1721865600000|2024-07-25 00:00:00|19110.6|19108.6|19135.1|19133.1|19144.6|19142.6|19097.5|19095.5|6828
1721869200000|2024-07-25 01:00:00|19135|19133|19098.9|19096.9|19145.1|19143.1|19090.6|19088.6|5827
1721872800000|2024-07-25 02:00:00|19099.1|19097.1|19075|19073|19117.8|19115.8|19058.8|19056.8|7191
1721876400000|2024-07-25 03:00:00|19075.1|19073.1|19110.3|19108.3|19126.3|19124.3|19074.9|19072.9|5351
1721880000000|2024-07-25 04:00:00|19110.4|19108.4|19096.9|19094.9|19116.5|19114.5|19089.8|19087.8|3658
1721883600000|2024-07-25 05:00:00|19097|19095|19077|19075|19112|19110|19075.3|19073.3|3479
1721887200000|2024-07-25 06:00:00|19077.5|19075.5|19087|19085|19117.3|19115.3|18996.8|18994.8|17878
1721890800000|2024-07-25 07:00:00|19086.8|19084.8|19028.9|19026.9|19102.9|19100.9|19005.9|19003.9|19219
1721894400000|2024-07-25 08:00:00|19028.1|19026.1|19040.4|19038.4|19046.1|19044.1|18904.8|18902.8|26863
1721898000000|2024-07-25 09:00:00|19040.3|19038.3|18985.8|18983.8|19077.5|19075.5|18977.5|18975.5|15093
1721901600000|2024-07-25 10:00:00|18985.9|18983.9|19001.4|18999.4|19011.1|19009.1|18939.4|18937.4|16332
1721905200000|2024-07-25 11:00:00|19004.9|19002.9|18973.4|18971.4|19050|19048|18969.8|18967.8|14383
1721908800000|2024-07-25 12:00:00|18973.3|18971.3|19076|19074|19076.8|19074.8|18930.1|18928.1|32933
1721912400000|2024-07-25 13:00:00|19073.1|19071.1|18872.8|18871.8|19087|19085|18859|18858|129109
1721916000000|2024-07-25 14:00:00|18872.9|18871.9|19053.4|19052.4|19056.2|19055.2|18725.6|18724.6|184744
1721919600000|2024-07-25 15:00:00|19053.3|19052.3|19074.8|19073.8|19117.2|19116.2|18983.2|18982.2|106038
1721923200000|2024-07-25 16:00:00|19074.3|19073.3|19173.3|19172.3|19200.5|19199.5|19031.1|19030.1|91843
1721926800000|2024-07-25 17:00:00|19174.1|19173.1|19129.9|19128.9|19231.2|19230.2|19085.8|19084.8|67054
1721930400000|2024-07-25 18:00:00|19130.4|19129.4|18967.4|18966.4|19134.9|19133.9|18949.6|18948.6|69182
1721934000000|2024-07-25 19:00:00|18966.9|18965.9|18832.4|18831.4|19083.8|19082.8|18824.4|18823.4|104792
1721937600000|2024-07-25 20:00:00|18831.5|18830.5|18837.3|18832.3|18848.6|18846.6|18782.8|18780.8|33385
1721941200000|2024-07-25 21:00:00|18835.9|18830.9|18841|18836|18841.1|18836.1|18823.2|18818.2|1
1721944800000|2024-07-25 22:00:00|18843.7|18841.7|18850|18848|18878.8|18876.8|18843.5|18841.5|6512
1721948400000|2024-07-25 23:00:00|18850.1|18848.1|18868|18866|18869.7|18867.7|18840.6|18838.6|3477
1721952000000|2024-07-26 00:00:00|18867.8|18865.8|18901.2|18899.2|18908.3|18906.3|18863.3|18861.3|5009
1721955600000|2024-07-26 01:00:00|18901|18899|18934.5|18932.5|18937.8|18935.8|18899.8|18897.8|4155
1721959200000|2024-07-26 02:00:00|18934.4|18932.4|18921|18919|18944.9|18942.9|18919.4|18917.4|3313
1721962800000|2024-07-26 03:00:00|18920.9|18918.9|18926.5|18924.5|18942.4|18940.4|18910.7|18908.7|3659
1721966400000|2024-07-26 04:00:00|18926.7|18924.7|18957.8|18955.8|18960.7|18958.7|18919.2|18917.2|3113
1721970000000|2024-07-26 05:00:00|18957.9|18955.9|18919.9|18917.9|18969.2|18967.2|18918.8|18916.8|4079
1721973600000|2024-07-26 06:00:00|18919.8|18917.8|18942.5|18940.5|18967.3|18965.3|18918|18916|6555
1721977200000|2024-07-26 07:00:00|18942.4|18940.4|19000.9|18998.9|19006.7|19004.7|18937.8|18935.8|11010
1721980800000|2024-07-26 08:00:00|19000.8|18998.8|19073.4|19071.4|19074.9|19072.9|18985.2|18983.2|12393
1721984400000|2024-07-26 09:00:00|19073.7|19071.7|19046|19044|19074.7|19072.7|19033.4|19031.4|8141
1721988000000|2024-07-26 10:00:00|19046.2|19044.2|19021.2|19019.2|19054.4|19052.4|19017|19015|6945
1721991600000|2024-07-26 11:00:00|19021.3|19019.3|19066|19064|19068.2|19066.2|19008.4|19006.4|8416
1721995200000|2024-07-26 12:00:00|19065.5|19063.5|19031.8|19029.8|19089|19087|19013.3|19011.3|21628
1721998800000|2024-07-26 13:00:00|19031.9|19029.9|18985.7|18984.7|19037|19035|18913.7|18912.7|93721
1722002400000|2024-07-26 14:00:00|18958.4|18957.4|18980.3|18979.3|19045|19044|18894.8|18893.8|120296
1722006000000|2024-07-26 15:00:00|18981.3|18980.3|19036.9|19035.9|19046.2|19045.2|18944.9|18943.9|72390
1722009600000|2024-07-26 16:00:00|19037.4|19036.4|19128.7|19127.7|19140.7|19139.7|19029.5|19028.5|63762
1722013200000|2024-07-26 17:00:00|19127.8|19126.8|19046.7|19045.7|19149.4|19148.4|19002.2|19001.2|73318
1722016800000|2024-07-26 18:00:00|19044.4|19043.4|18981.7|18980.7|19073.4|19072.4|18970|18969|49646
1722020400000|2024-07-26 19:00:00|18981.2|18980.2|19025.4|19024.4|19042.4|19041.4|18956.2|18955.2|90120
1722024000000|2024-07-26 20:00:00|19025.2|19024.2|19027.8|19022.8|19041|19039|19017.8|19015.8|16426
1722204000000|2024-07-28 22:00:00|19045.3|19043.3|19083.1|19081.1|19096|19094|19042.5|19040.5|6437
1722207600000|2024-07-28 23:00:00|19083.2|19081.2|19092.7|19090.7|19104.1|19102.1|19076.6|19074.6|3037
1722211200000|2024-07-29 00:00:00|19093.3|19091.3|19150.6|19148.6|19180.5|19178.5|19089.3|19087.3|10338
1722214800000|2024-07-29 01:00:00|19150.7|19148.7|19145|19143|19168.1|19166.1|19131.1|19129.1|11201
1722218400000|2024-07-29 02:00:00|19145.1|19143.1|19138.6|19136.6|19166.2|19164.2|19136.2|19134.2|4045
1722222000000|2024-07-29 03:00:00|19138.5|19136.5|19154.6|19152.6|19163.5|19161.5|19137.1|19135.1|1762
1722225600000|2024-07-29 04:00:00|19154.5|19152.5|19151.6|19149.6|19161|19159|19145.2|19143.2|1015
1722229200000|2024-07-29 05:00:00|19151.3|19149.3|19162.7|19160.7|19178.6|19176.6|19149|19147|3173
1722232800000|2024-07-29 06:00:00|19162.3|19160.3|19173.6|19171.6|19184.6|19182.6|19143.5|19141.5|4980
1722236400000|2024-07-29 07:00:00|19174.1|19172.1|19089.1|19087.1|19174.1|19172.1|19070.7|19068.7|11569
1722240000000|2024-07-29 08:00:00|19089|19087|19099.3|19097.3|19135.3|19133.3|19078.2|19076.2|8837
1722243600000|2024-07-29 09:00:00|19101|19099|19120.5|19118.5|19123.5|19121.5|19086.2|19084.2|4290
1722247200000|2024-07-29 10:00:00|19120|19118|19134.5|19132.5|19145|19143|19111.5|19109.5|4848
1722250800000|2024-07-29 11:00:00|19134.3|19132.3|19148.1|19146.1|19170.2|19168.2|19129|19127|7258
1722254400000|2024-07-29 12:00:00|19146.7|19144.7|19160.6|19158.6|19212.3|19210.3|19140|19138|14214
1722258000000|2024-07-29 13:00:00|19160.7|19158.7|19209.6|19208.6|19217|19216|19073.6|19072.6|94006
1722261600000|2024-07-29 14:00:00|19210.3|19209.3|19076.4|19075.4|19228.6|19227.6|19073.5|19072.5|98843
1722265200000|2024-07-29 15:00:00|19075.6|19074.6|19115.1|19114.1|19125.4|19124.4|18967.9|18966.9|84049
1722268800000|2024-07-29 16:00:00|19116.6|19115.6|19162.6|19161.6|19196.1|19195.1|19115|19114|63406
1722272400000|2024-07-29 17:00:00|19162.9|19161.9|19108.8|19107.8|19202.5|19201.5|19099.5|19098.5|46592
1722276000000|2024-07-29 18:00:00|19108.3|19107.3|19072.5|19071.5|19109.8|19108.8|19038.8|19037.8|44570
1722279600000|2024-07-29 19:00:00|19072.8|19071.8|19059.1|19058.1|19117.9|19116.9|19049.9|19048.9|50960
1722283200000|2024-07-29 20:00:00|19059.6|19057.6|19074.4|19069.4|19074.4|19070.6|19040.4|19038.4|12577
1722286800000|2024-07-29 21:00:00|19073.4|19068.4|19071.8|19066.8|19074.3|19069.3|19066.7|19061.7|0
1722290400000|2024-07-29 22:00:00|19069.5|19067.5|19070|19068|19087.3|19085.3|19061|19059|1833
1722294000000|2024-07-29 23:00:00|19069.9|19067.9|18987.3|18985.3|19070.6|19068.6|18977.1|18975.1|6489
1722297600000|2024-07-30 00:00:00|18986.5|18984.5|19010.1|19008.1|19012.5|19010.5|18980.6|18978.6|3470
1722301200000|2024-07-30 01:00:00|19010|19008|18961.6|18959.6|19019|19017|18949.1|18947.1|6523
1722304800000|2024-07-30 02:00:00|18962.1|18960.1|18961.5|18959.5|18976.8|18974.8|18930.6|18928.6|5377
1722308400000|2024-07-30 03:00:00|18961.6|18959.6|18984.1|18982.1|18991|18989|18957.9|18955.9|3718
1722312000000|2024-07-30 04:00:00|18984.3|18982.3|19034.4|19032.4|19036.6|19034.6|18984.3|18982.3|4533
1722315600000|2024-07-30 05:00:00|19034.5|19032.5|19055.3|19053.3|19060.1|19058.1|19022.9|19020.9|4195
1722319200000|2024-07-30 06:00:00|19055.2|19053.2|19060.6|19058.6|19066.9|19064.9|19037.6|19035.6|4315
1722322800000|2024-07-30 07:00:00|19061.2|19059.2|19087.6|19085.6|19103.3|19101.3|19061.2|19059.2|6473
1722326400000|2024-07-30 08:00:00|19087.4|19085.4|19098.6|19096.6|19109.6|19107.6|19058.6|19056.6|7407
1722330000000|2024-07-30 09:00:00|19097.4|19095.4|19078.6|19076.6|19117.1|19115.1|19059.7|19057.7|6349
1722333600000|2024-07-30 10:00:00|19078.8|19076.8|19105.6|19103.6|19108.1|19106.1|19071.6|19069.6|4392
1722337200000|2024-07-30 11:00:00|19104.6|19102.6|19114.6|19112.6|19131.1|19129.1|19097.7|19095.7|6962
1722340800000|2024-07-30 12:00:00|19114.7|19112.7|19120.7|19118.7|19129.6|19127.6|19104.1|19102.1|7398
1722344400000|2024-07-30 13:00:00|19120.2|19118.2|19077.5|19076.5|19170.6|19169.6|19058.2|19057.2|80241
1722348000000|2024-07-30 14:00:00|19078.2|19077.2|18962.2|18961.2|19097.8|19096.8|18952.2|18951.2|114361
1722351600000|2024-07-30 15:00:00|18961.3|18960.3|18787.7|18786.7|18970.7|18969.7|18785|18784|110641
1722355200000|2024-07-30 16:00:00|18788.5|18787.5|18674.4|18673.4|18831.4|18830.4|18672.9|18671.9|77213
1722358800000|2024-07-30 17:00:00|18676.2|18675.2|18797.4|18796.4|18809.9|18808.9|18663.6|18662.6|76117
1722362400000|2024-07-30 18:00:00|18797.2|18796.2|18810.8|18809.8|18858.1|18857.1|18783.2|18782.2|61218
1722366000000|2024-07-30 19:00:00|18811.3|18810.3|18797.9|18796.9|18873.4|18872.4|18763.1|18762.1|86487
1722369600000|2024-07-30 20:00:00|18796.3|18795.3|18719.2|18714.2|18810.3|18808.3|18584.8|18582.8|47136
