 17:00:00|40075.8|40040.8|40085.8|40055.8|40085.8|40060.8|40050.8|40025.8|66
1752256800000|2025-07-11 18:00:00|40080.8|40060.8|40118.3|40098.3|40133.3|40113.3|40075.8|40050.8|126
1752260400000|2025-07-11 19:00:00|40115.8|40095.8|40075.8|40055.8|40118.3|40098.3|40033.3|40013.3|232
1752264000000|2025-07-11 20:00:00|40081.7|40041.7|40047.7|40007.7|40081.7|40041.7|40041.8|40001.8|0
1752444000000|2025-07-13 22:00:00|39832.1|39792.1|39895.2|39855.2|39909|39869|39788.3|39748.3|0
1752447600000|2025-07-13 23:00:00|39893.2|39853.2|39861.9|39821.9|39899.9|39859.9|39810.3|39770.3|0
1752451200000|2025-07-14 00:00:00|39863.9|39823.9|39822.3|39782.3|39911|39871|39803.1|39763.1|0
1752454800000|2025-07-14 01:00:00|39822.4|39782.4|39790.2|39750.2|39842.2|39802.2|39777|39737|0
1752458400000|2025-07-14 02:00:00|39790.1|39750.1|39796.3|39756.3|39810.1|39770.1|39771.2|39731.2|0
1752462000000|2025-07-14 03:00:00|39789.8|39749.8|39822.8|39782.8|39829.4|39789.4|39789.5|39749.5|0
1752465600000|2025-07-14 04:00:00|39822.9|39782.9|39809.3|39769.3|39829.5|39789.5|39809.3|39769.3|0
1752469200000|2025-07-14 05:00:00|39809.4|39769.4|39750.3|39710.3|39835.8|39795.8|39743.7|39703.7|0
1752472800000|2025-07-14 06:00:00|39738|39718|39638|39618|39738|39718|39570.5|39550.5|638
1752476400000|2025-07-14 07:00:00|39623|39603|39883.8|39863.8|39891.3|39871.3|39618|39598|2120
1752480000000|2025-07-14 08:00:00|39883.7|39863.7|39959.6|39939.6|40002.1|39982.1|39808.5|39788.5|976
1752483600000|2025-07-14 09:00:00|39960.9|39940.9|40026|40006|40031|40011|39935.9|39915.9|1031
1752487200000|2025-07-14 10:00:00|40025.6|40005.6|40037.6|40017.6|40069.2|40049.2|40007.1|39987.1|543
1752490800000|2025-07-14 11:00:00|40035.9|40015.9|40073.5|40053.5|40081|40061|39947.1|39927.1|577
1752494400000|2025-07-14 12:00:00|40072.6|40052.6|40022.4|40002.4|40094.6|40074.6|40017.4|39997.4|454
1752498000000|2025-07-14 13:00:00|40022.6|40002.6|40071.5|40051.5|40104|40084|39987.6|39967.6|666
1752501600000|2025-07-14 14:00:00|40073.2|40053.2|40127.7|40107.7|40132.7|40112.7|40029.9|40009.9|847
1752505200000|2025-07-14 15:00:00|40125.7|40105.7|40206.8|40181.8|40221.8|40199.3|40120.7|40100.7|1193
1752508800000|2025-07-14 16:00:00|40211.8|40186.8|40256.8|40231.8|40266.8|40236.8|40206.8|40181.8|257
1752512400000|2025-07-14 17:00:00|40261.8|40236.8|40281.8|40256.8|40291.8|40266.8|40261.8|40236.8|80
1752516000000|2025-07-14 18:00:00|40286.8|40261.8|40274.3|40254.3|40301.8|40276.8|40269.3|40249.3|69
1752519600000|2025-07-14 19:00:00|40276.8|40256.8|40256.8|40236.8|40279.3|40259.3|40246.8|40226.8|208
1752523200000|2025-07-14 20:00:00|40280.4|40240.4|40268.1|40228.1|40285.8|40245.8|40248.6|40208.6|0
1752526800000|2025-07-14 21:00:00|40267.4|40227.4|40269.3|40229.3|40280|40240|40256.5|40216.5|0
1752530400000|2025-07-14 22:00:00|40269.2|40229.2|40212.4|40172.4|40269.2|40229.2|40210.4|40170.4|0
1752534000000|2025-07-14 23:00:00|40212.5|40172.5|40238.1|40198.1|40246.1|40206.1|40206.2|40166.2|0
1752537600000|2025-07-15 00:00:00|40240.1|40200.1|40241.1|40201.1|40293.8|40253.8|40220.6|40180.6|0
1752541200000|2025-07-15 01:00:00|40241|40201|40324.3|40284.3|40403.6|40363.6|40227.8|40187.8|0
1752544800000|2025-07-15 02:00:00|40324.4|40284.4|40255.6|40215.6|40331.5|40291.5|40235.4|40195.4|0
1752548400000|2025-07-15 03:00:00|40255.5|40215.5|40250.2|40210.2|40276.5|40236.5|40236|40196|0
1752552000000|2025-07-15 04:00:00|40250.3|40210.3|40306.7|40266.7|40316.6|40276.6|40250.2|40210.2|0
1752555600000|2025-07-15 05:00:00|40303.5|40263.5|40329.7|40289.7|40349.1|40309.1|40296.7|40256.7|0
1752559200000|2025-07-15 06:00:00|40319.6|40299.6|40237.1|40217.1|40322.1|40302.1|40189.6|40169.6|445
1752562800000|2025-07-15 07:00:00|40247.1|40227.1|40220.6|40200.6|40354.6|40334.6|40185.8|40165.8|1828
1752566400000|2025-07-15 08:00:00|40223.1|40203.1|40248.7|40228.7|40296.2|40276.2|40202|40182|1101
1752570000000|2025-07-15 09:00:00|40250.2|40230.2|40262.1|40242.1|40262.1|40242.1|40173.1|40153.1|623
1752573600000|2025-07-15 10:00:00|40264.1|40244.1|40190.4|40170.4|40264.1|40244.1|40134.6|40114.6|711
1752577200000|2025-07-15 11:00:00|40187|40167|40171.4|40151.4|40197|40177|40125.5|40105.5|369
1752580800000|2025-07-15 12:00:00|40168.7|40148.7|40143.5|40123.5|40239|40219|40113.5|40093.5|1019
1752584400000|2025-07-15 13:00:00|40143.6|40123.6|39952.1|39932.1|40163.6|40143.6|39916.9|39896.9|1673
1752588000000|2025-07-15 14:00:00|39953.3|39933.3|39915.6|39895.6|40079.1|40059.1|39913.1|39893.1|1418
1752591600000|2025-07-15 15:00:00|39917.7|39897.7|39972.2|39942.2|40012.9|39992.9|39917.7|39897.7|1055
1752595200000|2025-07-15 16:00:00|39977.2|39947.2|39877.2|39852.2|39987.2|39962.2|39872.2|39847.2|253
1752598800000|2025-07-15 17:00:00|39872.2|39847.2|39942.2|39917.2|39952.2|39922.2|39872.2|39847.2|95
1752602400000|2025-07-15 18:00:00|39947.2|39922.2|39879.7|39859.7|39947.2|39924.7|39879.7|39859.7|84
1752606000000|2025-07-15 19:00:00|39872.2|39852.2|39837.2|39817.2|39897.2|39877.2|39827.2|39807.2|311
1752609600000|2025-07-15 20:00:00|39840.7|39800.7|39783.3|39743.3|39850.1|39810.1|39771.8|39731.8|0
1752613200000|2025-07-15 21:00:00|39783.4|39743.4|39784.1|39744.1|39792.1|39752.1|39782.6|39742.6|0
1752616800000|2025-07-15 22:00:00|39784.3|39744.3|39774.8|39734.8|39805.5|39765.5|39727.9|39687.9|0
1752620400000|2025-07-15 23:00:00|39776.8|39736.8|39786.7|39746.7|39796|39756|39745.4|39705.4|0
1752624000000|2025-07-16 00:00:00|39787.4|39747.4|39820.3|39780.3|39833.4|39793.4|39750.6|39710.6|0
1752627600000|2025-07-16 01:00:00|39820.4|39780.4|39847.1|39807.1|39860.1|39820.1|39820.2|39780.2|0
1752631200000|2025-07-16 02:00:00|39843.8|39803.8|39820.6|39780.6|39843.8|39803.8|39813.9|39773.9|0
1752634800000|2025-07-16 03:00:00|39820.7|39780.7|39826.5|39786.5|39840.4|39800.4|39820.7|39780.7|0
1752638400000|2025-07-16 04:00:00|39826.6|39786.6|39811.9|39771.9|39846.6|39806.6|39807.1|39767.1|0
1752642000000|2025-07-16 05:00:00|39812.6|39772.6|39774.4|39734.4|39840.5|39800.5|39754.4|39714.4|0
1752645600000|2025-07-16 06:00:00|39739.4|39719.4|39784.4|39764.4|39811.9|39791.9|39726.9|39706.9|435
1752649200000|2025-07-16 07:00:00|39789.4|39769.4|39985.5|39965.5|39998|39978|39771.9|39751.9|1560
1752652800000|2025-07-16 08:00:00|39983|39963|40090.9|40070.9|40116.8|40096.8|39954.7|39934.7|920
1752656400000|2025-07-16 09:00:00|40091.7|40071.7|40077.7|40057.7|40120.8|40100.8|40026.5|40006.5|454
1752660000000|2025-07-16 10:00:00|40073.4|40053.4|40002.7|39982.7|40099.7|40079.7|39997.7|39977.7|544
1752663600000|2025-07-16 11:00:00|40002.2|39982.2|40042.8|40022.8|40072.7|40052.7|39999.7|39979.7|968
1752667200000|2025-07-16 12:00:00|40044.7|40024.7|40029.7|40009.7|40112.4|40092.4|40019.7|39999.7|558
1752670800000|2025-07-16 13:00:00|40032.4|40012.4|40021|40001|40049.9|40029.9|39948.3|39928.3|715
1752674400000|2025-07-16 14:00:00|40019.1|39999.1|39943.2|39923.2|40111|40091|39920.7|39900.7|1405
1752678000000|2025-07-16 15:00:00|39942.7|39922.7|39949.7|39919.7|40001.7|39981.7|39699.7|39679.7|2712
1752681600000|2025-07-16 16:00:00|39944.7|39924.7|39989.7|39964.7|39994.7|39969.7|39899.7|39869.7|259
1752685200000|2025-07-16 17:00:00|39994.7|39959.7|40024.7|39994.7|40044.7|40019.7|39989.7|39959.7|106
1752688800000|2025-07-16 18:00:00|40019.7|39989.7|40079.7|40059.7|40079.7|40059.7|40009.7|39984.7|49
1752692400000|2025-07-16 19:00:00|40077.2|40057.2|40102.2|40082.2|40124.7|40104.7|40077.2|40057.2|179
1752696000000|2025-07-16 20:00:00|40105.7|40065.7|40083|40043|40105.7|40065.7|40074.6|40034.6|0
1752699600000|2025-07-16 21:00:00|40082.9|40042.9|40093.6|40053.6|40096.3|40056.3|40081|40041|0
1752703200000|2025-07-16 22:00:00|40093.7|40053.7|40053|40013|40094.3|40054.3|40048.9|40008.9|0
1752706800000|2025-07-16 23:00:00|40054.3|40014.3|40056|40016|40063.1|40023.1|40047.2|40007.2|0
1752710400000|2025-07-17 00:00:00|40056.7|40016.7|40102.3|40062.3|40108.9|40068.9|40042.5|40002.5|0
1752714000000|2025-07-17 01:00:00|40102.2|40062.2|40100.9|40060.9|40118.6|40078.6|40075|40035|0
1752717600000|2025-07-17 02:00:00|40100.8|40060.8|40100.7|40060.7|40107.3|40067.3|40081|40041|0
1752721200000|2025-07-17 03:00:00|40100.6|40060.6|40120.7|40080.7|40120.7|40080.7|40080.8|40040.8|0
1752724800000|2025-07-17 04:00:00|40120.6|40080.6|40133.2|40093.2|40133.3|40093.3|40106.5|40066.5|0
1752728400000|2025-07-17 05:00:00|40133.3|40093.3|40188.8|40148.8|40221.9|40181.9|40133.2|40093.2|0
1752732000000|2025-07-17 06:00:00|40173.8|40153.8|40036.3|40016.3|40201.3|40181.3|40008.8|39988.8|785
1752735600000|2025-07-17 07:00:00|40041.3|40021.3|39997.6|39977.6|40088.8|40068.8|39888.8|39868.8|1851
1752739200000|2025-07-17 08:00:00|39996.7|39976.7|39913.5|39893.5|40011.7|39991.7|39908.5|39888.5|862
1752742800000|2025-07-17 09:00:00|39913.8|39893.8|39989.8|39969.8|39994.8|39974.8|39886.3|39866.3|650
1752746400000|2025-07-17 10:00:00|39989.1|39969.1|39939.4|39919.4|39999.1|39979.1|39916.1|39896.1|679
1752750000000|2025-07-17 11:00:00|39938.2|39918.2|39913.2|39893.2|39959|39939|39891.4|39871.4|384
1752753600000|2025-07-17 12:00:00|39914.5|39894.5|40006.5|39986.5|40024|40004|39914.5|39894.5|392
1752757200000|2025-07-17 13:00:00|40007.6|39987.6|40085.5|40065.5|40085.5|40065.5|39981.8|39961.8|678
1752760800000|2025-07-17 14:00:00|40084.4|40064.4|40046.6|40026.6|40091.9|40071.9|39951.6|39931.6|684
1752764400000|2025-07-17 15:00:00|40046.4|40026.4|40150.5|40125.5|40188|40168|40031.4|40011.4|1275
1752768000000|2025-07-17 16:00:00|40145.5|40120.5|40110.5|40080.5|40155.5|40130.5|40090.5|40065.5|189
1752771600000|2025-07-17 17:00:00|40105.5|40075.5|40160.5|40135.5|40160.5|40135.5|40100.5|40075.5|151
1752775200000|2025-07-17 18:00:00|40155.5|40130.5|40248|40228|40253|40233|40155.5|40130.5|96
1752778800000|2025-07-17 19:00:00|40250.5|40230.5|40230.5|40210.5|40268|40248|40203|40183|128
1752782400000|2025-07-17 20:00:00|40241.1|40201.1|40253.3|40213.3|40270.7|40230.7|40235.3|40195.3|0
1752786000000|2025-07-17 21:00:00|40254|40214|40256.2|40216.2|40259.5|40219.5|40248.1|40208.1|0
1752789600000|2025-07-17 22:00:00|40256.1|40216.1|40257.5|40217.5|40263.6|40223.6|40238.7|40198.7|0
1752793200000|2025-07-17 23:00:00|40257.6|40217.6|40292.7|40252.7|40300.1|40260.1|40256.2|40216.2|0
1752796800000|2025-07-18 00:00:00|40291.4|40251.4|40270.3|40230.3|40296.6|40256.6|40251.2|40211.2|0
1752800400000|2025-07-18 01:00:00|40270.2|40230.2|40270.1|40230.1|40277|40237|40244.1|40204.1|0
1752804000000|2025-07-18 02:00:00|40273.4|40233.4|40310.2|40270.2|40316.9|40276.9|40263.4|40223.4|0
1752807600000|2025-07-18 03:00:00|40310.1|40270.1|40310.5|40270.5|40330.1|40290.1|40297|40257|0
1752811200000|2025-07-18 04:00:00|40310.4|40270.4|40341.9|40301.9|40348.4|40308.4|40303.8|40263.8|0
1752814800000|2025-07-18 05:00:00|40341.7|40301.7|40336.1|40296.1|40355.7|40315.7|40319.8|40279.8|0
1752818400000|2025-07-18 06:00:00|40337.7|40317.7|40322.7|40302.7|40337.7|40317.7|40260.2|40240.2|339
1752822000000|2025-07-18 07:00:00|40327.7|40307.7|40346.1|40326.1|40391.9|40371.9|40250.2|40230.2|2219
1752825600000|2025-07-18 08:00:00|40344.4|40324.4|40340.1|40320.1|40396.2|40376.2|40311.9|40291.9|932
1752829200000|2025-07-18 09:00:00|40339.4|40319.4|40378|40358|40413.8|40393.8|40329.4|40309.4|610
1752832800000|2025-07-18 10:00:00|40374.9|40354.9|40278.8|40258.8|40394.9|40374.9|40273.8|40253.8|466
1752836400000|2025-07-18 11:00:00|40280.5|40260.5|40297.5|40277.5|40303|40283|40252.9|40232.9|318
1752840000000|2025-07-18 12:00:00|40300|40280|40307.4|40287.4|40327.4|40307.4|40244.6|40224.6|364
1752843600000|2025-07-18 13:00:00|40306.5|40286.5|40298.2|40278.2|40364.9|40344.9|40290.7|40270.7|543
1752847200000|2025-07-18 14:00:00|40297.1|40277.1|40301.1|40281.1|40356.1|40336.1|40285.6|40265.6|843
1752850800000|2025-07-18 15:00:00|40302.6|40282.6|40218.6|40193.6|40362.6|40342.6|40166.1|40146.1|3014
1752854400000|2025-07-18 16:00:00|40223.6|40198.6|40078.6|40048.6|40228.6|40203.6|40063.6|40038.6|388
1752858000000|2025-07-18 17:00:00|40083.6|40053.6|40068.6|40038.6|40108.6|40083.6|40048.6|40018.6|149
1752861600000|2025-07-18 18:00:00|40063.6|40043.6|40046.1|40026.1|40083.6|40058.6|40038.6|40018.6|128
1752865200000|2025-07-18 19:00:00|40048.6|40028.6|40041.1|40021.1|40071.1|40051.1|40016.1|39996.1|128
1752868800000|2025-07-18 20:00:00|40047.3|40007.3|40046.9|40006.9|40051|40011|40037.2|39997.2|0
1752872400000|2025-07-18 21:00:00|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|0
1753048800000|2025-07-20 22:00:00|40052.5|40012.5|40082.4|40042.4|40088.4|40048.4|40040.5|40000.5|0
1753052400000|2025-07-20 23:00:00|40083|40043|40106.7|40066.7|40107.4|40067.4|40075.6|40035.6|0
1753056000000|2025-07-21 00:00:00|40106.8|40066.8|40102.7|40062.7|40122.5|40082.5|40089.5|40049.5|0
1753059600000|2025-07-21 01:00:00|40102.6|40062.6|40096.2|40056.2|40116.3|40076.3|40076.7|40036.7|0
1753063200000|2025-07-21 02:00:00|40096.1|40056.1|40092.7|40052.7|40102.6|40062.6|40082.8|40042.8|0
1753066800000|2025-07-21 03:00:00|40089.4|40049.4|40063|40023|40096|40056|40056.4|40016.4|0
1753070400000|2025-07-21 04:00:00|40063.1|40023.1|40096.7|40056.7|40096.7|40056.7|40063|40023|0
1753074000000|2025-07-21 05:00:00|40096.8|40056.8|40096.5|40056.5|40109.9|40069.9|40070.2|40030.2|0
1753077600000|2025-07-21 06:00:00|40083.3|40063.3|40113.3|40093.3|40135.8|40115.8|40083.3|40063.3|249
1753081200000|2025-07-21 07:00:00|40115.8|40095.8|39933.3|39913.3|40160.8|40140.8|39898.3|39878.3|1883
1753084800000|2025-07-21 08:00:00|39940.8|39920.8|40006.7|39986.7|40009.2|39989.2|39915.8|39895.8|874
1753088400000|2025-07-21 09:00:00|40009.2|39989.2|39929.4|39909.4|40021.7|40001.7|39919.4|39899.4|2506
1753092000000|2025-07-21 10:00:00|39931.7|39911.7|39961|39941|39992.2|39972.2|39926.7|39906.7|735
1753095600000|2025-07-21 11:00:00|39960.5|39940.5|40055.2|40035.2|40078.5|40058.5|39955.5|39935.5|544
1753099200000|2025-07-21 12:00:00|40053.7|40033.7|39954.5|39934.5|40056.2|40036.2|39944.5|39924.5|437
1753102800000|2025-07-21 13:00:00|39956.6|39936.6|40004.9|39984.9|40007.4|39987.4|39877.2|39857.2|720
1753106400000|2025-07-21 14:00:00|40004.1|39984.1|40113.2|40093.2|40148.2|40128.2|39976.6|39956.6|798
1753110000000|2025-07-21 15:00:00|40115.7|40095.7|40139.6|40114.6|40192.1|40172.1|40113.2|40093.2|1161
1753113600000|2025-07-21 16:00:00|40134.6|40109.6|40124.6|40099.6|40144.6|40114.6|40104.6|40079.6|113
1753117200000|2025-07-21 17:00:00|40129.6|40104.6|40089.6|40059.6|40144.6|40119.6|40084.6|40059.6|45
1753120800000|2025-07-21 18:00:00|40084.6|40064.6|40064.6|40044.6|40104.6|40077.1|40052.1|40032.1|60
1753124400000|2025-07-21 19:00:00|40067.1|40047.1|40024.6|40004.6|40067.1|40047.1|39992.1|39972.1|122
1753128000000|2025-07-21 20:00:00|40030.7|39990.7|40047|40007|40047|40007|40021.2|39981.2|0
1753131600000|2025-07-21 21:00:00|40046.3|40006.3|40047.8|40007.8|40049.9|40009.9|40045.1|40005.1|0
1753135200000|2025-07-21 22:00:00|40047.2|40007.2|40043.7|40003.7|40053.3|40013.3|40037|39997|0
1753138800000|2025-07-21 23:00:00|40043.8|40003.8|40045.8|40005.8|40049.9|40009.9|40035.6|39995.6|0
1753142400000|2025-07-22 00:00:00|40045.1|40005.1|40059.5|40019.5|40077|40037|40045.1|40005.1|0
1753146000000|2025-07-22 01:00:00|40059.4|40019.4|40053.6|40013.6|40072.8|40032.8|40046.4|40006.4|0
1753149600000|2025-07-22 02:00:00|40053.7|40013.7|40001.2|39961.2|40060.2|40020.2|39994.5|39954.5|0
1753153200000|2025-07-22 03:00:00|40004.5|39964.5|40013.9|39973.9|40014.5|39974.5|39980.9|39940.9|0
1753156800000|2025-07-22 04:00:00|40013.8|39973.8|39978.9|39938.9|40013.9|39973.9|39947.7|39907.7|0
1753160400000|2025-07-22 05:00:00|39975.6|39935.6|40008.4|39968.4|40021.6|39981.6|39962.3|39922.3|0
1753164000000|2025-07-22 06:00:00|39991.8|39971.8|40026.8|40006.8|40034.3|40014.3|39966.8|39946.8|218
1753167600000|2025-07-22 07:00:00|40029.3|40009.3|40081|40061|40229.5|40209.5|40021.8|40001.8|1939
1753171200000|2025-07-22 08:00:00|40081.1|40061.1|40134.7|40114.7|40176.7|40156.7|40063.6|40043.6|652
1753174800000|2025-07-22 09:00:00|40134|40114|40161.4|40141.4|40198.8|40178.8|40081.4|40061.4|553
1753178400000|2025-07-22 10:00:00|40159.8|40139.8|40141.5|40121.5|40189.8|40169.8|40110.4|40090.4|408
1753182000000|2025-07-22 11:00:00|40142.9|40122.9|40075.3|40055.3|40142.9|40122.9|40016.2|39996.2|1319
1753185600000|2025-07-22 12:00:00|40076.4|40056.4|40112.1|40092.1|40132.4|40112.4|40048.5|40028.5|514
1753189200000|2025-07-22 13:00:00|40110.2|40090.2|39978|39958|40219.1|40199.1|39958|39938|1374
1753192800000|2025-07-22 14:00:00|39977.4|39957.4|40159.4|40139.4|40186.8|40166.8|39964.9|39944.9|938
1753196400000|2025-07-22 15:00:00|40158.7|40138.7|40183.3|40153.3|40198.3|40175.8|40135.8|40115.8|1214
1753200000000|2025-07-22 16:00:00|40173.3|40158.3|40183.3|40153.3|40188.3|40158.3|40143.3|40118.3|127
1753203600000|2025-07-22 17:00:00|40178.3|40158.3|40193.3|40168.3|40208.3|40183.3|40158.3|40128.3|80
1753207200000|2025-07-22 18:00:00|40198.3|40173.3|40230.8|40210.8|40233.3|40213.3|40168.3|40138.3|174
1753210800000|2025-07-22 19:00:00|40228.3|40208.3|40290.8|40270.8|40315.8|40295.8|40225.8|40205.8|373
1753214400000|2025-07-22 20:00:00|40305.3|40265.3|40298.2|40258.2|40305.4|40265.4|40274.5|40234.5|0
1753218000000|2025-07-22 21:00:00|40298.1|40258.1|40297.7|40257.7|40300.4|40260.4|40294.8|40254.8|0
1753221600000|2025-07-22 22:00:00|40297.6|40257.6|40285.8|40245.8|40315.5|40275.5|40276.9|40236.9|0
1753225200000|2025-07-22 23:00:00|40286.5|40246.5|40359.6|40319.6|40372.9|40332.9|40285.1|40245.1|0
1753228800000|2025-07-23 00:00:00|40359.7|40319.7|40417.9|40377.9|40429.5|40389.5|40320.4|40280.4|0
1753232400000|2025-07-23 01:00:00|40421.2|40381.2|40600.5|40560.5|40600.5|40560.5|40404|40364|0
1753236000000|2025-07-23 02:00:00|40600.3|40560.3|40599.3|40559.3|40626.9|40586.9|40554.6|40514.6|0
1753239600000|2025-07-23 03:00:00|40602.6|40562.6|40607.3|40567.3|40628.7|40588.7|40574.1|40534.1|0
1753243200000|2025-07-23 04:00:00|40614|40574|40627.3|40587.3|40659.5|40619.5|40580.6|40540.6|0
1753246800000|2025-07-23 05:00:00|40633.9|40593.9|40717.2|40677.2|40751.3|40711.3|40627.3|40587.3|0
1753250400000|2025-07-23 06:00:00|40633|40613|40590.5|40570.5|40715.5|40695.5|40543|40523|758
1753254000000|2025-07-23 07:00:00|40600.5|40580.5|40623.7|40603.7|40676.9|40656.9|40443|40423|3288
1753257600000|2025-07-23 08:00:00|40624.4|40604.4|40886.3|40866.3|40900|40880|40604.4|40584.4|2395
1753261200000|2025-07-23 09:00:00|40885.5|40865.5|40962.2|40942.2|41003.4|40983.4|40870.5|40850.5|2090
1753264800000|2025-07-23 10:00:00|40963|40943|40732.5|40712.5|40978|40958|40730|40710|1254
1753268400000|2025-07-23 11:00:00|40732.2|40712.2|40643.1|40623.1|40732.2|40712.2|40640.6|40620.6|994
1753272000000|2025-07-23 12:00:00|40643.9|40623.9|40680.7|40660.7|40698.2|40678.2|40591.4|40571.4|698
1753275600000|2025-07-23 13:00:00|40680|40660|40612.9|40592.9|40690|40670|40582.9|40562.9|1072
1753279200000|2025-07-23 14:00:00|40615.3|40595.3|40741.3|40721.3|40771.5|40751.5|40567.8|40547.8|1313
1753282800000|2025-07-23 15:00:00|40743.5|40723.5|41022.8|40992.8|41102.8|41072.8|40660.3|40640.3|2872
1753286400000|2025-07-23 16:00:00|41007.8|40982.8|41072.8|41042.8|41117.8|41087.8|40982.8|40957.8|765
1753290000000|2025-07-23 17:00:00|41077.8|41047.8|41172.8|41142.8|41202.8|41172.8|41047.8|41017.8|376
1753293600000|2025-07-23 18:00:00|41177.8|41147.8|41197.8|41177.8|41237.8|41207.8|41172.8|41142.8|225
1753297200000|2025-07-23 19:00:00|41195.3|41175.3|41245.3|41225.3|41250.3|41230.3|41165.3|41145.3|374
1753300800000|2025-07-23 20:00:00|41265.7|41225.7|41292.9|41252.9|41296.7|41256.7|41241.9|41201.9|0
1753304400000|2025-07-23 21:00:00|41292.2|41252.2|41286.7|41246.7|41308.2|41268.2|41282.2|41242.2|0
1753308000000|2025-07-23 22:00:00|41286.8|41246.8|41280.6|41240.6|41293.6|41253.6|41278.4|41238.4|0
1753311600000|2025-07-23 23:00:00|41280.7|41240.7|41291.3|41251.3|41295.1|41255.1|41278.4|41238.4|0
1753315200000|2025-07-24 00:00:00|41289.8|41249.8|41272.7|41232.7|41301.5|41261.5|41248.9|41208.9|0
1753318800000|2025-07-24 01:00:00|41269|41229|41302.6|41262.6|41310|41270|41265.3|41225.3|0
1753322400000|2025-07-24 02:00:00|41306.3|41266.3|41280.5|41240.5|41310.1|41270.1|41273.1|41233.1|0
1753326000000|2025-07-24 03:00:00|41273.1|41233.1|41220.9|41180.9|41284.1|41244.1|41213.5|41173.5|0
1753329600000|2025-07-24 04:00:00|41221|41181|41220.8|41180.8|41221|41181|41180.4|41140.4|0
1753333200000|2025-07-24 05:00:00|41220.9|41180.9|41242.1|41202.1|41262.3|41222.3|41220.8|41180.8|0
1753336800000|2025-07-24 06:00:00|41239.6|41219.6|41069.6|41049.6|41292.1|41272.1|41067.1|41047.1|490
1753340400000|2025-07-24 07:00:00|41062.1|41042.1|40585.4|40565.4|41062.1|41042.1|40572.9|40552.9|3182
1753344000000|2025-07-24 08:00:00|40588.1|40568.1|40633.4|40613.4|40715.3|40695.3|40588.1|40568.1|938
1753347600000|2025-07-24 09:00:00|40634.4|40614.4|40625.6|40605.6|40681.9|40661.9|40586.2|40566.2|681
1753351200000|2025-07-24 10:00:00|40624.4|40604.4|40547|40527|40649.4|40629.4|40537|40517|863
1753354800000|2025-07-24 11:00:00|40552|40532|40593.2|40573.2|40605.2|40585.2|40459.5|40439.5|1013
1753358400000|2025-07-24 12:00:00|40592.1|40572.1|40592.8|40572.8|40619.6|40599.6|40516.1|40496.1|689
1753362000000|2025-07-24 13:00:00|40594.5|40574.5|40486.5|40466.5|40594.5|40574.5|40448.1|40428.1|1382
1753365600000|2025-07-24 14:00:00|40488.9|40468.9|40624.7|40604.7|40642.2|40622.2|40453.9|40433.9|1506
1753369200000|2025-07-24 15:00:00|40624.5|40604.5|40613.3|40583.3|40680.8|40660.8|40548.3|40528.3|1931
1753372800000|2025-07-24 16:00:00|40618.3|40588.3|40568.3|40538.3|40618.3|40588.3|40548.3|40523.3|152
1753376400000|2025-07-24 17:00:00|40563.3|40543.3|40583.3|40553.3|40603.3|40578.3|40558.3|40533.3|78
1753380000000|2025-07-24 18:00:00|40578.3|40558.3|40563.3|40543.3|40608.3|40583.3|40535.8|40515.8|126
1753383600000|2025-07-24 19:00:00|40560.8|40540.8|40513.3|40493.3|40585.8|40565.8|40495.8|40475.8|251
1753387200000|2025-07-24 20:00:00|40525.7|40485.7|40555.8|40515.8|40561.3|40521.3|40519.3|40479.3|0
1753390800000|2025-07-24 21:00:00|40557.1|40517.1|40559.3|40519.3|40562.6|40522.6|40555.1|40515.1|0
1753394400000|2025-07-24 22:00:00|40559.4|40519.4|40575.8|40535.8|40591.5|40551.5|40551.1|40511.1|0
1753398000000|2025-07-24 23:00:00|40576.5|40536.5|40582.6|40542.6|40586|40546|40564.1|40524.1|0
1753401600000|2025-07-25 00:00:00|40582.7|40542.7|40602.2|40562.2|40608.8|40568.8|40575.7|40535.7|0
1753405200000|2025-07-25 01:00:00|40602.3|40562.3|40635.8|40595.8|40659.1|40619.1|40602.2|40562.2|0
1753408800000|2025-07-25 02:00:00|40642.4|40602.4|40629.2|40589.2|40652.6|40612.6|40629.1|40589.1|0
1753412400000|2025-07-25 03:00:00|40629.1|40589.1|40636.1|40596.1|40656.4|40616.4|40629.1|40589.1|0
1753416000000|2025-07-25 04:00:00|40636|40596|40568.4|40528.4|40636.2|40596.2|40564.9|40524.9|0
1753419600000|2025-07-25 05:00:00|40568.3|40528.3|40529|40489|40595.1|40555.1|40515.7|40475.7|0
1753423200000|2025-07-25 06:00:00|40550.5|40530.5|40588|40568|40623|40603|40535.5|40515.5|328
1753426800000|2025-07-25 07:00:00|40580.5|40560.5|40516|40496|40600.5|40580.5|40423|40403|1681
1753430400000|2025-07-25 08:00:00|40515.2|40495.2|40583.9|40563.9|40633.3|40613.3|40515.2|40495.2|634
1753434000000|2025-07-25 09:00:00|40586|40566|40633.3|40613.3|40716.8|40696.8|40561|40541|613
1753437600000|2025-07-25 10:00:00|40628.7|40608.7|40604.1|40584.1|40654.8|40634.8|40581.2|40561.2|413
1753441200000|2025-07-25 11:00:00|40604.3|40584.3|40620.2|40600.2|40620.7|40600.7|40586.7|40566.7|314
1753444800000|2025-07-25 12:00:00|40619.2|40599.2|40690.6|40670.6|40700.6|40680.6|40619.2|40599.2|420
1753448400000|2025-07-25 13:00:00|40690.9|40670.9|40726.7|40706.7|40734.2|40714.2|40600.9|40580.9|1453
1753452000000|2025-07-25 14:00:00|40727.7|40707.7|40794.7|40774.7|40823.7|40803.7|40689|40669|1168
1753455600000|2025-07-25 15:00:00|40795.2|40775.2|40705|40675|40814.1|40794.1|40700|40670|1248
1753459200000|2025-07-25 16:00:00|40710|40680|40790|40765|40795|40770|40705|40675|140
1753462800000|2025-07-25 17:00:00|40795|40760|40830|40800|40835|40810|40785|40755|136
1753466400000|2025-07-25 18:00:00|40825|40805|40855|40835|40862.5|40842.5|40825|40800|68
1753470000000|2025-07-25 19:00:00|40852.5|40832.5|40887.5|40867.5|40905|40885|40850|40830|210
1753473600000|2025-07-25 20:00:00|40905.1|40865.1|40915.8|40875.8|40918.4|40878.4|40885.3|40845.3|0
1753477200000|2025-07-25 21:00:00|40915.5|40875.5|40915.5|40875.5|40915.5|40875.5|40915.5|40875.5|0
1753653600000|2025-07-27 22:00:00|41073.4|41033.4|41031.9|40991.9|41078.8|41038.8|41017|40977|0
1753657200000|2025-07-27 23:00:00|41031.7|40991.7|41059|41019|41092.6|41052.6|41026|40986|0
1753660800000|2025-07-28 00:00:00|41058.3|41018.3|41156|41116|41176.3|41136.3|41044.8|41004.8|0
1753664400000|2025-07-28 01:00:00|41155.8|41115.8|41155.4|41115.4|41155.8|41115.8|41128.7|41088.7|0
1753668000000|2025-07-28 02:00:00|41155.5|41115.5|41190.6|41150.6|41197.8|41157.8|41141.9|41101.9|0
1753671600000|2025-07-28 03:00:00|41184|41144|41183.9|41143.9|41190.6|41150.6|41170.2|41130.2|0
1753675200000|2025-07-28 04:00:00|41180.6|41140.6|41184.5|41144.5|41191.1|41151.1|41170.7|41130.7|0
1753678800000|2025-07-28 05:00:00|41184.4|41144.4|41232.7|41192.7|41246|41206|41184.4|41144.4|0
1753682400000|2025-07-28 06:00:00|41187.2|41167.2|41129.7|41109.7|41247.2|41227.2|41124.7|41104.7|467
1753686000000|2025-07-28 07:00:00|41142.2|41122.2|41193.1|41173.1|41200.6|41180.6|40964|40944|2189
1753689600000|2025-07-28 08:00:00|41188.3|41168.3|41047.6|41027.6|41227.6|41207.6|41032.6|41012.6|1471
1753693200000|2025-07-28 09:00:00|41048.5|41028.5|41093.3|41073.3|41116.9|41096.9|41040.8|41020.8|452
1753696800000|2025-07-28 10:00:00|41096.3|41076.3|41108.3|41088.3|41149.7|41129.7|41074.7|41054.7|449
1753700400000|2025-07-28 11:00:00|41107.9|41087.9|41027|41007|41135.7|41115.7|41017|40997|433
1753704000000|2025-07-28 12:00:00|41027.4|41007.4|41000.1|40980.1|41049.9|41029.9|40931.5|40911.5|808
1753707600000|2025-07-28 13:00:00|41000.5|40980.5|40743.7|40723.7|41008|40988|40741.2|40721.2|1465
1753711200000|2025-07-28 14:00:00|40745.5|40725.5|40693.4|40673.4|40805.5|40785.5|40678.4|40658.4|1347
1753714800000|2025-07-28 15:00:00|40691.3|40671.3|40762.3|40737.3|40777.3|40752.3|40683.8|40663.8|1005
1753718400000|2025-07-28 16:00:00|40767.3|40732.3|40747.3|40722.3|40782.3|40752.3|40742.3|40712.3|168
1753722000000|2025-07-28 17:00:00|40752.3|40727.3|40712.3|40682.3|40767.3|40742.3|40707.3|40682.3|118
1753725600000|2025-07-28 18:00:00|40717.3|40687.3|40724.8|40704.8|40739.8|40719.8|40687.3|40662.3|158
1753729200000|2025-07-28 19:00:00|40727.3|40707.3|40772.3|40752.3|40774.8|40754.8|40699.8|40679.8|176
1753732800000|2025-07-28 20:00:00|40783.2|40743.2|40792.7|40752.7|40800.3|40760.3|40773.8|40733.8|0
1753736400000|2025-07-28 21:00:00|40791.4|40751.4|40795|40755|40797.7|40757.7|40789.3|40749.3|0
1753740000000|2025-07-28 22:00:00|40795.7|40755.7|40817.7|40777.7|40823.9|40783.9|40789.5|40749.5|0
1753743600000|2025-07-28 23:00:00|40817.8|40777.8|40817.7|40777.7|40822.6|40782.6|40805.3|40765.3|0
1753747200000|2025-07-29 00:00:00|40816.3|40776.3|40803.6|40763.6|40837.1|40797.1|40785.6|40745.6|0
1753750800000|2025-07-29 01:00:00|40803.5|40763.5|40830.4|40790.4|40864.1|40824.1|40790.3|40750.3|0
1753754400000|2025-07-29 02:00:00|40830.3|40790.3|40844.7|40804.7|40844.7|40804.7|40817.6|40777.6|0
1753758000000|2025-07-29 03:00:00|40851.4|40811.4|40835.1|40795.1|40858.4|40818.4|40824.8|40784.8|0
1753761600000|2025-07-29 04:00:00|40835.2|40795.2|40821.9|40781.9|40848.9|40808.9|40815|40775|0
1753765200000|2025-07-29 05:00:00|40822|40782|40887.8|40847.8|40891.3|40851.3|40821.9|40781.9|0
1753768800000|2025-07-29 06:00:00|40884.5|40864.5|40849.5|40829.5|40919.5|40899.5|40834.5|40814.5|192
1753772400000|2025-07-29 07:00:00|40854.5|40834.5|41060.1|41040.1|41087.6|41067.6|40819.5|40799.5|1806
1753776000000|2025-07-29 08:00:00|41058.3|41038.3|41064.9|41044.9|41092.4|41072.4|41010.8|40990.8|1134
1753779600000|2025-07-29 09:00:00|41068.5|41048.5|41089.3|41069.3|41096.8|41076.8|41002.4|40982.4|1228
1753783200000|2025-07-29 10:00:00|41089|41069|41312.1|41292.1|41347.1|41327.1|41089|41069|1376
1753786800000|2025-07-29 11:00:00|41313.5|41293.5|41249.8|41229.8|41336|41316|41190.4|41170.4|922
1753790400000|2025-07-29 12:00:00|41249|41229|41310.5|41290.5|41334.5|41314.5|41241.5|41221.5|628
1753794000000|2025-07-29 13:00:00|41311|41291|41348|41328|41379.1|41359.1|41306|41286|905
1753797600000|2025-07-29 14:00:00|41346.6|41326.6|41243|41223|41373.5|41353.5|41238|41218|734
1753801200000|2025-07-29 15:00:00|41241.1|41221.1|41319.8|41294.8|41359.8|41334.8|41192.3|41172.3|1765
1753804800000|2025-07-29 16:00:00|41324.8|41299.8|41329.8|41299.8|41334.8|41304.8|41269.8|41244.8|313
1753808400000|2025-07-29 17:00:00|41319.8|41294.8|41294.8|41264.8|41339.8|41314.8|41259.8|41234.8|169
1753812000000|2025-07-29 18:00:00|41289.8|41259.8|41282.3|41262.3|41307.3|41287.3|41264.8|41239.8|51
1753815600000|2025-07-29 19:00:00|41279.8|41259.8|41264.8|41244.8|41287.3|41267.3|41237.3|41217.3|236
1753819200000|2025-07-29 20:00:00|41271.1|41231.1|41261.8|41221.8|41278|41238|41252.1|41212.1|0
1753822800000|2025-07-29 21:00:00|41261.7|41221.7|41266.1|41226.1|41268.9|41228.9|41257.6|41217.6|0
1753826400000|2025-07-29 22:00:00|41266.2|41226.2|41284.1|41244.1|41288.3|41248.3|41262.6|41222.6|0
1753830000000|2025-07-29 23:00:00|41284.2|41244.2|41284.1|41244.1|41293.8|41253.8|41275.1|41235.1|0
1753833600000|2025-07-30 00:00:00|41283.4|41243.4|41283|41243|41309.4|41269.4|41269.4|41229.4|0
1753837200000|2025-07-30 01:00:00|41282.9|41242.9|41271.9|41231.9|41296.4|41256.4|41208.7|41168.7|0
1753840800000|2025-07-30 02:00:00|41271.8|41231.8|41338.7|41298.7|41346.3|41306.3|41271.8|41231.8|0
1753844400000|2025-07-30 03:00:00|41338.8|41298.8|41338.9|41298.9|41350|41310|41331.3|41291.3|0
1753848000000|2025-07-30 04:00:00|41346.3|41306.3|41368.8|41328.8|41376.2|41336.2|41342.6|41302.6|0
1753851600000|2025-07-30 05:00:00|41368.7|41328.7|41287.1|41247.1|41368.8|41328.8|41287.1|41247.1|0
1753855200000|2025-07-30 06:00:00|41322.1|41302.1|41207.1|41187.1|41327.1|41307.1|41197.1|41177.1|305
1753858800000|2025-07-30 07:00:00|41202.1|41182.1|41292.3|41272.3|41309.8|41289.8|41062.1|41042.1|2091
1753862400000|2025-07-30 08:00:00|41290.8|41270.8|41342|41322|41388.1|41368.1|41280.8|41260.8|1396
1753866000000|2025-07-30 09:00:00|41340.7|41320.7|41379|41359|41399|41379|41293.1|41273.1|692
1753869600000|2025-07-30 10:00:00|41379.9|41359.9|41466.4|41446.4|41483.9|41463.9|41343.9|41323.9|1121
1753873200000|2025-07-30 11:00:00|41465.2|41445.2|41659.1|41639.1|41674.1|41654.1|41452.7|41432.7|1407
1753876800000|2025-07-30 12:00:00|41659.5|41639.5|41549.5|41529.5|41662|41642|41492|41472|1109
1753880400000|2025-07-30 13:00:00|41551.5|41531.5|41683|41663|41695.5|41675.5|41541.5|41521.5|1126
1753884000000|2025-07-30 14:00:00|41680.2|41660.2|41696.6|41676.6|41763.6|41743.6|41665.9|41645.9|2033
1753887600000|2025-07-30 15:00:00|41692|41672|41663.6|41638.6|41709.5|41689.5|41616.1|41593.6|1335
1753891200000|2025-07-30 16:00:00|41658.6|41633.6|41673.6|41643.6|41703.6|41678.6|41653.6|41628.6|257
1753894800000|2025-07-30 17:00:00|41668.6|41638.6|41656.6|41620.6|41698.6|41673.6|41656.6|41620.6|75
1753898400000|2025-07-30 18:00:00|41659.1|41623.1|41568.6|41548.6|41693.6|41668.6|41556.1|41536.1|214
1753902000000|2025-07-30 19:00:00|41566.1|41546.1|41673.6|41653.6|41693.6|41673.6|41508.6|41488.6|464
1753905600000|2025-07-30 20:00:00|41711.1|41671.1|41800.9|41760.9|41842.8|41802.8|41684.5|41644.5|0
1753909200000|2025-07-30 21:00:00|41801.6|41761.6|41833.8|41793.8|41841.5|41801.5|41799.1|41759.1|0
1753912800000|2025-07-30 22:00:00|41834.5|41794.5|41852.8|41812.8|41856.6|41816.6|41807.5|41767.5|0
1753916400000|2025-07-30 23:00:00|41852.7|41812.7|41858.7|41818.7|41875.7|41835.7|41851.2|41811.2|0
1753920000000|2025-07-31 00:00:00|41858.6|41818.6|41748.7|41708.7|41858.6|41818.6|41736.6|41696.6|0
1753923600000|2025-07-31 01:00:00|41752.5|41712.5|41737.8|41697.8|41760.2|41720.2|41722.4|41682.4|0
1753927200000|2025-07-31 02:00:00|41737.9|41697.9|41753.3|41713.3|41768.3|41728.3|41722.8|41682.8|0
1753930800000|2025-07-31 03:00:00|41753.2|41713.2|41760.9|41720.9|41768.4|41728.4|41730.6|41690.6|0
1753934400000|2025-07-31 04:00:00|41761|41721|41768.7|41728.7|41791.2|41751.2|41715.9|41675.9|0
1753938000000|2025-07-31 05:00:00|41761.2|41721.2|41762|41722|41805.9|41765.9|41716.8|41676.8|0
1753941600000|2025-07-31 06:00:00|41770.5|41750.5|41745.5|41725.5|41823|41803|41728|41708|527
1753945200000|2025-07-31 07:00:00|41755.5|41735.5|41654.2|41634.2|41820.5|41800.5|41589.1|41569.1|2132
1753948800000|2025-07-31 08:00:00|41654.7|41634.7|41607.1|41587.1|41705.7|41685.7|41602.1|41582.1|744
1753952400000|2025-07-31 09:00:00|41604.1|41584.1|41545.2|41525.2|41626.6|41606.6|41470.3|41450.3|1018
1753956000000|2025-07-31 10:00:00|41544.7|41524.7|41391.3|41371.3|41560.6|41540.6|41356.3|41336.3|1297
1753959600000|2025-07-31 11:00:00|41392.5|41372.5|41316.7|41296.7|41412.5|41392.5|41305.9|41285.9|716
1753963200000|2025-07-31 12:00:00|41318.4|41298.4|41299|41279|41431.7|41411.7|41291.5|41271.5|904
1753966800000|2025-07-31 13:00:00|41301.3|41281.3|41133.9|41113.9|41325.7|41305.7|41044.1|41024.1|2678
1753970400000|2025-07-31 14:00:00|41130|41110|41019|40999|41172.5|41152.5|40991.5|40971.5|1940
1753974000000|2025-07-31 15:00:00|41017.3|40997.3|41076.7|41051.7|41097.3|41077.3|40908|40888|2355
1753977600000|2025-07-31 16:00:00|41081.7|41056.7|41106.7|41081.7|41131.7|41106.7|41046.7|41021.7|367
1753981200000|2025-07-31 17:00:00|41101.7|41076.7|40916.7|40891.7|41101.7|41076.7|40901.7|40876.7|332
1753984800000|2025-07-31 18:00:00|40911.7|40886.7|40931.7|40911.7|40979.2|40959.2|40826.7|40801.7|247
1753988400000|2025-07-31 19:00:00|40936.7|40916.7|40939.2|40919.2|40964.2|40944.2|40881.7|40861.7|352
1753992000000|2025-07-31 20:00:00|40932|40892|40921.7|40881.7|41014.5|40974.5|40882.4|40842.4|0
1753995600000|2025-07-31 21:00:00|40921.6|40881.6|40896.3|40856.3|40945.6|40905.6|40895.5|40855.5|0
1753999200000|2025-07-31 22:00:00|40896.4|40856.4|40874.1|40834.1|40938.7|40898.7|40848.4|40808.4|0
1754002800000|2025-07-31 23:00:00|40874.8|40834.8|40892.5|40852.5|40896.3|40856.3|40852.7|40812.7|0
1754006400000|2025-08-01 00:00:00|40892.3|40852.3|40868.8|40828.8|40895.5|40855.5|40666.2|40626.2|0
1754010000000|2025-08-01 01:00:00|40868.7|40828.7|40944.7|40904.7|40967.2|40927.2|40853.8|40813.8|0
1754013600000|2025-08-01 02:00:00|40944.6|40904.6|40937.9|40897.9|40952.5|40912.5|40877.9|40837.9|0
1754017200000|2025-08-01 03:00:00|40938|40898|40869.8|40829.8|40953.3|40913.3|40869.8|40829.8|0
1754020800000|2025-08-01 04:00:00|40869.9|40829.9|40836.6|40796.6|40869.9|40829.9|40810.2|40770.2|0
1754024400000|2025-08-01 05:00:00|40832.9|40792.9|40760.7|40720.7|40855.5|40815.5|40738.4|40698.4|0
1754028000000|2025-08-01 06:00:00|40814|40794|40669|40649|40844|40824|40649|40629|560
1754031600000|2025-08-01 07:00:00|40689|40669|40511.1|40491.1|40714|40694|40456.5|40436.5|3403
1754035200000|2025-08-01 08:00:00|40513.6|40493.6|40230.6|40210.6|40551.1|40531.1|40204.8|40184.8|2875
1754038800000|2025-08-01 09:00:00|40231.7|40211.7|40312.3|40292.3|40413.5|40393.5|40181.7|40161.7|1372
1754042400000|2025-08-01 10:00:00|40312.1|40292.1|40194.4|40174.4|40358.5|40338.5|40156.9|40136.9|1010
1754046000000|2025-08-01 11:00:00|40190.7|40170.7|40315.8|40295.8|40323.3|40303.3|40170.7|40150.7|1192
1754049600000|2025-08-01 12:00:00|40318.4|40298.4|40117.9|40097.9|40328.4|40308.4|40106.3|40086.3|1722
1754053200000|2025-08-01 13:00:00|40118.4|40098.4|39854.4|39834.4|40140.9|40120.9|39794.4|39774.4|2986
1754056800000|2025-08-01 14:00:00|39856.5|39836.5|40040.6|40020.6|40104.9|40084.9|39724|39704|2748
1754060400000|2025-08-01 15:00:00|40042.1|40022.1|40054.3|40029.3|40139.6|40119.6|39944.3|39924.3|3060
1754064000000|2025-08-01 16:00:00|40049.3|40024.3|39929.3|39904.3|40094.3|40069.3|39929.3|39899.3|325
1754067600000|2025-08-01 17:00:00|39934.3|39899.3|39944.3|39919.3|39974.3|39949.3|39869.3|39844.3|340
1754071200000|2025-08-01 18:00:00|39949.3|39924.3|40011.8|39991.8|40046.8|40026.8|39894.3|39864.3|177
1754074800000|2025-08-01 19:00:00|40009.3|39989.3|40016.8|39996.8|40069.3|40049.3|39986.8|39966.8|338
1754078400000|2025-08-01 20:00:00|40020.1|39980.1|40014.1|39974.1|40037.8|39997.8|40005.5|39965.5|0
1754082000000|2025-08-01 21:00:00|40013.8|39973.8|40013.8|39973.8|40013.8|39973.8|40013.8|39973.8|0
1754258400000|2025-08-03 22:00:00|40029.1|39989.1|40044.5|40004.5|40053.7|40013.7|39948.2|39908.2|0
1754262000000|2025-08-03 23:00:00|40045.3|40005.3|40061|40021|40067.6|40027.6|40002.5|39962.5|0
1754265600000|2025-08-04 00:00:00|40060.9|40020.9|40133.5|40093.5|40144.9|40104.9|40045|40005|0
1754269200000|2025-08-04 01:00:00|40129.7|40089.7|40175.5|40135.5|40179.4|40139.4|40087.8|40047.8|0
1754272800000|2025-08-04 02:00:00|40175.6|40135.6|40221.7|40181.7|40232.6|40192.6|40171.8|40131.8|0
1754276400000|2025-08-04 03:00:00|40225.4|40185.4|40269.9|40229.9|40274.4|40234.4|40225.2|40185.2|0
1754280000000|2025-08-04 04:00:00|40269.8|40229.8|40186.9|40146.9|40269.9|40229.9|40178.5|40138.5|0
1754283600000|2025-08-04 05:00:00|40186.8|40146.8|40207.5|40167.5|40247.6|40207.6|40171.6|40131.6|0
1754287200000|2025-08-04 06:00:00|40214|40194|40186.5|40166.5|40231.5|40211.5|40071.5|40051.5|502
1754290800000|2025-08-04 07:00:00|40181.5|40161.5|40575.2|40555.2|40645.2|40625.2|40156.5|40136.5|2959
1754294400000|2025-08-04 08:00:00|40577.7|40557.7|40634.4|40614.4|40636.9|40616.9|40477|40457|1371
1754298000000|2025-08-04 09:00:00|40634|40614|40625.7|40605.7|40701.6|40681.6|40579.8|40559.8|907
1754301600000|2025-08-04 10:00:00|40625.2|40605.2|40661.1|40641.1|40683.6|40663.6|40607.1|40587.1|772
1754305200000|2025-08-04 11:00:00|40660.8|40640.8|40701.8|40681.8|40711.8|40691.8|40593.3|40573.3|566
1754308800000|2025-08-04 12:00:00|40702.5|40682.5|40708.4|40688.4|40743.6|40723.6|40684.8|40664.8|788
1754312400000|2025-08-04 13:00:00|40707.7|40687.7|40719.3|40699.3|40768.5|40748.5|40670.9|40650.9|1122
1754316000000|2025-08-04 14:00:00|40718.2|40698.2|40650.7|40630.7|40733.2|40713.2|40628|40608|1155
1754319600000|2025-08-04 15:00:00|40649.4|40629.4|40687.7|40657.7|40709.6|40689.6|40635.2|40615.2|3355
1754323200000|2025-08-04 16:00:00|40692.7|40662.7|40697.7|40672.7|40732.7|40707.7|40677.7|40652.7|270
1754326800000|2025-08-04 17:00:00|40702.7|40677.7|40657.7|40632.7|40717.7|40692.7|40652.7|40627.7|169
1754330400000|2025-08-04 18:00:00|40662.7|40637.7|40650.2|40630.2|40685.2|40665.2|40637.7|40612.7|172
1754334000000|2025-08-04 19:00:00|40647.7|40627.7|40712.7|40692.7|40720.2|40700.2|40647.7|40627.7|305
1754337600000|2025-08-04 20:00:00|40725.3|40685.3|40792.4|40752.4|40806.6|40766.6|40720.5|40680.5|0
1754341200000|2025-08-04 21:00:00|40791.6|40751.6|40796.1|40756.1|40800.8|40760.8|40786.9|40746.9|0
1754344800000|2025-08-04 22:00:00|40796.3|40756.3|40767.5|40727.5|40806.2|40766.2|40757.5|40717.5|0
1754348400000|2025-08-04 23:00:00|40768.3|40728.3|40770.4|40730.4|40793.8|40753.8|40752.8|40712.8|0
1754352000000|2025-08-05 00:00:00|40769.6|40729.6|40777.1|40737.1|40815.9|40775.9|40700.9|40660.9|0
1754355600000|2025-08-05 01:00:00|40777|40737|40731.5|40691.5|40800.4|40760.4|40731.4|40691.4|0
1754359200000|2025-08-05 02:00:00|40731.6|40691.6|40746.1|40706.1|40761.8|40721.8|40723.8|40683.8|0
1754362800000|2025-08-05 03:00:00|40742.3|40702.3|40734.8|40694.8|40772.9|40732.9|40730.8|40690.8|0
1754366400000|2025-08-05 04:00:00|40738.6|40698.6|40791.7|40751.7|40791.7|40751.7|40730.8|40690.8|0
1754370000000|2025-08-05 05:00:00|40791.8|40751.8|40828.1|40788.1|40865.8|40825.8|40768.8|40728.8|0
1754373600000|2025-08-05 06:00:00|40792.4|40772.4|40839.9|40819.9|40859.9|40839.9|40732.4|40712.4|486
1754377200000|2025-08-05 07:00:00|40829.9|40809.9|40713.7|40693.7|40907.4|40887.4|40671.2|40651.2|1721
1754380800000|2025-08-05 08:00:00|40711.4|40691.4|40730.9|40710.9|40745.7|40725.7|40631.4|40611.4|1115
1754384400000|2025-08-05 09:00:00|40729.2|40709.2|40802.2|40782.2|40802.2|40782.2|40657.5|40637.5|519
1754388000000|2025-08-05 10:00:00|40802.8|40782.8|40847.5|40827.5|40858.3|40838.3|40798.3|40778.3|438
1754391600000|2025-08-05 11:00:00|40848.2|40828.2|40792|40772|40858.2|40838.2|40754.4|40734.4|626
1754395200000|2025-08-05 12:00:00|40792.4|40772.4|40776|40756|40813.5|40793.5|40684.7|40664.7|835
1754398800000|2025-08-05 13:00:00|40777.9|40757.9|40816.4|40796.4|40828.9|40808.9|40727.9|40707.9|637
1754402400000|2025-08-05 14:00:00|40815.1|40795.1|40636|40616|40815.1|40795.1|40546|40526|1255
1754406000000|2025-08-05 15:00:00|40635.1|40615.1|40730.9|40705.9|40790.9|40770.9|40607.6|40587.6|1460
1754409600000|2025-08-05 16:00:00|40735.9|40700.9|40770.9|40740.9|40800.9|40770.9|40715.9|40690.9|181
1754413200000|2025-08-05 17:00:00|40765.9|40735.9|40840.9|40815.9|40850.9|40825.9|40755.9|40730.9|112
1754416800000|2025-08-05 18:00:00|40835.9|40810.9|40763.4|40743.4|40840.9|40815.9|40733.4|40713.4|95
1754420400000|2025-08-05 19:00:00|40760.9|40740.9|40765.9|40745.9|40808.4|40788.4|40758.4|40738.4|233
1754424000000|2025-08-05 20:00:00|40776.1|40736.1|40770|40730|40815.6|40775.6|40749.3|40709.3|0
1754427600000|2025-08-05 21:00:00|40768.5|40728.5|40765.4|40725.4|40783.9|40743.9|40758.4|40718.4|0
1754431200000|2025-08-05 22:00:00|40766.9|40726.9|40763.1|40723.1|40790.9|40750.9|40707.4|40667.4|0
1754434800000|2025-08-05 23:00:00|40763|40723|40727.5|40687.5|40780.9|40740.9|40727.5|40687.5|0
1754438400000|2025-08-06 00:00:00|40727.4|40687.4|40756.6|40716.6|40802.4|40762.4|40722.9|40682.9|0
1754442000000|2025-08-06 01:00:00|40756.5|40716.5|40833.8|40793.8|40841.4|40801.4|40733.7|40693.7|0
1754445600000|2025-08-06 02:00:00|40833.9|40793.9|40879.7|40839.7|40887.6|40847.6|40826|40786|0
1754449200000|2025-08-06 03:00:00|40879.6|40839.6|40872.4|40832.4|40894.9|40854.9|40857.1|40817.1|0
1754452800000|2025-08-06 04:00:00|40872.5|40832.5|40899.5|40859.5|40903.5|40863.5|40872.3|40832.3|0
1754456400000|2025-08-06 05:00:00|40910.7|40870.7|40977|40937|41031|40991|40884.3|40844.3|0
1754460000000|2025-08-06 06:00:00|40958.1|40938.1|40928.1|40908.1|40993.1|40973.1|40908.1|40888.1|310
1754463600000|2025-08-06 07:00:00|40930.6|40910.6|41023.4|41003.4|41023.6|41003.6|40858.1|40838.1|1440
1754467200000|2025-08-06 08:00:00|41023.9|41003.9|40901.8|40881.8|41071.4|41051.4|40880.4|40860.4|1006
1754470800000|2025-08-06 09:00:00|40902.4|40882.4|40908.1|40888.1|40923.9|40903.9|40840.9|40820.9|966
1754474400000|2025-08-06 10:00:00|40903.1|40883.1|40873|40853|40955.9|40935.9|40828.3|40808.3|519
1754478000000|2025-08-06 11:00:00|40870.1|40850.1|40889.6|40869.6|40934.1|40914.1|40857.1|40837.1|784
1754481600000|2025-08-06 12:00:00|40887.5|40867.5|40884.2|40864.2|40941.6|40921.6|40847.5|40827.5|586
1754485200000|2025-08-06 13:00:00|40886.4|40866.4|40959.6|40939.6|40979.6|40959.6|40883.9|40863.9|717
1754488800000|2025-08-06 14:00:00|40959.4|40939.4|40962.6|40942.6|41032|41012|40947.4|40927.4|824
1754492400000|2025-08-06 15:00:00|40964.4|40944.4|41043.8|41013.8|41051.3|41031.3|40941.9|40921.9|1550
1754496000000|2025-08-06 16:00:00|41038.8|41018.8|41013.8|40983.8|41083.8|41053.8|40993.8|40963.8|278
1754499600000|2025-08-06 17:00:00|41018.8|40988.8|41013.8|40988.8|41048.8|41018.8|40993.8|40968.8|82
1754503200000|2025-08-06 18:00:00|41018.8|40993.8|41023.8|41003.8|41063.8|41033.8|40998.8|40978.8|85
1754506800000|2025-08-06 19:00:00|41026.3|41006.3|41018.8|40998.8|41076.3|41056.3|41013.8|40993.8|259
1754510400000|2025-08-06 20:00:00|41016.3|40996.3|41038.1|40998.1|41044.1|41004.1|41016.3|40980.1|0
1754514000000|2025-08-06 21:00:00|41038|40998|41028.5|40988.5|41062.6|41022.6|40926.9|40886.9|0
1754517600000|2025-08-06 22:00:00|41029.2|40989.2|41140|41100|41179.1|41139.1|40997.7|40957.7|0
1754521200000|2025-08-06 23:00:00|41141.5|41101.5|41102.2|41062.2|41173.7|41133.7|41096.8|41056.8|0
1754524800000|2025-08-07 00:00:00|41101.5|41061.5|41085|41045|41144.8|41104.8|41069.9|41029.9|0
1754528400000|2025-08-07 01:00:00|41085.1|41045.1|41123.2|41083.2|41146.3|41106.3|41077.6|41037.6|0
1754532000000|2025-08-07 02:00:00|41123.1|41083.1|41119.1|41079.1|41138.7|41098.7|41107.6|41067.6|0
1754535600000|2025-08-07 03:00:00|41122.9|41082.9|41147.4|41107.4|41177.8|41137.8|41115.2|41075.2|0
1754539200000|2025-08-07 04:00:00|41139.9|41099.9|41182|41142|41197.1|41157.1|41136.4|41096.4|0
1754542800000|2025-08-07 05:00:00|41174.4|41134.4|41219.2|41179.2|41249|41209|41144|41104|0
1754546400000|2025-08-07 06:00:00|41208.1|41188.1|41108.1|41088.1|41228.1|41208.1|41065.6|41045.6|463
1754550000000|2025-08-07 07:00:00|41100.6|41080.6|41085.1|41065.1|41213.1|41193.1|41049.4|41029.4|1734