1722373200000|2024-07-30 21:00:00|18720.6|18715.6|18718.4|18713.4|18751.1|18746.1|18700.3|18695.3|0
1722376800000|2024-07-30 22:00:00|18731.5|18729.5|18829.3|18827.3|18856.6|18854.6|18721.5|18719.5|14024
1722380400000|2024-07-30 23:00:00|18829.9|18827.9|18919.8|18917.8|18923.4|18921.4|18825.8|18823.8|7065
1722384000000|2024-07-31 00:00:00|18919.6|18917.6|18936.3|18934.3|18939.3|18937.3|18874.1|18872.1|7222
1722387600000|2024-07-31 01:00:00|18936.4|18934.4|18936.9|18934.9|18948.1|18946.1|18916.3|18914.3|5424
1722391200000|2024-07-31 02:00:00|18935.8|18933.8|18967.6|18965.6|18980.1|18978.1|18934.3|18932.3|4695
1722394800000|2024-07-31 03:00:00|18967.2|18965.2|18995.7|18993.7|18999.8|18997.8|18955.5|18953.5|3700
1722398400000|2024-07-31 04:00:00|18994.7|18992.7|18966.6|18964.6|19007.3|19005.3|18955.3|18953.3|7520
1722402000000|2024-07-31 05:00:00|18966.5|18964.5|19077.1|19075.1|19085.1|19083.1|18956|18954|10018
1722405600000|2024-07-31 06:00:00|19077.3|19075.3|19073.3|19071.3|19084.2|19082.2|19027.5|19025.5|11433
1722409200000|2024-07-31 07:00:00|19075.1|19073.1|19081.6|19079.6|19097.5|19095.5|19040.7|19038.7|10973
1722412800000|2024-07-31 08:00:00|19078.8|19076.8|19075.1|19073.1|19107.1|19105.1|19039.1|19037.1|13088
1722416400000|2024-07-31 09:00:00|19075.2|19073.2|19061.2|19059.2|19090.3|19088.3|19054|19052|6975
1722420000000|2024-07-31 10:00:00|19061|19059|19102.1|19100.1|19103.5|19101.5|19058.6|19056.6|6276
1722423600000|2024-07-31 11:00:00|19102|19100|19112.2|19110.2|19120.3|19118.3|19074.6|19072.6|11648
1722427200000|2024-07-31 12:00:00|19112.1|19110.1|19207.5|19205.5|19214.7|19212.7|19105.8|19103.8|25985
1722430800000|2024-07-31 13:00:00|19207.6|19205.6|19250.1|19249.1|19271|19270|19170.5|19169.5|121025
1722434400000|2024-07-31 14:00:00|19250.2|19249.2|19310|19309|19351.8|19350.8|19232.3|19231.3|107763
1722438000000|2024-07-31 15:00:00|19309.9|19308.9|19329.4|19328.4|19373.8|19372.8|19300.3|19299.3|61443
1722441600000|2024-07-31 16:00:00|19329.5|19328.5|19287.1|19286.1|19348.5|19347.5|19282.8|19281.8|38936
1722445200000|2024-07-31 17:00:00|19285.1|19284.1|19286.8|19285.8|19337.5|19336.5|19202.7|19201.7|47641
1722448800000|2024-07-31 18:00:00|19289.5|19288.5|19412.3|19411.3|19427.5|19426.5|19254.5|19253.5|69727
1722452400000|2024-07-31 19:00:00|19412.5|19411.5|19355.6|19354.6|19429.9|19428.9|19274.7|19273.7|117429
1722456000000|2024-07-31 20:00:00|19356.1|19354.1|19442.8|19437.8|19503.1|19501.1|19349.8|19347.8|35503
1722459600000|2024-07-31 21:00:00|19443|19438|19449.1|19444.1|19452|19447|19432.2|19427.2|0
1722463200000|2024-07-31 22:00:00|19455.3|19453.3|19495.4|19493.4|19506.1|19504.1|19442|19440|7739
1722466800000|2024-07-31 23:00:00|19495.1|19493.1|19536.6|19534.6|19548.2|19546.2|19494.4|19492.4|7362
1722470400000|2024-08-01 00:00:00|19537.5|19535.5|19508|19506|19578.9|19576.9|19503.1|19501.1|10920
1722474000000|2024-08-01 01:00:00|19508.1|19506.1|19499.6|19497.6|19528|19526|19482.4|19480.4|8406
1722477600000|2024-08-01 02:00:00|19500|19498|19529.7|19527.7|19537.5|19535.5|19485.4|19483.4|6582
1722481200000|2024-08-01 03:00:00|19529.6|19527.6|19544.9|19542.9|19549.6|19547.6|19523.4|19521.4|3769
1722484800000|2024-08-01 04:00:00|19544.7|19542.7|19530.1|19528.1|19548.5|19546.5|19519.2|19517.2|2657
1722488400000|2024-08-01 05:00:00|19530.2|19528.2|19551.2|19549.2|19552.6|19550.6|19513.4|19511.4|3555
1722492000000|2024-08-01 06:00:00|19550.9|19548.9|19454.9|19452.9|19552.5|19550.5|19446.6|19444.6|12040
1722495600000|2024-08-01 07:00:00|19455.4|19453.4|19478.9|19476.9|19522.7|19520.7|19450.1|19448.1|12271
1722499200000|2024-08-01 08:00:00|19477.5|19475.5|19384.4|19382.4|19485.1|19483.1|19365.7|19363.7|19710
1722502800000|2024-08-01 09:00:00|19384.9|19382.9|19449.6|19447.6|19462.1|19460.1|19377.1|19375.1|10562
1722506400000|2024-08-01 10:00:00|19449.7|19447.7|19453.2|19451.2|19466.4|19464.4|19419.1|19417.1|7944
1722510000000|2024-08-01 11:00:00|19453.4|19451.4|19435|19433|19492.4|19490.4|19430.9|19428.9|14203
1722513600000|2024-08-01 12:00:00|19435.1|19433.1|19457.1|19455.1|19507.5|19505.5|19428.4|19426.4|18788
1722517200000|2024-08-01 13:00:00|19457|19455|19504.7|19503.7|19541.5|19540.5|19365.4|19364.4|115395
1722520800000|2024-08-01 14:00:00|19506.1|19505.1|19203|19202|19527.1|19526.1|19189.7|19188.7|138550
1722524400000|2024-08-01 15:00:00|19202.4|19201.4|19026.8|19025.8|19216.5|19215.5|19012.6|19011.6|113080
1722528000000|2024-08-01 16:00:00|19028.3|19027.3|18957.1|18956.1|19102.3|19101.3|18940.8|18939.8|82837
1722531600000|2024-08-01 17:00:00|18957.7|18956.7|18885.2|18884.2|18974.8|18973.8|18779.2|18778.2|82859
1722535200000|2024-08-01 18:00:00|18885.7|18884.7|18759.1|18758.1|18900.7|18899.7|18736.6|18735.6|76542
1722538800000|2024-08-01 19:00:00|18759|18758|18895.7|18894.7|18932|18931|18751|18750|107488
1722542400000|2024-08-01 20:00:00|18894.2|18893.2|18836.2|18831.2|18910.9|18908.9|18721.8|18719.8|37502
1722546000000|2024-08-01 21:00:00|18836.1|18831.1|18824.2|18819.2|18850.1|18845.1|18758.4|18753.4|0
1722549600000|2024-08-01 22:00:00|18832.4|18830.4|18741.4|18739.4|18854.2|18852.2|18717.7|18715.7|12841
1722553200000|2024-08-01 23:00:00|18741.2|18739.2|18789|18787|18826.9|18824.9|18730.1|18728.1|8716
1722556800000|2024-08-02 00:00:00|18784.7|18782.7|18784.1|18782.1|18808.9|18806.9|18742|18740|6994
1722560400000|2024-08-02 01:00:00|18784.4|18782.4|18771.9|18769.9|18795.6|18793.6|18743.6|18741.6|4310
1722564000000|2024-08-02 02:00:00|18773.4|18771.4|18637.2|18635.2|18776|18774|18562.2|18560.2|14709
1722567600000|2024-08-02 03:00:00|18638.5|18636.5|18664.1|18662.1|18678.5|18676.5|18632.4|18630.4|4266
1722571200000|2024-08-02 04:00:00|18664.2|18662.2|18644.1|18642.1|18670.1|18668.1|18625.2|18623.2|2549
1722574800000|2024-08-02 05:00:00|18644.7|18642.7|18644.9|18642.9|18680.9|18678.9|18622.8|18620.8|4678
1722578400000|2024-08-02 06:00:00|18645.4|18643.4|18583.3|18581.3|18661.3|18659.3|18576.1|18574.1|10650
1722582000000|2024-08-02 07:00:00|18582.9|18580.9|18627.2|18625.2|18627.9|18625.9|18520.8|18518.8|16179
1722585600000|2024-08-02 08:00:00|18627.9|18625.9|18608.8|18606.8|18640.2|18638.2|18551.7|18549.7|11323
1722589200000|2024-08-02 09:00:00|18607.1|18605.1|18561.9|18559.9|18611.1|18609.1|18535.7|18533.7|8276
1722592800000|2024-08-02 10:00:00|18562.7|18560.7|18591.6|18589.6|18618.2|18616.2|18524.8|18522.8|12845
1722596400000|2024-08-02 11:00:00|18591.3|18589.3|18553.2|18551.2|18613.2|18611.2|18548.2|18546.2|10453
1722600000000|2024-08-02 12:00:00|18551.7|18549.7|18463.7|18461.7|18624.4|18622.4|18387.9|18385.9|52966
1722603600000|2024-08-02 13:00:00|18463.3|18461.3|18454.1|18453.1|18638.7|18637.7|18420.7|18419.7|120417
1722607200000|2024-08-02 14:00:00|18454.3|18453.3|18304.2|18303.2|18496.8|18495.8|18264.9|18263.9|141676
1722610800000|2024-08-02 15:00:00|18303.1|18302.1|18473.1|18472.1|18507.6|18506.6|18283.2|18282.2|100358
1722614400000|2024-08-02 16:00:00|18471.7|18470.7|18386.1|18385.1|18510.7|18509.7|18361.3|18360.3|75861
1722618000000|2024-08-02 17:00:00|18386|18385|18370.3|18369.3|18437.2|18436.2|18323.5|18322.5|52702
1722621600000|2024-08-02 18:00:00|18370.8|18369.8|18380.6|18379.6|18467.2|18466.2|18331.2|18330.2|53574
1722625200000|2024-08-02 19:00:00|18380.3|18379.3|18439.9|18438.9|18459|18458|18340.5|18339.5|81795
1722628800000|2024-08-02 20:00:00|18440.4|18438.4|18392.1|18387.1|18445.3|18443.3|18380.8|18378.8|16050
1722808800000|2024-08-04 22:00:00|18244.4|18242.4|18228.8|18226.8|18268.5|18266.5|18155.9|18153.9|14666
1722812400000|2024-08-04 23:00:00|18228.7|18226.7|18146.4|18144.4|18239.3|18237.3|18103.5|18101.5|9822
1722816000000|2024-08-05 00:00:00|18143.9|18141.9|18062.3|18060.3|18155.5|18153.5|18051.3|18049.3|15590
1722819600000|2024-08-05 01:00:00|18062.1|18060.1|18017.5|18015.5|18067.3|18065.3|17955.8|17953.8|16259
1722823200000|2024-08-05 02:00:00|18017.6|18015.6|18002|18000|18064.1|18062.1|17974.6|17972.6|9707
1722826800000|2024-08-05 03:00:00|18002.3|18000.3|17915.6|17913.6|18026.9|18024.9|17912.1|17910.1|8552
1722830400000|2024-08-05 04:00:00|17915.5|17913.5|17788.6|17786.6|17932.1|17930.1|17779.3|17777.3|13027
1722834000000|2024-08-05 05:00:00|17789|17787|17435.9|17433.9|17800.6|17798.6|17244.5|17242.5|32207
1722837600000|2024-08-05 06:00:00|17435.4|17433.4|17510.6|17508.6|17568|17566|17351.9|17349.9|23740
1722841200000|2024-08-05 07:00:00|17509.4|17507.4|17741.1|17739.1|17755.8|17753.8|17505.1|17503.1|24810
1722844800000|2024-08-05 08:00:00|17751|17749|17717.8|17715.8|17877.5|17875.5|17684.4|17682.4|27017
1722848400000|2024-08-05 09:00:00|17718.4|17716.4|17703.6|17701.6|17775.4|17773.4|17562.9|17560.9|17283
1722852000000|2024-08-05 10:00:00|17703.8|17701.8|17661.6|17659.6|17704.3|17702.3|17526.4|17524.4|16140
1722855600000|2024-08-05 11:00:00|17662|17660|17532.3|17530.3|17704.5|17702.5|17482.1|17480.1|20190
1722859200000|2024-08-05 12:00:00|17533.5|17531.5|17424|17422|17598.8|17596.8|17252.8|17250.8|49802
1722862800000|2024-08-05 13:00:00|17419|17417|17774|17773|17840.4|17839.4|17397.5|17396.5|111545
1722866400000|2024-08-05 14:00:00|17788.4|17787.4|17835.1|17834.1|18001.5|18000.5|17741.2|17740.2|135321
1722870000000|2024-08-05 15:00:00|17834|17833|17992.6|17991.6|18079.3|18078.3|17780.8|17779.8|87584
1722873600000|2024-08-05 16:00:00|17991.1|17990.1|17926.5|17925.5|18174.1|18173.1|17906.8|17905.8|64637
1722877200000|2024-08-05 17:00:00|17926.8|17925.8|17964.4|17963.4|18055.2|18054.2|17908.1|17907.1|45994