1754553600000|2025-08-07 08:00:00|41083.1|41063.1|41246.7|41226.7|41278|41258|41073.1|41053.1|2415
1754557200000|2025-08-07 09:00:00|41247|41227|41231.3|41211.3|41318.5|41298.5|41208.8|41188.8|1299
1754560800000|2025-08-07 10:00:00|41233.4|41213.4|41219|41199|41252.9|41232.9|41189.7|41169.7|693
1754564400000|2025-08-07 11:00:00|41218.4|41198.4|41281.1|41261.1|41318.3|41298.3|41195.9|41175.9|662
1754568000000|2025-08-07 12:00:00|41282.2|41262.2|41306.1|41286.1|41339.5|41319.5|41269.7|41249.7|704
1754571600000|2025-08-07 13:00:00|41304|41284|41322.2|41302.2|41389.7|41369.7|41276.5|41256.5|916
1754575200000|2025-08-07 14:00:00|41323.9|41303.9|41353.6|41333.6|41387.8|41367.8|41224.2|41204.2|1076
1754578800000|2025-08-07 15:00:00|41355.6|41335.6|41440.9|41410.9|41450.9|41420.9|41303.1|41283.1|1695
1754582400000|2025-08-07 16:00:00|41435.9|41415.9|41410.9|41380.9|41485.9|41455.9|41360.9|41335.9|515
1754586000000|2025-08-07 17:00:00|41405.9|41385.9|41415.9|41390.9|41435.9|41405.9|41365.9|41335.9|144
1754589600000|2025-08-07 18:00:00|41420.9|41395.9|41415.9|41395.9|41430.9|41405.9|41340.9|41315.9|148
1754593200000|2025-08-07 19:00:00|41418.4|41398.4|41445.9|41425.9|41460.9|41440.9|41395.9|41375.9|243
1754596800000|2025-08-07 20:00:00|41469.6|41429.6|41511.8|41471.8|41523.8|41483.8|41469.6|41429.6|0
1754600400000|2025-08-07 21:00:00|41510.3|41470.3|41511.4|41471.4|41517.6|41477.6|41506|41466|0
1754604000000|2025-08-07 22:00:00|41511.3|41471.3|41549.4|41509.4|41566.8|41526.8|41506|41466|0
1754607600000|2025-08-07 23:00:00|41549.5|41509.5|41533.2|41493.2|41555.6|41515.6|41530.8|41490.8|0
1754611200000|2025-08-08 00:00:00|41534.7|41494.7|41607.5|41567.5|41626.7|41586.7|41518.5|41478.5|0
1754614800000|2025-08-08 01:00:00|41611.3|41571.3|41550.9|41510.9|41619.1|41579.1|41535.5|41495.5|0
1754618400000|2025-08-08 02:00:00|41551|41511|41589.1|41549.1|41596.6|41556.6|41550.9|41510.9|0
1754622000000|2025-08-08 03:00:00|41589|41549|41552.3|41512.3|41596.2|41556.2|41548.5|41508.5|0
1754625600000|2025-08-08 04:00:00|41556|41516|41551.3|41511.3|41571.2|41531.2|41529.2|41489.2|0
1754629200000|2025-08-08 05:00:00|41555.1|41515.1|41457.2|41417.2|41580.4|41540.4|41449.4|41409.4|0
1754632800000|2025-08-08 06:00:00|41440.7|41420.7|41528.2|41508.2|41590.7|41570.7|41425.7|41405.7|301
1754636400000|2025-08-08 07:00:00|41518.2|41498.2|41656.2|41636.2|41681.2|41661.2|41473.2|41453.2|1851
1754640000000|2025-08-08 08:00:00|41654.9|41634.9|41715.2|41695.2|41730.2|41710.2|41647.1|41627.1|1029
1754643600000|2025-08-08 09:00:00|41715.3|41695.3|41781.6|41761.6|41792.8|41772.8|41705.3|41685.3|1147
1754647200000|2025-08-08 10:00:00|41780.8|41760.8|41750.3|41730.3|41805.8|41785.8|41745.3|41725.3|387
1754650800000|2025-08-08 11:00:00|41750|41730|41732.8|41712.8|41770|41750|41705.3|41685.3|348
1754654400000|2025-08-08 12:00:00|41733.1|41713.1|41716.8|41696.8|41759.9|41739.9|41689|41669|369
1754658000000|2025-08-08 13:00:00|41716|41696|41705.2|41685.2|41756.3|41736.3|41677.9|41657.9|744
1754661600000|2025-08-08 14:00:00|41704.9|41684.9|41675|41655|41909.9|41889.9|41630|41610|1952
1754665200000|2025-08-08 15:00:00|41676.8|41656.8|41644.2|41614.2|41734.3|41714.3|41571.7|41551.7|1694
1754668800000|2025-08-08 16:00:00|41639.2|41619.2|41659.2|41634.2|41689.2|41664.2|41639.2|41609.2|98
1754672400000|2025-08-08 17:00:00|41654.2|41629.2|41694.2|41669.2|41704.2|41679.2|41639.2|41614.2|86
1754676000000|2025-08-08 18:00:00|41699.2|41674.2|41714.2|41694.2|41734.2|41714.2|41694.2|41669.2|119
1754679600000|2025-08-08 19:00:00|41716.7|41696.7|41709.2|41689.2|41726.7|41706.7|41686.7|41666.7|170
1754683200000|2025-08-08 20:00:00|41741.9|41701.9|41805.1|41765.1|41810.6|41770.6|41735|41695|0
1754863200000|2025-08-10 22:00:00|41785.7|41745.7|41775|41735|41800.6|41760.6|41766.3|41726.3|0
1754866800000|2025-08-10 23:00:00|41774.3|41734.3|41741.4|41701.4|41787.4|41747.4|41732.1|41692.1|0
1754870400000|2025-08-11 00:00:00|41740.6|41700.6|41793.8|41753.8|41809|41769|41739.8|41699.8|0
1754874000000|2025-08-11 01:00:00|41793.7|41753.7|41817.4|41777.4|41817.4|41777.4|41771.1|41731.1|0
1754877600000|2025-08-11 02:00:00|41824.9|41784.9|41809.6|41769.6|41840.1|41800.1|41794.6|41754.6|0
1754881200000|2025-08-11 03:00:00|41809.7|41769.7|41801.8|41761.8|41825.1|41785.1|41794.2|41754.2|0
1754884800000|2025-08-11 04:00:00|41801.7|41761.7|41778.7|41738.7|41809.5|41769.5|41771|41731|0
1754888400000|2025-08-11 05:00:00|41778.6|41738.6|41781.3|41741.3|41781.3|41741.3|41748.3|41708.3|0
1754892000000|2025-08-11 06:00:00|41766.5|41746.5|41789|41769|41789|41769|41691.5|41671.5|299
1754895600000|2025-08-11 07:00:00|41786.5|41766.5|41646.4|41626.4|41829|41809|41636.4|41616.4|1551
1754899200000|2025-08-11 08:00:00|41646.9|41626.9|41567|41547|41646.9|41626.9|41527.3|41507.3|1032
1754902800000|2025-08-11 09:00:00|41566.9|41546.9|41679.4|41659.4|41684.4|41664.4|41561.9|41541.9|312
1754906400000|2025-08-11 10:00:00|41681.5|41661.5|41630.4|41610.4|41696.5|41676.5|41592.9|41572.9|304
1754910000000|2025-08-11 11:00:00|41629.8|41609.8|41688.7|41668.7|41696.2|41676.2|41609.8|41589.8|300
1754913600000|2025-08-11 12:00:00|41689.8|41669.8|41671.9|41651.9|41709.4|41689.4|41644.6|41624.6|399
1754917200000|2025-08-11 13:00:00|41671.2|41651.2|41582.2|41562.2|41676.2|41656.2|41577.2|41557.2|555
1754920800000|2025-08-11 14:00:00|41584.7|41564.7|41580.3|41560.3|41627.2|41607.2|41540.3|41520.3|502
1754924400000|2025-08-11 15:00:00|41579.6|41559.6|41657.4|41632.4|41662.4|41637.4|41549.6|41529.6|915
1754928000000|2025-08-11 16:00:00|41652.4|41627.4|41627.4|41602.4|41697.4|41672.4|41622.4|41597.4|182
1754931600000|2025-08-11 17:00:00|41632.4|41607.4|41617.4|41592.4|41642.4|41617.4|41592.4|41567.4|111
1754935200000|2025-08-11 18:00:00|41622.4|41587.4|41639.9|41619.9|41647.4|41624.9|41602.4|41572.4|112
1754938800000|2025-08-11 19:00:00|41642.4|41622.4|41657.4|41637.4|41679.9|41659.9|41612.4|41592.4|164
1754942400000|2025-08-11 20:00:00|41654.5|41614.5|41631.4|41591.4|41660.8|41620.8|41619.6|41579.6|0
1754946000000|2025-08-11 21:00:00|41629.1|41589.1|41632.2|41592.2|41636.1|41596.1|41625.2|41585.2|0
1754949600000|2025-08-11 22:00:00|41632.4|41592.4|41652.4|41612.4|41657.9|41617.9|41614.3|41574.3|0
1754953200000|2025-08-11 23:00:00|41650.9|41610.9|41648.5|41608.5|41660.2|41620.2|41635.3|41595.3|0
1754956800000|2025-08-12 00:00:00|41648.4|41608.4|41706.9|41666.9|41746.4|41706.4|41636.9|41596.9|0
1754960400000|2025-08-12 01:00:00|41706.8|41666.8|41699.8|41659.8|41711.1|41671.1|41680.1|41640.1|0
1754964000000|2025-08-12 02:00:00|41699.9|41659.9|41722.4|41682.4|41737.9|41697.9|41692.1|41652.1|0
1754967600000|2025-08-12 03:00:00|41722.5|41682.5|41722.5|41682.5|41745.4|41705.4|41714.9|41674.9|0
1754971200000|2025-08-12 04:00:00|41722.4|41682.4|41825|41785|41833.3|41793.3|41714.9|41674.9|0
1754974800000|2025-08-12 05:00:00|41828.8|41788.8|41750.2|41710.2|41832.6|41792.6|41696|41656|0
1754978400000|2025-08-12 06:00:00|41752.2|41732.2|41742.2|41722.2|41762.2|41742.2|41707.2|41687.2|225
1754982000000|2025-08-12 07:00:00|41749.7|41729.7|41837.3|41817.3|41862.3|41842.3|41714.7|41694.7|1838
1754985600000|2025-08-12 08:00:00|41837.1|41817.1|41795.4|41775.4|41865.9|41845.9|41792.9|41772.9|799
1754989200000|2025-08-12 09:00:00|41796.2|41776.2|41728.5|41708.5|41842.2|41822.2|41716|41696|520
1754992800000|2025-08-12 10:00:00|41726.4|41706.4|41755.5|41735.5|41778.8|41758.8|41716.4|41696.4|389
1754996400000|2025-08-12 11:00:00|41756|41736|41749|41729|41771|41751|41719.9|41699.9|312
1755000000000|2025-08-12 12:00:00|41747.7|41727.7|41882.4|41862.4|41902.4|41882.4|41737.7|41717.7|1138
1755003600000|2025-08-12 13:00:00|41883|41863|41861.1|41841.1|41895.5|41875.5|41790.1|41770.1|1034
1755007200000|2025-08-12 14:00:00|41861.8|41841.8|41927.4|41907.4|41981.1|41961.1|41849.3|41829.3|1248
1755010800000|2025-08-12 15:00:00|41930.8|41910.8|41957.4|41927.4|41992.4|41972.4|41899.9|41879.9|1088
1755014400000|2025-08-12 16:00:00|41952.4|41922.4|41967.4|41942.4|41977.4|41952.4|41927.4|41897.4|285
1755018000000|2025-08-12 17:00:00|41972.4|41937.4|41982.4|41957.4|41992.4|41967.4|41957.4|41927.4|90
1755021600000|2025-08-12 18:00:00|41987.4|41962.4|41969.9|41949.9|42007.4|41982.4|41957.4|41937.4|66
1755025200000|2025-08-12 19:00:00|41972.4|41952.4|42024.9|42004.9|42027.4|42007.4|41969.9|41949.9|179
1755028800000|2025-08-12 20:00:00|42045|42005|42039.8|41999.8|42045.3|42005.3|42020.7|41980.7|0
1755032400000|2025-08-12 21:00:00|42038.3|41998.3|42024.1|41984.1|42039.8|41999.8|42021|41981|0
1755036000000|2025-08-12 22:00:00|42024.3|41984.3|42018.6|41978.6|42038.2|41998.2|42013.9|41973.9|0
1755039600000|2025-08-12 23:00:00|42017.1|41977.1|42057.1|42017.1|42058.6|42018.6|42015.5|41975.5|0
1755043200000|2025-08-13 00:00:00|42057|42017|42039.5|41999.5|42063|42023|42031.8|41991.8|0
1755046800000|2025-08-13 01:00:00|42039.4|41999.4|42008.4|41968.4|42047.2|42007.2|42000.7|41960.7|0
1755050400000|2025-08-13 02:00:00|42008.3|41968.3|42039.4|41999.4|42047.2|42007.2|41993.1|41953.1|0
1755054000000|2025-08-13 03:00:00|42039.5|41999.5|42064.8|42024.8|42080.4|42040.4|42039.4|41999.4|0
1755057600000|2025-08-13 04:00:00|42072.4|42032.4|42119.5|42079.5|42134.9|42094.9|42064.8|42024.8|0
1755061200000|2025-08-13 05:00:00|42127.1|42087.1|42068.4|42028.4|42127.1|42087.1|42060.8|42020.8|0
1755064800000|2025-08-13 06:00:00|42082.2|42062.2|42042.2|42022.2|42092.2|42072.2|41999.7|41979.7|280
1755068400000|2025-08-13 07:00:00|42044.7|42024.7|42089.3|42069.3|42157.2|42137.2|42002.2|41982.2|1421
1755072000000|2025-08-13 08:00:00|42090.5|42070.5|42144.5|42124.5|42154.5|42134.5|42073|42053|519
1755075600000|2025-08-13 09:00:00|42144.9|42124.9|42175.2|42155.2|42179.3|42159.3|42117.9|42097.9|439
1755079200000|2025-08-13 10:00:00|42174.4|42154.4|42174.4|42154.4|42198|42178|42155.7|42135.7|491
1755082800000|2025-08-13 11:00:00|42174.7|42154.7|42168.1|42148.1|42205.1|42185.1|42160.6|42140.6|260
1755086400000|2025-08-13 12:00:00|42169.1|42149.1|42239.8|42219.8|42259.9|42239.9|42164.1|42144.1|433
1755090000000|2025-08-13 13:00:00|42239.9|42219.9|42241.2|42221.2|42290.7|42270.7|42224.6|42204.6|640
1755093600000|2025-08-13 14:00:00|42243.2|42223.2|42145.3|42125.3|42286.3|42266.3|42130.3|42110.3|985
1755097200000|2025-08-13 15:00:00|42146.4|42126.4|42136.2|42106.2|42218.7|42198.7|42120.8|42100.8|1149
1755100800000|2025-08-13 16:00:00|42141.2|42111.2|42176.2|42151.2|42186.2|42161.2|42136.2|42106.2|199
1755104400000|2025-08-13 17:00:00|42181.2|42156.2|42186.2|42161.2|42206.2|42181.2|42151.2|42126.2|67
1755108000000|2025-08-13 18:00:00|42181.2|42156.2|42218.7|42198.7|42238.7|42218.7|42181.2|42151.2|120
1755111600000|2025-08-13 19:00:00|42216.2|42196.2|42286.2|42266.2|42288.7|42268.7|42208.7|42188.7|231
1755115200000|2025-08-13 20:00:00|42288.5|42248.5|42265|42225|42315.6|42275.6|42260.3|42220.3|0
1755118800000|2025-08-13 21:00:00|42264.9|42224.9|42282|42242|42283.5|42243.5|42262.6|42222.6|0
1755122400000|2025-08-13 22:00:00|42281.9|42241.9|42293.7|42253.7|42296.8|42256.8|42244.6|42204.6|0
1755126000000|2025-08-13 23:00:00|42292.9|42252.9|42288.2|42248.2|42306.2|42266.2|42281.2|42241.2|0
1755129600000|2025-08-14 00:00:00|42288.3|42248.3|42241.6|42201.6|42298.4|42258.4|42230.2|42190.2|0
1755133200000|2025-08-14 01:00:00|42241.7|42201.7|42241.5|42201.5|42249.3|42209.3|42225.9|42185.9|0
1755136800000|2025-08-14 02:00:00|42241.6|42201.6|42249|42209|42249.4|42209.4|42225.8|42185.8|0
1755140400000|2025-08-14 03:00:00|42248.9|42208.9|42225.7|42185.7|42249.1|42209.1|42210.4|42170.4|0
1755144000000|2025-08-14 04:00:00|42225.8|42185.8|42226.1|42186.1|42233.7|42193.7|42210.4|42170.4|0
1755147600000|2025-08-14 05:00:00|42233.7|42193.7|42141.7|42101.7|42233.7|42193.7|42095.9|42055.9|0
1755151200000|2025-08-14 06:00:00|42178.1|42158.1|42270.6|42250.6|42280.6|42260.6|42148.1|42128.1|354
1755154800000|2025-08-14 07:00:00|42275.6|42255.6|42528.7|42508.7|42528.8|42508.8|42273.1|42253.1|2176
1755158400000|2025-08-14 08:00:00|42528.5|42508.5|42530.3|42510.3|42570|42550|42508.5|42488.5|609
1755162000000|2025-08-14 09:00:00|42530.6|42510.6|42542.3|42522.3|42557.3|42537.3|42523.1|42503.1|352
1755165600000|2025-08-14 10:00:00|42541.9|42521.9|42548.6|42528.6|42571.9|42551.9|42499.9|42479.9|409
1755169200000|2025-08-14 11:00:00|42548.9|42528.9|42626.8|42606.8|42627.9|42607.9|42536.4|42516.4|526
1755172800000|2025-08-14 12:00:00|42627.1|42607.1|42443.3|42423.3|42627.1|42607.1|42423.3|42403.3|938
1755176400000|2025-08-14 13:00:00|42446|42426|42576.8|42556.8|42579.3|42559.3|42433.5|42413.5|714
1755180000000|2025-08-14 14:00:00|42575.2|42555.2|42633.8|42613.8|42699.8|42679.8|42575.2|42555.2|871
1755183600000|2025-08-14 15:00:00|42635.1|42615.1|42718|42688|42738|42708|42590.5|42570.5|1646
1755187200000|2025-08-14 16:00:00|42713|42693|42723|42698|42738|42708|42673|42648|225
1755190800000|2025-08-14 17:00:00|42728|42693|42753|42728|42783|42753|42723|42693|94
1755194400000|2025-08-14 18:00:00|42758|42723|42773|42753|42785.5|42765.5|42728|42703|87
1755198000000|2025-08-14 19:00:00|42770.5|42750.5|42873|42853|42883|42863|42768|42748|283
1755201600000|2025-08-14 20:00:00|42864.4|42824.4|42866|42826|42872.3|42832.3|42817.6|42777.6|0
1755205200000|2025-08-14 21:00:00|42866.8|42826.8|42862.9|42822.9|42869.9|42829.9|42857.5|42817.5|0
1755208800000|2025-08-14 22:00:00|42861.4|42821.4|42884|42844|42887|42847|42852|42812|0
1755212400000|2025-08-14 23:00:00|42884.8|42844.8|42847.6|42807.6|42900.7|42860.7|42847.6|42807.6|0
1755216000000|2025-08-15 00:00:00|42849.1|42809.1|42848.7|42808.7|42882.5|42842.5|42817.4|42777.4|0
1755219600000|2025-08-15 01:00:00|42848.6|42808.6|42857.2|42817.2|42879.9|42839.9|42841.7|42801.7|0
1755223200000|2025-08-15 02:00:00|42857.3|42817.3|42874.4|42834.4|42880.5|42840.5|42849.6|42809.6|0
1755226800000|2025-08-15 03:00:00|42866.8|42826.8|42853.6|42813.6|42868.8|42828.8|42845.5|42805.5|0
1755230400000|2025-08-15 04:00:00|42853.7|42813.7|42941|42901|42941|42901|42853.6|42813.6|0
1755234000000|2025-08-15 05:00:00|42940.9|42900.9|42968|42928|42988.2|42948.2|42940.9|42900.9|0
1755237600000|2025-08-15 06:00:00|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|0
1755270000000|2025-08-15 15:00:00|42818.4|42782.4|42818.4|42782.4|42818.4|42782.4|42818.4|42782.4|0
1755280800000|2025-08-15 18:00:00|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|0
1755288000000|2025-08-15 20:00:00|42839.6|42799.6|42810.3|42770.3|42841.2|42801.2|42793.7|42753.7|0
1755291600000|2025-08-15 21:00:00|42810.6|42770.6|42810.6|42770.6|42810.6|42770.6|42810.6|42770.6|0
1755468000000|2025-08-17 22:00:00|42844.9|42804.9|42882.4|42842.4|42887.1|42847.1|42841|42801|0
1755471600000|2025-08-17 23:00:00|42884|42844|42891|42851|42901.9|42861.9|42876.2|42836.2|0
1755475200000|2025-08-18 00:00:00|42889.4|42849.4|42875.8|42835.8|42952|42912|42868.1|42828.1|0
1755478800000|2025-08-18 01:00:00|42875.7|42835.7|42884|42844|42891.6|42851.6|42868.1|42828.1|0
1755482400000|2025-08-18 02:00:00|42883.9|42843.9|42891.3|42851.3|42906.7|42866.7|42876.3|42836.3|0
1755486000000|2025-08-18 03:00:00|42891.4|42851.4|42928.9|42888.9|42936.9|42896.9|42891.3|42851.3|0
1755489600000|2025-08-18 04:00:00|42921.3|42881.3|42905.8|42865.8|42925.2|42885.2|42890.6|42850.6|0
1755493200000|2025-08-18 05:00:00|42905.9|42865.9|42883|42843|42906|42866|42867.6|42827.6|0
1755496800000|2025-08-18 06:00:00|42932.7|42912.7|42817.7|42797.7|42950.2|42930.2|42792.7|42772.7|329
1755500400000|2025-08-18 07:00:00|42810.2|42790.2|42638.4|42618.4|42847.7|42827.7|42575.2|42555.2|2167
1755504000000|2025-08-18 08:00:00|42640.1|42620.1|42648.5|42628.5|42662.6|42642.6|42501|42481|863
1755507600000|2025-08-18 09:00:00|42644.7|42624.7|42581.5|42561.5|42712.2|42692.2|42570.5|42550.5|766
1755511200000|2025-08-18 10:00:00|42580.5|42560.5|42549.5|42529.5|42580.5|42560.5|42516.4|42496.4|359
1755514800000|2025-08-18 11:00:00|42551.9|42531.9|42589.9|42569.9|42601.8|42581.8|42546.9|42526.9|269
1755518400000|2025-08-18 12:00:00|42590.8|42570.8|42595.3|42575.3|42622.9|42602.9|42562.7|42542.7|361
1755522000000|2025-08-18 13:00:00|42593.1|42573.1|42565.6|42545.6|42677.1|42657.1|42558.1|42538.1|561
1755525600000|2025-08-18 14:00:00|42567.5|42547.5|42555.4|42535.4|42630|42610|42530.1|42510.1|657
1755529200000|2025-08-18 15:00:00|42557.3|42537.3|42682.7|42657.7|42707.7|42682.7|42557.3|42537.3|2394
1755532800000|2025-08-18 16:00:00|42687.7|42662.7|42662.7|42632.7|42702.7|42677.7|42652.7|42622.7|107
1755536400000|2025-08-18 17:00:00|42667.7|42637.7|42657.7|42632.7|42707.7|42682.7|42652.7|42627.7|76
1755540000000|2025-08-18 18:00:00|42652.7|42627.7|42677.7|42657.7|42682.7|42662.7|42637.7|42612.7|72
1755543600000|2025-08-18 19:00:00|42680.2|42660.2|42682.7|42662.7|42700.2|42680.2|42650.2|42630.2|142
1755547200000|2025-08-18 20:00:00|42689.5|42649.5|42680.9|42640.9|42701.2|42661.2|42673.1|42633.1|0
1755550800000|2025-08-18 21:00:00|42681|42641|42687.9|42647.9|42689.4|42649.4|42677.8|42637.8|0
1755554400000|2025-08-18 22:00:00|42689.5|42649.5|42725|42685|42741.9|42701.9|42689.5|42649.5|0
1755558000000|2025-08-18 23:00:00|42725.2|42685.2|42714.7|42674.7|42728.9|42688.9|42708.4|42668.4|0
1755561600000|2025-08-19 00:00:00|42716.2|42676.2|42736.5|42696.5|42736.6|42696.6|42690.3|42650.3|0
1755565200000|2025-08-19 01:00:00|42744.1|42704.1|42713.4|42673.4|42752.2|42712.2|42713.3|42673.3|0
1755568800000|2025-08-19 02:00:00|42713.3|42673.3|42682.5|42642.5|42721.1|42681.1|42674.9|42634.9|0
1755572400000|2025-08-19 03:00:00|42682.6|42642.6|42667.2|42627.2|42706.1|42666.1|42659.5|42619.5|0
1755576000000|2025-08-19 04:00:00|42667.3|42627.3|42681.8|42641.8|42689.5|42649.5|42659.5|42619.5|0
1755579600000|2025-08-19 05:00:00|42689.4|42649.4|42657.5|42617.5|42689.6|42649.6|42642.4|42602.4|0
1755583200000|2025-08-19 06:00:00|42680|42660|42735|42715|42747.5|42727.5|42670|42650|190
1755586800000|2025-08-19 07:00:00|42737.5|42717.5|42819.8|42799.8|42853.4|42833.4|42735|42715|1463
1755590400000|2025-08-19 08:00:00|42819.7|42799.7|42901.5|42881.5|42916.5|42896.5|42813.3|42793.3|861
1755594000000|2025-08-19 09:00:00|42903.3|42883.3|42921.1|42901.1|43027.7|43007.7|42898.3|42878.3|1052
1755597600000|2025-08-19 10:00:00|42920.6|42900.6|42908|42888|42951.5|42931.5|42883|42863|455
1755601200000|2025-08-19 11:00:00|42908.8|42888.8|42951.6|42931.6|42961.6|42941.6|42908.8|42888.8|400
1755604800000|2025-08-19 12:00:00|42947.9|42927.9|42934.1|42914.1|42982.4|42962.4|42926.6|42906.6|499
1755608400000|2025-08-19 13:00:00|42939.1|42919.1|42969.5|42949.5|43009.4|42989.4|42936.6|42916.6|603
1755612000000|2025-08-19 14:00:00|42967.3|42947.3|43021.5|43001.5|43041.5|43021.5|42962.3|42942.3|724
1755615600000|2025-08-19 15:00:00|43018.9|42998.9|42941.3|42911.3|43031.3|43011.3|42926.3|42901.3|1117
1755619200000|2025-08-19 16:00:00|42936.3|42916.3|42871.3|42846.3|42946.3|42916.3|42841.3|42816.3|228
1755622800000|2025-08-19 17:00:00|42866.3|42841.3|42886.3|42861.3|42906.3|42881.3|42816.3|42791.3|136
1755626400000|2025-08-19 18:00:00|42881.3|42856.3|42856.3|42836.3|42891.3|42861.3|42831.3|42806.3|107
1755630000000|2025-08-19 19:00:00|42853.8|42833.8|42893.8|42873.8|42898.8|42878.8|42836.3|42816.3|128
1755633600000|2025-08-19 20:00:00|42914.8|42874.8|42927|42887|42932.9|42892.9|42908.2|42868.2|0
1755637200000|2025-08-19 21:00:00|42926.9|42886.9|42910.6|42870.6|42927.8|42887.8|42909.1|42869.1|0
1755640800000|2025-08-19 22:00:00|42909.9|42869.9|42909.1|42869.1|42940.3|42900.3|42898.1|42858.1|0
1755644400000|2025-08-19 23:00:00|42909.9|42869.9|42880.1|42840.1|42920.8|42880.8|42862.2|42822.2|0
1755648000000|2025-08-20 00:00:00|42877|42837|42831.8|42791.8|42885.4|42845.4|42808|42768|0
1755651600000|2025-08-20 01:00:00|42831.9|42791.9|42831.1|42791.1|42855|42815|42785.6|42745.6|0
1755655200000|2025-08-20 02:00:00|42834.9|42794.9|42830.9|42790.9|42846.3|42806.3|42807.8|42767.8|0
1755658800000|2025-08-20 03:00:00|42830.8|42790.8|42759.6|42719.6|42838.6|42798.6|42759.3|42719.3|0
1755662400000|2025-08-20 04:00:00|42759.5|42719.5|42775.8|42735.8|42806.7|42766.7|42759.5|42719.5|0
1755666000000|2025-08-20 05:00:00|42768.2|42728.2|42841.5|42801.5|42841.5|42801.5|42757.3|42717.3|0
1755669600000|2025-08-20 06:00:00|42876.2|42856.2|42886.2|42866.2|42908.7|42888.7|42818.7|42798.7|286
1755673200000|2025-08-20 07:00:00|42893.7|42873.7|42915.3|42895.3|42945.1|42925.1|42813.7|42793.7|1305
1755676800000|2025-08-20 08:00:00|42914.4|42894.4|42852.9|42832.9|42944.4|42924.4|42837.9|42817.9|615
1755680400000|2025-08-20 09:00:00|42852.1|42832.1|42947|42927|42959.5|42939.5|42852.1|42832.1|407
1755684000000|2025-08-20 10:00:00|42947.7|42927.7|42955.6|42935.6|42991.3|42971.3|42937.8|42917.8|280
1755687600000|2025-08-20 11:00:00|42954.4|42934.4|42967.2|42947.2|42981.9|42961.9|42941|42921|247
1755691200000|2025-08-20 12:00:00|42963.9|42943.9|42906.2|42886.2|42996.4|42976.4|42901.2|42881.2|353
1755694800000|2025-08-20 13:00:00|42908.3|42888.3|42886.3|42866.3|42970.5|42950.5|42836.3|42816.3|1234
1755698400000|2025-08-20 14:00:00|42884.1|42864.1|42857.9|42837.9|42944.1|42924.1|42830.5|42810.5|814
1755702000000|2025-08-20 15:00:00|42858.9|42838.9|42815.7|42790.7|42908.2|42888.2|42800.7|42775.7|1051
1755705600000|2025-08-20 16:00:00|42810.7|42785.7|42835.7|42810.7|42875.7|42850.7|42810.7|42785.7|219
1755709200000|2025-08-20 17:00:00|42830.7|42805.7|42850.7|42815.7|42880.7|42850.7|42815.7|42790.7|110
1755712800000|2025-08-20 18:00:00|42845.7|42820.7|42828.2|42808.2|42858.2|42838.2|42795.7|42765.7|124
1755716400000|2025-08-20 19:00:00|42830.7|42810.7|42883.2|42863.2|42893.2|42873.2|42828.2|42808.2|271
1755720000000|2025-08-20 20:00:00|42878.2|42858.2|42904.6|42864.6|42910|42870|42878.2|42846.7|0
1755723600000|2025-08-20 21:00:00|42904.5|42864.5|42907.7|42867.7|42911.6|42871.6|42901.5|42861.5|0
1755727200000|2025-08-20 22:00:00|42908|42868|42893.7|42853.7|42933.4|42893.4|42886.7|42846.7|0
1755730800000|2025-08-20 23:00:00|42894.5|42854.5|42892.7|42852.7|42901.3|42861.3|42874.8|42834.8|0
1755734400000|2025-08-21 00:00:00|42891.9|42851.9|42903.8|42863.8|42934.8|42894.8|42865.1|42825.1|0
1755738000000|2025-08-21 01:00:00|42903.9|42863.9|42936|42896|42936.1|42896.1|42888|42848|0
1755741600000|2025-08-21 02:00:00|42935.9|42895.9|42961|42921|42961.1|42921.1|42928.2|42888.2|0
1755745200000|2025-08-21 03:00:00|42961.1|42921.1|42930.1|42890.1|42961.3|42921.3|42930.1|42890.1|0
1755748800000|2025-08-21 04:00:00|42930|42890|42869.2|42829.2|42937.8|42897.8|42869.1|42829.1|0
1755752400000|2025-08-21 05:00:00|42869.1|42829.1|42832.1|42792.1|42874.2|42834.2|42823.8|42783.8|0
1755756000000|2025-08-21 06:00:00|42852.7|42832.7|42867.7|42847.7|42872.7|42852.7|42815.2|42795.2|178
1755759600000|2025-08-21 07:00:00|42870.2|42850.2|43048.2|43028.2|43055.7|43035.7|42860.2|42840.2|2026
1755763200000|2025-08-21 08:00:00|43048.3|43028.3|42957.5|42937.5|43078.3|43058.3|42946.5|42926.5|758
1755766800000|2025-08-21 09:00:00|42957.4|42937.4|42931.1|42911.1|42985.3|42965.3|42907.4|42887.4|711
1755770400000|2025-08-21 10:00:00|42931|42911|42821.6|42801.6|42931|42911|42809.1|42789.1|677
1755774000000|2025-08-21 11:00:00|42819.7|42799.7|42856.8|42836.8|42877.2|42857.2|42789.3|42769.3|490
1755777600000|2025-08-21 12:00:00|42852.5|42832.5|42820.7|42800.7|42882.4|42862.4|42803.6|42783.6|367
1755781200000|2025-08-21 13:00:00|42820.5|42800.5|42925.2|42905.2|42936.8|42916.8|42813|42793|722
1755784800000|2025-08-21 14:00:00|42920.4|42900.4|42962.4|42942.4|43023.3|43003.3|42900.4|42880.4|997
1755788400000|2025-08-21 15:00:00|42962.6|42942.6|42979|42954|43039|43019|42934.6|42914.6|1187
1755792000000|2025-08-21 16:00:00|42984|42949|42944|42919|42989|42964|42939|42909|361
1755795600000|2025-08-21 17:00:00|42949|42924|42974|42949|42989|42964|42909|42884|159
1755799200000|2025-08-21 18:00:00|42969|42944|42991.5|42971.5|42994|42974|42951.5|42931.5|109
1755802800000|2025-08-21 19:00:00|42989|42969|42989|42969|43006.5|42986.5|42966.5|42946.5|198
1755806400000|2025-08-21 20:00:00|43002.4|42962.4|43012.2|42972.2|43020.8|42980.8|42985.3|42945.3|0
1755810000000|2025-08-21 21:00:00|43014.5|42974.5|43019.9|42979.9|43021.5|42981.5|43009|42969|0
1755813600000|2025-08-21 22:00:00|43020.1|42980.1|43051.1|43011.1|43055.8|43015.8|43020.1|42980.1|0
1755817200000|2025-08-21 23:00:00|43051|43011|43055.3|43015.3|43057.3|43017.3|43031|42991|0
1755820800000|2025-08-22 00:00:00|43055.2|43015.2|43016|42976|43062.3|43022.3|42954|42914|0
1755824400000|2025-08-22 01:00:00|43016.1|42976.1|43000.5|42960.5|43031.5|42991.5|42992.6|42952.6|0
1755828000000|2025-08-22 02:00:00|43000.6|42960.6|42992.7|42952.7|43039.4|42999.4|42992.7|42952.7|0
1755831600000|2025-08-22 03:00:00|42992.8|42952.8|42969.4|42929.4|42992.8|42952.8|42969.3|42929.3|0
1755835200000|2025-08-22 04:00:00|42969.5|42929.5|42966.1|42926.1|42992.8|42952.8|42962|42922|0
1755838800000|2025-08-22 05:00:00|42969.9|42929.9|42956.5|42916.5|42979.8|42939.8|42925.6|42885.6|0
1755842400000|2025-08-22 06:00:00|42941.3|42921.3|42908.8|42888.8|42966.3|42946.3|42756.3|42736.3|660
1755846000000|2025-08-22 07:00:00|42911.3|42891.3|43108.3|43088.3|43113.3|43093.3|42906.3|42886.3|1822
1755849600000|2025-08-22 08:00:00|43105.8|43085.8|43239.4|43219.4|43246.9|43226.9|43095.8|43075.8|874
1755853200000|2025-08-22 09:00:00|43241.7|43221.7|43220.4|43200.4|43246.7|43226.7|43188.1|43168.1|652
1755856800000|2025-08-22 10:00:00|43224|43204|43253.8|43233.8|43282|43262|43209|43189|550
1755860400000|2025-08-22 11:00:00|43256.2|43236.2|43238.2|43218.2|43278.7|43258.7|43206.2|43186.2|595
1755864000000|2025-08-22 12:00:00|43238.1|43218.1|43285.5|43265.5|43303|43283|43238.1|43218.1|363
1755867600000|2025-08-22 13:00:00|43286|43266|43377.5|43357.5|43392.5|43372.5|43283.5|43263.5|871
1755871200000|2025-08-22 14:00:00|43375.1|43355.1|43401.6|43381.6|43581|43561|43375.1|43355.1|2639
1755874800000|2025-08-22 15:00:00|43402.6|43382.6|43281.1|43256.1|43427.6|43407.6|43276.1|43246.1|1869
1755878400000|2025-08-22 16:00:00|43276.1|43251.1|43241.1|43216.1|43316.1|43291.1|43221.1|43196.1|347
1755882000000|2025-08-22 17:00:00|43246.1|43211.1|43271.1|43246.1|43291.1|43266.1|43241.1|43211.1|161
1755885600000|2025-08-22 18:00:00|43276.1|43241.1|43261.1|43241.1|43276.1|43251.1|43238.6|43218.6|127
1755889200000|2025-08-22 19:00:00|43263.6|43243.6|43278.6|43258.6|43293.6|43273.6|43243.6|43223.6|235
1755892800000|2025-08-22 20:00:00|43294.7|43254.7|43302.2|43262.2|43311.7|43271.7|43270.4|43230.4|0
1755896400000|2025-08-22 21:00:00|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|0
1756072800000|2025-08-24 22:00:00|43314.8|43274.8|43307.1|43267.1|43329.1|43289.1|43282|43242|0
1756076400000|2025-08-24 23:00:00|43307.2|43267.2|43306.4|43266.4|43326|43286|43293|43253|0
1756080000000|2025-08-25 00:00:00|43307.9|43267.9|43262|43222|43331.8|43291.8|43254.2|43214.2|0
1756083600000|2025-08-25 01:00:00|43269.7|43229.7|43192.5|43152.5|43269.8|43229.8|43188.7|43148.7|0
1756087200000|2025-08-25 02:00:00|43196.3|43156.3|43195.9|43155.9|43223.2|43183.2|43184.8|43144.8|0
1756090800000|2025-08-25 03:00:00|43192|43152|43212.1|43172.1|43223.6|43183.6|43184.3|43144.3|0
1756094400000|2025-08-25 04:00:00|43208.3|43168.3|43212|43172|43229|43189|43200.5|43160.5|0
1756098000000|2025-08-25 05:00:00|43211.9|43171.9|43248.7|43208.7|43248.7|43208.7|43186.9|43146.9|0
1756101600000|2025-08-25 06:00:00|43221|43201|43148.5|43128.5|43241|43221|43103.5|43083.5|368
1756105200000|2025-08-25 07:00:00|43156|43136|43373.5|43353.5|43388.5|43368.5|43116|43096|1751
1756108800000|2025-08-25 08:00:00|43378.5|43358.5|43383.5|43363.5|43433.5|43413.5|43318.5|43298.5|675
1756112400000|2025-08-25 09:00:00|43386|43366|43316|43296|43386|43366|43291|43271|371
1756116000000|2025-08-25 10:00:00|43313.5|43293.5|43331|43311|43346|43326|43286|43266|340
1756119600000|2025-08-25 11:00:00|43336|43316|43351.7|43331.7|43370.9|43350.9|43300.1|43280.1|235
1756123200000|2025-08-25 12:00:00|43351|43331|43312.2|43292.2|43365.1|43345.1|43305.6|43285.6|294
1756126800000|2025-08-25 13:00:00|43311.3|43291.3|43355.7|43335.7|43372.4|43352.4|43311.3|43291.3|515
1756130400000|2025-08-25 14:00:00|43355.4|43335.4|43243.4|43223.4|43380.4|43360.4|43203.4|43183.4|974
1756134000000|2025-08-25 15:00:00|43240|43220|43251.6|43226.6|43322.5|43302.5|43199.1|43179.1|1459
1756137600000|2025-08-25 16:00:00|43246.6|43221.6|43271.6|43241.6|43306.6|43276.6|43246.6|43221.6|218
1756141200000|2025-08-25 17:00:00|43276.6|43246.6|43251.6|43226.6|43296.6|43266.6|43236.6|43206.6|96
1756144800000|2025-08-25 18:00:00|43246.6|43221.6|43239.1|43219.1|43256.6|43231.6|43229.1|43201.6|105
1756148400000|2025-08-25 19:00:00|43236.6|43216.6|43224.1|43204.1|43249.1|43229.1|43214.1|43194.1|198
1756152000000|2025-08-25 20:00:00|43230.6|43190.6|43263.8|43223.8|43274.9|43234.9|43225.8|43185.8|0
1756155600000|2025-08-25 21:00:00|43263|43223|43263|43223|43267|43227|43257.5|43217.5|0
1756159200000|2025-08-25 22:00:00|43263.1|43223.1|43281.3|43241.3|43290.8|43250.8|43261.5|43221.5|0
1756162800000|2025-08-25 23:00:00|43282|43242|43269.4|43229.4|43289.2|43249.2|43257.5|43217.5|0
1756166400000|2025-08-26 00:00:00|43269.3|43229.3|43058.4|43018.4|43276.5|43236.5|42933.7|42893.7|0
1756170000000|2025-08-26 01:00:00|43058.5|43018.5|43035.4|42995.4|43129.1|43089.1|43019.6|42979.6|0
1756173600000|2025-08-26 02:00:00|43035.5|42995.5|43075|43035|43106.5|43066.5|43020.8|42980.8|0
1756177200000|2025-08-26 03:00:00|43075.1|43035.1|43052|43012|43083|43043|43020.9|42980.9|0
1756180800000|2025-08-26 04:00:00|43052.1|43012.1|43023.3|42983.3|43069.3|43029.3|42969|42929|0
1756184400000|2025-08-26 05:00:00|43023.4|42983.4|43115.9|43075.9|43116.2|43076.2|43023.4|42983.4|0
1756188000000|2025-08-26 06:00:00|43171.5|43151.5|43009|42989|43174|43154|42914|42894|645
1756191600000|2025-08-26 07:00:00|42986.5|42966.5|42764.7|42744.7|42994|42974|42679|42659|2746
1756195200000|2025-08-26 08:00:00|42765.7|42745.7|42861.9|42841.9|42896.9|42876.9|42682.4|42662.4|1114
1756198800000|2025-08-26 09:00:00|42861.5|42841.5|42869.6|42849.6|42879.6|42859.6|42805.3|42785.3|532
1756202400000|2025-08-26 10:00:00|42870.9|42850.9|42796|42776|42933.3|42913.3|42791|42771|523
1756206000000|2025-08-26 11:00:00|42795.5|42775.5|42748.1|42728.1|42840.1|42820.1|42738.1|42718.1|323
1756209600000|2025-08-26 12:00:00|42748.7|42728.7|42760.1|42740.1|42840.1|42820.1|42727.6|42707.6|551
1756213200000|2025-08-26 13:00:00|42767.6|42747.6|42780.4|42760.4|42788|42768|42686.7|42666.7|629
1756216800000|2025-08-26 14:00:00|42781.2|42761.2|42755|42735|42853.7|42833.7|42750|42730|983
1756220400000|2025-08-26 15:00:00|42756|42736|42698.1|42673.1|42761|42741|42635.6|42615.6|1843
1756224000000|2025-08-26 16:00:00|42703.1|42678.1|42693.1|42668.1|42713.1|42688.1|42673.1|42648.1|148
1756227600000|2025-08-26 17:00:00|42688.1|42663.1|42703.1|42678.1|42708.1|42683.1|42678.1|42648.1|98
1756231200000|2025-08-26 18:00:00|42708.1|42683.1|42740.6|42720.6|42745.6|42725.6|42703.1|42678.1|85
1756234800000|2025-08-26 19:00:00|42738.1|42718.1|42775.6|42755.6|42785.6|42765.6|42733.1|42713.1|158
1756238400000|2025-08-26 20:00:00|42775|42735|42805.6|42765.6|42808.7|42768.7|42760.9|42720.9|0
1756242000000|2025-08-26 21:00:00|42806.3|42766.3|42807.9|42767.9|42809.4|42769.4|42802.3|42762.3|0
1756245600000|2025-08-26 22:00:00|42807.8|42767.8|42807.1|42767.1|42817.3|42777.3|42796.8|42756.8|0
1756249200000|2025-08-26 23:00:00|42806.3|42766.3|42797|42757|42815|42775|42797|42757|0
1756252800000|2025-08-27 00:00:00|42797.1|42757.1|42793.5|42753.5|42801.3|42761.3|42778.3|42738.3|0
1756256400000|2025-08-27 01:00:00|42793.6|42753.6|42832.7|42792.7|42832.7|42792.7|42793.6|42753.6|0
1756260000000|2025-08-27 02:00:00|42828.8|42788.8|42831.6|42791.6|42855|42815|42820.9|42780.9|0
1756263600000|2025-08-27 03:00:00|42831.7|42791.7|42847.7|42807.7|42862.9|42822.9|42831.7|42791.7|0
1756267200000|2025-08-27 04:00:00|42847.6|42807.6|42848.1|42808.1|42863.2|42823.2|42832.3|42792.3|0
1756270800000|2025-08-27 05:00:00|42848|42808|42786.3|42746.3|42848|42808|42778.5|42738.5|0
1756274400000|2025-08-27 06:00:00|42745.4|42725.4|42755.4|42735.4|42762.9|42742.9|42705.4|42685.4|281
1756278000000|2025-08-27 07:00:00|42760.4|42740.4|42361.5|42341.5|42825.4|42805.4|42209.2|42189.2|3011
1756281600000|2025-08-27 08:00:00|42362.3|42342.3|42420.2|42400.2|42420.2|42400.2|42231.7|42211.7|1336
1756285200000|2025-08-27 09:00:00|42417.7|42397.7|42524.6|42504.6|42574.6|42554.6|42402.7|42382.7|862
1756288800000|2025-08-27 10:00:00|42525.1|42505.1|42513.8|42493.8|42558.5|42538.5|42452.7|42432.7|432
1756292400000|2025-08-27 11:00:00|42511.8|42491.8|42601|42581|42611|42591|42499.3|42479.3|328
1756296000000|2025-08-27 12:00:00|42600.7|42580.7|42531.1|42511.1|42656.4|42636.4|42486.1|42466.1|425
1756299600000|2025-08-27 13:00:00|42529.3|42509.3|42383.4|42363.4|42536.8|42516.8|42373.4|42353.4|789
1756303200000|2025-08-27 14:00:00|42382.4|42362.4|42382|42362|42427.3|42407.3|42299.4|42279.4|847
1756306800000|2025-08-27 15:00:00|42379.8|42359.8|42367.2|42342.2|42436|42416|42339.7|42319.7|1509
1756310400000|2025-08-27 16:00:00|42372.2|42337.2|42357.2|42327.2|42382.2|42357.2|42317.2|42287.2|233
1756314000000|2025-08-27 17:00:00|42352.2|42322.2|42387.2|42357.2|42387.2|42357.2|42327.2|42297.2|92
1756317600000|2025-08-27 18:00:00|42392.2|42362.2|42392.2|42372.2|42407.2|42387.2|42367.2|42337.2|55
1756321200000|2025-08-27 19:00:00|42389.7|42369.7|42392.2|42372.2|42407.2|42387.2|42359.7|42339.7|181
1756324800000|2025-08-27 20:00:00|42386.9|42346.9|42367.2|42327.2|42419|42379|42285.1|42245.1|0
1756328400000|2025-08-27 21:00:00|42366.6|42326.6|42370.2|42330.2|42379.7|42339.7|42363.6|42323.6|0
1756332000000|2025-08-27 22:00:00|42370.7|42330.7|42345.2|42305.2|42370.7|42330.7|42335|42295|0
1756335600000|2025-08-27 23:00:00|42345.7|42305.7|42351.3|42311.3|42352.5|42312.5|42339.3|42299.3|0
1756339200000|2025-08-28 00:00:00|42350.7|42310.7|42398.5|42358.5|42409.9|42369.9|42283.4|42243.4|0
1756342800000|2025-08-28 01:00:00|42398.6|42358.6|42427.9|42387.9|42433.7|42393.7|42381.3|42341.3|0
1756346400000|2025-08-28 02:00:00|42428|42388|42422.4|42382.4|42434|42394|42422.3|42382.3|0
1756350000000|2025-08-28 03:00:00|42425.3|42385.3|42447.5|42407.5|42447.5|42407.5|42422.3|42382.3|0
1756353600000|2025-08-28 04:00:00|42449.2|42409.2|42426.3|42386.3|42452|42412|42420.6|42380.6|0
1756357200000|2025-08-28 05:00:00|42420.6|42380.6|42395.2|42355.2|42433.9|42393.9|42387.6|42347.6|0
1756360800000|2025-08-28 06:00:00|42296.7|42276.7|42386.7|42366.7|42421.7|42401.7|42186.7|42166.7|962
1756364400000|2025-08-28 07:00:00|42399.2|42379.2|42648.7|42628.7|42695.1|42675.1|42359.2|42339.2|2424
1756368000000|2025-08-28 08:00:00|42645|42625|42484.8|42464.8|42660.9|42640.9|42429.8|42409.8|971
1756371600000|2025-08-28 09:00:00|42484.7|42464.7|42429.8|42409.8|42509.7|42489.7|42322.6|42302.6|862
1756375200000|2025-08-28 10:00:00|42432.3|42412.3|42376.3|42356.3|42432.3|42412.3|42299.3|42279.3|488
1756378800000|2025-08-28 11:00:00|42375.8|42355.8|42436.7|42416.7|42444.2|42424.2|42331.6|42311.6|389
1756382400000|2025-08-28 12:00:00|42438.4|42418.4|42496|42476|42531|42511|42430.6|42410.6|711
1756386000000|2025-08-28 13:00:00|42496.3|42476.3|42413.1|42393.1|42508.8|42488.8|42392.5|42372.5|1271
1756389600000|2025-08-28 14:00:00|42410.6|42390.6|42472.8|42452.8|42514.8|42494.8|42405.5|42385.5|694
1756393200000|2025-08-28 15:00:00|42472.5|42452.5|42500.8|42475.8|42510.8|42485.8|42423.3|42403.3|1105
1756396800000|2025-08-28 16:00:00|42505.8|42480.8|42490.8|42460.8|42520.8|42490.8|42485.8|42460.8|217
1756400400000|2025-08-28 17:00:00|42485.8|42455.8|42500.8|42475.8|42515.8|42485.8|42455.8|42430.8|129
1756404000000|2025-08-28 18:00:00|42505.8|42470.8|42500.8|42480.8|42515.8|42495.8|42490.8|42460.8|52
1756407600000|2025-08-28 19:00:00|42503.3|42483.3|42483.3|42463.3|42518.3|42498.3|42480.8|42460.8|159
1756411200000|2025-08-28 20:00:00|42495.4|42455.4|42492.4|42452.4|42505.7|42465.7|42475.1|42435.1|0
1756414800000|2025-08-28 21:00:00|42492.5|42452.5|42490.1|42450.1|42501|42461|42485.3|42445.3|0
1756418400000|2025-08-28 22:00:00|42493.2|42453.2|42471.2|42431.2|42497.1|42457.1|42463.4|42423.4|0
1756422000000|2025-08-28 23:00:00|42471.3|42431.3|42478.3|42438.3|42482.2|42442.2|42465|42425|0
1756425600000|2025-08-29 00:00:00|42478.2|42438.2|42489.7|42449.7|42520.6|42480.6|42466.9|42426.9|0
1756429200000|2025-08-29 01:00:00|42489.8|42449.8|42399.9|42359.9|42497.5|42457.5|42361.8|42321.8|0
1756432800000|2025-08-29 02:00:00|42392.3|42352.3|42414.9|42374.9|42418.8|42378.8|42392.1|42352.1|0
1756436400000|2025-08-29 03:00:00|42418.7|42378.7|42437.9|42397.9|42476.4|42436.4|42415|42375|0
1756440000000|2025-08-29 04:00:00|42438|42398|42437.6|42397.6|42445.6|42405.6|42422.4|42382.4|0
1756443600000|2025-08-29 05:00:00|42437.7|42397.7|42445.1|42405.1|42475.5|42435.5|42383.9|42343.9|0
1756447200000|2025-08-29 06:00:00|42430.7|42410.7|42293.2|42273.2|42470.7|42450.7|42263.2|42243.2|422
1756450800000|2025-08-29 07:00:00|42283.2|42263.2|42338.5|42318.5|42465.7|42445.7|42178.2|42158.2|1898
1756454400000|2025-08-29 08:00:00|42335.7|42315.7|42197.3|42177.3|42365.7|42345.7|42194.8|42174.8|963
1756458000000|2025-08-29 09:00:00|42196.5|42176.5|42251.2|42231.2|42312.2|42292.2|42163.4|42143.4|880
1756461600000|2025-08-29 10:00:00|42255.8|42235.8|42243.1|42223.1|42273.1|42253.1|42173.9|42153.9|579
1756465200000|2025-08-29 11:00:00|42240.5|42220.5|42252.1|42232.1|42279.6|42259.6|42205.5|42185.5|443
1756468800000|2025-08-29 12:00:00|42255.2|42235.2|42348.3|42328.3|42348.3|42328.3|42230.8|42210.8|588
1756472400000|2025-08-29 13:00:00|42350.8|42330.8|42278.2|42258.2|42378.3|42358.3|42270.7|42250.7|710
1756476000000|2025-08-29 14:00:00|42279.6|42259.6|42218.1|42198.1|42354.6|42334.6|42192.7|42172.7|1173
1756479600000|2025-08-29 15:00:00|42218|42198|42233.9|42208.9|42301.2|42281.2|42181.4|42161.4|1527
1756483200000|2025-08-29 16:00:00|42238.9|42203.9|42278.9|42253.9|42298.9|42273.9|42233.9|42203.9|179
1756486800000|2025-08-29 17:00:00|42273.9|42248.9|42288.9|42258.9|42308.9|42283.9|42253.9|42223.9|72
1756490400000|2025-08-29 18:00:00|42283.9|42253.9|42261.4|42241.4|42293.9|42263.9|42256.4|42236.4|34
1756494000000|2025-08-29 19:00:00|42263.9|42243.9|42256.4|42236.4|42298.9|42278.9|42233.9|42213.9|138
1756497600000|2025-08-29 20:00:00|42258|42218|42269.4|42229.4|42298.5|42258.5|42248.2|42208.2|1
1756677600000|2025-08-31 22:00:00|42281.8|42241.8|42362.3|42322.3|42362.3|42322.3|42274.7|42234.7|0
1756681200000|2025-08-31 23:00:00|42362.2|42322.2|42359.4|42319.4|42369.3|42329.3|42348.4|42308.4|0
1756684800000|2025-09-01 00:00:00|42357.9|42317.9|42400.6|42360.6|42431.6|42391.6|42347.7|42307.7|0
1756688400000|2025-09-01 01:00:00|42400.7|42360.7|42338.7|42298.7|42400.7|42360.7|42323.3|42283.3|0
1756692000000|2025-09-01 02:00:00|42338.6|42298.6|42303.1|42263.1|42338.7|42298.7|42276.3|42236.3|0
1756695600000|2025-09-01 03:00:00|42299.2|42259.2|42283.1|42243.1|42315.1|42275.1|42275.1|42235.1|0
1756699200000|2025-09-01 04:00:00|42283|42243|42305.7|42265.7|42321.4|42281.4|42279.3|42239.3|0
1756702800000|2025-09-01 05:00:00|42301.9|42261.9|42329.3|42289.3|42375.5|42335.5|42274.5|42234.5|0
1756706400000|2025-09-01 06:00:00|42348.7|42328.7|42361.2|42341.2|42451.2|42431.2|42296.2|42276.2|368
1756710000000|2025-09-01 07:00:00|42356.2|42336.2|42501.7|42481.7|42592.9|42572.9|42338.7|42318.7|1567
1756713600000|2025-09-01 08:00:00|42501.8|42481.8|42435.9|42415.9|42529.3|42509.3|42386.6|42366.6|829
1756717200000|2025-09-01 09:00:00|42436.7|42416.7|42402.3|42382.3|42436.7|42416.7|42356.7|42336.7|471
1756720800000|2025-09-01 10:00:00|42403.3|42383.3|42363|42343|42423.3|42403.3|42313.9|42293.9|342
1756724400000|2025-09-01 11:00:00|42365.5|42345.5|42330.3|42310.3|42385.5|42365.5|42309.7|42289.7|307
1756728000000|2025-09-01 12:00:00|42333|42313|42363.1|42343.1|42379.4|42359.4|42307.1|42287.1|327
1756731600000|2025-09-01 13:00:00|42361.4|42341.4|42391.2|42371.2|42408.7|42388.7|42287.3|42267.3|488
1756735200000|2025-09-01 14:00:00|42391.1|42371.1|42346.7|42326.7|42436.1|42416.1|42333.2|42313.2|440
1756738800000|2025-09-01 15:00:00|42345.3|42325.3|42402|42377|42429.5|42409.5|42342.8|42322.8|878
1756742400000|2025-09-01 16:00:00|42397|42372|42382|42352|42407|42382|42377|42347|148
1756746000000|2025-09-01 17:00:00|42377|42357|42392|42367|42397|42367|42372|42342|25
1756749600000|2025-09-01 18:00:00|42387|42362|42367|42347|42392|42362|42359.5|42339.5|38
1756753200000|2025-09-01 19:00:00|42369.5|42349.5|42412|42392|42424.5|42404.5|42359.5|42339.5|94
1756764000000|2025-09-01 22:00:00|42395.7|42355.7|42344.8|42304.8|42396.5|42356.5|42344|42304|0
1756767600000|2025-09-01 23:00:00|42346.4|42306.4|42329.1|42289.1|42350.3|42310.3|42305.5|42265.5|0
1756771200000|2025-09-02 00:00:00|42330.6|42290.6|42471.1|42431.1|42471.1|42431.1|42320.4|42280.4|0
1756774800000|2025-09-02 01:00:00|42471.2|42431.2|42462.6|42422.6|42494.4|42454.4|42448.2|42408.2|0
1756778400000|2025-09-02 02:00:00|42462.7|42422.7|42385.8|42345.8|42485.9|42445.9|42385.4|42345.4|0
1756782000000|2025-09-02 03:00:00|42385.9|42345.9|42371.3|42331.3|42385.9|42345.9|42301.4|42261.4|0
1756785600000|2025-09-02 04:00:00|42371.4|42331.4|42356.2|42316.2|42379.3|42339.3|42329.1|42289.1|0
1756789200000|2025-09-02 05:00:00|42356.1|42316.1|42259.7|42219.7|42356.2|42316.2|42250.2|42210.2|0
1756792800000|2025-09-02 06:00:00|42359.3|42339.3|42449.3|42429.3|42449.3|42429.3|42359.3|42339.3|260
1756796400000|2025-09-02 07:00:00|42454.3|42434.3|42099.9|42079.9|42511.8|42491.8|42082.4|42062.4|2331
1756800000000|2025-09-02 08:00:00|42100.6|42080.6|42083|42063|42182.7|42162.7|42035.2|42015.2|1171
1756803600000|2025-09-02 09:00:00|42084.3|42064.3|42122|42102|42166.7|42146.7|42018.7|41998.7|544
1756807200000|2025-09-02 10:00:00|42123.3|42103.3|41995|41975|42167.2|42147.2|41985|41965|1253
1756810800000|2025-09-02 11:00:00|41994.1|41974.1|41949.5|41929.5|42029.7|42009.7|41933.1|41913.1|732
1756814400000|2025-09-02 12:00:00|41949|41929|41802.4|41782.4|41954|41934|41742.4|41722.4|1499
1756818000000|2025-09-02 13:00:00|41799.2|41779.2|41942.7|41922.7|41950.2|41930.2|41740.7|41720.7|1377
1756821600000|2025-09-02 14:00:00|41945.2|41925.2|41839.3|41819.3|42010.2|41990.2|41814.3|41794.3|1313
1756825200000|2025-09-02 15:00:00|41839.6|41819.6|41728.2|41703.2|41849.6|41829.6|41703.2|41683.2|2303
1756828800000|2025-09-02 16:00:00|41733.2|41708.2|41808.2|41783.2|41808.2|41783.2|41728.2|41703.2|421
1756832400000|2025-09-02 17:00:00|41803.2|41778.2|41848.2|41823.2|41893.2|41868.2|41788.2|41763.2|357
1756836000000|2025-09-02 18:00:00|41843.2|41818.2|41850.7|41830.7|41870.7|41850.7|41815.7|41793.2|195
1756839600000|2025-09-02 19:00:00|41853.2|41833.2|41933.2|41913.2|41945.7|41925.7|41848.2|41828.2|245
1756843200000|2025-09-02 20:00:00|41940.7|41900.7|42070.8|42030.8|42073.2|42033.2|41938.7|41898.7|0
1756846800000|2025-09-02 21:00:00|42070.1|42030.1|42075.3|42035.3|42076.2|42036.2|42063.7|42023.7|0
1756850400000|2025-09-02 22:00:00|42074.5|42034.5|41972.9|41932.9|42076.1|42036.1|41967.4|41927.4|0
1756854000000|2025-09-02 23:00:00|41972.1|41932.1|41961|41921|41977.6|41937.6|41953.2|41913.2|0
1756857600000|2025-09-03 00:00:00|41960.9|41920.9|41997.1|41957.1|42008.3|41968.3|41950|41910|0
1756861200000|2025-09-03 01:00:00|41993.3|41953.3|41970.2|41930.2|41997.1|41957.1|41950.5|41910.5|0
1756864800000|2025-09-03 02:00:00|41974|41934|41927.8|41887.8|41974.1|41934.1|41919.9|41879.9|0
1756868400000|2025-09-03 03:00:00|41920.2|41880.2|41859.1|41819.1|41935.8|41895.8|41828|41788|0
1756872000000|2025-09-03 04:00:00|41859.2|41819.2|41837.3|41797.3|41866.9|41826.9|41828.7|41788.7|0
1756875600000|2025-09-03 05:00:00|41829.6|41789.6|41833.7|41793.7|41864.7|41824.7|41805.9|41765.9|0
1756879200000|2025-09-03 06:00:00|41858|41838|41900.5|41880.5|41920.5|41900.5|41843|41823|289
1756882800000|2025-09-03 07:00:00|41895.5|41875.5|41878|41858|42010.5|41990.5|41738|41718|2301
1756886400000|2025-09-03 08:00:00|41881.3|41861.3|42000.4|41980.4|42055.4|42035.4|41836.3|41816.3|1033
1756890000000|2025-09-03 09:00:00|42002.9|41982.9|41940.9|41920.9|42017.3|41997.3|41907.8|41887.8|793
1756893600000|2025-09-03 10:00:00|41938.8|41918.8|41898.1|41878.1|41992.6|41972.6|41895.6|41875.6|626
1756897200000|2025-09-03 11:00:00|41896.7|41876.7|41780.4|41760.4|41911.7|41891.7|41710.4|41690.4|1149
1756900800000|2025-09-03 12:00:00|41779.1|41759.1|41704.9|41684.9|41806|41786|41697.4|41677.4|1355
1756904400000|2025-09-03 13:00:00|41704.2|41684.2|41753.1|41733.1|41850.6|41830.6|41696.7|41676.7|1053
1756908000000|2025-09-03 14:00:00|41753.2|41733.2|41795.5|41775.5|41851.6|41831.6|41725.7|41705.7|1022