1722880800000|2024-08-05 18:00:00|17966.2|17965.2|17793.8|17792.8|17975.4|17974.4|17780.8|17779.8|55808
1722884400000|2024-08-05 19:00:00|17793.9|17792.9|17910.1|17909.1|17920.3|17919.3|17793.9|17792.9|90515
1722888000000|2024-08-05 20:00:00|17910.6|17908.6|18030.7|18025.7|18057|18055|17887.8|17885.8|32950
1722891600000|2024-08-05 21:00:00|18030.5|18025.5|18054.5|18049.5|18055.4|18050.4|18016|18011|0
1722895200000|2024-08-05 22:00:00|18056.1|18054.1|18098.9|18096.9|18149.7|18147.7|18056.1|18054.1|8544
1722898800000|2024-08-05 23:00:00|18099.1|18097.1|18176.8|18174.8|18176.9|18174.9|18084.7|18082.7|6276
1722902400000|2024-08-06 00:00:00|18181.6|18179.6|18225.4|18223.4|18228.3|18226.3|18119.2|18117.2|11448
1722906000000|2024-08-06 01:00:00|18226.3|18224.3|18259.2|18257.2|18325.1|18323.1|18198|18196|14156
1722909600000|2024-08-06 02:00:00|18258.3|18256.3|18229|18227|18277|18275|18201.8|18199.8|5034
1722913200000|2024-08-06 03:00:00|18229.1|18227.1|18280.8|18278.8|18312.3|18310.3|18228.1|18226.1|4326
1722916800000|2024-08-06 04:00:00|18281.2|18279.2|18222|18220|18292.5|18290.5|18209.8|18207.8|4038
1722920400000|2024-08-06 05:00:00|18223.1|18221.1|18232.8|18230.8|18264.6|18262.6|18121.8|18119.8|8943
1722924000000|2024-08-06 06:00:00|18232.7|18230.7|18162.3|18160.3|18254.2|18252.2|18136.3|18134.3|8349
1722927600000|2024-08-06 07:00:00|18160.2|18158.2|18140.5|18138.5|18201.7|18199.7|18111.8|18109.8|9502
1722931200000|2024-08-06 08:00:00|18133.3|18131.3|18058.2|18056.2|18158.6|18156.6|18017.6|18015.6|12915
1722934800000|2024-08-06 09:00:00|18058.3|18056.3|17978|17976|18058.3|18056.3|17907.3|17905.3|14495
1722938400000|2024-08-06 10:00:00|17977.6|17975.6|18058.1|18056.1|18076.5|18074.5|17943.3|17941.3|9391
1722942000000|2024-08-06 11:00:00|18058.8|18056.8|18078.1|18076.1|18142.2|18140.2|18021|18019|11666
1722945600000|2024-08-06 12:00:00|18077.8|18075.8|17973|17971|18090.5|18088.5|17944.8|17942.8|19709
1722949200000|2024-08-06 13:00:00|17972.6|17970.6|18028.9|18027.9|18061.6|18060.6|17855.7|17854.7|83448
1722952800000|2024-08-06 14:00:00|18028.4|18027.4|18192.6|18191.6|18231.1|18230.1|17990.4|17989.4|113442
1722956400000|2024-08-06 15:00:00|18190.1|18189.1|18232|18231|18239.7|18238.7|18073.7|18072.7|73779
1722960000000|2024-08-06 16:00:00|18231.8|18230.8|18316.8|18315.8|18335.7|18334.7|18207|18206|48594
1722963600000|2024-08-06 17:00:00|18317.8|18316.8|18309.3|18308.3|18339.3|18338.3|18269.7|18268.7|43156
1722967200000|2024-08-06 18:00:00|18309.2|18308.2|18276.6|18275.6|18371.2|18370.2|18275.5|18274.5|40825
1722970800000|2024-08-06 19:00:00|18278.8|18277.8|18063|18062|18281.6|18280.6|18055.8|18054.8|96918
1722974400000|2024-08-06 20:00:00|18063.9|18062.9|17994.5|17989.5|18164.6|18162.6|17961.3|17959.3|34580
1722978000000|2024-08-06 21:00:00|17994.2|17989.2|17927|17922|18003|17998|17911.8|17906.8|0
1722981600000|2024-08-06 22:00:00|17925.8|17923.8|17990.6|17988.6|18027.7|18025.7|17922.6|17920.6|9531
1722985200000|2024-08-06 23:00:00|17990.4|17988.4|17948.4|17946.4|18018.1|18016.1|17939.1|17937.1|5643
1722988800000|2024-08-07 00:00:00|17948.7|17946.7|18059.1|18057.1|18084.8|18082.8|17940.9|17938.9|8284
1722992400000|2024-08-07 01:00:00|18058.8|18056.8|18182.7|18180.7|18208.3|18206.3|18035.2|18033.2|12172
1722996000000|2024-08-07 02:00:00|18182.6|18180.6|18243.1|18241.1|18269.1|18267.1|18144.6|18142.6|9020
1722999600000|2024-08-07 03:00:00|18243.2|18241.2|18278.1|18276.1|18306.9|18304.9|18239.7|18237.7|5090
1723003200000|2024-08-07 04:00:00|18278.3|18276.3|18291.8|18289.8|18329.4|18327.4|18264.8|18262.8|4578
1723006800000|2024-08-07 05:00:00|18291.9|18289.9|18220.8|18218.8|18298.4|18296.4|18208.4|18206.4|5581
1723010400000|2024-08-07 06:00:00|18220.9|18218.9|18210.6|18208.6|18238.8|18236.8|18145.4|18143.4|6406
1723014000000|2024-08-07 07:00:00|18211.2|18209.2|18150.7|18148.7|18222.7|18220.7|18113.3|18111.3|11577
1723017600000|2024-08-07 08:00:00|18158.8|18156.8|18289.6|18287.6|18289.7|18287.7|18136.6|18134.6|10652
1723021200000|2024-08-07 09:00:00|18289.4|18287.4|18303.2|18301.2|18337.6|18335.6|18264.9|18262.9|8396
1723024800000|2024-08-07 10:00:00|18302.3|18300.3|18330.2|18328.2|18343.1|18341.1|18291.3|18289.3|6741
1723028400000|2024-08-07 11:00:00|18328.8|18326.8|18287.8|18285.8|18353.4|18351.4|18271.3|18269.3|8977
1723032000000|2024-08-07 12:00:00|18289.6|18287.6|18324.8|18322.8|18344.1|18342.1|18277.2|18275.2|13722
1723035600000|2024-08-07 13:00:00|18322.7|18320.7|18412.6|18411.6|18450.2|18449.2|18298.3|18296.3|82785
1723039200000|2024-08-07 14:00:00|18412.9|18411.9|18405.1|18404.1|18448.9|18447.9|18300.1|18299.1|101020
1723042800000|2024-08-07 15:00:00|18406.6|18405.6|18293.2|18292.2|18440.6|18439.6|18235|18234|72053
1723046400000|2024-08-07 16:00:00|18293.4|18292.4|18175.2|18174.2|18297.4|18296.4|18152.7|18151.7|66110
1723050000000|2024-08-07 17:00:00|18174.6|18173.6|18010.6|18009.6|18189.8|18188.8|17987.6|17986.6|73690
1723053600000|2024-08-07 18:00:00|18010.1|18009.1|17923|17922|18025.9|18024.9|17893.1|17892.1|72079
1723057200000|2024-08-07 19:00:00|17921.1|17920.1|17865.3|17864.3|18039.1|18038.1|17845.7|17844.7|86216
1723060800000|2024-08-07 20:00:00|17864.9|17863.9|17752.5|17747.5|17893|17891|17730.2|17728.2|27811
1723064400000|2024-08-07 21:00:00|17753.7|17748.7|17770.1|17765.1|17777.8|17772.8|17745.3|17740.3|10
1723068000000|2024-08-07 22:00:00|17769.3|17767.3|17791.7|17789.7|17823.4|17821.4|17759.2|17757.2|9665
1723071600000|2024-08-07 23:00:00|17791.8|17789.8|17741.1|17739.1|17799.1|17797.1|17644.7|17642.7|10351
1723075200000|2024-08-08 00:00:00|17741.9|17739.9|17803.8|17801.8|17837.7|17835.7|17722.2|17720.2|10817
1723078800000|2024-08-08 01:00:00|17803.7|17801.7|17875.1|17873.1|17884.3|17882.3|17790.9|17788.9|7040
1723082400000|2024-08-08 02:00:00|17874.8|17872.8|17926.1|17924.1|17937.9|17935.9|17874.4|17872.4|7119
1723086000000|2024-08-08 03:00:00|17926.4|17924.4|17917.2|17915.2|17974.4|17972.4|17895.9|17893.9|5377
1723089600000|2024-08-08 04:00:00|17917.4|17915.4|17887.7|17885.7|17938.1|17936.1|17860.7|17858.7|6450
1723093200000|2024-08-08 05:00:00|17887.6|17885.6|17835|17833|17919.6|17917.6|17825.8|17823.8|5085
1723096800000|2024-08-08 06:00:00|17834.2|17832.2|17935.3|17933.3|17951.8|17949.8|17815.2|17813.2|7127
1723100400000|2024-08-08 07:00:00|17939.6|17937.6|17813.5|17811.5|17941|17939|17777.7|17775.7|9866
1723104000000|2024-08-08 08:00:00|17810.6|17808.6|17895.3|17893.3|17897|17895|17802.2|17800.2|7694
1723107600000|2024-08-08 09:00:00|17895.2|17893.2|17838.5|17836.5|17915.5|17913.5|17810|17808|6745
1723111200000|2024-08-08 10:00:00|17838.6|17836.6|17870.1|17868.1|17895.2|17893.2|17817.7|17815.7|6329
1723114800000|2024-08-08 11:00:00|17870|17868|17891|17889|17903.6|17901.6|17834.6|17832.6|6296
1723118400000|2024-08-08 12:00:00|17894.8|17892.8|18053.2|18051.2|18101.5|18099.5|17857|17855|32969
1723122000000|2024-08-08 13:00:00|18056.3|18054.3|18105.5|18104.5|18150.2|18148.2|17962.4|17961.4|88789
1723125600000|2024-08-08 14:00:00|18106.2|18105.2|18309|18308|18334.5|18333.5|18087.3|18086.3|100081
1723129200000|2024-08-08 15:00:00|18309.3|18308.3|18300.3|18299.3|18316.5|18315.5|18220.7|18219.7|63904
1723132800000|2024-08-08 16:00:00|18299.7|18298.7|18301.4|18300.4|18364.7|18363.7|18256.3|18255.3|53951
1723136400000|2024-08-08 17:00:00|18301|18300|18408.1|18407.1|18425.9|18424.9|18252.4|18251.4|54193
1723140000000|2024-08-08 18:00:00|18408|18407|18386.8|18385.8|18448.8|18447.8|18365.8|18364.8|44018
1723143600000|2024-08-08 19:00:00|18386.7|18385.7|18413|18412|18432.8|18431.8|18298.3|18297.3|82901
1723147200000|2024-08-08 20:00:00|18412|18411|18454.7|18449.7|18486.2|18484.2|18405.3|18403.3|23844
1723150800000|2024-08-08 21:00:00|18455.2|18450.2|18447|18442|18457.8|18452.8|18435.2|18430.2|0
1723154400000|2024-08-08 22:00:00|18443.9|18441.9|18460.9|18458.9|18466.9|18464.9|18423.9|18421.9|3987
1723158000000|2024-08-08 23:00:00|18461.8|18459.8|18501.4|18499.4|18516.7|18514.7|18457.9|18455.9|5424
1723161600000|2024-08-09 00:00:00|18501.3|18499.3|18420|18418|18501.3|18499.3|18390.2|18388.2|7700
1723165200000|2024-08-09 01:00:00|18419.5|18417.5|18443.5|18441.5|18464.9|18462.9|18412.5|18410.5|4482
1723168800000|2024-08-09 02:00:00|18443.7|18441.7|18488|18486|18494.9|18492.9|18428.8|18426.8|3254
1723172400000|2024-08-09 03:00:00|18486.5|18484.5|18464.2|18462.2|18493.7|18491.7|18440.4|18438.4|2900
1723176000000|2024-08-09 04:00:00|18464|18462|18358.2|18356.2|18487.5|18485.5|18333.1|18331.1|5448
1723179600000|2024-08-09 05:00:00|18358.1|18356.1|18415|18413|18437.4|18435.4|18338|18336|6197
1723183200000|2024-08-09 06:00:00|18415.1|18413.1|18440.9|18438.9|18459.2|18457.2|18394.4|18392.4|4398
1723186800000|2024-08-09 07:00:00|18441.1|18439.1|18449|18447|18462.6|18460.6|18395.1|18393.1|7930
1723190400000|2024-08-09 08:00:00|18450.7|18448.7|18538.9|18536.9|18553.4|18551.4|18450.1|18448.1|11654
1723194000000|2024-08-09 09:00:00|18538.6|18536.6|18517|18515|18548|18546|18487.7|18485.7|6955
1723197600000|2024-08-09 10:00:00|18517.1|18515.1|18473.4|18471.4|18518.4|18516.4|18451.5|18449.5|6902
1723201200000|2024-08-09 11:00:00|18473.5|18471.5|18427.6|18425.6|18500|18498|18391.4|18389.4|12037
1723204800000|2024-08-09 12:00:00|18427.9|18425.9|18326|18324|18429|18427|18285.5|18283.5|22549
1723208400000|2024-08-09 13:00:00|18325.9|18323.9|18335.8|18334.8|18431.4|18430.4|18307.2|18305.2|72354