1756911600000|2025-09-03 15:00:00|41796.6|41776.6|41770.2|41745.2|41857.3|41837.3|41755.2|41730.2|1630
1756915200000|2025-09-03 16:00:00|41775.2|41740.2|41735.2|41710.2|41785.2|41760.2|41720.2|41695.2|290
1756918800000|2025-09-03 17:00:00|41740.2|41715.2|41710.2|41680.2|41770.2|41745.2|41685.2|41655.2|250
1756922400000|2025-09-03 18:00:00|41705.2|41685.2|41722.7|41702.7|41747.7|41727.7|41690.2|41665.2|113
1756926000000|2025-09-03 19:00:00|41720.2|41700.2|41810.2|41790.2|41827.7|41807.7|41705.2|41685.2|123
1756929600000|2025-09-03 20:00:00|41831.3|41791.3|41848.9|41808.9|41863.2|41823.2|41831.3|41791.3|0
1756933200000|2025-09-03 21:00:00|41847.3|41807.3|41856.9|41816.9|41857.7|41817.7|41847.3|41807.3|0
1756936800000|2025-09-03 22:00:00|41856.2|41816.2|41825.7|41785.7|41856.9|41816.9|41825.7|41785.7|0
1756940400000|2025-09-03 23:00:00|41827.2|41787.2|41830.4|41790.4|41850.7|41810.7|41824.1|41784.1|0
1756944000000|2025-09-04 00:00:00|41830.3|41790.3|41901|41861|41908.7|41868.7|41822.5|41782.5|0
1756947600000|2025-09-04 01:00:00|41901.1|41861.1|41832.4|41792.4|41901.3|41861.3|41816.8|41776.8|0
1756951200000|2025-09-04 02:00:00|41832.5|41792.5|41801.6|41761.6|41863.5|41823.5|41793.8|41753.8|0
1756954800000|2025-09-04 03:00:00|41801.5|41761.5|41820.2|41780.2|41824|41784|41786.1|41746.1|0
1756958400000|2025-09-04 04:00:00|41824|41784|41885.6|41845.6|41885.7|41845.7|41820.2|41780.2|0
1756962000000|2025-09-04 05:00:00|41885.5|41845.5|41837.7|41797.7|41893.6|41853.6|41799.5|41759.5|0
1756965600000|2025-09-04 06:00:00|41862.1|41842.1|41829.6|41809.6|41877.1|41857.1|41764.6|41744.6|302
1756969200000|2025-09-04 07:00:00|41832.1|41812.1|41909.9|41889.9|41939.9|41919.9|41722.1|41702.1|1955
1756972800000|2025-09-04 08:00:00|41910|41890|41803.2|41783.2|41930|41910|41785.2|41765.2|782
1756976400000|2025-09-04 09:00:00|41802.3|41782.3|41880.9|41860.9|41893.5|41873.5|41769.8|41749.8|664
1756980000000|2025-09-04 10:00:00|41882.8|41862.8|41931.5|41911.5|42101.1|42081.1|41865.3|41845.3|1210
1756983600000|2025-09-04 11:00:00|41930.2|41910.2|41989.9|41969.9|41998.6|41978.6|41920.2|41900.2|473
1756987200000|2025-09-04 12:00:00|41991.3|41971.3|41996.5|41976.5|42023.8|42003.8|41894.6|41874.6|622
1756990800000|2025-09-04 13:00:00|41996.8|41976.8|41977|41957|42035.8|42015.8|41959.5|41939.5|671
1756994400000|2025-09-04 14:00:00|41975.9|41955.9|42028.2|42008.2|42052.9|42032.9|41912.8|41892.8|870
1756998000000|2025-09-04 15:00:00|42028.7|42008.7|41989|41964|42038.7|42018.7|41964|41944|1122
1757001600000|2025-09-04 16:00:00|41994|41969|41999|41974|42014|41984|41969|41944|251
1757005200000|2025-09-04 17:00:00|42004|41979|42059|42029|42069|42044|42004|41979|147
1757008800000|2025-09-04 18:00:00|42064|42034|42061.5|42041.5|42066.5|42046.5|42034|42014|49
1757012400000|2025-09-04 19:00:00|42059|42039|42114|42094|42116.5|42096.5|42056.5|42036.5|150
1757016000000|2025-09-04 20:00:00|42130.5|42090.5|42142.5|42102.5|42164.5|42124.5|42117.2|42077.2|1000
1757019600000|2025-09-04 21:00:00|42143.3|42103.3|42161.4|42121.4|42162.9|42122.9|42142.5|42102.5|0
1757023200000|2025-09-04 22:00:00|42161.3|42121.3|42165.3|42125.3|42172.4|42132.4|42144.7|42104.7|0
1757026800000|2025-09-04 23:00:00|42163.8|42123.8|42153.8|42113.8|42171.6|42131.6|42153.8|42113.8|0
1757030400000|2025-09-05 00:00:00|42153.9|42113.9|42169|42129|42191.8|42151.8|42135.5|42095.5|0
1757034000000|2025-09-05 01:00:00|42169.1|42129.1|42184.2|42144.2|42188.1|42148.1|42146.1|42106.1|0
1757037600000|2025-09-05 02:00:00|42184.1|42144.1|42169|42129|42184.4|42144.4|42161.1|42121.1|0
1757041200000|2025-09-05 03:00:00|42168.9|42128.9|42176.7|42136.7|42176.7|42136.7|42153.5|42113.5|0
1757044800000|2025-09-05 04:00:00|42180.5|42140.5|42177.2|42137.2|42192.3|42152.3|42169.6|42129.6|0
1757048400000|2025-09-05 05:00:00|42169.6|42129.6|42212.6|42172.6|42250.9|42210.9|42169.5|42129.5|0
1757052000000|2025-09-05 06:00:00|42193.8|42173.8|42141.3|42121.3|42206.3|42186.3|42131.3|42111.3|270
1757055600000|2025-09-05 07:00:00|42146.3|42126.3|42033.9|42013.9|42198.8|42178.8|41866.3|41846.3|2158
1757059200000|2025-09-05 08:00:00|42034.1|42014.1|42013.9|41993.9|42071.5|42051.5|41979.1|41959.1|555
1757062800000|2025-09-05 09:00:00|42012.8|41992.8|42137.4|42117.4|42149.9|42129.9|41981.7|41961.7|1506
1757066400000|2025-09-05 10:00:00|42134.9|42114.9|42053.7|42033.7|42164|42144|42038.7|42018.7|907
1757070000000|2025-09-05 11:00:00|42056.2|42036.2|42071.3|42051.3|42114|42094|42036.2|42016.2|277
1757073600000|2025-09-05 12:00:00|42073.7|42053.7|41990.9|41970.9|42076.2|42056.2|41926.3|41906.3|721
1757077200000|2025-09-05 13:00:00|41989.2|41969.2|41848.3|41828.3|41999.2|41979.2|41843.3|41823.3|1038
1757080800000|2025-09-05 14:00:00|41850.2|41830.2|41511|41491|41855.2|41835.2|41511|41491|2276
1757084400000|2025-09-05 15:00:00|41509.8|41489.8|41598.7|41573.7|41681.2|41661.2|41475.7|41455.7|2034
1757088000000|2025-09-05 16:00:00|41603.7|41578.7|41648.7|41623.7|41663.7|41638.7|41588.7|41563.7|198
1757091600000|2025-09-05 17:00:00|41643.7|41618.7|41603.7|41573.7|41658.7|41633.7|41573.7|41543.7|104
1757095200000|2025-09-05 18:00:00|41598.7|41578.7|41681.2|41661.2|41686.2|41666.2|41588.7|41558.7|218
1757098800000|2025-09-05 19:00:00|41678.7|41658.7|41686.2|41666.2|41701.2|41681.2|41638.7|41618.7|265
1757102400000|2025-09-05 20:00:00|41702.1|41662.1|41688.9|41648.9|41709|41669|41674.7|41634.7|0
1757106000000|2025-09-05 21:00:00|41685.1|41645.1|41685.1|41645.1|41685.1|41645.1|41685.1|41645.1|0
1757282400000|2025-09-07 22:00:00|41663.1|41623.1|41739|41699|41767.5|41727.5|41652.2|41612.2|0
1757286000000|2025-09-07 23:00:00|41740.5|41700.5|41775.8|41735.8|41781|41741|41737.4|41697.4|0
1757289600000|2025-09-08 00:00:00|41775.7|41735.7|41771.9|41731.9|41818.5|41778.5|41761.9|41721.9|0
1757293200000|2025-09-08 01:00:00|41772|41732|41779.7|41739.7|41802.7|41762.7|41756.6|41716.6|0
1757296800000|2025-09-08 02:00:00|41779.8|41739.8|41763.7|41723.7|41787.4|41747.4|41725.8|41685.8|0
1757300400000|2025-09-08 03:00:00|41763.8|41723.8|41810.7|41770.7|41810.8|41770.8|41756.2|41716.2|0
1757304000000|2025-09-08 04:00:00|41810.6|41770.6|41749.4|41709.4|41810.8|41770.8|41741.7|41701.7|0
1757307600000|2025-09-08 05:00:00|41749.5|41709.5|41720.7|41680.7|41780.3|41740.3|41720.7|41680.7|0
1757311200000|2025-09-08 06:00:00|41658.4|41638.4|41795.9|41775.9|41803.4|41783.4|41650.9|41630.9|393
1757314800000|2025-09-08 07:00:00|41798.4|41778.4|41760|41740|41891.7|41871.7|41722.5|41702.5|2089
1757318400000|2025-09-08 08:00:00|41763.1|41743.1|41695.9|41675.9|41782.5|41762.5|41667.4|41647.4|1213
1757322000000|2025-09-08 09:00:00|41694.3|41674.3|41761.2|41741.2|41771.2|41751.2|41683.2|41663.2|702
1757325600000|2025-09-08 10:00:00|41761.6|41741.6|41785|41765|41795|41775|41734.5|41714.5|621
1757329200000|2025-09-08 11:00:00|41782.4|41762.4|41725|41705|41787.4|41767.4|41709.8|41689.8|369
1757332800000|2025-09-08 12:00:00|41724.1|41704.1|41694.3|41674.3|41736.6|41716.6|41639.3|41619.3|650
1757336400000|2025-09-08 13:00:00|41691.8|41671.8|41665.7|41645.7|41740.9|41720.9|41660.7|41640.7|811
1757340000000|2025-09-08 14:00:00|41663.2|41643.2|41646.4|41626.4|41691.4|41671.4|41638.5|41618.5|886
1757343600000|2025-09-08 15:00:00|41643.5|41623.5|41726.9|41701.9|41769.4|41749.4|41643.5|41623.5|1555
1757347200000|2025-09-08 16:00:00|41721.9|41696.9|41706.9|41681.9|41726.9|41701.9|41676.9|41651.9|201
1757350800000|2025-09-08 17:00:00|41701.9|41676.9|41691.9|41666.9|41726.9|41701.9|41681.9|41656.9|68
1757354400000|2025-09-08 18:00:00|41696.9|41661.9|41739.4|41719.4|41746.9|41726.9|41676.9|41651.9|53
1757358000000|2025-09-08 19:00:00|41741.9|41721.9|41729.4|41709.4|41744.4|41724.4|41699.4|41679.4|126
1757361600000|2025-09-08 20:00:00|41737.6|41697.6|41746.6|41706.6|41756.6|41716.6|41734.2|41694.2|0
1757365200000|2025-09-08 21:00:00|41746.4|41706.4|41756.6|41716.6|41759.7|41719.7|41741.1|41701.1|0
1757368800000|2025-09-08 22:00:00|41755.1|41715.1|41785.4|41745.4|41786.9|41746.9|41750.4|41710.4|0
1757372400000|2025-09-08 23:00:00|41786.9|41746.9|41766|41726|41791.5|41751.5|41762.9|41722.9|0
1757376000000|2025-09-09 00:00:00|41766.7|41726.7|41725.8|41685.8|41775.3|41735.3|41718.2|41678.2|0
1757379600000|2025-09-09 01:00:00|41725.7|41685.7|41710.7|41670.7|41748.5|41708.5|41691.3|41651.3|0
1757383200000|2025-09-09 02:00:00|41710.8|41670.8|41726.5|41686.5|41757.1|41717.1|41710.8|41670.8|0
1757386800000|2025-09-09 03:00:00|41726.4|41686.4|41742|41702|41742.1|41702.1|41726.4|41686.4|0
1757390400000|2025-09-09 04:00:00|41741.9|41701.9|41712.1|41672.1|41745.7|41705.7|41712.1|41672.1|0
1757394000000|2025-09-09 05:00:00|41712|41672|41664.9|41624.9|41712|41672|41613.8|41573.8|0
1757397600000|2025-09-09 06:00:00|41651.7|41631.7|41806.7|41786.7|41806.7|41786.7|41646.7|41626.7|207
1757401200000|2025-09-09 07:00:00|41824.2|41804.2|42009.4|41989.4|42096.7|42076.7|41814.2|41794.2|2390
1757404800000|2025-09-09 08:00:00|42007.8|41987.8|41833.6|41813.6|42067.8|42047.8|41823.6|41803.6|1042
1757408400000|2025-09-09 09:00:00|41832.1|41812.1|41871.6|41851.6|41899.6|41879.6|41757.1|41737.1|694
1757412000000|2025-09-09 10:00:00|41871.8|41851.8|41867.5|41847.5|41970|41950|41845|41825|433
1757415600000|2025-09-09 11:00:00|41865.3|41845.3|41880.7|41860.7|41920.3|41900.3|41828.7|41808.7|346
1757419200000|2025-09-09 12:00:00|41881|41861|41884.7|41864.7|41954.3|41934.3|41876|41856|527
1757422800000|2025-09-09 13:00:00|41882.4|41862.4|41876|41856|41906.8|41886.8|41804.9|41784.9|933
1757426400000|2025-09-09 14:00:00|41875.6|41855.6|41970.9|41950.9|41975.9|41955.9|41820.6|41800.6|924
1757430000000|2025-09-09 15:00:00|41972.5|41952.5|42001.2|41976.2|42048.7|42028.7|41963.7|41943.7|1712
1757433600000|2025-09-09 16:00:00|41996.2|41971.2|42006.2|41981.2|42021.2|41996.2|41986.2|41961.2|219
1757437200000|2025-09-09 17:00:00|42011.2|41976.2|42046.2|42021.2|42046.2|42021.2|41996.2|41966.2|213
1757440800000|2025-09-09 18:00:00|42041.2|42016.2|42056.2|42036.2|42066.2|42046.2|42036.2|42011.2|114
1757444400000|2025-09-09 19:00:00|42053.7|42033.7|42081.2|42061.2|42088.7|42068.7|42036.2|42016.2|273
1757448000000|2025-09-09 20:00:00|42078.5|42038.5|42135.5|42095.5|42170.5|42130.5|42057.3|42017.3|0
1757451600000|2025-09-09 21:00:00|42135.8|42095.8|42147.7|42107.7|42164.1|42124.1|42134|42094|0
1757455200000|2025-09-09 22:00:00|42148.4|42108.4|42141.7|42101.7|42170.2|42130.2|42134.4|42094.4|0
1757458800000|2025-09-09 23:00:00|42142.4|42102.4|42103.9|42063.9|42144|42104|42095.3|42055.3|0
1757462400000|2025-09-10 00:00:00|42103.8|42063.8|42141.9|42101.9|42157.4|42117.4|42090.1|42050.1|0
1757466000000|2025-09-10 01:00:00|42142|42102|42138.8|42098.8|42149.7|42109.7|42096.4|42056.4|0
1757469600000|2025-09-10 02:00:00|42142.6|42102.6|42089.8|42049.8|42142.7|42102.7|42089.7|42049.7|0
1757473200000|2025-09-10 03:00:00|42089.7|42049.7|42135.4|42095.4|42135.4|42095.4|42089.7|42049.7|0
1757476800000|2025-09-10 04:00:00|42135.3|42095.3|42082.4|42042.4|42135.4|42095.4|42074.6|42034.6|0
1757480400000|2025-09-10 05:00:00|42082.3|42042.3|42097.3|42057.3|42112.4|42072.4|42074.5|42034.5|0
1757484000000|2025-09-10 06:00:00|42136|42116|42123.5|42103.5|42158.5|42138.5|42063.5|42043.5|298
1757487600000|2025-09-10 07:00:00|42108.5|42088.5|42177.1|42157.1|42209.6|42189.6|42001|41981|2211
1757491200000|2025-09-10 08:00:00|42179.3|42159.3|41983.9|41963.9|42228.3|42208.3|41953.9|41933.9|1697
1757494800000|2025-09-10 09:00:00|41984.5|41964.5|42056.6|42036.6|42064.1|42044.1|41880.8|41860.8|1358
1757498400000|2025-09-10 10:00:00|42055.6|42035.6|42166.8|42146.8|42169.3|42149.3|42053.1|42033.1|881
1757502000000|2025-09-10 11:00:00|42167.8|42147.8|42103.9|42083.9|42185.6|42165.6|42101.4|42081.4|468
1757505600000|2025-09-10 12:00:00|42103.7|42083.7|42149.5|42129.5|42242.9|42222.9|42079.9|42059.9|798
1757509200000|2025-09-10 13:00:00|42153.4|42133.4|42034.5|42014.5|42176.6|42156.6|42017|41997|1040
1757512800000|2025-09-10 14:00:00|42036.6|42016.6|42055.8|42035.8|42106.6|42086.6|42010.8|41990.8|1332
1757516400000|2025-09-10 15:00:00|42053.3|42033.3|42077.5|42052.5|42097.5|42073.3|42015|41995|2431
1757520000000|2025-09-10 16:00:00|42082.5|42057.5|42087.5|42057.5|42097.5|42072.5|42037.5|42007.5|190
1757523600000|2025-09-10 17:00:00|42082.5|42052.5|42062.5|42037.5|42102.5|42077.5|42047.5|42017.5|97
1757527200000|2025-09-10 18:00:00|42057.5|42032.5|42075|42055|42075|42055|42032.5|42007.5|77
1757530800000|2025-09-10 19:00:00|42077.5|42057.5|42072.5|42052.5|42080|42060|42020|42000|137
1757534400000|2025-09-10 20:00:00|42078.6|42038.6|42066.1|42026.1|42091.8|42051.8|42061.3|42021.3|0
1757538000000|2025-09-10 21:00:00|42066|42026|42068.3|42028.3|42072.2|42032.2|42058.2|42018.2|0
1757541600000|2025-09-10 22:00:00|42069|42029|42114.4|42074.4|42134.8|42094.8|42066.7|42026.7|0
1757545200000|2025-09-10 23:00:00|42114.5|42074.5|42123|42083|42136.3|42096.3|42108.2|42068.2|0
1757548800000|2025-09-11 00:00:00|42122.9|42082.9|42135.2|42095.2|42150.7|42110.7|42081.2|42041.2|0
1757552400000|2025-09-11 01:00:00|42131.4|42091.4|42142.9|42102.9|42150.5|42110.5|42104.6|42064.6|0
1757556000000|2025-09-11 02:00:00|42142.8|42102.8|42127.6|42087.6|42150.7|42110.7|42119.8|42079.8|0
1757559600000|2025-09-11 03:00:00|42127.5|42087.5|42127.7|42087.7|42143|42103|42120|42080|0
1757563200000|2025-09-11 04:00:00|42127.6|42087.6|42065.4|42025.4|42127.7|42087.7|42050.3|42010.3|0
1757566800000|2025-09-11 05:00:00|42065.5|42025.5|42057.9|42017.9|42115.3|42075.3|42049.8|42009.8|0
1757570400000|2025-09-11 06:00:00|42056.9|42036.9|42169.4|42149.4|42174.4|42154.4|42036.9|42016.9|264
1757574000000|2025-09-11 07:00:00|42179.4|42159.4|42273.1|42253.1|42273.1|42253.1|42031.9|42011.9|1817
1757577600000|2025-09-11 08:00:00|42269.9|42249.9|42249.7|42229.7|42350.6|42330.6|42224.7|42204.7|932
1757581200000|2025-09-11 09:00:00|42249.6|42229.6|42238.7|42218.7|42296.2|42276.2|42206.2|42186.2|747
1757584800000|2025-09-11 10:00:00|42238.5|42218.5|42287|42267|42299.5|42279.5|42216|42196|307
1757588400000|2025-09-11 11:00:00|42286.3|42266.3|42308.1|42288.1|42332|42312|42250.6|42230.6|325
1757592000000|2025-09-11 12:00:00|42307.2|42287.2|42399.8|42379.8|42412.3|42392.3|42238.4|42218.4|1554
1757595600000|2025-09-11 13:00:00|42401.3|42381.3|42538.4|42518.4|42555.9|42535.9|42330.7|42310.7|1799
1757599200000|2025-09-11 14:00:00|42533.9|42513.9|42364.9|42344.9|42546.4|42526.4|42364.9|42344.9|846
1757602800000|2025-09-11 15:00:00|42365.8|42345.8|42465.9|42435.9|42470.9|42443.4|42294.8|42274.8|2352
1757606400000|2025-09-11 16:00:00|42470.9|42440.9|42540.9|42515.9|42540.9|42515.9|42460.9|42435.9|943
1757610000000|2025-09-11 17:00:00|42535.9|42510.9|42550.9|42525.9|42555.9|42525.9|42515.9|42485.9|193
1757613600000|2025-09-11 18:00:00|42555.9|42530.9|42545.9|42525.9|42555.9|42533.4|42535.9|42510.9|92
1757617200000|2025-09-11 19:00:00|42548.4|42528.4|42580.9|42560.9|42603.4|42583.4|42543.4|42523.4|245
1757620800000|2025-09-11 20:00:00|42598.8|42558.8|42599.8|42559.8|42613.2|42573.2|42592.5|42552.5|840
1757624400000|2025-09-11 21:00:00|42599|42559|42622.7|42582.7|42625|42585|42594.4|42554.4|0
1757628000000|2025-09-11 22:00:00|42623.4|42583.4|42601.3|42561.3|42623.4|42583.4|42591.1|42551.1|0
1757631600000|2025-09-11 23:00:00|42601.4|42561.4|42606.7|42566.7|42616.9|42576.9|42594.9|42554.9|0
1757635200000|2025-09-12 00:00:00|42606.6|42566.6|42582.8|42542.8|42607.5|42567.5|42575.3|42535.3|0
1757638800000|2025-09-12 01:00:00|42582.7|42542.7|42519.9|42479.9|42586.6|42546.6|42497|42457|0
1757642400000|2025-09-12 02:00:00|42516.1|42476.1|42512.5|42472.5|42535.5|42495.5|42489.2|42449.2|0
1757646000000|2025-09-12 03:00:00|42512.4|42472.4|42527.7|42487.7|42535.3|42495.3|42489.6|42449.6|0
1757649600000|2025-09-12 04:00:00|42523.9|42483.9|42545|42505|42566.3|42526.3|42520|42480|0
1757653200000|2025-09-12 05:00:00|42544.9|42504.9|42583.6|42543.6|42591.3|42551.3|42544.9|42504.9|0
1757656800000|2025-09-12 06:00:00|42573.2|42553.2|42510.7|42490.7|42588.2|42568.2|42445.7|42425.7|471
1757660400000|2025-09-12 07:00:00|42518.2|42498.2|42361.1|42341.1|42540.7|42520.7|42342.6|42322.6|2351
1757664000000|2025-09-12 08:00:00|42359.9|42339.9|42346.1|42326.1|42394.9|42374.9|42267.4|42247.4|1557
1757667600000|2025-09-12 09:00:00|42344.7|42324.7|42430.3|42410.3|42444.6|42424.6|42319.7|42299.7|811
1757671200000|2025-09-12 10:00:00|42431.1|42411.1|42419.3|42399.3|42431.1|42411.1|42348.4|42328.4|501
1757674800000|2025-09-12 11:00:00|42416.8|42396.8|42447.7|42427.7|42450.2|42430.2|42385.3|42365.3|564
1757678400000|2025-09-12 12:00:00|42449.1|42429.1|42430.1|42410.1|42461.8|42441.8|42371.2|42351.2|739
1757682000000|2025-09-12 13:00:00|42434.9|42414.9|42538.3|42518.3|42571.4|42551.4|42419.9|42399.9|822
1757685600000|2025-09-12 14:00:00|42537.7|42517.7|42507.1|42487.1|42570.6|42550.6|42479.9|42459.9|1079
1757689200000|2025-09-12 15:00:00|42507.3|42487.3|42582.9|42557.9|42587.9|42562.9|42497.3|42477.3|1380
1757692800000|2025-09-12 16:00:00|42587.9|42562.9|42602.9|42577.9|42617.9|42592.9|42577.9|42547.9|146
1757696400000|2025-09-12 17:00:00|42597.9|42572.9|42602.9|42577.9|42617.9|42587.9|42592.9|42562.9|134
1757700000000|2025-09-12 18:00:00|42607.9|42582.9|42622.9|42602.9|42637.9|42617.9|42602.9|42577.9|97
1757703600000|2025-09-12 19:00:00|42620.4|42600.4|42627.9|42607.9|42640.4|42620.4|42587.9|42567.9|216
1757707200000|2025-09-12 20:00:00|42609.4|42569.4|42611.9|42571.9|42618.2|42578.2|42592.3|42552.3|340
1757887200000|2025-09-14 22:00:00|42609.7|42569.7|42641.6|42601.6|42662.4|42622.4|42601.1|42561.1|0
1757890800000|2025-09-14 23:00:00|42640.8|42600.8|42628.2|42588.2|42644.9|42604.9|42619|42579|0
1757894400000|2025-09-15 00:00:00|42629.8|42589.8|42568.7|42528.7|42641.1|42601.1|42556.9|42516.9|0
1757898000000|2025-09-15 01:00:00|42572.6|42532.6|42611.1|42571.1|42615|42575|42572.5|42532.5|0
1757901600000|2025-09-15 02:00:00|42611.3|42571.3|42611|42571|42626.7|42586.7|42599.7|42559.7|0
1757905200000|2025-09-15 03:00:00|42611.1|42571.1|42641.6|42601.6|42672.3|42632.3|42603.3|42563.3|0
1757908800000|2025-09-15 04:00:00|42641.7|42601.7|42672.4|42632.4|42680|42640|42641.6|42601.6|0
1757912400000|2025-09-15 05:00:00|42672.5|42632.5|42676.2|42636.2|42680.1|42640.1|42649.4|42609.4|0
1757916000000|2025-09-15 06:00:00|42677.7|42657.7|42755.2|42735.2|42767.7|42747.7|42640.2|42620.2|222
1757919600000|2025-09-15 07:00:00|42747.7|42727.7|42983.8|42963.8|42983.8|42963.8|42740.2|42720.2|3555
1757923200000|2025-09-15 08:00:00|42982.7|42962.7|42923.7|42903.7|43041.2|43021.2|42918.7|42898.7|3176
1757926800000|2025-09-15 09:00:00|42925.5|42905.5|42914.3|42894.3|42925.5|42905.5|42868.3|42848.3|854
1757930400000|2025-09-15 10:00:00|42916.8|42896.8|43003.6|42983.6|43016.1|42996.1|42916.8|42896.8|1951
1757934000000|2025-09-15 11:00:00|43004.7|42984.7|43054.7|43034.7|43072.5|43052.5|42972.2|42952.2|5202
1757937600000|2025-09-15 12:00:00|43055.4|43035.4|43041.7|43021.7|43103.9|43083.9|43034.2|43014.2|2699
1757941200000|2025-09-15 13:00:00|43042.9|43022.9|42977.2|42957.2|43057.9|43037.9|42952.2|42932.2|2326
1757944800000|2025-09-15 14:00:00|42979.8|42959.8|43030.3|43010.3|43064|43044|42934.8|42914.8|1492
1757948400000|2025-09-15 15:00:00|43029.4|43009.4|43028.4|43003.4|43068.4|43048.4|42996.9|42976.9|3168
1757952000000|2025-09-15 16:00:00|43033.4|43008.4|43023.4|42993.4|43048.4|43018.4|43013.4|42988.4|1448
1757955600000|2025-09-15 17:00:00|43018.4|42988.4|43038.4|43013.4|43048.4|43023.4|42988.4|42958.4|104
1757959200000|2025-09-15 18:00:00|43033.4|43008.4|42998.4|42978.4|43033.4|43008.4|42970.9|42950.9|113
1757962800000|2025-09-15 19:00:00|43000.9|42980.9|43043.4|43023.4|43048.4|43028.4|42995.9|42975.9|255
1757966400000|2025-09-15 20:00:00|43042.3|43002.3|43017.8|42977.8|43046|43006|43012.7|42972.7|5034
1757970000000|2025-09-15 21:00:00|43017.9|42977.9|43013|42973|43020.9|42980.9|43012.2|42972.2|0
1757973600000|2025-09-15 22:00:00|43013.8|42973.8|43009.9|42969.9|43028|42988|43002.8|42962.8|0
1757977200000|2025-09-15 23:00:00|43009.2|42969.2|43039.9|42999.9|43043.1|43003.1|43007.6|42967.6|0
1757980800000|2025-09-16 00:00:00|43039.1|42999.1|42975.2|42935.2|43039.1|42999.1|42959.5|42919.5|0
1757984400000|2025-09-16 01:00:00|42967.5|42927.5|43014|42974|43037.1|42997.1|42959.8|42919.8|0
1757988000000|2025-09-16 02:00:00|43013.8|42973.8|43026|42986|43045.6|43005.6|43010.1|42970.1|0
1757991600000|2025-09-16 03:00:00|43029.9|42989.9|43045.7|43005.7|43061.1|43021.1|43029.8|42989.8|0
1757995200000|2025-09-16 04:00:00|43041.8|43001.8|43061|43021|43061|43021|43022.5|42982.5|0
1757998800000|2025-09-16 05:00:00|43060.9|43020.9|43076.8|43036.8|43084.6|43044.6|43045.6|43005.6|0
1758002400000|2025-09-16 06:00:00|43108.2|43088.2|43090.7|43070.7|43178.2|43158.2|43073.2|43053.2|661
1758006000000|2025-09-16 07:00:00|43098.2|43078.2|42822.8|42802.8|43140.7|43120.7|42805.3|42785.3|4865
1758009600000|2025-09-16 08:00:00|42821.8|42801.8|43014.1|42994.1|43060.5|43040.5|42811.8|42791.8|7079
1758013200000|2025-09-16 09:00:00|43014.3|42994.3|42862.6|42842.6|43054.3|43034.3|42857.6|42837.6|5650
1758016800000|2025-09-16 10:00:00|42863.1|42843.1|42851.5|42831.5|42905.3|42885.3|42829.2|42809.2|1542
1758020400000|2025-09-16 11:00:00|42852.6|42832.6|42899.8|42879.8|42953.7|42933.7|42847.6|42827.6|4101
1758024000000|2025-09-16 12:00:00|42901.8|42881.8|42842|42822|42947.2|42927.2|42812|42792|1448
1758027600000|2025-09-16 13:00:00|42841.1|42821.1|42684.6|42664.6|42872.6|42852.6|42667.1|42647.1|2217
1758031200000|2025-09-16 14:00:00|42687.7|42667.7|42617.4|42597.4|42748.2|42728.2|42592.4|42572.4|2034
1758034800000|2025-09-16 15:00:00|42615|42595|42553.7|42528.7|42615|42595|42501.2|42481.2|4760
1758038400000|2025-09-16 16:00:00|42548.7|42523.7|42573.7|42543.7|42583.7|42558.7|42538.7|42513.7|211
1758042000000|2025-09-16 17:00:00|42568.7|42538.7|42588.7|42558.7|42593.7|42568.7|42553.7|42528.7|117
1758045600000|2025-09-16 18:00:00|42583.7|42553.7|42606.2|42586.2|42618.7|42598.7|42583.7|42553.7|75
1758049200000|2025-09-16 19:00:00|42603.7|42583.7|42568.7|42548.7|42606.2|42586.2|42551.2|42531.2|218
1758052800000|2025-09-16 20:00:00|42577.1|42537.1|42588|42548|42606.2|42566.2|42574.7|42534.7|6101
1758056400000|2025-09-16 21:00:00|42588.2|42548.2|42577.8|42537.8|42593.5|42553.5|42573.8|42533.8|0
1758060000000|2025-09-16 22:00:00|42578|42538|42610.4|42570.4|42615.1|42575.1|42578|42538|0
1758063600000|2025-09-16 23:00:00|42613.5|42573.5|42606.3|42566.3|42618.9|42578.9|42595.3|42555.3|0
1758067200000|2025-09-17 00:00:00|42606.4|42566.4|42587.9|42547.9|42617.3|42577.3|42557.3|42517.3|0
1758070800000|2025-09-17 01:00:00|42595.6|42555.6|42556.7|42516.7|42611|42571|42556.7|42516.7|0
1758074400000|2025-09-17 02:00:00|42556.8|42516.8|42585.7|42545.7|42589.5|42549.5|42547.2|42507.2|0
1758078000000|2025-09-17 03:00:00|42585.6|42545.6|42593.1|42553.1|42593.3|42553.3|42577.7|42537.7|0
1758081600000|2025-09-17 04:00:00|42593.2|42553.2|42613.3|42573.3|42628.7|42588.7|42585.2|42545.2|0
1758085200000|2025-09-17 05:00:00|42613.2|42573.2|42650.3|42610.3|42650.4|42610.4|42566.4|42526.4|0
1758088800000|2025-09-17 06:00:00|42618.5|42598.5|42598.5|42578.5|42648.5|42628.5|42511|42491|733
1758092400000|2025-09-17 07:00:00|42593.5|42573.5|42431.9|42411.9|42603.5|42583.5|42342.4|42322.4|4491
1758096000000|2025-09-17 08:00:00|42430.5|42410.5|42349.9|42329.9|42453|42433|42274.7|42254.7|4451
1758099600000|2025-09-17 09:00:00|42351.8|42331.8|42177.7|42157.7|42356.8|42336.8|42144.9|42124.9|1643
1758103200000|2025-09-17 10:00:00|42178.2|42158.2|42021.6|42001.6|42219|42199|42006.6|41986.6|2038
1758106800000|2025-09-17 11:00:00|42020.8|42000.8|42014.4|41994.4|42081.2|42061.2|41954.8|41934.8|1519
1758110400000|2025-09-17 12:00:00|42017.4|41997.4|41987.9|41967.9|42024.9|42004.9|41930.2|41910.2|1736
1758114000000|2025-09-17 13:00:00|41991.7|41971.7|42104.3|42084.3|42134.3|42114.3|41976.7|41956.7|1726
1758117600000|2025-09-17 14:00:00|42102.3|42082.3|41944.8|41924.8|42129.8|42109.8|41942.3|41922.3|2111
1758121200000|2025-09-17 15:00:00|41942.9|41922.9|42025.7|41995.7|42035.7|42010.7|41892.9|41872.9|3199
1758124800000|2025-09-17 16:00:00|42030.7|42000.7|41990.7|41960.7|42030.7|42005.7|41985.7|41955.7|221
1758128400000|2025-09-17 17:00:00|41995.7|41965.7|42023.7|41987.7|42028.7|41995.7|41990.7|41960.7|102
1758132000000|2025-09-17 18:00:00|42021.2|41985.2|41975.7|41955.7|42100.7|42075.7|41860.7|41840.7|776
1758135600000|2025-09-17 19:00:00|41970.7|41950.7|41973.2|41953.2|42063.2|42043.2|41948.2|41928.2|510
1758139200000|2025-09-17 20:00:00|41995.1|41955.1|42029.8|41989.8|42050.1|42010.1|41995.1|41955.1|1527
1758142800000|2025-09-17 21:00:00|42027.6|41987.6|42032.1|41992.1|42036.8|41996.8|42026|41986|0
1758146400000|2025-09-17 22:00:00|42031.4|41991.4|42120.2|42080.2|42131.9|42091.9|42024.4|41984.4|0
1758150000000|2025-09-17 23:00:00|42120.3|42080.3|42132.9|42092.9|42139.1|42099.1|42118.1|42078.1|0
1758153600000|2025-09-18 00:00:00|42132.1|42092.1|42049.9|42009.9|42134.5|42094.5|41969.9|41929.9|0
1758157200000|2025-09-18 01:00:00|42053.7|42013.7|42081|42041|42163.9|42123.9|42043|42003|0
1758160800000|2025-09-18 02:00:00|42080.9|42040.9|42104.4|42064.4|42104.4|42064.4|42051|42011|0
1758164400000|2025-09-18 03:00:00|42104.5|42064.5|42150.1|42110.1|42180.6|42140.6|42104.4|42064.4|0
1758168000000|2025-09-18 04:00:00|42150.2|42110.2|42089.6|42049.6|42150.3|42110.3|42085.8|42045.8|0
1758171600000|2025-09-18 05:00:00|42089.5|42049.5|42048.3|42008.3|42112.4|42072.4|42035.5|41995.5|0
1758175200000|2025-09-18 06:00:00|42065.1|42045.1|42215.1|42195.1|42217.6|42197.6|42017.6|41997.6|343
1758178800000|2025-09-18 07:00:00|42217.6|42197.6|42109.5|42089.5|42312.6|42292.6|42104.5|42084.5|2785
1758182400000|2025-09-18 08:00:00|42111.3|42091.3|42257|42237|42288.5|42268.5|42038.8|42018.8|2386
1758186000000|2025-09-18 09:00:00|42256.3|42236.3|42179.1|42159.1|42296.3|42276.3|42116.6|42096.6|1057
1758189600000|2025-09-18 10:00:00|42178.7|42158.7|42292.7|42272.7|42314|42294|42178.7|42158.7|839
1758193200000|2025-09-18 11:00:00|42295.1|42275.1|42168.8|42148.8|42312.6|42292.6|42146.3|42126.3|699
1758196800000|2025-09-18 12:00:00|42172.2|42152.2|42179.7|42159.7|42231.3|42211.3|42135.5|42115.5|538
1758200400000|2025-09-18 13:00:00|42178.5|42158.5|42196.9|42176.9|42211.9|42191.9|42031.8|42011.8|870
1758204000000|2025-09-18 14:00:00|42194.4|42174.4|42168.3|42148.3|42269.3|42249.3|42115.8|42095.8|1008
1758207600000|2025-09-18 15:00:00|42166.8|42146.8|42309.9|42284.9|42334.9|42314.9|42149.3|42129.3|1487
1758211200000|2025-09-18 16:00:00|42314.9|42289.9|42374.9|42344.9|42390.4|42354.9|42314.9|42284.9|250
1758214800000|2025-09-18 17:00:00|42384.9|42349.9|42354.9|42324.9|42384.9|42354.9|42349.9|42324.9|71
1758218400000|2025-09-18 18:00:00|42349.9|42314.9|42377.4|42357.4|42379.9|42359.9|42327.4|42301.9|45
1758222000000|2025-09-18 19:00:00|42374.9|42354.9|42357.4|42337.4|42392.4|42372.4|42297.4|42277.4|264
1758225600000|2025-09-18 20:00:00|42354.6|42314.6|42396.8|42356.8|42400.6|42360.6|42347.7|42307.7|0
1758229200000|2025-09-18 21:00:00|42397.6|42357.6|42400.6|42360.6|42401.4|42361.4|42396|42356|0
1758232800000|2025-09-18 22:00:00|42399.9|42359.9|42422.5|42382.5|42432.1|42392.1|42389.9|42349.9|0
1758236400000|2025-09-18 23:00:00|42422.6|42382.6|42423.2|42383.2|42437.7|42397.7|42418.6|42378.6|0
1758240000000|2025-09-19 00:00:00|42424.7|42384.7|42359.6|42319.6|42436.2|42396.2|42344.5|42304.5|0
1758243600000|2025-09-19 01:00:00|42355.9|42315.9|42374.8|42334.8|42382.6|42342.6|42344.5|42304.5|0
1758247200000|2025-09-19 02:00:00|42375|42335|42355.9|42315.9|42390|42350|42329.5|42289.5|0
1758250800000|2025-09-19 03:00:00|42356|42316|42352.4|42312.4|42375.5|42335.5|42329.7|42289.7|0
1758254400000|2025-09-19 04:00:00|42352.3|42312.3|42345.1|42305.1|42352.5|42312.5|42299.1|42259.1|0
1758258000000|2025-09-19 05:00:00|42345.2|42305.2|42314.5|42274.5|42359.9|42319.9|42284.3|42244.3|0
1758261600000|2025-09-19 06:00:00|42352.2|42332.2|42302.2|42282.2|42414.7|42394.7|42259.7|42239.7|1255
1758265200000|2025-09-19 07:00:00|42304.7|42284.7|42532|42512|42562.9|42542.9|42277.2|42257.2|2398
1758268800000|2025-09-19 08:00:00|42532.1|42512.1|42589.5|42569.5|42705.3|42685.3|42527.1|42507.1|1754
1758272400000|2025-09-19 09:00:00|42591.3|42571.3|42420.5|42400.5|42626.3|42606.3|42420.5|42400.5|1105
1758276000000|2025-09-19 10:00:00|42423|42403|42343.8|42323.8|42459.1|42439.1|42341.3|42321.3|794
1758279600000|2025-09-19 11:00:00|42344.7|42324.7|42340.2|42320.2|42401.8|42381.8|42275.1|42255.1|606
1758283200000|2025-09-19 12:00:00|42339.7|42319.7|42391|42371|42393.5|42373.5|42288|42268|355
1758286800000|2025-09-19 13:00:00|42392.8|42372.8|42434.5|42414.5|42437.3|42417.3|42352.9|42332.9|671
1758290400000|2025-09-19 14:00:00|42433.1|42413.1|42391.8|42371.8|42446.8|42426.8|42369.3|42349.3|1277
1758294000000|2025-09-19 15:00:00|42392.5|42372.5|42266.5|42241.5|42415|42395|42209|42189|2606
1758297600000|2025-09-19 16:00:00|42261.5|42236.5|42281.5|42256.5|42291.5|42266.5|42261.5|42231.5|128
1758301200000|2025-09-19 17:00:00|42286.5|42261.5|42316.5|42286.5|42321.5|42291.5|42271.5|42246.5|120
1758304800000|2025-09-19 18:00:00|42321.5|42291.5|42311.5|42291.5|42321.5|42291.5|42284|42261.5|36
1758308400000|2025-09-19 19:00:00|42314|42294|42339|42319|42366.5|42346.5|42309|42289|116
1758312000000|2025-09-19 20:00:00|42355.6|42315.6|42344.2|42304.2|42371.8|42331.8|42331.2|42291.2|0
1758315600000|2025-09-19 21:00:00|42344.8|42304.8|42344.8|42304.8|42344.8|42304.8|42344.8|42304.8|0
1758492000000|2025-09-21 22:00:00|42345.5|42305.5|42410.8|42370.8|42430|42390|42345.5|42305.5|0
1758495600000|2025-09-21 23:00:00|42410.9|42370.9|42403.2|42363.2|42415.5|42375.5|42399.3|42359.3|0
1758499200000|2025-09-22 00:00:00|42403.9|42363.9|42432.4|42392.4|42500.5|42460.5|42399.3|42359.3|0
1758502800000|2025-09-22 01:00:00|42432.5|42392.5|42440.3|42400.3|42485.3|42445.3|42417.6|42377.6|0
1758506400000|2025-09-22 02:00:00|42440.5|42400.5|42455.4|42415.4|42462.8|42422.8|42433|42393|0
1758510000000|2025-09-22 03:00:00|42455.5|42415.5|42468|42428|42475.5|42435.5|42422.7|42382.7|0
1758513600000|2025-09-22 04:00:00|42468.1|42428.1|42455.2|42415.2|42485.4|42445.4|42425.5|42385.5|0
1758517200000|2025-09-22 05:00:00|42462.7|42422.7|42417.9|42377.9|42462.8|42422.8|42417.9|42377.9|0
1758520800000|2025-09-22 06:00:00|42321.3|42301.3|42251.3|42231.3|42343.8|42323.8|42206.3|42186.3|216
1758524400000|2025-09-22 07:00:00|42243.8|42223.8|42163|42143|42301.3|42281.3|41931.3|41911.3|2663
1758528000000|2025-09-22 08:00:00|42158|42138|42247.6|42227.6|42280.1|42260.1|42150.5|42130.5|853
1758531600000|2025-09-22 09:00:00|42250.1|42230.1|42150.1|42130.1|42272.6|42252.6|42130.1|42110.1|807
1758535200000|2025-09-22 10:00:00|42152.6|42132.6|42234.1|42214.1|42292.6|42272.6|42112.6|42092.6|838
1758538800000|2025-09-22 11:00:00|42231.6|42211.6|42184.4|42164.4|42271.6|42251.6|42179.4|42159.4|519
1758542400000|2025-09-22 12:00:00|42185.1|42165.1|42232.9|42212.9|42283.9|42263.9|42175.1|42155.1|391
1758546000000|2025-09-22 13:00:00|42232|42212|42356.4|42336.4|42368.9|42348.9|42221.3|42201.3|796
1758549600000|2025-09-22 14:00:00|42359.2|42339.2|42353.2|42333.2|42383.2|42363.2|42302.6|42282.6|656
1758553200000|2025-09-22 15:00:00|42351.5|42331.5|42383.2|42358.2|42465.7|42445.7|42351.5|42331.5|1355
1758556800000|2025-09-22 16:00:00|42388.2|42353.2|42478.2|42448.2|42478.2|42448.2|42383.2|42353.2|130
1758560400000|2025-09-22 17:00:00|42483.2|42453.2|42503.2|42478.2|42518.2|42488.2|42473.2|42448.2|64
1758564000000|2025-09-22 18:00:00|42498.2|42473.2|42515.7|42495.7|42520.7|42500.7|42493.2|42463.2|50
1758567600000|2025-09-22 19:00:00|42518.2|42498.2|42525.7|42505.7|42545.7|42525.7|42510.7|42490.7|184
1758571200000|2025-09-22 20:00:00|42539.1|42499.1|42527.6|42487.6|42543.7|42503.7|42503.6|42463.6|0
1758574800000|2025-09-22 21:00:00|42527.5|42487.5|42535.4|42495.4|42539.2|42499.2|42522.2|42482.2|0
1758578400000|2025-09-22 22:00:00|42535.3|42495.3|42523.8|42483.8|42537|42497|42506.1|42466.1|0
1758582000000|2025-09-22 23:00:00|42523.9|42483.9|42533.2|42493.2|42538.6|42498.6|42517|42477|0
1758585600000|2025-09-23 00:00:00|42533.9|42493.9|42521|42481|42558.7|42518.7|42520.8|42480.8|0
1758589200000|2025-09-23 01:00:00|42521.1|42481.1|42521.1|42481.1|42551.4|42511.4|42513.8|42473.8|0
1758592800000|2025-09-23 02:00:00|42521.2|42481.2|42510|42470|42536.3|42496.3|42506.1|42466.1|0
1758596400000|2025-09-23 03:00:00|42506.3|42466.3|42528.8|42488.8|42543.9|42503.9|42506.3|42466.3|0
1758600000000|2025-09-23 04:00:00|42528.7|42488.7|42496.5|42456.5|42528.8|42488.8|42485|42445|0
1758603600000|2025-09-23 05:00:00|42504|42464|42508.3|42468.3|42587.4|42547.4|42497.1|42457.1|0
1758607200000|2025-09-23 06:00:00|42525.5|42505.5|42550.5|42530.5|42595.5|42575.5|42510.5|42490.5|285
1758610800000|2025-09-23 07:00:00|42548|42528|42360.1|42340.1|42585.5|42565.5|42303|42283|2104
1758614400000|2025-09-23 08:00:00|42361.1|42341.1|42539.7|42519.7|42547.2|42527.2|42356.1|42336.1|628
1758618000000|2025-09-23 09:00:00|42541.2|42521.2|42567.2|42547.2|42629.3|42609.3|42531.2|42511.2|520
1758621600000|2025-09-23 10:00:00|42567.1|42547.1|42488.5|42468.5|42569.6|42549.6|42424|42404|451
1758625200000|2025-09-23 11:00:00|42486|42466|42557.1|42537.1|42564.6|42544.6|42466|42446|417
1758628800000|2025-09-23 12:00:00|42555.6|42535.6|42563.7|42543.7|42608.3|42588.3|42524|42504|335
1758632400000|2025-09-23 13:00:00|42561.9|42541.9|42608.2|42588.2|42684.3|42664.3|42556.9|42536.9|935
1758636000000|2025-09-23 14:00:00|42609.1|42589.1|42644.1|42624.1|42688|42668|42576.6|42556.6|685
1758639600000|2025-09-23 15:00:00|42644|42624|42508.1|42483.1|42646.5|42626.5|42488.1|42458.1|1295
1758643200000|2025-09-23 16:00:00|42503.1|42478.1|42513.1|42488.1|42533.1|42503.1|42483.1|42458.1|164
1758646800000|2025-09-23 17:00:00|42518.1|42483.1|42378.1|42348.1|42518.1|42493.1|42343.1|42313.1|399
1758650400000|2025-09-23 18:00:00|42383.1|42353.1|42333.1|42313.1|42393.1|42370.6|42325.6|42305.6|78
1758654000000|2025-09-23 19:00:00|42335.6|42315.6|42330.6|42310.6|42355.6|42335.6|42275.6|42255.6|224
1758657600000|2025-09-23 20:00:00|42342.2|42302.2|42354.8|42314.8|42367.9|42327.9|42338.7|42298.7|0
1758661200000|2025-09-23 21:00:00|42354.7|42314.7|42375.5|42335.5|42384.7|42344.7|42352.5|42312.5|0
1758664800000|2025-09-23 22:00:00|42375.4|42335.4|42374.7|42334.7|42395.5|42355.5|42362.5|42322.5|0
1758668400000|2025-09-23 23:00:00|42375.4|42335.4|42366.9|42326.9|42381.5|42341.5|42363.1|42323.1|0
1758672000000|2025-09-24 00:00:00|42365.4|42325.4|42344.5|42304.5|42368.4|42328.4|42302.9|42262.9|0
1758675600000|2025-09-24 01:00:00|42340.8|42300.8|42340.3|42300.3|42348.3|42308.3|42325.3|42285.3|0
1758679200000|2025-09-24 02:00:00|42340.2|42300.2|42355.8|42315.8|42363.4|42323.4|42340.2|42300.2|0
1758682800000|2025-09-24 03:00:00|42355.7|42315.7|42356|42316|42363.4|42323.4|42348.3|42308.3|0
1758686400000|2025-09-24 04:00:00|42363.5|42323.5|42348.9|42308.9|42363.5|42323.5|42341.1|42301.1|0
1758690000000|2025-09-24 05:00:00|42356.3|42316.3|42423.7|42383.7|42423.7|42383.7|42333.8|42293.8|0
1758693600000|2025-09-24 06:00:00|42422.9|42402.9|42430.4|42410.4|42457.9|42437.9|42370.4|42350.4|162
1758697200000|2025-09-24 07:00:00|42417.9|42397.9|42380.9|42360.9|42420.4|42400.4|42158.9|42138.9|2016
1758700800000|2025-09-24 08:00:00|42383|42363|42387.5|42367.5|42402.5|42382.5|42291.4|42271.4|510
1758704400000|2025-09-24 09:00:00|42385|42365|42328.1|42308.1|42394.9|42374.9|42298.2|42278.2|389
1758708000000|2025-09-24 10:00:00|42328.7|42308.7|42396.7|42376.7|42406.7|42386.7|42306.2|42286.2|358
1758711600000|2025-09-24 11:00:00|42396.3|42376.3|42363.1|42343.1|42416.3|42396.3|42328.1|42308.1|715
1758715200000|2025-09-24 12:00:00|42360.3|42340.3|42369.7|42349.7|42401.1|42381.1|42347.2|42327.2|432
1758718800000|2025-09-24 13:00:00|42368.6|42348.6|42387.4|42367.4|42481.1|42461.1|42338.6|42318.6|1077
1758722400000|2025-09-24 14:00:00|42390.9|42370.9|42515.2|42495.2|42542.7|42522.7|42390.9|42370.9|802
1758726000000|2025-09-24 15:00:00|42515.9|42495.9|42370.8|42340.8|42530.9|42510.9|42365.8|42335.8|2013
1758729600000|2025-09-24 16:00:00|42375.8|42345.8|42400.8|42375.8|42415.8|42390.8|42345.8|42320.8|186
1758733200000|2025-09-24 17:00:00|42405.8|42370.8|42385.8|42360.8|42440.8|42415.8|42385.8|42355.8|113
1758736800000|2025-09-24 18:00:00|42390.8|42355.8|42405.8|42385.8|42405.8|42385.8|42370.8|42345.8|117
1758740400000|2025-09-24 19:00:00|42403.3|42383.3|42433.3|42413.3|42433.3|42413.3|42388.3|42368.3|128
1758744000000|2025-09-24 20:00:00|42432.9|42392.9|42459|42419|42472.9|42432.9|42431.5|42391.5|0
1758747600000|2025-09-24 21:00:00|42459.1|42419.1|42465.3|42425.3|42469.9|42429.9|42456.8|42416.8|0
1758751200000|2025-09-24 22:00:00|42465.5|42425.5|42464.5|42424.5|42475.3|42435.3|42449.9|42409.9|0
1758754800000|2025-09-24 23:00:00|42463|42423|42472.2|42432.2|42473.7|42433.7|42452.2|42412.2|0
1758758400000|2025-09-25 00:00:00|42471.4|42431.4|42456.4|42416.4|42501.4|42461.4|42448.7|42408.7|0
1758762000000|2025-09-25 01:00:00|42456.3|42416.3|42478.9|42438.9|42486.7|42446.7|42426.4|42386.4|0
1758765600000|2025-09-25 02:00:00|42475.2|42435.2|42482.3|42442.3|42494|42454|42471.3|42431.3|0
1758769200000|2025-09-25 03:00:00|42486|42446|42478.6|42438.6|42493.6|42453.6|42471.2|42431.2|0
1758772800000|2025-09-25 04:00:00|42471.1|42431.1|42448|42408|42486.1|42446.1|42444.1|42404.1|0
1758776400000|2025-09-25 05:00:00|42448.1|42408.1|42470.2|42430.2|42470.3|42430.3|42425.2|42385.2|0
1758780000000|2025-09-25 06:00:00|42452.8|42432.8|42387.8|42367.8|42485.3|42465.3|42370.3|42350.3|166
1758783600000|2025-09-25 07:00:00|42372.8|42352.8|42372.5|42352.5|42447.8|42427.8|42195.3|42175.3|2680
1758787200000|2025-09-25 08:00:00|42372.9|42352.9|42304.4|42284.4|42425.4|42405.4|42289.4|42269.4|779
1758790800000|2025-09-25 09:00:00|42304.6|42284.6|42337.7|42317.7|42420.8|42400.8|42297.1|42277.1|869
1758794400000|2025-09-25 10:00:00|42339.8|42319.8|42315.2|42295.2|42387.2|42367.2|42309.8|42289.8|382
1758798000000|2025-09-25 11:00:00|42312.7|42292.7|42226.2|42206.2|42327.7|42307.7|42145.2|42125.2|982
1758801600000|2025-09-25 12:00:00|42227.9|42207.9|42194.5|42174.5|42233.9|42213.9|42140.3|42120.3|827
1758805200000|2025-09-25 13:00:00|42192.2|42172.2|42280|42260|42312.5|42292.5|42189.7|42169.7|1098
1758808800000|2025-09-25 14:00:00|42282.6|42262.6|42311|42291|42336|42316|42272.3|42252.3|1055
1758812400000|2025-09-25 15:00:00|42312.6|42292.6|42331|42306|42341|42316|42186|42166|1639
1758816000000|2025-09-25 16:00:00|42326|42301|42326|42296|42336|42306|42291|42261|170
1758819600000|2025-09-25 17:00:00|42321|42301|42216|42186|42351|42321|42216|42186|206
1758823200000|2025-09-25 18:00:00|42211|42191|42301|42281|42308.5|42288.5|42156|42131|122
1758826800000|2025-09-25 19:00:00|42298.5|42278.5|42321|42301|42341|42321|42263.5|42243.5|137
1758830400000|2025-09-25 20:00:00|42336|42296|42349.1|42309.1|42374.4|42334.4|42325.3|42285.3|0
1758834000000|2025-09-25 21:00:00|42349|42309|42340.7|42300.7|42349|42309|42338.4|42298.4|0
1758837600000|2025-09-25 22:00:00|42340.8|42300.8|42356.8|42316.8|42385.9|42345.9|42340.8|42300.8|0
1758841200000|2025-09-25 23:00:00|42356.7|42316.7|42333.8|42293.8|42362.9|42322.9|42330.7|42290.7|0
1758844800000|2025-09-26 00:00:00|42334.6|42294.6|42331.4|42291.4|42355.2|42315.2|42285.8|42245.8|0
1758848400000|2025-09-26 01:00:00|42331.3|42291.3|42301|42261|42331.3|42291.3|42278.3|42238.3|0
1758852000000|2025-09-26 02:00:00|42301.1|42261.1|42301.2|42261.2|42339.1|42299.1|42286|42246|0
1758855600000|2025-09-26 03:00:00|42301.1|42261.1|42285.9|42245.9|42301.2|42261.2|42255.6|42215.6|0
1758859200000|2025-09-26 04:00:00|42286|42246|42248.1|42208.1|42308.9|42268.9|42240.5|42200.5|0
1758862800000|2025-09-26 05:00:00|42255.5|42215.5|42293.5|42253.5|42301|42261|42240.6|42200.6|0
1758866400000|2025-09-26 06:00:00|42343.3|42323.3|42378.3|42358.3|42405.8|42385.8|42333.3|42313.3|251
1758870000000|2025-09-26 07:00:00|42388.3|42368.3|42465.8|42445.8|42585.8|42565.8|42378.3|42358.3|2239
1758873600000|2025-09-26 08:00:00|42461.2|42441.2|42335.5|42315.5|42504.6|42484.6|42320.5|42300.5|696
1758877200000|2025-09-26 09:00:00|42337.6|42317.6|42366.6|42346.6|42396.6|42376.6|42306|42286|654
1758880800000|2025-09-26 10:00:00|42367.5|42347.5|42435.1|42415.1|42456.1|42436.1|42365|42345|466
1758884400000|2025-09-26 11:00:00|42433.3|42413.3|42585.9|42565.9|42598.4|42578.4|42420.8|42400.8|1073
1758888000000|2025-09-26 12:00:00|42587|42567|42671.4|42651.4|42681.4|42661.4|42546|42526|1045
1758891600000|2025-09-26 13:00:00|42672.8|42652.8|42700.7|42680.7|42700.7|42680.7|42559.2|42539.2|1140
1758895200000|2025-09-26 14:00:00|42697.4|42677.4|42664|42644|42729.9|42709.9|42585.1|42565.1|1259
1758898800000|2025-09-26 15:00:00|42662|42642|42615|42590|42672|42652|42598.1|42578.1|1373
1758902400000|2025-09-26 16:00:00|42620|42585|42675|42645|42680|42650|42595|42565|236
1758906000000|2025-09-26 17:00:00|42670|42640|42660|42635|42675|42645|42640|42615|143
1758909600000|2025-09-26 18:00:00|42655|42630|42667.5|42647.5|42685|42665|42640|42615|59
1758913200000|2025-09-26 19:00:00|42665|42645|42670|42650|42692.5|42672.5|42657.5|42637.5|226
1758916800000|2025-09-26 20:00:00|42677.4|42637.4|42686.6|42646.6|42714.9|42674.9|42671.3|42631.3|0
1758920400000|2025-09-26 21:00:00|42687.1|42647.1|42687.1|42647.1|42687.1|42647.1|42687.1|42647.1|0
1759096800000|2025-09-28 22:00:00|42701.7|42661.7|42720.3|42680.3|42739.5|42699.5|42690.1|42650.1|0
1759100400000|2025-09-28 23:00:00|42721.1|42681.1|42734.9|42694.9|42749.5|42709.5|42718|42678|0
1759104000000|2025-09-29 00:00:00|42734.8|42694.8|42774.4|42734.4|42807.8|42767.8|42726.5|42686.5|0
1759107600000|2025-09-29 01:00:00|42781.9|42741.9|42759.6|42719.6|42781.9|42741.9|42736.7|42696.7|0
1759111200000|2025-09-29 02:00:00|42752.1|42712.1|42790|42750|42790|42750|42737|42697|0
1759114800000|2025-09-29 03:00:00|42789.9|42749.9|42791.9|42751.9|42799.5|42759.5|42706.7|42666.7|0
1759118400000|2025-09-29 04:00:00|42791.8|42751.8|42768.5|42728.5|42821.9|42781.9|42746|42706|0
1759122000000|2025-09-29 05:00:00|42761.1|42721.1|42752.6|42712.6|42805.2|42765.2|42752.6|42712.6|0
1759125600000|2025-09-29 06:00:00|42742.3|42722.3|42782.3|42762.3|42834.8|42814.8|42699.8|42679.8|574
1759129200000|2025-09-29 07:00:00|42784.8|42764.8|42536.1|42516.1|42812.3|42792.3|42523.6|42503.6|2366
1759132800000|2025-09-29 08:00:00|42533.6|42513.6|42624.8|42604.8|42650.6|42630.6|42498.6|42478.6|776
1759136400000|2025-09-29 09:00:00|42627.7|42607.7|42601.9|42581.9|42713.3|42693.3|42594.4|42574.4|565
1759140000000|2025-09-29 10:00:00|42602.6|42582.6|42582.6|42562.6|42685.1|42665.1|42569.5|42549.5|406
1759143600000|2025-09-29 11:00:00|42583.3|42563.3|42620.8|42600.8|42645.6|42625.6|42562.5|42542.5|270
1759147200000|2025-09-29 12:00:00|42623.3|42603.3|42564.7|42544.7|42623.3|42603.3|42554.9|42534.9|477
1759150800000|2025-09-29 13:00:00|42562.5|42542.5|42547.1|42527.1|42586.7|42566.7|42522.1|42502.1|573
1759154400000|2025-09-29 14:00:00|42543.7|42523.7|42592.1|42572.1|42615.6|42595.6|42523.7|42503.7|760
1759158000000|2025-09-29 15:00:00|42590.9|42570.9|42549.2|42524.2|42611.7|42591.7|42519.2|42499.2|1141
1759161600000|2025-09-29 16:00:00|42554.2|42529.2|42564.2|42539.2|42574.2|42544.2|42539.2|42514.2|710
1759165200000|2025-09-29 17:00:00|42559.2|42534.2|42549.2|42524.2|42564.2|42534.2|42524.2|42499.2|61
1759168800000|2025-09-29 18:00:00|42554.2|42529.2|42584.2|42564.2|42591.7|42571.7|42544.2|42519.2|32
1759172400000|2025-09-29 19:00:00|42581.7|42561.7|42581.7|42561.7|42586.7|42566.7|42539.2|42519.2|113
1759176000000|2025-09-29 20:00:00|42589.6|42549.6|42559.7|42519.7|42599.5|42559.5|42549.8|42509.8|0
1759179600000|2025-09-29 21:00:00|42558.9|42518.9|42557.4|42517.4|42562|42522|42553.6|42513.6|0
1759183200000|2025-09-29 22:00:00|42557.5|42517.5|42584.9|42544.9|42589.5|42549.5|42550.6|42510.6|0
1759186800000|2025-09-29 23:00:00|42585|42545|42576.5|42536.5|42597.9|42557.9|42571.9|42531.9|0
1759190400000|2025-09-30 00:00:00|42575|42535|42600|42560|42622.3|42582.3|42547.5|42507.5|0
1759194000000|2025-09-30 01:00:00|42599.9|42559.9|42584.4|42544.4|42600|42560|42554.7|42514.7|0
1759197600000|2025-09-30 02:00:00|42584.5|42544.5|42592.7|42552.7|42600|42560|42576.9|42536.9|0
1759201200000|2025-09-30 03:00:00|42585.3|42545.3|42603.5|42563.5|42630.1|42590.1|42577.5|42537.5|0
1759204800000|2025-09-30 04:00:00|42603.6|42563.6|42587.5|42547.5|42614.7|42574.7|42587.4|42547.4|0
1759208400000|2025-09-30 05:00:00|42587.4|42547.4|42578.6|42538.6|42608.4|42568.4|42568.7|42528.7|0