1723212000000|2024-08-09 14:00:00|18334.7|18333.7|18430.3|18429.3|18469.6|18468.6|18309.6|18308.6|82896
1723215600000|2024-08-09 15:00:00|18430.5|18429.5|18382.5|18381.5|18482.3|18481.3|18373.8|18372.8|52274
1723219200000|2024-08-09 16:00:00|18386.4|18385.4|18432.3|18431.3|18433.9|18432.9|18359.6|18358.6|33716
1723222800000|2024-08-09 17:00:00|18430.3|18429.3|18510.2|18509.2|18574.2|18573.2|18422.8|18421.8|46124
1723226400000|2024-08-09 18:00:00|18510.8|18509.8|18496.3|18495.3|18529.4|18528.4|18466.2|18465.2|34519
1723230000000|2024-08-09 19:00:00|18496.9|18495.9|18508.6|18507.6|18535.3|18534.3|18469.5|18468.5|50957
1723233600000|2024-08-09 20:00:00|18506|18505|18501.1|18496.1|18521|18519|18489.5|18487.5|10172
1723413600000|2024-08-11 22:00:00|18491|18489|18494.7|18492.7|18556.6|18554.6|18415.7|18413.7|7887
1723417200000|2024-08-11 23:00:00|18494.9|18492.9|18526.5|18524.5|18541|18539|18482.6|18480.6|4021
1723420800000|2024-08-12 00:00:00|18526.2|18524.2|18506.4|18504.4|18530.1|18528.1|18490.4|18488.4|3688
1723424400000|2024-08-12 01:00:00|18504.8|18502.8|18508.9|18506.9|18527.2|18525.2|18485.7|18483.7|3272
1723428000000|2024-08-12 02:00:00|18508.8|18506.8|18552.9|18550.9|18566.3|18564.3|18507.9|18505.9|2707
1723431600000|2024-08-12 03:00:00|18553.7|18551.7|18537.2|18535.2|18563.1|18561.1|18513.9|18511.9|2460
1723435200000|2024-08-12 04:00:00|18536.8|18534.8|18547.9|18545.9|18552.7|18550.7|18525.1|18523.1|1775
1723438800000|2024-08-12 05:00:00|18547.8|18545.8|18546.3|18544.3|18559.2|18557.2|18536.4|18534.4|2089
1723442400000|2024-08-12 06:00:00|18546.7|18544.7|18528.6|18526.6|18553.6|18551.6|18512.6|18510.6|3895
1723446000000|2024-08-12 07:00:00|18527.8|18525.8|18579.9|18577.9|18589.6|18587.6|18503.8|18501.8|7860
1723449600000|2024-08-12 08:00:00|18574.8|18572.8|18533.9|18531.9|18588.4|18586.4|18529.4|18527.4|4932
1723453200000|2024-08-12 09:00:00|18534.4|18532.4|18551.8|18549.8|18564.1|18562.1|18527.4|18525.4|3417
1723456800000|2024-08-12 10:00:00|18552.1|18550.1|18563.3|18561.3|18572.3|18570.3|18534.7|18532.7|3191
1723460400000|2024-08-12 11:00:00|18563.9|18561.9|18565.8|18563.8|18583.8|18581.8|18542.2|18540.2|6004
1723464000000|2024-08-12 12:00:00|18565.9|18563.9|18561.2|18559.2|18592.7|18590.7|18551.8|18549.8|7594
1723467600000|2024-08-12 13:00:00|18560.9|18558.9|18441.1|18440.1|18572.9|18570.9|18424.9|18423.9|67412
1723471200000|2024-08-12 14:00:00|18441.2|18440.2|18630|18629|18643.6|18642.6|18432.9|18431.9|78675
1723474800000|2024-08-12 15:00:00|18631.3|18630.3|18626.4|18625.4|18666.2|18665.2|18478.5|18477.5|74610
1723478400000|2024-08-12 16:00:00|18626.3|18625.3|18527.6|18526.6|18636.9|18635.9|18526.3|18525.3|44053
1723482000000|2024-08-12 17:00:00|18526.3|18525.3|18522.1|18521.1|18593.8|18592.8|18490.9|18489.9|39772
1723485600000|2024-08-12 18:00:00|18522|18521|18550.2|18549.2|18552.2|18551.2|18503|18502|29871
1723489200000|2024-08-12 19:00:00|18550|18549|18549.4|18548.4|18553.4|18552.4|18485.6|18484.6|50829
1723492800000|2024-08-12 20:00:00|18549.2|18548.2|18531.8|18526.8|18562.3|18560.3|18521.3|18519.3|14293
1723496400000|2024-08-12 21:00:00|18532.3|18527.3|18539.4|18534.4|18539.9|18534.9|18532.3|18527.3|0
1723500000000|2024-08-12 22:00:00|18552.7|18550.7|18544.2|18542.2|18555.1|18553.1|18532.9|18530.9|2026
1723503600000|2024-08-12 23:00:00|18544.6|18542.6|18559.1|18557.1|18571.7|18569.7|18535.9|18533.9|1768
1723507200000|2024-08-13 00:00:00|18558.7|18556.7|18579.3|18577.3|18592.7|18590.7|18542.9|18540.9|3291
1723510800000|2024-08-13 01:00:00|18579.7|18577.7|18559.2|18557.2|18580.4|18578.4|18545.8|18543.8|3083
1723514400000|2024-08-13 02:00:00|18559.1|18557.1|18583.3|18581.3|18583.7|18581.7|18558.4|18556.4|1796
1723518000000|2024-08-13 03:00:00|18583.2|18581.2|18575.8|18573.8|18594.3|18592.3|18571.4|18569.4|2611
1723521600000|2024-08-13 04:00:00|18575.9|18573.9|18599.1|18597.1|18602.1|18600.1|18575.9|18573.9|2572
1723525200000|2024-08-13 05:00:00|18598.9|18596.9|18612.6|18610.6|18617.3|18615.3|18592.1|18590.1|3720
1723528800000|2024-08-13 06:00:00|18612.8|18610.8|18650.1|18648.1|18650.4|18648.4|18594.7|18592.7|4669
1723532400000|2024-08-13 07:00:00|18649.1|18647.1|18682.4|18680.4|18723.1|18721.1|18644.9|18642.9|12149
1723536000000|2024-08-13 08:00:00|18682.6|18680.6|18652.4|18650.4|18687.1|18685.1|18642.8|18640.8|7396
1723539600000|2024-08-13 09:00:00|18652.3|18650.3|18648.8|18646.8|18668.9|18666.9|18634.4|18632.4|5106
1723543200000|2024-08-13 10:00:00|18649.4|18647.4|18563.2|18561.2|18650.7|18648.7|18554.8|18552.8|11098
1723546800000|2024-08-13 11:00:00|18564.1|18562.1|18618.2|18616.2|18618.3|18616.3|18554.3|18552.3|8247
1723550400000|2024-08-13 12:00:00|18618.3|18616.3|18720.8|18718.8|18727.8|18725.8|18616.1|18614.1|27666
1723554000000|2024-08-13 13:00:00|18721.2|18719.2|18802.7|18801.7|18815|18814|18698.1|18696.1|71668
1723557600000|2024-08-13 14:00:00|18803.1|18802.1|18845.2|18844.2|18854.9|18853.9|18760.7|18759.7|71210
1723561200000|2024-08-13 15:00:00|18845.3|18844.3|18885.2|18884.2|18901.6|18900.6|18837.7|18836.7|45878
1723564800000|2024-08-13 16:00:00|18885.4|18884.4|18978.2|18977.2|18978.2|18977.2|18870.4|18869.4|51583
1723568400000|2024-08-13 17:00:00|18978.4|18977.4|18959.1|18958.1|18991.4|18990.4|18911.3|18910.3|43974
1723572000000|2024-08-13 18:00:00|18959.4|18958.4|18983.4|18982.4|18985.3|18984.3|18939|18938|29900
1723575600000|2024-08-13 19:00:00|18983.5|18982.5|19002.6|19001.6|19013.9|19012.9|18933.7|18932.7|60097
1723579200000|2024-08-13 20:00:00|19003.1|19001.1|19004.9|18999.9|19023.5|19021.5|18984.6|18982.6|18739
1723582800000|2024-08-13 21:00:00|19005.5|19000.5|19002.6|18997.6|19007.8|19002.8|18998.1|18993.1|0
1723586400000|2024-08-13 22:00:00|19003.4|19001.4|19001|18999|19025.9|19023.9|18990.7|18988.7|3658
1723590000000|2024-08-13 23:00:00|19000.9|18998.9|19019.5|19017.5|19023.9|19021.9|18996|18994|2357
1723593600000|2024-08-14 00:00:00|19019.1|19017.1|19015.2|19013.2|19025.7|19023.7|18995.1|18993.1|3980
1723597200000|2024-08-14 01:00:00|19015|19013|19050.4|19048.4|19059.4|19057.4|19006.9|19004.9|5449
1723600800000|2024-08-14 02:00:00|19051.7|19049.7|19006.9|19004.9|19054.2|19052.2|18988.9|18986.9|6951
1723604400000|2024-08-14 03:00:00|19006.8|19004.8|19015.2|19013.2|19025.9|19023.9|19001.3|18999.3|2996
1723608000000|2024-08-14 04:00:00|19014.4|19012.4|19010.8|19008.8|19023.4|19021.4|19008.2|19006.2|1914
1723611600000|2024-08-14 05:00:00|19010.9|19008.9|19021.5|19019.5|19027|19025|19004.9|19002.9|3173
1723615200000|2024-08-14 06:00:00|19021.7|19019.7|19010.8|19008.8|19038.8|19036.8|19010.3|19008.3|4703
1723618800000|2024-08-14 07:00:00|19012.5|19010.5|19002.7|19000.7|19021.7|19019.7|18992.9|18990.9|6079
1723622400000|2024-08-14 08:00:00|18999.5|18997.5|18994.4|18992.4|19018.9|19016.9|18970.3|18968.3|8164
1723626000000|2024-08-14 09:00:00|18994.3|18992.3|19002.7|19000.7|19007.9|19005.9|18981.3|18979.3|4024
1723629600000|2024-08-14 10:00:00|19002.5|19000.5|19014.7|19012.7|19027.7|19025.7|19000.2|18998.2|5013
1723633200000|2024-08-14 11:00:00|19014.8|19012.8|19017.2|19015.2|19024.8|19022.8|18997.9|18995.9|5068
1723636800000|2024-08-14 12:00:00|19015.7|19013.7|19036.9|19034.9|19067.3|19065.3|18920.7|18918.7|34308
1723640400000|2024-08-14 13:00:00|19037|19035|18936.2|18935.2|19079.7|19078.7|18919.6|18918.6|81494
1723644000000|2024-08-14 14:00:00|18937.6|18936.6|18975.3|18974.3|18980|18979|18834.8|18833.8|97365
1723647600000|2024-08-14 15:00:00|18975|18974|19103.8|19102.8|19110.6|19109.6|18962|18961|61575
1723651200000|2024-08-14 16:00:00|19103.9|19102.9|18977.9|18976.9|19104.8|19103.8|18926|18925|69075
1723654800000|2024-08-14 17:00:00|18976.9|18975.9|18977.7|18976.7|19008.7|19007.7|18958.3|18957.3|39054
1723658400000|2024-08-14 18:00:00|18977.8|18976.8|19015.4|19014.4|19018.4|19017.4|18951|18950|31159
1723662000000|2024-08-14 19:00:00|19015.5|19014.5|19014.1|19013.1|19045.8|19044.8|18944.3|18943.3|52005
1723665600000|2024-08-14 20:00:00|19010|19009|19047.8|19042.8|19061|19059|19003.4|19001.4|13849
1723669200000|2024-08-14 21:00:00|19048.1|19043.1|19054.3|19049.3|19059|19054|19041.5|19036.5|0
1723672800000|2024-08-14 22:00:00|19042.8|19040.8|19030.1|19028.1|19049.1|19047.1|19022.4|19020.4|1920
1723676400000|2024-08-14 23:00:00|19030|19028|19007|19005|19046|19044|19001.1|18999.1|2735
1723680000000|2024-08-15 00:00:00|19007.1|19005.1|19070.5|19068.5|19077.3|19075.3|19006.1|19004.1|4308
1723683600000|2024-08-15 01:00:00|19070.7|19068.7|19071.5|19069.5|19082.4|19080.4|19050.7|19048.7|3278
1723687200000|2024-08-15 02:00:00|19071.7|19069.7|19116.9|19114.9|19120.8|19118.8|19062.8|19060.8|4916
1723690800000|2024-08-15 03:00:00|19116.8|19114.8|19119.2|19117.2|19128|19126|19107.5|19105.5|2620
1723694400000|2024-08-15 04:00:00|19119.4|19117.4|19116.6|19114.6|19125.2|19123.2|19111.2|19109.2|1547
1723698000000|2024-08-15 05:00:00|19116.5|19114.5|19092.1|19090.1|19116.9|19114.9|19075.7|19073.7|3887
1723701600000|2024-08-15 06:00:00|19092.9|19090.9|19075.7|19073.7|19093.4|19091.4|19051.1|19049.1|4940
1723705200000|2024-08-15 07:00:00|19075.6|19073.6|19100.6|19098.6|19102.5|19100.5|19059.5|19057.5|3717
1723708800000|2024-08-15 08:00:00|19099.9|19097.9|19056.9|19054.9|19103.2|19101.2|19028.7|19026.7|5902
1723712400000|2024-08-15 09:00:00|19056.2|19054.2|19071.2|19069.2|19075.6|19073.6|19052.1|19050.1|3307
1723716000000|2024-08-15 10:00:00|19071.4|19069.4|19017.4|19015.4|19079.7|19077.7|19017.4|19015.4|6217