1759212000000|2025-09-30 06:00:00|42576.5|42556.5|42526.5|42506.5|42634|42614|42526.5|42506.5|184
1759215600000|2025-09-30 07:00:00|42511.5|42491.5|42411.5|42391.5|42586.5|42566.5|42384|42364|1751
1759219200000|2025-09-30 08:00:00|42401.5|42381.5|42470.1|42450.1|42495.1|42475.1|42341.5|42321.5|1045
1759222800000|2025-09-30 09:00:00|42471|42451|42545.4|42525.4|42552.9|42532.9|42468.5|42448.5|681
1759226400000|2025-09-30 10:00:00|42549.4|42529.4|42532.8|42512.8|42590.1|42570.1|42525.3|42505.3|366
1759230000000|2025-09-30 11:00:00|42536.5|42516.5|42576.5|42556.5|42617.4|42597.4|42511.5|42491.5|315
1759233600000|2025-09-30 12:00:00|42575.6|42555.6|42577.4|42557.4|42628.9|42608.9|42560.7|42540.7|457
1759237200000|2025-09-30 13:00:00|42576.4|42556.4|42689.9|42669.9|42689.9|42669.9|42563.9|42543.9|768
1759240800000|2025-09-30 14:00:00|42686|42666|42680.5|42660.5|42706|42686|42610.2|42590.2|889
1759244400000|2025-09-30 15:00:00|42680.3|42660.3|42713.4|42688.4|42785.9|42765.9|42668.4|42648.4|2643
1759248000000|2025-09-30 16:00:00|42718.4|42693.4|42728.4|42703.4|42778.4|42748.4|42708.4|42678.4|200
1759251600000|2025-09-30 17:00:00|42723.4|42698.4|42718.4|42693.4|42743.4|42718.4|42693.4|42668.4|111
1759255200000|2025-09-30 18:00:00|42723.4|42688.4|42773.4|42753.4|42780.9|42760.9|42718.4|42688.4|115
1759258800000|2025-09-30 19:00:00|42775.9|42755.9|42870.9|42850.9|42883.4|42863.4|42770.9|42750.9|243
1759262400000|2025-09-30 20:00:00|42876.4|42836.4|42766.7|42726.7|42876.5|42836.5|42752.9|42712.9|1
1759266000000|2025-09-30 21:00:00|42766.8|42726.8|42775.1|42735.1|42776.7|42736.7|42762.9|42722.9|0
1759269600000|2025-09-30 22:00:00|42775|42735|42765.5|42725.5|42819.5|42779.5|42748.7|42708.7|0
1759273200000|2025-09-30 23:00:00|42764.8|42724.8|42801.2|42761.2|42815|42775|42748.1|42708.1|0
1759276800000|2025-10-01 00:00:00|42801.3|42761.3|42800.8|42760.8|42845.9|42805.9|42779|42739|0
1759280400000|2025-10-01 01:00:00|42800.7|42760.7|42778.6|42738.6|42811.8|42771.8|42770.9|42730.9|0
1759284000000|2025-10-01 02:00:00|42778.5|42738.5|42770.5|42730.5|42785.9|42745.9|42759.3|42719.3|0
1759287600000|2025-10-01 03:00:00|42770.4|42730.4|42788.7|42748.7|42799.8|42759.8|42747.4|42707.4|0
1759291200000|2025-10-01 04:00:00|42788.6|42748.6|42762.7|42722.7|42800.1|42760.1|42755.3|42715.3|0
1759294800000|2025-10-01 05:00:00|42762.6|42722.6|42718.5|42678.5|42762.9|42722.9|42694|42654|0
1759298400000|2025-10-01 06:00:00|42705.7|42685.7|42675.7|42655.7|42745.7|42725.7|42648.2|42628.2|368
1759302000000|2025-10-01 07:00:00|42665.7|42645.7|42608.7|42588.7|42715.7|42695.7|42498.2|42478.2|2303
1759305600000|2025-10-01 08:00:00|42606.2|42586.2|42596.2|42576.2|42628.7|42608.7|42441.2|42421.2|1476
1759309200000|2025-10-01 09:00:00|42598.7|42578.7|42734.6|42714.6|42774.2|42754.2|42578.7|42558.7|1176
1759312800000|2025-10-01 10:00:00|42738.1|42718.1|42801.7|42781.7|42832.6|42812.6|42735.6|42715.6|953
1759316400000|2025-10-01 11:00:00|42799.9|42779.9|42839.6|42819.6|42869.6|42849.6|42737.3|42717.3|1067
1759320000000|2025-10-01 12:00:00|42838|42818|42855|42835|42865.5|42845.5|42763.4|42743.4|643
1759323600000|2025-10-01 13:00:00|42855.3|42835.3|42961.2|42941.2|43000.4|42980.4|42850.3|42830.3|1413
1759327200000|2025-10-01 14:00:00|42960.6|42940.6|43050.5|43030.5|43120|43100|42960.6|42940.6|1956
1759330800000|2025-10-01 15:00:00|43048.2|43028.2|43105|43080|43125|43102.5|43037.4|43017.4|1830
1759334400000|2025-10-01 16:00:00|43110|43085|43155|43130|43180|43155|43105|43075|364
1759338000000|2025-10-01 17:00:00|43150|43125|43210|43185|43220|43190|43145|43120|287
1759341600000|2025-10-01 18:00:00|43215|43190|43235|43215|43262.5|43242.5|43195|43165|278
1759345200000|2025-10-01 19:00:00|43232.5|43212.5|43205|43185|43272.5|43252.5|43200|43180|355
1759348800000|2025-10-01 20:00:00|43208.3|43168.3|43178.9|43138.9|43208.3|43168.3|43167.5|43127.5|0
1759352400000|2025-10-01 21:00:00|43178.2|43138.2|43180|43140|43187.6|43147.6|43176.1|43136.1|0
1759356000000|2025-10-01 22:00:00|43180.7|43140.7|43193.9|43153.9|43209.1|43169.1|43180.7|43140.7|0
1759359600000|2025-10-01 23:00:00|43193.8|43153.8|43200.7|43160.7|43212.9|43172.9|43180.9|43140.9|0
1759363200000|2025-10-02 00:00:00|43200.8|43160.8|43244.1|43204.1|43251.7|43211.7|43191.2|43151.2|0
1759366800000|2025-10-02 01:00:00|43244.2|43204.2|43296.7|43256.7|43304.1|43264.1|43236.3|43196.3|0
1759370400000|2025-10-02 02:00:00|43300.4|43260.4|43281.3|43241.3|43304.1|43264.1|43251.5|43211.5|0
1759374000000|2025-10-02 03:00:00|43281.2|43241.2|43304|43264|43307.7|43267.7|43273.4|43233.4|0
1759377600000|2025-10-02 04:00:00|43304.1|43264.1|43282.4|43242.4|43334.1|43294.1|43274|43234|0
1759381200000|2025-10-02 05:00:00|43282.3|43242.3|43311.5|43271.5|43334.6|43294.6|43282.3|43242.3|0
1759384800000|2025-10-02 06:00:00|43329.6|43309.6|43334.6|43314.6|43394.6|43374.6|43284.6|43264.6|474
1759388400000|2025-10-02 07:00:00|43342.1|43322.1|43223.7|43203.7|43377.1|43357.1|43121.7|43101.7|2808
1759392000000|2025-10-02 08:00:00|43223.4|43203.4|43281.2|43261.2|43293.3|43273.3|43203.9|43183.9|1102
1759395600000|2025-10-02 09:00:00|43278.6|43258.6|43209|43189|43288.6|43268.6|43129.8|43109.8|972
1759399200000|2025-10-02 10:00:00|43210.3|43190.3|43264.3|43244.3|43266.8|43246.8|43178.3|43158.3|476
1759402800000|2025-10-02 11:00:00|43263.1|43243.1|43179.5|43159.5|43268.1|43248.1|43174.5|43154.5|605
1759406400000|2025-10-02 12:00:00|43179.9|43159.9|43134.1|43114.1|43256.1|43236.1|43134.1|43114.1|746
1759410000000|2025-10-02 13:00:00|43133.5|43113.5|43159.6|43139.6|43258.5|43238.5|43133.5|43113.5|1019
1759413600000|2025-10-02 14:00:00|43160.4|43140.4|43074.5|43054.5|43215.4|43195.4|43074.5|43054.5|1327
1759417200000|2025-10-02 15:00:00|43072.4|43052.4|43145.9|43120.9|43150.9|43120.9|43038.4|43018.4|1802
1759420800000|2025-10-02 16:00:00|43140.9|43115.9|43175.9|43145.9|43190.9|43160.9|43130.9|43100.9|327
1759424400000|2025-10-02 17:00:00|43170.9|43140.9|43220.9|43190.9|43220.9|43195.9|43155.9|43125.9|126
1759428000000|2025-10-02 18:00:00|43215.9|43195.9|43220.9|43200.9|43250.9|43225.9|43205.9|43185.9|125
1759431600000|2025-10-02 19:00:00|43223.4|43203.4|43203.4|43183.4|43253.4|43233.4|43188.4|43168.4|154
1759435200000|2025-10-02 20:00:00|43206.3|43163.4|43201|43161|43227.5|43187.5|43195|43155|0
1759438800000|2025-10-02 21:00:00|43199.5|43159.5|43205.7|43165.7|43208|43168|43198.8|43158.8|0
1759442400000|2025-10-02 22:00:00|43205.6|43165.6|43203.5|43163.5|43211|43171|43167.2|43127.2|0
1759446000000|2025-10-02 23:00:00|43205.7|43165.7|43229.1|43189.1|43229.1|43189.1|43195.2|43155.2|0
1759449600000|2025-10-03 00:00:00|43229|43189|43247.3|43207.3|43269.7|43229.7|43209.9|43169.9|0
1759453200000|2025-10-03 01:00:00|43247.4|43207.4|43288.3|43248.3|43292.1|43252.1|43228.7|43188.7|0
1759456800000|2025-10-03 02:00:00|43292|43252|43269.8|43229.8|43292|43252|43247.4|43207.4|0
1759460400000|2025-10-03 03:00:00|43269.9|43229.9|43299.7|43259.7|43307.3|43267.3|43262.5|43222.5|0
1759464000000|2025-10-03 04:00:00|43299.6|43259.6|43271|43231|43314.7|43274.7|43270.4|43230.4|0
1759467600000|2025-10-03 05:00:00|43271.1|43231.1|43256.2|43216.2|43293.5|43253.5|43249|43209|0
1759471200000|2025-10-03 06:00:00|43243.3|43223.3|43303.3|43283.3|43325.8|43305.8|43233.3|43213.3|295
1759474800000|2025-10-03 07:00:00|43305.8|43285.8|43305.8|43285.8|43385.8|43365.8|43273.3|43253.3|2412
1759478400000|2025-10-03 08:00:00|43302.2|43282.2|43268.5|43248.5|43332.2|43312.2|43243.4|43223.4|728
1759482000000|2025-10-03 09:00:00|43268|43248|43344.4|43324.4|43344.4|43324.4|43260.5|43240.5|592
1759485600000|2025-10-03 10:00:00|43346.2|43326.2|43339.7|43319.7|43361.9|43341.9|43297.6|43277.6|491
1759489200000|2025-10-03 11:00:00|43338.8|43318.8|43202.1|43182.1|43343.8|43323.8|43187.1|43167.1|735
1759492800000|2025-10-03 12:00:00|43204.9|43184.9|43243.1|43223.1|43250.6|43230.6|43183.4|43163.4|466
1759496400000|2025-10-03 13:00:00|43243.5|43223.5|43297.4|43277.4|43327.4|43307.4|43239.2|43219.2|683
1759500000000|2025-10-03 14:00:00|43298.4|43278.4|43256.6|43236.6|43310.9|43290.9|43187.3|43167.3|1091
1759503600000|2025-10-03 15:00:00|43254.5|43234.5|43303.5|43278.5|43313.5|43283.5|43224.5|43204.5|1101
1759507200000|2025-10-03 16:00:00|43298.5|43273.5|43303.5|43278.5|43323.5|43298.5|43288.5|43263.5|103
1759510800000|2025-10-03 17:00:00|43298.5|43273.5|43188.5|43163.5|43298.5|43273.5|43163.5|43138.5|131
1759514400000|2025-10-03 18:00:00|43193.5|43168.5|43228.5|43208.5|43248.5|43223.5|43173.5|43148.5|89
1759518000000|2025-10-03 19:00:00|43231|43211|43243.5|43223.5|43266|43246|43221|43201|217
1759521600000|2025-10-03 20:00:00|43254.7|43214.7|43230.8|43190.8|43254.7|43214.7|43214.2|43174.2|0
1759525200000|2025-10-03 21:00:00|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|0
1759701600000|2025-10-05 22:00:00|43273|43233|43308.5|43268.5|43314.6|43274.6|43260.1|43220.1|0
1759705200000|2025-10-05 23:00:00|43310|43270|43317.2|43277.2|43345.9|43305.9|43307|43267|0
1759708800000|2025-10-06 00:00:00|43317.3|43277.3|43273.1|43233.1|43365.1|43325.1|43261.6|43221.6|0
1759712400000|2025-10-06 01:00:00|43273.2|43233.2|43262.5|43222.5|43280.6|43240.6|43239.7|43199.7|0
1759716000000|2025-10-06 02:00:00|43258.8|43218.8|43248.1|43208.1|43269.9|43229.9|43233.1|43193.1|0
1759719600000|2025-10-06 03:00:00|43248.2|43208.2|43263|43223|43285.4|43245.4|43230.1|43190.1|0
1759723200000|2025-10-06 04:00:00|43266.6|43226.6|43307.4|43267.4|43329.5|43289.5|43247.6|43207.6|0
1759726800000|2025-10-06 05:00:00|43307.5|43267.5|43262.8|43222.8|43307.6|43267.6|43240.7|43200.7|0
1759730400000|2025-10-06 06:00:00|43258.3|43238.3|43270.8|43250.8|43313.3|43293.3|43213.3|43193.3|370
1759734000000|2025-10-06 07:00:00|43268.3|43248.3|42855.8|42835.8|43358.3|43338.3|42810.8|42790.8|3316
1759737600000|2025-10-06 08:00:00|42860.8|42840.8|43160.8|43140.8|43178.3|43158.3|42840.8|42820.8|1593
1759741200000|2025-10-06 09:00:00|43163.3|43143.3|43175.8|43155.8|43195.8|43175.8|43083.3|43063.3|602
1759744800000|2025-10-06 10:00:00|43173.3|43153.3|43205.8|43185.8|43218.3|43198.3|43153.3|43133.3|468
1759748400000|2025-10-06 11:00:00|43208.3|43188.3|43230.8|43210.8|43288.3|43268.3|43205.8|43185.8|627
1759752000000|2025-10-06 12:00:00|43228.3|43208.3|43233.3|43213.3|43255.8|43235.8|43188.3|43168.3|402
1759755600000|2025-10-06 13:00:00|43235.8|43215.8|43160.8|43140.8|43318.3|43298.3|43148.3|43128.3|750
1759759200000|2025-10-06 14:00:00|43155.8|43135.8|43173.3|43153.3|43260.8|43240.8|43100.8|43080.8|1129
1759762800000|2025-10-06 15:00:00|43175.8|43155.8|43165.8|43140.8|43188.3|43168.3|43123.3|43103.3|2089
1759766400000|2025-10-06 16:00:00|43170.8|43145.8|43200.8|43175.8|43210.8|43180.8|43160.8|43130.8|377
1759770000000|2025-10-06 17:00:00|43195.8|43170.8|43220.8|43190.8|43235.8|43210.8|43190.8|43160.8|66
1759773600000|2025-10-06 18:00:00|43215.8|43185.8|43165.8|43145.8|43220.8|43190.8|43158.3|43138.3|51
1759777200000|2025-10-06 19:00:00|43163.3|43143.3|43128.3|43108.3|43165.8|43145.8|43118.3|43098.3|149
1759780800000|2025-10-06 20:00:00|43127.6|43087.6|43141.9|43101.9|43148.5|43108.5|43123.2|43083.2|0
1759784400000|2025-10-06 21:00:00|43141.8|43101.8|43140.5|43100.5|43145.8|43105.8|43135.1|43095.1|0
1759788000000|2025-10-06 22:00:00|43140.6|43100.6|43079.8|43039.8|43156.4|43116.4|43073|43033|0
1759791600000|2025-10-06 23:00:00|43079.1|43039.1|43078.3|43038.3|43095.7|43055.7|43063.9|43023.9|0
1759795200000|2025-10-07 00:00:00|43077.5|43037.5|43122.2|43082.2|43144.4|43104.4|43053.6|43013.6|0
1759798800000|2025-10-07 01:00:00|43129.5|43089.5|43141|43101|43159.2|43119.2|43107.4|43067.4|0
1759802400000|2025-10-07 02:00:00|43137.3|43097.3|43107.9|43067.9|43144.7|43104.7|43107.9|43067.9|0
1759806000000|2025-10-07 03:00:00|43108|43068|43115.5|43075.5|43123|43083|43100.3|43060.3|0
1759809600000|2025-10-07 04:00:00|43115.4|43075.4|43108.7|43068.7|43138.3|43098.3|43108.1|43068.1|0
1759813200000|2025-10-07 05:00:00|43105|43065|43086.7|43046.7|43131.4|43091.4|43071.5|43031.5|0
1759816800000|2025-10-07 06:00:00|43068.1|43048.1|43083.1|43063.1|43113.1|43093.1|42993.1|42973.1|206
1759820400000|2025-10-07 07:00:00|43085.6|43065.6|43083.1|43063.1|43113.1|43093.1|42963.1|42943.1|1789
1759824000000|2025-10-07 08:00:00|43085.6|43065.6|43205.6|43185.6|43205.6|43185.6|43063.1|43043.1|758
1759827600000|2025-10-07 09:00:00|43210.6|43190.6|43253.1|43233.1|43268.1|43248.1|43188.1|43168.1|653
1759831200000|2025-10-07 10:00:00|43255.6|43235.6|43380.6|43360.6|43408.1|43388.1|43245.6|43225.6|1059
1759834800000|2025-10-07 11:00:00|43383.1|43363.1|43341.7|43321.7|43420.6|43400.6|43321.7|43301.7|624
1759838400000|2025-10-07 12:00:00|43341.2|43321.2|43279.8|43259.8|43356.2|43336.2|43229.8|43209.8|539
1759842000000|2025-10-07 13:00:00|43277.9|43257.9|43170|43150|43295.4|43275.4|43162.5|43142.5|711
1759845600000|2025-10-07 14:00:00|43170.3|43150.3|43142|43122|43170.3|43150.3|43066.4|43046.4|1225
1759849200000|2025-10-07 15:00:00|43141.6|43121.6|43069.2|43044.2|43154.1|43134.1|43049.2|43029.2|1784
1759852800000|2025-10-07 16:00:00|43074.2|43049.2|43079.2|43049.2|43119.2|43089.2|43014.2|42989.2|211
1759856400000|2025-10-07 17:00:00|43074.2|43054.2|43054.2|43029.2|43114.2|43089.2|43054.2|43024.2|62
1759860000000|2025-10-07 18:00:00|43059.2|43024.2|43076.7|43056.7|43091.7|43071.7|43029.2|43004.2|117
1759863600000|2025-10-07 19:00:00|43074.2|43054.2|43046.7|43026.7|43081.7|43061.7|43034.2|43014.2|197
1759867200000|2025-10-07 20:00:00|43049.7|43009.7|43080.4|43040.4|43091|43051|43049.7|43009.7|0
1759870800000|2025-10-07 21:00:00|43080.5|43040.5|43078.2|43038.2|43085.7|43045.7|43074.4|43034.4|0
1759874400000|2025-10-07 22:00:00|43078.3|43038.3|43101.7|43061.7|43108.5|43068.5|43076.6|43036.6|0
1759878000000|2025-10-07 23:00:00|43102.4|43062.4|43049.3|43009.3|43106.3|43066.3|43041|43001|0
1759881600000|2025-10-08 00:00:00|43049.4|43009.4|43081.8|43041.8|43089.4|43049.4|43034.4|42994.4|0
1759885200000|2025-10-08 01:00:00|43081.9|43041.9|43089.7|43049.7|43104.7|43064.7|43074.8|43034.8|0
1759888800000|2025-10-08 02:00:00|43089.8|43049.8|43097.7|43057.7|43112.4|43072.4|43089.7|43049.7|0
1759892400000|2025-10-08 03:00:00|43097.6|43057.6|43105|43065|43127.4|43087.4|43097.3|43057.3|0
1759896000000|2025-10-08 04:00:00|43105.1|43065.1|43119.5|43079.5|43127|43087|43090.1|43050.1|0
1759899600000|2025-10-08 05:00:00|43119.4|43079.4|43113.2|43073.2|43134.2|43094.2|43104.2|43064.2|0
1759903200000|2025-10-08 06:00:00|43126.5|43106.5|43121.5|43101.5|43141.5|43121.5|43049|43029|228
1759906800000|2025-10-08 07:00:00|43131.5|43111.5|43346.2|43326.2|43371.2|43351.2|43126.5|43106.5|2211
1759910400000|2025-10-08 08:00:00|43348.7|43328.7|43341.7|43321.7|43471.6|43451.6|43316.7|43296.7|1619
1759914000000|2025-10-08 09:00:00|43340.7|43320.7|43295.5|43275.5|43414.8|43394.8|43280.5|43260.5|938
1759917600000|2025-10-08 10:00:00|43299.9|43279.9|43377.4|43357.4|43387.4|43367.4|43288.8|43268.8|484
1759921200000|2025-10-08 11:00:00|43378.7|43358.7|43394.1|43374.1|43428.7|43408.7|43326.6|43306.6|792
1759924800000|2025-10-08 12:00:00|43391.2|43371.2|43440.8|43420.8|43445.8|43425.8|43374.6|43354.6|539
1759928400000|2025-10-08 13:00:00|43441.2|43421.2|43407.5|43387.5|43458.7|43438.7|43365.2|43345.2|835
1759932000000|2025-10-08 14:00:00|43407.2|43387.2|43503.9|43483.9|43531.5|43511.5|43407.2|43387.2|998
1759935600000|2025-10-08 15:00:00|43505.6|43485.6|43448.7|43423.7|43546.5|43526.5|43438.7|43408.7|1545
1759939200000|2025-10-08 16:00:00|43453.7|43428.7|43448.7|43423.7|43473.7|43448.7|43428.7|43403.7|110
1759942800000|2025-10-08 17:00:00|43453.7|43418.7|43438.7|43403.7|43458.7|43428.7|43428.7|43398.7|85
1759946400000|2025-10-08 18:00:00|43436.7|43400.7|43403.7|43383.7|43448.7|43418.7|43393.7|43373.7|150
1759950000000|2025-10-08 19:00:00|43406.2|43386.2|43438.7|43418.7|43451.2|43431.2|43401.2|43381.2|223
1759953600000|2025-10-08 20:00:00|43452.4|43412.4|43460.8|43420.8|43486.6|43446.6|43440.2|43400.2|0
1759957200000|2025-10-08 21:00:00|43460.9|43420.9|43461|43421|43466.9|43426.9|43456.5|43416.5|0
1759960800000|2025-10-08 22:00:00|43461.8|43421.8|43489.8|43449.8|43494.4|43454.4|43461.8|43421.8|0
1759964400000|2025-10-08 23:00:00|43490.6|43450.6|43500.5|43460.5|43521|43481|43482.2|43442.2|0
1759968000000|2025-10-09 00:00:00|43500.4|43460.4|43457.3|43417.3|43500.5|43460.5|43442.3|43402.3|0
1759971600000|2025-10-09 01:00:00|43457.2|43417.2|43390.1|43350.1|43464.8|43424.8|43345.7|43305.7|0
1759975200000|2025-10-09 02:00:00|43390.2|43350.2|43380.4|43340.4|43419.8|43379.8|43374.6|43334.6|0
1759978800000|2025-10-09 03:00:00|43380.5|43340.5|43402.9|43362.9|43418.2|43378.2|43380.5|43340.5|0
1759982400000|2025-10-09 04:00:00|43403|43363|43433.1|43393.1|43440.2|43400.2|43388.4|43348.4|0
1759986000000|2025-10-09 05:00:00|43433|43393|43492.7|43452.7|43492.7|43452.7|43418.3|43378.3|0
1759989600000|2025-10-09 06:00:00|43465.8|43445.8|43485.8|43465.8|43538.3|43518.3|43455.8|43435.8|297
1759993200000|2025-10-09 07:00:00|43488.3|43468.3|43338.3|43318.3|43515.8|43495.8|43313.3|43293.3|1985
1759996800000|2025-10-09 08:00:00|43340.8|43320.8|43370.8|43350.8|43398.3|43378.3|43323.3|43303.3|577
1760000400000|2025-10-09 09:00:00|43368.3|43348.3|43132.9|43112.9|43428.1|43408.1|43075.4|43055.4|2571
1760004000000|2025-10-09 10:00:00|43135.4|43115.4|43082.7|43062.7|43142.9|43122.9|42997.9|42977.9|1489
1760007600000|2025-10-09 11:00:00|43080.2|43060.2|43056|43036|43105.2|43085.2|42995.2|42975.2|1375
1760011200000|2025-10-09 12:00:00|43053.5|43033.5|43043.5|43023.5|43073.5|43053.5|42988.5|42968.5|697
1760014800000|2025-10-09 13:00:00|43046|43026|42921|42901|43063.5|43043.5|42893.5|42873.5|984
1760018400000|2025-10-09 14:00:00|42918.5|42898.5|42908.5|42888.5|42973.5|42953.5|42888.5|42868.5|959
1760022000000|2025-10-09 15:00:00|42906|42886|42851|42826|42933.5|42913.5|42793.5|42771|2026
1760025600000|2025-10-09 16:00:00|42856|42831|42736|42711|42886|42856|42726|42696|274
1760029200000|2025-10-09 17:00:00|42731|42706|42741|42711|42746|42721|42686|42661|252
1760032800000|2025-10-09 18:00:00|42736|42716|42696|42676|42741|42716|42673.5|42653.5|125
1760036400000|2025-10-09 19:00:00|42698.5|42678.5|42708.5|42688.5|42728.5|42708.5|42688.5|42668.5|262
1760040000000|2025-10-09 20:00:00|42723|42683|42720.5|42680.5|42733.3|42693.3|42694.3|42654.3|0
1760043600000|2025-10-09 21:00:00|42718.3|42678.3|42729.6|42689.6|42733.4|42693.4|42717.5|42677.5|0
1760047200000|2025-10-09 22:00:00|42729.4|42689.4|42755.2|42715.2|42758.1|42718.1|42718.4|42678.4|0
1760050800000|2025-10-09 23:00:00|42755.3|42715.3|42775.7|42735.7|42785.9|42745.9|42745.7|42705.7|0
1760054400000|2025-10-10 00:00:00|42774.2|42734.2|42789.7|42749.7|42793|42753|42738.1|42698.1|0
1760058000000|2025-10-10 01:00:00|42789.8|42749.8|42804.7|42764.7|42819.1|42779.1|42767.8|42727.8|0
1760061600000|2025-10-10 02:00:00|42804.6|42764.6|42783.1|42743.1|42805.5|42765.5|42782.6|42742.6|0
1760065200000|2025-10-10 03:00:00|42783.2|42743.2|42775.1|42735.1|42797.9|42757.9|42767.7|42727.7|0
1760068800000|2025-10-10 04:00:00|42775.2|42735.2|42738|42698|42797.3|42757.3|42730.5|42690.5|0
1760072400000|2025-10-10 05:00:00|42737.9|42697.9|42748.7|42708.7|42748.7|42708.7|42674.6|42634.6|0
1760076000000|2025-10-10 06:00:00|42795.8|42775.8|42813.3|42793.3|42860.8|42840.8|42773.3|42753.3|442
1760079600000|2025-10-10 07:00:00|42818.3|42798.3|42983.8|42963.8|43053.8|43033.8|42818.3|42798.3|2027
1760083200000|2025-10-10 08:00:00|42981.3|42961.3|42758.8|42738.8|43013.8|42993.8|42688.8|42668.8|1088
1760086800000|2025-10-10 09:00:00|42756.3|42736.3|42606.3|42586.3|42758.8|42738.8|42586.3|42566.3|1173
1760090400000|2025-10-10 10:00:00|42601.3|42581.3|42763.8|42743.8|42773.8|42753.8|42591.3|42571.3|677
1760094000000|2025-10-10 11:00:00|42761.3|42741.3|42726.3|42706.3|42766.3|42746.3|42676.3|42656.3|939
1760097600000|2025-10-10 12:00:00|42728.8|42708.8|42708.8|42688.8|42736.3|42716.3|42651.3|42631.3|443
1760101200000|2025-10-10 13:00:00|42711.3|42691.3|42656|42636|42738.8|42718.8|42606|42586|814
1760104800000|2025-10-10 14:00:00|42657.6|42637.6|42420.4|42400.4|42682.6|42662.6|42330.4|42310.4|2081
1760108400000|2025-10-10 15:00:00|42422.6|42402.6|42084.2|42054.2|42422.6|42402.6|41866.7|41846.7|4946
1760112000000|2025-10-10 16:00:00|42079.2|42049.2|42024.2|41989.2|42154.2|42129.2|42004.2|41979.2|490
1760115600000|2025-10-10 17:00:00|42019.2|41984.2|42024.2|41994.2|42069.2|42039.2|41949.2|41919.2|297
1760119200000|2025-10-10 18:00:00|42029.2|41999.2|41909.2|41889.2|42039.2|42009.2|41894.2|41874.2|167
1760122800000|2025-10-10 19:00:00|41911.7|41891.7|41821.7|41801.7|41956.7|41936.7|41816.7|41796.7|289
1760126400000|2025-10-10 20:00:00|41825.8|41785.8|41609.8|41569.8|41890.5|41850.5|41504.8|41464.8|0
1760130000000|2025-10-10 21:00:00|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|0
1760306400000|2025-10-12 22:00:00|42106.4|42066.4|42050.3|42010.3|42143.2|42103.2|42003|41963|0
1760310000000|2025-10-12 23:00:00|42050.2|42010.2|42108.5|42068.5|42119.9|42079.9|42012.1|41972.1|0
1760313600000|2025-10-13 00:00:00|42107.8|42067.8|42178.6|42138.6|42221.5|42181.5|42086.4|42046.4|0
1760317200000|2025-10-13 01:00:00|42171.3|42131.3|42266.8|42226.8|42267|42227|42171.2|42131.2|0
1760320800000|2025-10-13 02:00:00|42266.9|42226.9|42235.9|42195.9|42302.6|42262.6|42221.5|42181.5|0
1760324400000|2025-10-13 03:00:00|42236|42196|42176.8|42136.8|42262.3|42222.3|42154.6|42114.6|0
1760328000000|2025-10-13 04:00:00|42176.9|42136.9|42192.6|42152.6|42199.2|42159.2|42155.5|42115.5|0
1760331600000|2025-10-13 05:00:00|42185.3|42145.3|42266.4|42226.4|42273.6|42233.6|42170.2|42130.2|0
1760335200000|2025-10-13 06:00:00|42191.5|42171.5|42261.5|42241.5|42271.5|42251.5|42156.5|42136.5|738
1760338800000|2025-10-13 07:00:00|42256.5|42236.5|42348.5|42328.5|42465.2|42445.2|42209|42189|2458
1760342400000|2025-10-13 08:00:00|42350.7|42330.7|42329.8|42309.8|42363.2|42343.2|42176.6|42156.6|1366
1760346000000|2025-10-13 09:00:00|42327.3|42307.3|42293.9|42273.9|42367.3|42347.3|42252.6|42232.6|745
1760349600000|2025-10-13 10:00:00|42294.6|42274.6|42278.4|42258.4|42377.9|42357.9|42250.9|42230.9|537
1760353200000|2025-10-13 11:00:00|42278.3|42258.3|42222|42202|42335.8|42315.8|42170.6|42150.6|575
1760356800000|2025-10-13 12:00:00|42224.6|42204.6|42172.6|42152.6|42263.3|42243.3|42167.6|42147.6|623
1760360400000|2025-10-13 13:00:00|42176.4|42156.4|42193.4|42173.4|42226.4|42206.4|42055.9|42035.9|1262
1760364000000|2025-10-13 14:00:00|42189|42169|42090.1|42070.1|42211.5|42191.5|42016.3|41996.3|1218
1760367600000|2025-10-13 15:00:00|42092.5|42072.5|42195.2|42165.2|42212.7|42192.7|42057.5|42037.5|1491
1760371200000|2025-10-13 16:00:00|42190.2|42160.2|42220.2|42190.2|42230.2|42200.2|42170.2|42145.2|171
1760374800000|2025-10-13 17:00:00|42225.2|42195.2|42160.2|42135.2|42240.2|42215.2|42140.2|42115.2|149
1760378400000|2025-10-13 18:00:00|42165.2|42130.2|42130.2|42110.2|42220.2|42200.2|42130.2|42110.2|141
1760382000000|2025-10-13 19:00:00|42132.7|42112.7|42195.2|42175.2|42217.7|42197.7|42122.7|42102.7|217
1760385600000|2025-10-13 20:00:00|42205.2|42165.2|42185.7|42145.7|42212.7|42172.7|42177.4|42137.4|0
1760389200000|2025-10-13 21:00:00|42185.9|42145.9|42198.5|42158.5|42198.5|42158.5|42185.9|42145.9|0
1760392800000|2025-10-13 22:00:00|42198.4|42158.4|42212|42172|42218|42178|42186.5|42146.5|0
1760396400000|2025-10-13 23:00:00|42210.5|42170.5|42193.3|42153.3|42212.8|42172.8|42180.5|42140.5|0
1760400000000|2025-10-14 00:00:00|42193.2|42153.2|42310.2|42270.2|42325.9|42285.9|42185.8|42145.8|0
1760403600000|2025-10-14 01:00:00|42310.1|42270.1|42295.6|42255.6|42310.2|42270.2|42250.9|42210.9|0
1760407200000|2025-10-14 02:00:00|42295.7|42255.7|42214.5|42174.5|42302.9|42262.9|42214.2|42174.2|0
1760410800000|2025-10-14 03:00:00|42214.6|42174.6|42177|42137|42221.9|42181.9|42169.4|42129.4|0
1760414400000|2025-10-14 04:00:00|42176.9|42136.9|42051.3|42011.3|42177.1|42137.1|41977.4|41937.4|0
1760418000000|2025-10-14 05:00:00|42047.7|42007.7|41902.9|41862.9|42062.3|42022.3|41828.5|41788.5|0
1760421600000|2025-10-14 06:00:00|41907.5|41887.5|41785|41765|41920|41900|41757.5|41737.5|609
1760425200000|2025-10-14 07:00:00|41772.5|41752.5|41702.5|41682.5|41805|41785|41528.9|41508.9|3524
1760428800000|2025-10-14 08:00:00|41701|41681|41830.6|41810.6|41882.3|41862.3|41651|41631|1416
1760432400000|2025-10-14 09:00:00|41829.8|41809.8|41774.8|41754.8|41882.3|41862.3|41760.2|41740.2|1029
1760436000000|2025-10-14 10:00:00|41777.7|41757.7|41594.6|41574.6|41817.7|41797.7|41549.6|41529.6|1493
1760439600000|2025-10-14 11:00:00|41592.2|41572.2|41777.5|41757.5|41821.1|41801.1|41589.7|41569.7|1224
1760443200000|2025-10-14 12:00:00|41775.7|41755.7|41712.5|41692.5|41778.2|41758.2|41670.4|41650.4|976
1760446800000|2025-10-14 13:00:00|41712.2|41692.2|41898.9|41878.9|41944.6|41924.6|41707.2|41687.2|1992
1760450400000|2025-10-14 14:00:00|41898|41878|42026.4|42006.4|42087.9|42067.9|41875.5|41855.5|1671
1760454000000|2025-10-14 15:00:00|42024.9|42004.9|42252.5|42227.5|42272.5|42247.5|41999.9|41979.9|1993
1760457600000|2025-10-14 16:00:00|42257.5|42232.5|42342.5|42317.5|42387.5|42357.5|42212.5|42187.5|486
1760461200000|2025-10-14 17:00:00|42337.5|42312.5|42387.5|42357.5|42407.5|42377.5|42312.5|42287.5|160
1760464800000|2025-10-14 18:00:00|42382.5|42362.5|42360|42340|42387.5|42362.5|42340|42320|131
1760468400000|2025-10-14 19:00:00|42362.5|42342.5|42282.5|42262.5|42400|42380|42212.5|42192.5|415
1760472000000|2025-10-14 20:00:00|42306.4|42266.4|42289.2|42249.2|42328.6|42288.6|42234.5|42194.5|0
1760475600000|2025-10-14 21:00:00|42289.1|42249.1|42364.8|42324.8|42366.2|42326.2|42284.9|42244.9|0
1760479200000|2025-10-14 22:00:00|42364.6|42324.6|42381|42341|42418|42378|42351.7|42311.7|0
1760482800000|2025-10-14 23:00:00|42382.4|42342.4|42371.9|42331.9|42415.3|42375.3|42371.1|42331.1|0
1760486400000|2025-10-15 00:00:00|42372.6|42332.6|42358.1|42318.1|42392.6|42352.6|42335|42295|0
1760490000000|2025-10-15 01:00:00|42358|42318|42365.4|42325.4|42376.4|42336.4|42306.2|42266.2|0
1760493600000|2025-10-15 02:00:00|42365.5|42325.5|42349.7|42309.7|42405.3|42365.3|42342.2|42302.2|0
1760497200000|2025-10-15 03:00:00|42349.6|42309.6|42371.5|42331.5|42393.7|42353.7|42327.7|42287.7|0
1760500800000|2025-10-15 04:00:00|42371.2|42331.2|42381|42341|42401.2|42361.2|42363.8|42323.8|0
1760504400000|2025-10-15 05:00:00|42397.5|42357.5|42388.5|42348.5|42442.9|42402.9|42365.3|42325.3|0
1760508000000|2025-10-15 06:00:00|42404.8|42384.8|42369.8|42349.8|42457.3|42437.3|42314.8|42294.8|582
1760511600000|2025-10-15 07:00:00|42352.3|42332.3|42421.6|42401.6|42437.3|42417.3|42264.8|42244.8|2178
1760515200000|2025-10-15 08:00:00|42421.5|42401.5|42217.9|42197.9|42471.5|42451.5|42187.9|42167.9|1664
1760518800000|2025-10-15 09:00:00|42219.2|42199.2|42279.9|42259.9|42309.3|42289.3|42209.2|42189.2|905
1760522400000|2025-10-15 10:00:00|42282.6|42262.6|42221.5|42201.5|42302.6|42282.6|42197.8|42177.8|623
1760526000000|2025-10-15 11:00:00|42222.4|42202.4|42230.3|42210.3|42259.9|42239.9|42154.6|42134.6|531
1760529600000|2025-10-15 12:00:00|42225.8|42205.8|42115.9|42095.9|42270.4|42250.4|42108.4|42088.4|624
1760533200000|2025-10-15 13:00:00|42112.5|42092.5|41991.8|41971.8|42125|42105|41882.9|41862.9|1900
1760536800000|2025-10-15 14:00:00|41988.4|41968.4|41982.4|41962.4|42052.4|42032.4|41944.9|41924.9|824
1760540400000|2025-10-15 15:00:00|41983.3|41963.3|41843.4|41813.4|42015.9|41995.9|41813.4|41788.4|2595
1760544000000|2025-10-15 16:00:00|41848.4|41818.4|41883.4|41858.4|41943.4|41918.4|41838.4|41813.4|238
1760547600000|2025-10-15 17:00:00|41888.4|41853.4|41893.4|41868.4|41903.4|41873.4|41653.4|41628.4|470
1760551200000|2025-10-15 18:00:00|41888.4|41863.4|41925.9|41905.9|41930.9|41910.9|41848.4|41818.4|127
1760554800000|2025-10-15 19:00:00|41923.4|41903.4|41928.4|41908.4|41928.4|41908.4|41870.9|41850.9|193
1760558400000|2025-10-15 20:00:00|41938.7|41898.7|41927.7|41887.7|41975.2|41935.2|41909.8|41869.8|0
1760562000000|2025-10-15 21:00:00|41928.4|41888.4|41938.2|41898.2|41941.1|41901.1|41924.7|41884.7|0
1760565600000|2025-10-15 22:00:00|41938.3|41898.3|41973.8|41933.8|41990.2|41950.2|41938.3|41898.3|0
1760569200000|2025-10-15 23:00:00|41973.9|41933.9|41941.9|41901.9|41974.6|41934.6|41921.8|41881.8|0
1760572800000|2025-10-16 00:00:00|41942.6|41902.6|41955.6|41915.6|41973.7|41933.7|41925.5|41885.5|0
1760576400000|2025-10-16 01:00:00|41955.5|41915.5|41952.4|41912.4|41988.5|41948.5|41937.8|41897.8|0
1760580000000|2025-10-16 02:00:00|41952.5|41912.5|41927.3|41887.3|41967.1|41927.1|41879.5|41839.5|0
1760583600000|2025-10-16 03:00:00|41927.2|41887.2|41894|41854|41945.6|41905.6|41872.2|41832.2|0
1760587200000|2025-10-16 04:00:00|41894.1|41854.1|41901.6|41861.6|41916|41876|41872.4|41832.4|0
1760590800000|2025-10-16 05:00:00|41898|41858|41952.4|41912.4|41952.9|41912.9|41887|41847|0
1760594400000|2025-10-16 06:00:00|41932.7|41912.7|42062.7|42042.7|42067.7|42047.7|41932.7|41912.7|327
1760598000000|2025-10-16 07:00:00|42067.7|42047.7|41913.2|41893.2|42130.2|42110.2|41715.6|41695.6|3014
1760601600000|2025-10-16 08:00:00|41914|41894|41935.3|41915.3|41969.8|41949.8|41848.4|41828.4|921
1760605200000|2025-10-16 09:00:00|41935.1|41915.1|42125.2|42105.2|42145.2|42125.2|41930.1|41910.1|1234
1760608800000|2025-10-16 10:00:00|42125.8|42105.8|42121.3|42101.3|42197.3|42177.3|42060.6|42040.6|946
1760612400000|2025-10-16 11:00:00|42123.2|42103.2|42097.2|42077.2|42182.4|42162.4|42092.9|42072.9|453
1760616000000|2025-10-16 12:00:00|42099|42079|42127|42107|42132|42112|42029.4|42009.4|646
1760619600000|2025-10-16 13:00:00|42129.5|42109.5|42058.1|42038.1|42179.4|42159.4|42025.3|42005.3|1064
1760623200000|2025-10-16 14:00:00|42057.2|42037.2|42266.6|42246.6|42276.6|42256.6|42028.8|42008.8|1144
1760626800000|2025-10-16 15:00:00|42267.1|42247.1|42349.2|42324.2|42406.7|42386.7|42264.6|42244.6|2274
1760630400000|2025-10-16 16:00:00|42344.2|42319.2|42284.2|42259.2|42364.2|42334.2|42059.2|42034.2|739
1760634000000|2025-10-16 17:00:00|42289.2|42254.2|42229.2|42204.2|42344.2|42319.2|42209.2|42184.2|464
1760637600000|2025-10-16 18:00:00|42224.2|42199.2|42164.2|42144.2|42239.2|42209.2|41984.2|41964.2|732
1760641200000|2025-10-16 19:00:00|42161.7|42141.7|42066.7|42046.7|42166.7|42146.7|41996.7|41976.7|313
1760644800000|2025-10-16 20:00:00|42079.3|42039.3|42038.9|41998.9|42101.6|42061.6|42004.5|41964.5|0
1760648400000|2025-10-16 21:00:00|42038.6|41998.6|42025.9|41985.9|42056.3|42016.3|42002.2|41962.2|0
1760652000000|2025-10-16 22:00:00|42025.4|41985.4|41962.6|41922.6|42065.9|42025.9|41960.4|41920.4|0
1760655600000|2025-10-16 23:00:00|41962.7|41922.7|41988.6|41948.6|41992.3|41952.3|41949.3|41909.3|0
1760659200000|2025-10-17 00:00:00|41988.5|41948.5|41962.9|41922.9|42016|41976|41951.8|41911.8|0
1760662800000|2025-10-17 01:00:00|41970.1|41930.1|41919.3|41879.3|42021.8|41981.8|41897|41857|0
1760666400000|2025-10-17 02:00:00|41919.4|41879.4|41897.8|41857.8|41933.9|41893.9|41861.2|41821.2|0
1760670000000|2025-10-17 03:00:00|41897.7|41857.7|41893.7|41853.7|41937.8|41897.8|41853.4|41813.4|0
1760673600000|2025-10-17 04:00:00|41897.3|41857.3|41875.3|41835.3|41904.8|41864.8|41867.9|41827.9|0
1760677200000|2025-10-17 05:00:00|41871.7|41831.7|41839.6|41799.6|41875.7|41835.7|41773.7|41733.7|0
1760680800000|2025-10-17 06:00:00|41871.3|41851.3|41606.3|41586.3|41873.8|41853.8|41566.3|41546.3|883
1760684400000|2025-10-17 07:00:00|41616.3|41596.3|41548.7|41528.7|41721.3|41701.3|41436.4|41416.4|3945
1760688000000|2025-10-17 08:00:00|41547.8|41527.8|41378.9|41358.9|41582.8|41562.8|41366.4|41346.4|1650
1760691600000|2025-10-17 09:00:00|41380.5|41360.5|41469.3|41449.3|41549.4|41529.4|41373|41353|1263
1760695200000|2025-10-17 10:00:00|41468.1|41448.1|41600.8|41580.8|41623.3|41603.3|41409.4|41389.4|1687
1760698800000|2025-10-17 11:00:00|41600|41580|41753.9|41733.9|41833.2|41813.2|41587.5|41567.5|1933
1760702400000|2025-10-17 12:00:00|41753.3|41733.3|41884|41864|41962.5|41942.5|41750.8|41730.8|1197
1760706000000|2025-10-17 13:00:00|41883.4|41863.4|41968|41948|41975.5|41955.5|41780.7|41760.7|1269
1760709600000|2025-10-17 14:00:00|41966.1|41946.1|41832.2|41812.2|42025.7|42005.7|41809.7|41789.7|1225
1760713200000|2025-10-17 15:00:00|41832.1|41812.1|41931.9|41901.9|41951.9|41921.9|41741.9|41721.9|1945
1760716800000|2025-10-17 16:00:00|41926.9|41906.9|41896.9|41871.9|41956.9|41931.9|41866.9|41841.9|263
1760720400000|2025-10-17 17:00:00|41901.9|41866.9|41926.9|41901.9|41941.9|41911.9|41856.9|41826.9|112
1760724000000|2025-10-17 18:00:00|41931.9|41906.9|42026.9|42006.9|42034.4|42014.4|41931.9|41901.9|182
1760727600000|2025-10-17 19:00:00|42024.4|42004.4|42029.4|42009.4|42064.4|42044.4|42024.4|42004.4|184
1760731200000|2025-10-17 20:00:00|42032.2|41992.2|42071.5|42031.5|42079.2|42039.2|42031.2|41991.2|0
1760734800000|2025-10-17 21:00:00|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|0
1760911200000|2025-10-19 22:00:00|42098.2|42058.2|42076.6|42036.6|42106.3|42066.3|42061.8|42021.8|0
1760914800000|2025-10-19 23:00:00|42078.1|42038.1|42035.3|41995.3|42083.2|42043.2|42016.8|41976.8|0
1760918400000|2025-10-20 00:00:00|42035.2|41995.2|42019.3|41979.3|42037.4|41997.4|41874.9|41834.9|0
1760922000000|2025-10-20 01:00:00|42022.9|41982.9|42044.1|42004.1|42062.5|42022.5|42008.4|41968.4|0
1760925600000|2025-10-20 02:00:00|42044|42004|42094.3|42054.3|42094.4|42054.4|42022.1|41982.1|0
1760929200000|2025-10-20 03:00:00|42094.4|42054.4|42088.4|42048.4|42101.6|42061.6|42059.1|42019.1|0
1760932800000|2025-10-20 04:00:00|42088.5|42048.5|42100.2|42060.2|42107.6|42067.6|42078.2|42038.2|0
1760936400000|2025-10-20 05:00:00|42103.8|42063.8|42129.2|42089.2|42136.4|42096.4|42099.5|42059.5|0
1760940000000|2025-10-20 06:00:00|42086.7|42066.7|42164.2|42144.2|42191.7|42171.7|42046.7|42026.7|514
1760943600000|2025-10-20 07:00:00|42169.2|42149.2|42382.8|42362.8|42425.2|42405.2|42094.2|42074.2|2557
1760947200000|2025-10-20 08:00:00|42383.3|42363.3|42180.6|42160.6|42393.3|42373.3|42161.6|42141.6|1021
1760950800000|2025-10-20 09:00:00|42177.9|42157.9|42265.7|42245.7|42315.9|42295.9|42152.9|42132.9|799
1760954400000|2025-10-20 10:00:00|42264.8|42244.8|42296.7|42276.7|42376.3|42356.3|42249.8|42229.8|712
1760958000000|2025-10-20 11:00:00|42298|42278|42308.9|42288.9|42338.9|42318.9|42273|42253|481
1760961600000|2025-10-20 12:00:00|42310.8|42290.8|42375.4|42355.4|42380.4|42360.4|42304.8|42284.8|412
1760965200000|2025-10-20 13:00:00|42375.5|42355.5|42375.1|42355.1|42430.2|42410.2|42355.1|42335.1|878
1760968800000|2025-10-20 14:00:00|42375.2|42355.2|42459.7|42439.7|42508.8|42488.8|42375.2|42355.2|1026
1760972400000|2025-10-20 15:00:00|42459.3|42439.3|42419.8|42389.8|42500.3|42480.3|42389.8|42369.8|1524
1760976000000|2025-10-20 16:00:00|42424.8|42394.8|42444.8|42414.8|42454.8|42424.8|42399.8|42374.8|154
1760979600000|2025-10-20 17:00:00|42449.8|42419.8|42509.8|42484.8|42514.8|42489.8|42449.8|42419.8|141
1760983200000|2025-10-20 18:00:00|42514.8|42489.8|42522.3|42502.3|42549.8|42519.8|42507.3|42484.8|116
1760986800000|2025-10-20 19:00:00|42524.8|42504.8|42547.3|42527.3|42554.8|42534.8|42497.3|42477.3|186
1760990400000|2025-10-20 20:00:00|42556.6|42516.6|42581.2|42541.2|42581.2|42541.2|42537.5|42497.5|0
1760994000000|2025-10-20 21:00:00|42581.1|42541.1|42585|42545|42588.6|42548.6|42576.7|42536.7|0
1760997600000|2025-10-20 22:00:00|42584.8|42544.8|42572.6|42532.6|42584.8|42544.8|42563.5|42523.5|0
1761001200000|2025-10-20 23:00:00|42572.7|42532.7|42574.1|42534.1|42591.2|42551.2|42564.5|42524.5|0
1761004800000|2025-10-21 00:00:00|42573.4|42533.4|42617.6|42577.6|42624.9|42584.9|42564.5|42524.5|0
1761008400000|2025-10-21 01:00:00|42617.7|42577.7|42603.6|42563.6|42625|42585|42581.2|42541.2|0
1761012000000|2025-10-21 02:00:00|42603.7|42563.7|42617.8|42577.8|42654.3|42614.3|42603.5|42563.5|0
1761015600000|2025-10-21 03:00:00|42625|42585|42603.1|42563.1|42632.4|42592.4|42581.4|42541.4|0
1761019200000|2025-10-21 04:00:00|42606.7|42566.7|42559.7|42519.7|42606.7|42566.7|42530.5|42490.5|0
1761022800000|2025-10-21 05:00:00|42563.3|42523.3|42510.8|42470.8|42567.1|42527.1|42481.5|42441.5|0
1761026400000|2025-10-21 06:00:00|42494.6|42474.6|42547.1|42527.1|42557.1|42537.1|42444.6|42424.6|237
1761030000000|2025-10-21 07:00:00|42552.1|42532.1|42764.6|42744.6|42769.6|42749.6|42497.1|42477.1|2076
1761033600000|2025-10-21 08:00:00|42769.6|42749.6|42644.6|42624.6|42774.6|42754.6|42639.6|42619.6|936
1761037200000|2025-10-21 09:00:00|42647.1|42627.1|42737.2|42717.2|42755.3|42735.3|42642.1|42622.1|413
1761040800000|2025-10-21 10:00:00|42733.8|42713.8|42781.5|42761.5|42814|42794|42694.1|42674.1|608
1761044400000|2025-10-21 11:00:00|42782.8|42762.8|42836.6|42816.6|42846.6|42826.6|42772.8|42752.8|526
1761048000000|2025-10-21 12:00:00|42838.1|42818.1|42798.1|42778.1|42845.6|42825.6|42770.6|42750.6|506
1761051600000|2025-10-21 13:00:00|42799.3|42779.3|42646.3|42626.3|42809.3|42789.3|42601.5|42581.5|1091
1761055200000|2025-10-21 14:00:00|42645.6|42625.6|42733.7|42713.7|42793.5|42773.5|42623.1|42603.1|1086
1761058800000|2025-10-21 15:00:00|42737.2|42717.2|42701.2|42671.2|42789.7|42769.7|42633.7|42613.7|1334
1761062400000|2025-10-21 16:00:00|42686.2|42656.2|42616.2|42586.2|42696.2|42671.2|42601.2|42576.2|229
1761066000000|2025-10-21 17:00:00|42606.2|42581.2|42626.2|42601.2|42641.2|42611.2|42576.2|42551.2|83
1761069600000|2025-10-21 18:00:00|42631.2|42596.2|42616.2|42596.2|42641.2|42613.7|42601.2|42576.2|64
1761073200000|2025-10-21 19:00:00|42613.7|42593.7|42613.7|42593.7|42628.7|42608.7|42593.7|42573.7|131
1761076800000|2025-10-21 20:00:00|42593.8|42553.8|42599.7|42559.7|42618|42578|42565.9|42525.9|1400
1761080400000|2025-10-21 21:00:00|42600.4|42560.4|42626.9|42586.9|42632.8|42592.8|42590.2|42550.2|0
1761084000000|2025-10-21 22:00:00|42627.3|42587.3|42634.3|42594.3|42647.7|42607.7|42620.9|42580.9|0
1761087600000|2025-10-21 23:00:00|42634.4|42594.4|42613.8|42573.8|42638.8|42598.8|42610.8|42570.8|0
1761091200000|2025-10-22 00:00:00|42614.5|42574.5|42563.5|42523.5|42625.7|42585.7|42549|42509|0
1761094800000|2025-10-22 01:00:00|42559.9|42519.9|42607.6|42567.6|42614.9|42574.9|42541.4|42501.4|0
1761098400000|2025-10-22 02:00:00|42604|42564|42622.2|42582.2|42636.8|42596.8|42600.1|42560.1|0
1761102000000|2025-10-22 03:00:00|42622.3|42582.3|42637.1|42597.1|42640.8|42600.8|42578.2|42538.2|0
1761105600000|2025-10-22 04:00:00|42637.2|42597.2|42644.9|42604.9|42667|42627|42637.1|42597.1|0
1761109200000|2025-10-22 05:00:00|42637.7|42597.7|42740.6|42700.6|42769.7|42729.7|42634.1|42594.1|0
1761112800000|2025-10-22 06:00:00|42568.6|42548.6|42738.6|42718.6|42738.6|42718.6|42548.6|42528.6|372
1761116400000|2025-10-22 07:00:00|42728.6|42708.6|42478.6|42458.6|42783.6|42763.6|42361.1|42341.1|2136
1761120000000|2025-10-22 08:00:00|42481.1|42461.1|42393.6|42373.6|42481.1|42461.1|42301.1|42281.1|948
1761123600000|2025-10-22 09:00:00|42396.1|42376.1|42431.1|42411.1|42488.6|42468.6|42323.6|42303.6|616
1761127200000|2025-10-22 10:00:00|42433.6|42413.6|42499|42479|42519|42499|42416.1|42396.1|371
1761130800000|2025-10-22 11:00:00|42499.8|42479.8|42383.2|42363.2|42504.8|42484.8|42380.7|42360.7|450
1761134400000|2025-10-22 12:00:00|42383|42363|42416.5|42396.5|42416.5|42396.5|42332.4|42312.4|519
1761138000000|2025-10-22 13:00:00|42414.7|42394.7|42381.4|42361.4|42457.2|42437.2|42336.4|42316.4|809
1761141600000|2025-10-22 14:00:00|42381|42361|42340.8|42320.8|42446.6|42426.6|42294.5|42274.5|1126
1761145200000|2025-10-22 15:00:00|42341.2|42321.2|42256.6|42231.6|42376.2|42356.2|42181.6|42161.6|1703
1761148800000|2025-10-22 16:00:00|42261.6|42226.6|42161.6|42131.6|42261.6|42236.6|41976.6|41951.6|900
1761152400000|2025-10-22 17:00:00|42156.6|42126.6|42031.6|42006.6|42176.6|42151.6|41971.6|41941.6|330
1761156000000|2025-10-22 18:00:00|42026.6|42001.6|42141.6|42121.6|42144.1|42124.1|41996.6|41966.6|147
1761159600000|2025-10-22 19:00:00|42139.1|42119.1|42169.1|42149.1|42181.6|42161.6|42096.6|42076.6|134
1761163200000|2025-10-22 20:00:00|42174|42134|42172.6|42132.6|42197.2|42157.2|42151.9|42111.9|0
1761166800000|2025-10-22 21:00:00|42171.2|42131.2|42165.1|42125.1|42181|42141|42162.1|42122.1|0
1761170400000|2025-10-22 22:00:00|42165|42125|42187.9|42147.9|42193.1|42153.1|42150.3|42110.3|0
1761174000000|2025-10-22 23:00:00|42188.6|42148.6|42155|42115|42202.7|42162.7|42152|42112|0
1761177600000|2025-10-23 00:00:00|42153.5|42113.5|42128.5|42088.5|42181.5|42141.5|42088|42048|0
1761181200000|2025-10-23 01:00:00|42124.9|42084.9|42183.7|42143.7|42198.2|42158.2|42117.5|42077.5|0
1761184800000|2025-10-23 02:00:00|42183.8|42143.8|42215.4|42175.4|42237.3|42197.3|42176.3|42136.3|0
1761188400000|2025-10-23 03:00:00|42215.5|42175.5|42215.1|42175.1|42230.2|42190.2|42178.9|42138.9|0
1761192000000|2025-10-23 04:00:00|42215|42175|42200.3|42160.3|42222.5|42182.5|42174.9|42134.9|0
1761195600000|2025-10-23 05:00:00|42203.9|42163.9|42272.7|42232.7|42272.9|42232.9|42192.7|42152.7|0
1761199200000|2025-10-23 06:00:00|42256|42236|42318.5|42298.5|42338.5|42318.5|42228.5|42208.5|302
1761202800000|2025-10-23 07:00:00|42313.5|42293.5|42450.7|42430.7|42453.2|42433.2|42198.5|42178.5|1561
1761206400000|2025-10-23 08:00:00|42452.6|42432.6|42414|42394|42487.4|42467.4|42366.5|42346.5|718
1761210000000|2025-10-23 09:00:00|42413.6|42393.6|42373.1|42353.1|42448.6|42428.6|42328.1|42308.1|544
1761213600000|2025-10-23 10:00:00|42374|42354|42447.2|42427.2|42472.2|42452.2|42329|42309|464
1761217200000|2025-10-23 11:00:00|42445.3|42425.3|42399.2|42379.2|42487|42467|42377.8|42357.8|383
1761220800000|2025-10-23 12:00:00|42399.8|42379.8|42444.6|42424.6|42444.6|42424.6|42351.1|42331.1|406
1761224400000|2025-10-23 13:00:00|42444.4|42424.4|42366.3|42346.3|42491.7|42471.7|42358.8|42338.8|800
1761228000000|2025-10-23 14:00:00|42366.4|42346.4|42380.3|42360.3|42394.2|42374.2|42292.3|42272.3|853
1761231600000|2025-10-23 15:00:00|42381.4|42361.4|42403.1|42378.1|42440.6|42420.6|42346.4|42326.4|1262
1761235200000|2025-10-23 16:00:00|42398.1|42373.1|42413.1|42388.1|42413.1|42388.1|42373.1|42348.1|58
1761238800000|2025-10-23 17:00:00|42418.1|42393.1|42473.1|42448.1|42483.1|42453.1|42373.1|42348.1|146
1761242400000|2025-10-23 18:00:00|42478.1|42453.1|42475.6|42455.6|42488.1|42468.1|42448.1|42418.1|52
1761246000000|2025-10-23 19:00:00|42478.1|42458.1|42430.6|42410.6|42478.1|42458.1|42423.1|42403.1|102
1761249600000|2025-10-23 20:00:00|42438.1|42398.1|42441.4|42401.4|42445.8|42405.8|42423.6|42383.6|0
1761253200000|2025-10-23 21:00:00|42441.3|42401.3|42448.1|42408.1|42452.6|42412.6|42439.9|42399.9|0
1761256800000|2025-10-23 22:00:00|42447.9|42407.9|42454.1|42414.1|42460|42420|42440|42400|0
1761260400000|2025-10-23 23:00:00|42454|42414|42470.6|42430.6|42478.7|42438.7|42454|42414|0
1761264000000|2025-10-24 00:00:00|42471.3|42431.3|42492.9|42452.9|42500.1|42460.1|42455|42415|0
1761267600000|2025-10-24 01:00:00|42492.8|42452.8|42507.4|42467.4|42515|42475|42478.5|42438.5|0
1761271200000|2025-10-24 02:00:00|42507.3|42467.3|42521.9|42481.9|42536.2|42496.2|42503.6|42463.6|0
1761274800000|2025-10-24 03:00:00|42522|42482|42522.5|42482.5|42536.9|42496.9|42507.4|42467.4|0
1761278400000|2025-10-24 04:00:00|42522.4|42482.4|42487.6|42447.6|42536.9|42496.9|42473.1|42433.1|0
1761282000000|2025-10-24 05:00:00|42487.5|42447.5|42584|42544|42584.1|42544.1|42473.1|42433.1|0
1761285600000|2025-10-24 06:00:00|42532.9|42512.9|42540.4|42520.4|42597.9|42577.9|42525.4|42505.4|123
1761289200000|2025-10-24 07:00:00|42547.9|42527.9|42380.5|42360.5|42577.9|42557.9|42343|42323|1832
1761292800000|2025-10-24 08:00:00|42379.1|42359.1|42279.2|42259.2|42391.6|42371.6|42237.2|42217.2|809
1761296400000|2025-10-24 09:00:00|42281.4|42261.4|42364.9|42344.9|42397.4|42377.4|42203.9|42183.9|545
1761300000000|2025-10-24 10:00:00|42366.1|42346.1|42313.8|42293.8|42366.1|42346.1|42301.3|42281.3|277
1761303600000|2025-10-24 11:00:00|42311.7|42291.7|42243.8|42223.8|42323|42303|42216.3|42196.3|497
1761307200000|2025-10-24 12:00:00|42244.3|42224.3|42279.6|42259.6|42408.5|42388.5|42240|42220|604
1761310800000|2025-10-24 13:00:00|42279.1|42259.1|42462.1|42442.1|42464.6|42444.6|42279.1|42259.1|742
1761314400000|2025-10-24 14:00:00|42457.8|42437.8|42399.4|42379.4|42480.6|42460.6|42387.8|42367.8|597
1761318000000|2025-10-24 15:00:00|42400.4|42380.4|42466.4|42441.4|42503.9|42483.9|42372.9|42352.9|1014
1761321600000|2025-10-24 16:00:00|42471.4|42446.4|42461.4|42431.4|42476.4|42451.4|42416.4|42391.4|107
1761325200000|2025-10-24 17:00:00|42456.4|42436.4|42471.4|42446.4|42491.4|42466.4|42451.4|42426.4|24
1761328800000|2025-10-24 18:00:00|42466.4|42441.4|42466.4|42441.4|42476.4|42451.4|42456.4|42431.4|44