1723719600000|2024-08-15 11:00:00|19017.7|19015.7|19069.5|19067.5|19088|19086|19010.1|19008.1|10115
1723723200000|2024-08-15 12:00:00|19068.2|19066.2|19240.7|19238.7|19275.2|19273.2|19050|19048|39238
1723726800000|2024-08-15 13:00:00|19240.6|19238.6|19365.6|19364.6|19366.4|19365.4|19222.6|19220.6|84314
1723730400000|2024-08-15 14:00:00|19365.5|19364.5|19384.8|19383.8|19417|19416|19310.6|19309.6|80867
1723734000000|2024-08-15 15:00:00|19384.3|19383.3|19429.3|19428.3|19448.3|19447.3|19374.5|19373.5|52838
1723737600000|2024-08-15 16:00:00|19427.6|19426.6|19438|19437|19470.3|19469.3|19414.5|19413.5|45816
1723741200000|2024-08-15 17:00:00|19438.7|19437.7|19485.1|19484.1|19485.9|19484.9|19421.2|19420.2|34419
1723744800000|2024-08-15 18:00:00|19485.2|19484.2|19484.7|19483.7|19492.9|19491.9|19466.6|19465.6|32921
1723748400000|2024-08-15 19:00:00|19482.7|19481.7|19488.7|19487.7|19504.3|19503.3|19444.5|19443.5|68802
1723752000000|2024-08-15 20:00:00|19485.1|19484.1|19469.2|19464.2|19489.4|19487.4|19458.2|19456.2|18428
1723755600000|2024-08-15 21:00:00|19467.6|19462.6|19468.6|19463.6|19470.4|19465.4|19464.8|19459.8|0
1723759200000|2024-08-15 22:00:00|19465.2|19463.2|19501.1|19499.1|19508.9|19506.9|19460|19458|3867
1723762800000|2024-08-15 23:00:00|19501.2|19499.2|19511.5|19509.5|19538.1|19536.1|19499.9|19497.9|5061
1723766400000|2024-08-16 00:00:00|19511.6|19509.6|19506.1|19504.1|19521|19519|19480.2|19478.2|4820
1723770000000|2024-08-16 01:00:00|19505.8|19503.8|19517.2|19515.2|19527.5|19525.5|19492.7|19490.7|2765
1723773600000|2024-08-16 02:00:00|19518.1|19516.1|19530.2|19528.2|19547.1|19545.1|19515.7|19513.7|3078
1723777200000|2024-08-16 03:00:00|19530.3|19528.3|19538.2|19536.2|19546.7|19544.7|19523.1|19521.1|1924
1723780800000|2024-08-16 04:00:00|19538.1|19536.1|19524.6|19522.6|19538.8|19536.8|19515.7|19513.7|2187
1723784400000|2024-08-16 05:00:00|19524.5|19522.5|19564|19562|19569.2|19567.2|19523.1|19521.1|3747
1723788000000|2024-08-16 06:00:00|19564.1|19562.1|19573.6|19571.6|19586.3|19584.3|19561|19559|4920
1723791600000|2024-08-16 07:00:00|19573.2|19571.2|19537.7|19535.7|19581.1|19579.1|19533.3|19531.3|8145
1723795200000|2024-08-16 08:00:00|19540.5|19538.5|19529.1|19527.1|19554.1|19552.1|19509|19507|6782
1723798800000|2024-08-16 09:00:00|19529.2|19527.2|19523.3|19521.3|19546.2|19544.2|19516.7|19514.7|6101
1723802400000|2024-08-16 10:00:00|19523.5|19521.5|19499|19497|19523.6|19521.6|19476.8|19474.8|7649
1723806000000|2024-08-16 11:00:00|19498.7|19496.7|19456.6|19454.6|19504.1|19502.1|19453|19451|8634
1723809600000|2024-08-16 12:00:00|19458.1|19456.1|19382.6|19380.6|19469|19467|19352.6|19350.6|26648
1723813200000|2024-08-16 13:00:00|19383.1|19381.1|19406.4|19405.4|19439.3|19438.3|19366.3|19365.3|75952
1723816800000|2024-08-16 14:00:00|19405.9|19404.9|19431.4|19430.4|19501.6|19500.6|19400.3|19399.3|82862
1723820400000|2024-08-16 15:00:00|19432|19431|19486.6|19485.6|19495|19494|19407.6|19406.6|48094
1723824000000|2024-08-16 16:00:00|19485.4|19484.4|19563.1|19562.1|19571.6|19570.6|19476|19475|40227
1723827600000|2024-08-16 17:00:00|19563.3|19562.3|19539.6|19538.6|19566.4|19565.4|19514.9|19513.9|30584
1723831200000|2024-08-16 18:00:00|19538.9|19537.9|19534.1|19533.1|19539.5|19538.5|19501.9|19500.9|25844
1723834800000|2024-08-16 19:00:00|19534.4|19533.4|19514.6|19513.6|19535.9|19534.9|19483.8|19482.8|40481
1723838400000|2024-08-16 20:00:00|19515.1|19513.1|19517.9|19512.9|19533.6|19531.6|19510.4|19508.4|10015
1723842000000|2024-08-16 21:00:00|19518|19513|19518|19513|19518|19513|19518|19513|0
1724018400000|2024-08-18 22:00:00|19531.7|19529.5|19560.2|19558|19585|19582.8|19531|19528.8|4940
1724022000000|2024-08-18 23:00:00|19559.5|19557.3|19559.9|19557.7|19584.9|19582.7|19535.9|19533.7|3120
1724025600000|2024-08-19 00:00:00|19560|19557.8|19565.2|19563|19581.2|19579|19539.2|19537|3310
1724029200000|2024-08-19 01:00:00|19565.4|19563.2|19568.5|19566.3|19574.9|19572.7|19551.4|19549.2|2670
1724032800000|2024-08-19 02:00:00|19568.4|19566.2|19573.1|19570.9|19578.2|19576|19561.9|19559.7|1371
1724036400000|2024-08-19 03:00:00|19573.2|19571|19558.4|19556.2|19597.7|19595.5|19552.2|19550|3330
1724040000000|2024-08-19 04:00:00|19557.9|19555.7|19520.5|19518.3|19560.2|19558|19504.7|19502.5|4394
1724043600000|2024-08-19 05:00:00|19520.9|19518.7|19497.6|19495.4|19532.9|19530.7|19490.2|19488|3964
1724047200000|2024-08-19 06:00:00|19497.5|19495.3|19487.9|19485.7|19509.1|19506.9|19475.5|19473.3|4176
1724050800000|2024-08-19 07:00:00|19488|19485.8|19496.2|19494|19518.5|19516.3|19473.6|19471.4|5677
1724054400000|2024-08-19 08:00:00|19496.4|19494.2|19484|19481.8|19503.2|19501|19437.4|19435.2|9295
1724058000000|2024-08-19 09:00:00|19484.2|19482|19490.2|19488|19495.7|19493.5|19456.2|19454|5181
1724061600000|2024-08-19 10:00:00|19490.4|19488.2|19491.2|19489|19517.2|19515|19488|19485.8|5677
1724065200000|2024-08-19 11:00:00|19491.1|19488.9|19521.9|19519.7|19530.2|19528|19491.1|19488.9|4950
1724068800000|2024-08-19 12:00:00|19522.1|19519.9|19533.9|19531.7|19547.2|19545|19518.5|19516.3|7875
1724072400000|2024-08-19 13:00:00|19533.7|19531.5|19498.6|19497.5|19550.5|19548.3|19456.2|19455.1|67769
1724076000000|2024-08-19 14:00:00|19500.1|19499|19566.9|19565.8|19573.6|19572.5|19441.2|19440.1|77842
1724079600000|2024-08-19 15:00:00|19567.1|19566|19548.8|19547.7|19592.2|19591.1|19532.1|19531|42508
1724083200000|2024-08-19 16:00:00|19549.8|19548.7|19603|19601.9|19609.5|19608.4|19531.7|19530.6|30203
1724086800000|2024-08-19 17:00:00|19601.8|19600.7|19631.9|19630.8|19632.8|19631.7|19585|19583.9|27039
1724090400000|2024-08-19 18:00:00|19632.3|19631.2|19678.4|19677.3|19694.7|19693.6|19627.9|19626.8|34869
1724094000000|2024-08-19 19:00:00|19678.2|19677.1|19765.9|19764.8|19767.5|19766.4|19664.9|19663.8|56551
1724097600000|2024-08-19 20:00:00|19765.7|19764.6|19761|19756|19778.6|19776.4|19739.8|19737.6|17847
1724101200000|2024-08-19 21:00:00|19761.5|19756.5|19764.1|19759.1|19765.8|19760.8|19760.6|19755.6|0
1724104800000|2024-08-19 22:00:00|19772|19769.8|19775|19772.8|19786.8|19784.6|19770.8|19768.6|3132
1724108400000|2024-08-19 23:00:00|19775.1|19772.9|19767.4|19765.2|19782.4|19780.2|19765|19762.8|1669
1724112000000|2024-08-20 00:00:00|19767.5|19765.3|19775.5|19773.3|19779.5|19777.3|19765.1|19762.9|2212
1724115600000|2024-08-20 01:00:00|19775.3|19773.1|19796.9|19794.7|19797.8|19795.6|19755|19752.8|4315
1724119200000|2024-08-20 02:00:00|19797.1|19794.9|19821.9|19819.7|19822.9|19820.7|19791.6|19789.4|3859
1724122800000|2024-08-20 03:00:00|19821.8|19819.6|19785.9|19783.7|19821.8|19819.6|19778.9|19776.7|3406
1724126400000|2024-08-20 04:00:00|19785.6|19783.4|19792.3|19790.1|19803.5|19801.3|19782.4|19780.2|3021
1724130000000|2024-08-20 05:00:00|19792|19789.8|19798.5|19796.3|19806.9|19804.7|19786.1|19783.9|3078
1724133600000|2024-08-20 06:00:00|19797.4|19795.2|19801.6|19799.4|19812.4|19810.2|19783.5|19781.3|3400
1724137200000|2024-08-20 07:00:00|19802.6|19800.4|19820.3|19818.1|19840.1|19837.9|19792.8|19790.6|6391
1724140800000|2024-08-20 08:00:00|19820.9|19818.7|19784.9|19782.7|19822|19819.8|19759.3|19757.1|7769
1724144400000|2024-08-20 09:00:00|19784.8|19782.6|19791.6|19789.4|19809|19806.8|19783.8|19781.6|4005
1724148000000|2024-08-20 10:00:00|19791.5|19789.3|19787.9|19785.7|19801.1|19798.9|19779|19776.8|4246
1724151600000|2024-08-20 11:00:00|19787.8|19785.6|19783.5|19781.3|19799.3|19797.1|19771.1|19768.9|5081
1724155200000|2024-08-20 12:00:00|19783.6|19781.4|19757.6|19755.4|19788.5|19786.3|19751.8|19749.6|10615
1724158800000|2024-08-20 13:00:00|19758.1|19755.9|19827.5|19826.4|19833|19831.9|19722.1|19719.9|71661
1724162400000|2024-08-20 14:00:00|19827.7|19826.6|19696|19694.9|19832.2|19831.1|19652.2|19651.1|105868
1724166000000|2024-08-20 15:00:00|19695.5|19694.4|19762.7|19761.6|19763.2|19762.1|19683.4|19682.3|59770
1724169600000|2024-08-20 16:00:00|19762.8|19761.7|19688|19686.9|19767.9|19766.8|19686.5|19685.4|42360
1724173200000|2024-08-20 17:00:00|19688.6|19687.5|19720.4|19719.3|19722.7|19721.6|19659.1|19658|35836
1724176800000|2024-08-20 18:00:00|19720.6|19719.5|19762.1|19761|19777.8|19776.7|19712.9|19711.8|36822
1724180400000|2024-08-20 19:00:00|19762.2|19761.1|19721.3|19720.2|19769.8|19768.7|19714.3|19713.2|48767
1724184000000|2024-08-20 20:00:00|19721.9|19719.7|19716.3|19711.3|19743.9|19741.7|19714.1|19711.3|12251
1724187600000|2024-08-20 21:00:00|19716.8|19711.8|19707.5|19702.5|19719.2|19714.2|19702.9|19697.9|0
1724191200000|2024-08-20 22:00:00|19710.1|19707.9|19708.4|19706.2|19726.9|19724.7|19699.6|19697.4|3252
1724194800000|2024-08-20 23:00:00|19708.2|19706|19701.4|19699.2|19717|19714.8|19697.5|19695.3|2084
1724198400000|2024-08-21 00:00:00|19701.2|19699|19739.7|19737.5|19742.7|19740.5|19700.4|19698.2|3386
1724202000000|2024-08-21 01:00:00|19739.4|19737.2|19731.7|19729.5|19747.5|19745.3|19728.9|19726.7|3095
1724205600000|2024-08-21 02:00:00|19731.9|19729.7|19735.3|19733.1|19741.2|19739|19721.5|19719.3|2401
1724209200000|2024-08-21 03:00:00|19735.4|19733.2|19745.7|19743.5|19755.7|19753.5|19735|19732.8|1879
1724212800000|2024-08-21 04:00:00|19745.8|19743.6|19762.3|19760.1|19762.5|19760.3|19744.2|19742|1291
1724216400000|2024-08-21 05:00:00|19762.7|19760.5|19746.3|19744.1|19769.2|19767|19742|19739.8|3087
1724220000000|2024-08-21 06:00:00|19746.2|19744|19727.8|19725.6|19748.7|19746.5|19721.9|19719.7|3238
1724223600000|2024-08-21 07:00:00|19727.7|19725.5|19730.3|19728.1|19747.5|19745.3|19714|19711.8|4244
1724227200000|2024-08-21 08:00:00|19730.2|19728|19716|19713.8|19744.8|19742.6|19708.8|19706.6|6209
1724230800000|2024-08-21 09:00:00|19715.9|19713.7|19709.2|19707|19726.9|19724.7|19704.5|19702.3|4308
1724234400000|2024-08-21 10:00:00|19709.3|19707.1|19755.3|19753.1|19758.3|19756.1|19709|19706.8|4231
1724238000000|2024-08-21 11:00:00|19755|19752.8|19746.4|19744.2|19773.5|19771.3|19738.2|19736|6830
1724241600000|2024-08-21 12:00:00|19746.5|19744.3|19752.9|19750.7|19777|19774.8|19738.2|19736|8276
1724245200000|2024-08-21 13:00:00|19753|19750.8|19795.9|19794.8|19800.9|19799.8|19727.8|19726.7|56105
1724248800000|2024-08-21 14:00:00|19797.9|19796.8|19749.8|19748.7|19898.1|19897|19719.9|19718.8|114911
1724252400000|2024-08-21 15:00:00|19749.7|19748.6|19739.3|19738.2|19808.8|19807.7|19718.3|19717.2|57701
1724256000000|2024-08-21 16:00:00|19739.6|19738.5|19784.9|19783.8|19793.1|19792|19686.8|19685.7|40042
1724259600000|2024-08-21 17:00:00|19784.7|19783.6|19806.9|19805.8|19813.3|19812.2|19768.8|19767.7|25628
1724263200000|2024-08-21 18:00:00|19806.7|19805.6|19817.8|19816.7|19865.6|19864.5|19791.7|19790.6|50735
1724266800000|2024-08-21 19:00:00|19817.1|19816|19818.3|19817.2|19835.3|19834.2|19745.9|19744.8|57029
1724270400000|2024-08-21 20:00:00|19817.5|19816.4|19832|19827|19838.2|19836|19794.6|19792.4|13730
1724274000000|2024-08-21 21:00:00|19831.8|19826.8|19830.8|19825.8|19832.6|19827.6|19829|19824|0
1724277600000|2024-08-21 22:00:00|19834.1|19831.9|19848.3|19846.1|19856.5|19854.3|19825.7|19823.5|2360
1724281200000|2024-08-21 23:00:00|19848.1|19845.9|19849.2|19847|19852.1|19849.9|19837.5|19835.3|1678
1724284800000|2024-08-22 00:00:00|19848.1|19845.9|19845|19842.8|19856.8|19854.6|19842.7|19840.5|2431
1724288400000|2024-08-22 01:00:00|19844.7|19842.5|19842.3|19840.1|19849.8|19847.6|19834.1|19831.9|1737
1724292000000|2024-08-22 02:00:00|19842.5|19840.3|19800.2|19798|19842.5|19840.3|19793.5|19791.3|3664
1724295600000|2024-08-22 03:00:00|19800.3|19798.1|19797.8|19795.6|19804|19801.8|19782.8|19780.6|3052
1724299200000|2024-08-22 04:00:00|19797.7|19795.5|19815.7|19813.5|19817.3|19815.1|19791.8|19789.6|2058
1724302800000|2024-08-22 05:00:00|19815.6|19813.4|19808.2|19806|19823|19820.8|19808.1|19805.9|2071
1724306400000|2024-08-22 06:00:00|19808.1|19805.9|19832|19829.8|19834.3|19832.1|19802.8|19800.6|2682
1724310000000|2024-08-22 07:00:00|19831.6|19829.4|19833.1|19830.9|19844.5|19842.3|19814|19811.8|4167
1724313600000|2024-08-22 08:00:00|19830.7|19828.5|19832.7|19830.5|19839.1|19836.9|19812.3|19810.1|3612
1724317200000|2024-08-22 09:00:00|19832.8|19830.6|19831.2|19829|19850.7|19848.5|19828.2|19826|3080
1724320800000|2024-08-22 10:00:00|19831.1|19828.9|19871.5|19869.3|19873.1|19870.9|19828.3|19826.1|4653
1724324400000|2024-08-22 11:00:00|19871.6|19869.4|19892.3|19890.1|19902.2|19900|19867|19864.8|8205
1724328000000|2024-08-22 12:00:00|19893|19890.8|19899.5|19897.3|19909.3|19907.1|19853.6|19851.4|15834
1724331600000|2024-08-22 13:00:00|19900.5|19898.3|19891.9|19890.8|19939.4|19938.3|19859.7|19858.6|70910
1724335200000|2024-08-22 14:00:00|19891.5|19890.4|19794.2|19793.1|19900.1|19899|19771.2|19770.1|96399
1724338800000|2024-08-22 15:00:00|19794.5|19793.4|19628.2|19627.1|19831|19829.9|19581.4|19580.3|95795
1724342400000|2024-08-22 16:00:00|19628|19626.9|19624.6|19623.5|19747.5|19746.4|19609.7|19608.6|75243
1724346000000|2024-08-22 17:00:00|19625|19623.9|19524.5|19523.4|19655.7|19654.6|19504.7|19503.6|68317
1724349600000|2024-08-22 18:00:00|19525.4|19524.3|19526.7|19525.6|19590.6|19589.5|19501.5|19500.4|52994
1724353200000|2024-08-22 19:00:00|19529|19527.9|19500.4|19499.3|19582|19580.9|19457.6|19456.5|83932
1724356800000|2024-08-22 20:00:00|19500.9|19498.7|19528.2|19523.2|19545.3|19543.1|19482.2|19480|17207
1724360400000|2024-08-22 21:00:00|19529.9|19524.9|19542.3|19537.3|19544.7|19539.7|19529.2|19524.2|0
1724364000000|2024-08-22 22:00:00|19534.2|19532|19547|19544.8|19552.3|19550.1|19528.7|19526.5|2976
1724367600000|2024-08-22 23:00:00|19547.2|19545|19553.9|19551.7|19555.2|19553|19535|19532.8|2470
1724371200000|2024-08-23 00:00:00|19553.8|19551.6|19561.7|19559.5|19578.6|19576.4|19553.8|19551.6|3720
1724374800000|2024-08-23 01:00:00|19561.8|19559.6|19569.8|19567.6|19583.3|19581.1|19560.3|19558.1|2436
1724378400000|2024-08-23 02:00:00|19569.9|19567.7|19574.8|19572.6|19581.9|19579.7|19565.4|19563.2|2003
1724382000000|2024-08-23 03:00:00|19574.9|19572.7|19591.1|19588.9|19604.9|19602.7|19571.2|19569|3039
1724385600000|2024-08-23 04:00:00|19590.9|19588.7|19603.2|19601|19615.7|19613.5|19590.2|19588|2303
1724389200000|2024-08-23 05:00:00|19603.3|19601.1|19607.8|19605.6|19624.3|19622.1|19602.2|19600|2406
1724392800000|2024-08-23 06:00:00|19608.2|19606|19617.1|19614.9|19619.8|19617.6|19596.4|19594.2|2577
1724396400000|2024-08-23 07:00:00|19617.4|19615.2|19604.3|19602.1|19632.6|19630.4|19604.2|19602|4051
1724400000000|2024-08-23 08:00:00|19604.6|19602.4|19637.8|19635.6|19637.9|19635.7|19598.6|19596.4|4426
1724403600000|2024-08-23 09:00:00|19637.7|19635.5|19640.7|19638.5|19644.4|19642.2|19612.3|19610.1|3739
1724407200000|2024-08-23 10:00:00|19640.4|19638.2|19665.4|19663.2|19679.6|19677.4|19640.4|19638.2|5924
1724410800000|2024-08-23 11:00:00|19665.3|19663.1|19662.8|19660.6|19671.1|19668.9|19646.7|19644.5|5634
1724414400000|2024-08-23 12:00:00|19662.6|19660.4|19682.3|19680.1|19684.9|19682.7|19644.3|19642.1|9012
1724418000000|2024-08-23 13:00:00|19681.8|19679.6|19674.7|19673.6|19702.8|19700.6|19631.6|19630.5|54527
1724421600000|2024-08-23 14:00:00|19674.8|19673.7|19642.4|19641.3|19824.6|19823.5|19545.9|19544.8|153113
1724425200000|2024-08-23 15:00:00|19642|19640.9|19640.6|19639.5|19741.1|19740|19585.7|19584.6|88452
1724428800000|2024-08-23 16:00:00|19640.9|19639.8|19603.4|19602.3|19648.2|19647.1|19515.8|19514.7|67854
1724432400000|2024-08-23 17:00:00|19603.6|19602.5|19655.7|19654.6|19691.9|19690.8|19589.4|19588.3|43786
1724436000000|2024-08-23 18:00:00|19655.8|19654.7|19661.2|19660.1|19688.7|19687.6|19645.3|19644.2|34115
1724439600000|2024-08-23 19:00:00|19661.8|19660.7|19712.9|19711.8|19734.4|19733.3|19629.1|19628|65289
1724443200000|2024-08-23 20:00:00|19712.8|19711.7|19702.1|19697.1|19721.6|19719.4|19697.1|19694.9|11105
1724623200000|2024-08-25 22:00:00|19712.3|19710.1|19664.1|19661.9|19754.3|19752.1|19658.6|19656.4|6220
1724626800000|2024-08-25 23:00:00|19664.3|19662.1|19689.8|19687.6|19690.8|19688.6|19643.6|19641.4|4213
1724630400000|2024-08-26 00:00:00|19690.3|19688.1|19733.1|19730.9|19742.4|19740.2|19678.4|19676.2|5000
1724634000000|2024-08-26 01:00:00|19733.4|19731.2|19730.8|19728.6|19758.3|19756.1|19728|19725.8|3691
1724637600000|2024-08-26 02:00:00|19730.9|19728.7|19717.5|19715.3|19737.5|19735.3|19709.1|19706.9|2393
1724641200000|2024-08-26 03:00:00|19717.6|19715.4|19690.1|19687.9|19729.5|19727.3|19681.4|19679.2|2947
1724644800000|2024-08-26 04:00:00|19690|19687.8|19703.5|19701.3|19708.4|19706.2|19681.8|19679.6|1438
1724648400000|2024-08-26 05:00:00|19703.4|19701.2|19711.3|19709.1|19722.3|19720.1|19690.9|19688.7|2135
1724652000000|2024-08-26 06:00:00|19711.4|19709.2|19714.9|19712.7|19736.1|19733.9|19706.8|19704.6|3246
1724655600000|2024-08-26 07:00:00|19715.5|19713.3|19755.5|19753.3|19763.6|19761.4|19709.3|19707.1|5576
1724659200000|2024-08-26 08:00:00|19755|19752.8|19769.9|19767.7|19772.3|19770.1|19740.3|19738.1|5091
1724662800000|2024-08-26 09:00:00|19770|19767.8|19764.1|19761.9|19771.4|19769.2|19748.6|19746.4|2850
1724666400000|2024-08-26 10:00:00|19763.9|19761.7|19735.9|19733.7|19771.1|19768.9|19726.5|19724.3|5280
1724670000000|2024-08-26 11:00:00|19736.1|19733.9|19701.5|19699.3|19744|19741.8|19672.3|19670.1|8489
1724673600000|2024-08-26 12:00:00|19700.9|19698.7|19701.5|19699.3|19716.5|19714.3|19676|19673.8|8205
1724677200000|2024-08-26 13:00:00|19701.4|19699.2|19648.4|19647.3|19727.7|19726.6|19637.8|19636.7|56433
1724680800000|2024-08-26 14:00:00|19650.9|19649.8|19529.3|19528.2|19655.8|19654.7|19435.2|19434.1|99261
1724684400000|2024-08-26 15:00:00|19529.5|19528.4|19484.5|19483.4|19561.8|19560.7|19475.2|19474.1|55556
1724688000000|2024-08-26 16:00:00|19485|19483.9|19548.6|19547.5|19571.2|19570.1|19471.2|19470.1|41471
1724691600000|2024-08-26 17:00:00|19547|19545.9|19462.4|19461.3|19553.1|19552|19451|19449.9|41867
1724695200000|2024-08-26 18:00:00|19463.6|19462.5|19543.5|19542.4|19548|19546.9|19441.3|19440.2|43884
1724698800000|2024-08-26 19:00:00|19543|19541.9|19520.8|19519.7|19551.8|19550.7|19485|19483.9|48971
1724702400000|2024-08-26 20:00:00|19521.3|19519.1|19479.3|19474.3|19524.5|19522.3|19476.3|19474.1|13761
1724706000000|2024-08-26 21:00:00|19481.5|19476.5|19488.1|19483.1|19493|19488|19479.9|19474.9|0
1724709600000|2024-08-26 22:00:00|19488.3|19486.1|19468.2|19466|19504.8|19502.6|19453.7|19451.5|3223
1724713200000|2024-08-26 23:00:00|19468.4|19466.2|19501.9|19499.7|19509.3|19507.1|19463.9|19461.7|3140
1724716800000|2024-08-27 00:00:00|19502.2|19500|19488.6|19486.4|19523.6|19521.4|19480.8|19478.6|4274
1724720400000|2024-08-27 01:00:00|19488.7|19486.5|19500.8|19498.6|19506.4|19504.2|19474.8|19472.6|3095
1724724000000|2024-08-27 02:00:00|19500.7|19498.5|19524.7|19522.5|19535.2|19533|19496.9|19494.7|2568
1724727600000|2024-08-27 03:00:00|19524.9|19522.7|19526.8|19524.6|19535.3|19533.1|19517.8|19515.6|1839
1724731200000|2024-08-27 04:00:00|19526.7|19524.5|19536.8|19534.6|19540.1|19537.9|19516|19513.8|1670
1724734800000|2024-08-27 05:00:00|19536.6|19534.4|19550|19547.8|19553.8|19551.6|19536.3|19534.1|1982
1724738400000|2024-08-27 06:00:00|19549.9|19547.7|19539.9|19537.7|19549.9|19547.7|19528.3|19526.1|2756
1724742000000|2024-08-27 07:00:00|19541.8|19539.6|19547|19544.8|19550.8|19548.6|19516.3|19514.1|4121
1724745600000|2024-08-27 08:00:00|19547.4|19545.2|19550.8|19548.6|19578.4|19576.2|19543.3|19541.1|6259
1724749200000|2024-08-27 09:00:00|19550.9|19548.7|19564.1|19561.9|19578.5|19576.3|19549.5|19547.3|3667
1724752800000|2024-08-27 10:00:00|19564|19561.8|19508.9|19506.7|19567.9|19565.7|19491.3|19489.1|7587
1724756400000|2024-08-27 11:00:00|19509.1|19506.9|19527.8|19525.6|19546|19543.8|19486.1|19483.9|7237
1724760000000|2024-08-27 12:00:00|19527.3|19525.1|19445.8|19443.6|19527.5|19525.3|19435|19432.8|13912
1724763600000|2024-08-27 13:00:00|19445.6|19443.4|19473.1|19472|19500.5|19499.4|19373.7|19372.6|74986
1724767200000|2024-08-27 14:00:00|19473.2|19472.1|19598.1|19597|19600.9|19599.8|19463.2|19462.1|76837
1724770800000|2024-08-27 15:00:00|19598.4|19597.3|19539.1|19538|19623.1|19622|19507|19505.9|58876
1724774400000|2024-08-27 16:00:00|19537.6|19536.5|19553.9|19552.8|19576.6|19575.5|19512.2|19511.1|39942
1724778000000|2024-08-27 17:00:00|19554|19552.9|19616.5|19615.4|19619.2|19618.1|19548.7|19547.6|37346
1724781600000|2024-08-27 18:00:00|19615.5|19614.4|19584.3|19583.2|19621|19619.9|19572.1|19571|28310
1724785200000|2024-08-27 19:00:00|19584.4|19583.3|19580.9|19579.8|19597.8|19596.7|19560.1|19559|40373
1724788800000|2024-08-27 20:00:00|19580.8|19579.7|19566.5|19561.5|19591.5|19589.3|19556.7|19554.5|9408
1724792400000|2024-08-27 21:00:00|19565.9|19560.9|19568.5|19563.5|19570.5|19565.5|19563.7|19558.7|0
1724796000000|2024-08-27 22:00:00|19568.7|19566.5|19528.6|19526.4|19578|19575.8|19511.3|19509.1|5866
1724799600000|2024-08-27 23:00:00|19528.5|19526.3|19520.3|19518.1|19540.3|19538.1|19494|19491.8|3635
1724803200000|2024-08-28 00:00:00|19521.6|19519.4|19536.2|19534|19537.3|19535.1|19512.8|19510.6|3315
1724806800000|2024-08-28 01:00:00|19536.1|19533.9|19542.2|19540|19545.2|19543|19517.8|19515.6|3150
1724810400000|2024-08-28 02:00:00|19542.3|19540.1|19555.8|19553.6|19562.9|19560.7|19532.8|19530.6|2970
1724814000000|2024-08-28 03:00:00|19555.4|19553.2|19552.8|19550.6|19559.4|19557.2|19545|19542.8|1443
1724817600000|2024-08-28 04:00:00|19552.9|19550.7|19564.5|19562.3|19569.3|19567.1|19550.3|19548.1|1312
1724821200000|2024-08-28 05:00:00|19564.2|19562|19566.8|19564.6|19568.8|19566.6|19552.3|19550.1|2101
1724824800000|2024-08-28 06:00:00|19566.9|19564.7|19579.5|19577.3|19584.2|19582|19563.2|19561|2531
1724828400000|2024-08-28 07:00:00|19579.7|19577.5|19581.2|19579|19588.2|19586|19558.3|19556.1|3822
1724832000000|2024-08-28 08:00:00|19578.5|19576.3|19616.2|19614|19623.9|19621.7|19558.5|19556.3|6876
1724835600000|2024-08-28 09:00:00|19616.3|19614.1|19601.2|19599|19624|19621.8|19594|19591.8|3840
1724839200000|2024-08-28 10:00:00|19601.3|19599.1|19595.8|19593.6|19609.3|19607.1|19591.4|19589.2|3564
1724842800000|2024-08-28 11:00:00|19596.3|19594.1|19553|19550.8|19601|19598.8|19544|19541.8|7076
1724846400000|2024-08-28 12:00:00|19552.9|19550.7|19576.2|19574|19580.5|19578.3|19539.5|19537.3|8404
1724850000000|2024-08-28 13:00:00|19576|19573.8|19493|19491.9|19589.6|19588.5|19466.5|19465.4|60872
1724853600000|2024-08-28 14:00:00|19493.6|19492.5|19389.6|19388.5|19527.4|19526.3|19388.9|19387.8|73024
1724857200000|2024-08-28 15:00:00|19389.4|19388.3|19361.8|19360.7|19389.4|19388.3|19274.1|19273|81867
1724860800000|2024-08-28 16:00:00|19362.2|19361.1|19388.8|19387.7|19398.1|19397|19297.8|19296.7|43401
1724864400000|2024-08-28 17:00:00|19388.6|19387.5|19232.3|19231.2|19403.8|19402.7|19226.8|19225.7|49342
1724868000000|2024-08-28 18:00:00|19233|19231.9|19367.3|19366.2|19372|19370.9|19214.2|19213.1|49840
1724871600000|2024-08-28 19:00:00|19365.2|19364.1|19356.9|19355.8|19416.9|19415.8|19344.7|19343.6|67150
1724875200000|2024-08-28 20:00:00|19357.5|19355.3|19246.7|19241.7|19394.1|19391.9|19165.8|19163.6|46351
1724878800000|2024-08-28 21:00:00|19246.8|19241.8|19171.6|19166.6|19252.5|19247.5|19166.4|19161.4|0
1724882400000|2024-08-28 22:00:00|19157.5|19155.3|19124.6|19122.4|19203.7|19201.5|19081.3|19079.1|13737
1724886000000|2024-08-28 23:00:00|19124.5|19122.3|19133|19130.8|19143.8|19141.6|19113.2|19111|3971
1724889600000|2024-08-29 00:00:00|19133.1|19130.9|19183.2|19181|19197|19194.8|19132.3|19130.1|7385
1724893200000|2024-08-29 01:00:00|19183|19180.8|19171.8|19169.6|19194.9|19192.7|19157.3|19155.1|4834
1724896800000|2024-08-29 02:00:00|19171.7|19169.5|19202.3|19200.1|19210.5|19208.3|19160.3|19158.1|3541
1724900400000|2024-08-29 03:00:00|19202.2|19200|19216.5|19214.3|19220|19217.8|19201.7|19199.5|2388
1724904000000|2024-08-29 04:00:00|19216.8|19214.6|19233.2|19231|19239.9|19237.7|19216.3|19214.1|3285
1724907600000|2024-08-29 05:00:00|19233.7|19231.5|19264.9|19262.7|19271|19268.8|19220.2|19218|5564
1724911200000|2024-08-29 06:00:00|19263.8|19261.6|19282.2|19280|19291.3|19289.1|19250.3|19248.1|6924
1724914800000|2024-08-29 07:00:00|19282.3|19280.1|19312.4|19310.2|19334.5|19332.3|19281.9|19279.7|8225
1724918400000|2024-08-29 08:00:00|19306.9|19304.7|19354.8|19352.6|19367.2|19365|19303.7|19301.5|11948
1724922000000|2024-08-29 09:00:00|19354.5|19352.3|19429.8|19427.6|19447.3|19445.1|19351.3|19349.1|12828
1724925600000|2024-08-29 10:00:00|19429.9|19427.7|19390.7|19388.5|19457.8|19455.6|19378.3|19376.1|13293
1724929200000|2024-08-29 11:00:00|19390.5|19388.3|19408.2|19406|19433.5|19431.3|19360.8|19358.6|12861
1724932800000|2024-08-29 12:00:00|19406.9|19404.7|19411|19408.8|19454.8|19452.6|19386.4|19384.2|19380
1724936400000|2024-08-29 13:00:00|19410.3|19408.1|19582.3|19581.2|19591.1|19590|19405.9|19403.7|98695
1724940000000|2024-08-29 14:00:00|19585.2|19584.1|19581.6|19580.5|19632.2|19631.1|19471.3|19470.2|100396
1724943600000|2024-08-29 15:00:00|19581.3|19580.2|19572.8|19571.7|19626.2|19625.1|19532.3|19531.2|52862
1724947200000|2024-08-29 16:00:00|19573.1|19572|19593|19591.9|19628.2|19627.1|19566.7|19565.6|38456
1724950800000|2024-08-29 17:00:00|19593.8|19592.7|19574.3|19573.2|19593.8|19592.7|19516.6|19515.5|41702
1724954400000|2024-08-29 18:00:00|19574.2|19573.1|19340.8|19339.7|19574.2|19573.1|19284.1|19283|92255
1724958000000|2024-08-29 19:00:00|19339.7|19338.6|19331|19329.9|19405.2|19404.1|19277.1|19276|91808
1724961600000|2024-08-29 20:00:00|19329|19327.9|19386.7|19381.7|19393.1|19390.9|19329|19327.4|16176
1724965200000|2024-08-29 21:00:00|19386.8|19381.8|19387.2|19382.2|19390.1|19385.1|19384.4|19379.4|0
1724968800000|2024-08-29 22:00:00|19384.1|19381.9|19373.5|19371.3|19399.9|19397.7|19346.8|19344.6|3620
1724972400000|2024-08-29 23:00:00|19373.6|19371.4|19371.3|19369.1|19385.2|19383|19364.7|19362.5|1580
1724976000000|2024-08-30 00:00:00|19371.2|19369|19385.6|19383.4|19394.5|19392.3|19336.1|19333.9|3911
1724979600000|2024-08-30 01:00:00|19385.5|19383.3|19382.1|19379.9|19399.7|19397.5|19365.6|19363.4|2606
1724983200000|2024-08-30 02:00:00|19382|19379.8|19417.6|19415.4|19421.7|19419.5|19380|19377.8|2640
1724986800000|2024-08-30 03:00:00|19417.5|19415.3|19403.6|19401.4|19421.7|19419.5|19384.2|19382|2657
1724990400000|2024-08-30 04:00:00|19403.5|19401.3|19415.1|19412.9|19418.1|19415.9|19386.6|19384.4|1940
1724994000000|2024-08-30 05:00:00|19415|19412.8|19407.5|19405.3|19432.5|19430.3|19403.1|19400.9|3084
1724997600000|2024-08-30 06:00:00|19407.4|19405.2|19430.1|19427.9|19438.5|19436.3|19403.5|19401.3|4472
1725001200000|2024-08-30 07:00:00|19430.9|19428.7|19472.2|19470|19489.7|19487.5|19411.9|19409.7|7307
1725004800000|2024-08-30 08:00:00|19472|19469.8|19469.4|19467.2|19483.9|19481.7|19454.1|19451.9|5633
1725008400000|2024-08-30 09:00:00|19469.6|19467.4|19480|19477.8|19480.9|19478.7|19461.9|19459.7|2655
1725012000000|2024-08-30 10:00:00|19481.1|19478.9|19496.4|19494.2|19497.7|19495.5|19450|19447.8|4999
1725015600000|2024-08-30 11:00:00|19496.7|19494.5|19477.6|19475.4|19496.7|19494.5|19463.9|19461.7|4723
1725019200000|2024-08-30 12:00:00|19477.7|19475.5|19477.5|19475.3|19523.7|19521.5|19459.7|19457.5|17422
1725022800000|2024-08-30 13:00:00|19477.7|19475.5|19542.5|19541.4|19553.9|19552.8|19464.3|19463.2|61171
1725026400000|2024-08-30 14:00:00|19542.9|19541.8|19419.4|19418.3|19578.9|19577.8|19418.2|19417.1|82084
1725030000000|2024-08-30 15:00:00|19420.4|19419.3|19413.7|19412.6|19453.6|19452.5|19365.6|19364.5|63656
1725033600000|2024-08-30 16:00:00|19413|19411.9|19414.9|19413.8|19434.4|19433.3|19322.9|19321.8|50005
1725037200000|2024-08-30 17:00:00|19413.8|19412.7|19398.2|19397.1|19448.9|19447.8|19390.7|19389.6|36899
1725040800000|2024-08-30 18:00:00|19398|19396.9|19475.5|19474.4|19489.7|19488.6|19386|19384.9|34587
1725044400000|2024-08-30 19:00:00|19475.4|19474.3|19565|19563.9|19584.3|19583.2|19446.7|19445.6|71693
1725048000000|2024-08-30 20:00:00|19562.9|19561.8|19546.8|19541.8|19577.7|19575.5|19543|19540.8|15580
1725228000000|2024-09-01 22:00:00|19559.4|19557.2|19540.4|19538.2|19577.6|19575.4|19521.1|19518.9|3122
1725231600000|2024-09-01 23:00:00|19540.6|19538.4|19537.7|19535.5|19555.9|19553.7|19535.5|19533.3|1470
1725235200000|2024-09-02 00:00:00|19537.9|19535.7|19560.5|19558.3|19572.2|19570|19534.1|19531.9|2013
1725238800000|2024-09-02 01:00:00|19560.6|19558.4|19568.5|19566.3|19578.6|19576.4|19560.4|19558.2|1561
1725242400000|2024-09-02 02:00:00|19567.4|19565.2|19549|19546.8|19567.4|19565.2|19541.4|19539.2|1878
1725246000000|2024-09-02 03:00:00|19548.9|19546.7|19541.9|19539.7|19549.2|19547|19527.1|19524.9|1512
1725249600000|2024-09-02 04:00:00|19542|19539.8|19534.6|19532.4|19542|19539.8|19517.7|19515.5|1752
1725253200000|2024-09-02 05:00:00|19534.2|19532|19536.1|19533.9|19550|19547.8|19531.4|19529.2|1527
1725256800000|2024-09-02 06:00:00|19536|19533.8|19514|19511.8|19543.6|19541.4|19506.1|19503.9|2355
1725260400000|2024-09-02 07:00:00|19513.7|19511.5|19487.2|19485|19514.4|19512.2|19464|19461.8|5272
1725264000000|2024-09-02 08:00:00|19487|19484.8|19521.6|19519.4|19538.7|19536.5|19487|19484.8|5389
1725267600000|2024-09-02 09:00:00|19521.7|19519.5|19541.6|19539.4|19545.2|19543|19516.9|19514.7|2362
1725271200000|2024-09-02 10:00:00|19541.5|19539.3|19547.4|19545.2|19550|19547.8|19531.4|19529.2|2399
1725274800000|2024-09-02 11:00:00|19547.5|19545.3|19556.2|19554|19559.2|19557|19536.2|19534|2038
1725278400000|2024-09-02 12:00:00|19555.6|19553.4|19559.6|19557.4|19575.7|19573.5|19553.9|19551.7|3105
1725282000000|2024-09-02 13:00:00|19559.7|19557.5|19570.3|19569.2|19596.2|19595.1|19559.7|19557.5|7909
1725285600000|2024-09-02 14:00:00|19570.4|19569.3|19608.6|19607.5|19615.9|19614.8|19539.1|19538|13971
1725289200000|2024-09-02 15:00:00|19608.4|19607.3|19603.9|19602.8|19620.2|19619.1|19593.3|19592.2|8007
1725292800000|2024-09-02 16:00:00|19604.6|19603.5|19597.9|19596.8|19610.4|19609.3|19579.8|19578.7|3885
1725296400000|2024-09-02 17:00:00|19599.1|19598|19601.6|19596.6|19601.6|19598|19599.1|19596.6|0
1725314400000|2024-09-02 22:00:00|19604.9|19602.7|19589|19586.8|19634.4|19632.2|19568.4|19566.2|4313
1725318000000|2024-09-02 23:00:00|19589.5|19587.3|19532|19529.8|19589.5|19587.3|19497.5|19495.3|6350
1725321600000|2024-09-03 00:00:00|19533.9|19531.7|19546.7|19544.5|19552.7|19550.5|19519.2|19517|3612
1725325200000|2024-09-03 01:00:00|19546.8|19544.6|19549.6|19547.4|19563|19560.8|19542.1|19539.9|2971
1725328800000|2024-09-03 02:00:00|19549.5|19547.3|19507.7|19505.5|19553|19550.8|19503.5|19501.3|3253
1725332400000|2024-09-03 03:00:00|19507.1|19504.9|19516|19513.8|19516.2|19514|19469.3|19467.1|5587
1725336000000|2024-09-03 04:00:00|19515.8|19513.6|19508.1|19505.9|19519.1|19516.9|19504.1|19501.9|1707
1725339600000|2024-09-03 05:00:00|19508.3|19506.1|19521.3|19519.1|19526|19523.8|19502.1|19499.9|2962
1725343200000|2024-09-03 06:00:00|19521|19518.8|19526.5|19524.3|19530.7|19528.5|19473.8|19471.6|5119
1725346800000|2024-09-03 07:00:00|19525.5|19523.3|19568.6|19566.4|19598.7|19596.5|19525.5|19523.3|8059
1725350400000|2024-09-03 08:00:00|19573.2|19571|19452.6|19450.4|19586.6|19584.4|19452.6|19450.4|12171
1725354000000|2024-09-03 09:00:00|19453.2|19451|19423.5|19421.3|19468.3|19466.1|19400.5|19398.3|14544
1725357600000|2024-09-03 10:00:00|19423.3|19421.1|19454.2|19452|19463.9|19461.7|19410.1|19407.9|8880
1725361200000|2024-09-03 11:00:00|19454.4|19452.2|19450.7|19448.5|19466.4|19464.2|19413.2|19411|8589
1725364800000|2024-09-03 12:00:00|19450.9|19448.7|19434.2|19432|19476.7|19474.5|19433|19430.8|11952
1725368400000|2024-09-03 13:00:00|19434.1|19431.9|19324|19322.9|19464.6|19462.4|19286|19284.9|91477
1725372000000|2024-09-03 14:00:00|19304.6|19303.5|19117.6|19116.5|19339.5|19338.4|19113.9|19112.8|105052
1725375600000|2024-09-03 15:00:00|19118.2|19117.1|19103.4|19102.3|19188.6|19187.5|19098.3|19097.2|63553
1725379200000|2024-09-03 16:00:00|19103.2|19102.1|19094.2|19093.1|19159.4|19158.3|19088.6|19087.5|43755
1725382800000|2024-09-03 17:00:00|19095|19093.9|19064.3|19063.2|19134.3|19133.2|19060.5|19059.4|44770
1725386400000|2024-09-03 18:00:00|19065.3|19064.2|18999.2|18998.1|19069|19067.9|18985.5|18984.4|50796
1725390000000|2024-09-03 19:00:00|18999.4|18998.3|18963.5|18962.4|19025.9|19024.8|18863.9|18862.8|92594
1725393600000|2024-09-03 20:00:00|18962.5|18961.4|18945.6|18940.6|18989.4|18987.2|18921.4|18919.2|25164
1725397200000|2024-09-03 21:00:00|18945.3|18940.3|18931.4|18926.4|18946.6|18941.6|18927.5|18922.5|0
1725400800000|2024-09-03 22:00:00|18945.7|18943.5|18916.3|18914.1|18957.6|18955.4|18898.9|18896.7|6388
1725404400000|2024-09-03 23:00:00|18916.2|18914|18909.3|18907.1|18927.8|18925.6|18886.3|18884.1|5563
1725408000000|2024-09-04 00:00:00|18909.6|18907.4|18802.1|18799.9|18935.1|18932.9|18794.8|18792.6|10971
1725411600000|2024-09-04 01:00:00|18802.4|18800.2|18842.5|18840.3|18886.9|18884.7|18778.1|18775.9|12020
1725415200000|2024-09-04 02:00:00|18844.3|18842.1|18849.4|18847.2|18887.7|18885.5|18834|18831.8|6701
1725418800000|2024-09-04 03:00:00|18849.3|18847.1|18836.5|18834.3|18872.9|18870.7|18820|18817.8|4245
1725422400000|2024-09-04 04:00:00|18836.7|18834.5|18821.4|18819.2|18870.4|18868.2|18810.8|18808.6|3880
1725426000000|2024-09-04 05:00:00|18821.7|18819.5|18810|18807.8|18838.2|18836|18793.8|18791.6|5989
1725429600000|2024-09-04 06:00:00|18811.3|18809.1|18799|18796.8|18866.8|18864.6|18797|18794.8|10038
1725433200000|2024-09-04 07:00:00|18798.2|18796|18855.7|18853.5|18872.4|18870.2|18786.8|18784.6|12374
1725436800000|2024-09-04 08:00:00|18855.9|18853.7|18862.9|18860.7|18884.4|18882.2|18830.2|18828|9707
1725440400000|2024-09-04 09:00:00|18863.5|18861.3|18877.5|18875.3|18897.2|18895|18851.5|18849.3|6527
1725444000000|2024-09-04 10:00:00|18877.4|18875.2|18817.4|18815.2|18885.4|18883.2|18814.3|18812.1|6894
1725447600000|2024-09-04 11:00:00|18817.3|18815.1|18827.9|18825.7|18842.7|18840.5|18800.9|18798.7|8331
1725451200000|2024-09-04 12:00:00|18828.2|18826|18865.5|18863.3|18872.5|18870.3|18810.3|18808.1|13159
1725454800000|2024-09-04 13:00:00|18866.2|18864|18925.8|18924.7|18945.7|18944.6|18815.6|18814.5|73124
1725458400000|2024-09-04 14:00:00|18925.9|18924.8|19045.4|19044.3|19049.2|19048.1|18792.4|18791.3|109360
1725462000000|2024-09-04 15:00:00|19045.2|19044.1|18964.5|18963.4|19067.6|19066.5|18933.6|18932.5|66640
1725465600000|2024-09-04 16:00:00|18964.2|18963.1|19021.4|19020.3|19041.7|19040.6|18935|18933.9|43407
1725469200000|2024-09-04 17:00:00|19020.9|19019.8|18958.7|18957.6|19022.5|19021.4|18950.2|18949.1|35173
1725472800000|2024-09-04 18:00:00|18957.8|18956.7|18891.6|18890.5|18985.3|18984.2|18888.4|18887.3|44020
1725476400000|2024-09-04 19:00:00|18891.4|18890.3|18912.8|18911.7|18973.5|18972.4|18862.2|18861.1|66954
1725480000000|2024-09-04 20:00:00|18911.5|18910.4|18918.8|18913.8|18921.8|18919.6|18875.2|18873|16758
1725483600000|2024-09-04 21:00:00|18918.7|18913.7|18926.1|18921.1|18926.9|18921.9|18912.3|18907.3|0
1725487200000|2024-09-04 22:00:00|18919.1|18916.9|18928|18925.8|18938.2|18936|18915.1|18912.9|2358
1725490800000|2024-09-04 23:00:00|18927.8|18925.6|18885.2|18883|18930.7|18928.5|18845.2|18843|5977
1725494400000|2024-09-05 00:00:00|18885.3|18883.1|18949.3|18947.1|18962.3|18960.1|18883.2|18881|5605
1725498000000|2024-09-05 01:00:00|18949.4|18947.2|18942.4|18940.2|18964.1|18961.9|18929.4|18927.2|3830
1725501600000|2024-09-05 02:00:00|18941.3|18939.1|18925.8|18923.6|18946.8|18944.6|18905.9|18903.7|4050
1725505200000|2024-09-05 03:00:00|18925.3|18923.1|18864.1|18861.9|18928.2|18926|18856.3|18854.1|5480
1725508800000|2024-09-05 04:00:00|18864.2|18862|18869.8|18867.6|18884.6|18882.4|18860.1|18857.9|2757
1725512400000|2024-09-05 05:00:00|18869.7|18867.5|18897.4|18895.2|18908.9|18906.7|18842.8|18840.6|4835
1725516000000|2024-09-05 06:00:00|18896.8|18894.6|18856.6|18854.4|18911.3|18909.1|18849.4|18847.2|5486
1725519600000|2024-09-05 07:00:00|18856.3|18854.1|18956.4|18954.2|18960.4|18958.2|18846.8|18844.6|11213
1725523200000|2024-09-05 08:00:00|18955.7|18953.5|18928.4|18926.2|18955.7|18953.5|18921.2|18919|5871
1725526800000|2024-09-05 09:00:00|18928.3|18926.1|18896.7|18894.5|18929.7|18927.5|18856.4|18854.2|9120
1725530400000|2024-09-05 10:00:00|18896.3|18894.1|18906.1|18903.9|18913.3|18911.1|18881.9|18879.7|4870
1725534000000|2024-09-05 11:00:00|18905.9|18903.7|18875.6|18873.4|18924.8|18922.6|18867.1|18864.9|7256
1725537600000|2024-09-05 12:00:00|18875.2|18873|18848.2|18846|18897.9|18895.7|18787.8|18785.6|30153
1725541200000|2024-09-05 13:00:00|18848.3|18846.1|19012.2|19011.1|19020.2|19019.1|18839.9|18837.7|76640
1725544800000|2024-09-05 14:00:00|19017.2|19016.1|18942.4|18941.3|19109.4|19108.3|18940.6|18939.5|105121
1725548400000|2024-09-05 15:00:00|18942.7|18941.6|18822.2|18821.1|18950.7|18949.6|18802.6|18801.5|78983
1725552000000|2024-09-05 16:00:00|18821.9|18820.8|18893.8|18892.7|18924|18922.9|18818.7|18817.6|45359
1725555600000|2024-09-05 17:00:00|18893.7|18892.6|18972.9|18971.8|18975.9|18974.8|18848.4|18847.3|39808
1725559200000|2024-09-05 18:00:00|18973.4|18972.3|18950.4|18949.3|19001|18999.9|18944.3|18943.2|36047
1725562800000|2024-09-05 19:00:00|18951|18949.9|18936.4|18935.3|18959|18957.9|18860.7|18859.6|67642
1725566400000|2024-09-05 20:00:00|18933.6|18932.5|18885.7|18880.7|18989.1|18986.9|18862.5|18860.3|21196
1725570000000|2024-09-05 21:00:00|18885.9|18880.9|18885.2|18880.2|18887.2|18882.2|18881.9|18876.9|0
1725573600000|2024-09-05 22:00:00|18879.7|18877.5|18878.7|18876.5|18892.4|18890.2|18861.4|18859.2|3165
1725577200000|2024-09-05 23:00:00|18878.9|18876.7|18869.7|18867.5|18880.7|18878.5|18850.7|18848.5|1850
1725580800000|2024-09-06 00:00:00|18870|18867.8|18804.4|18802.2|18874|18871.8|18802.7|18800.5|7656
1725584400000|2024-09-06 01:00:00|18804.5|18802.3|18843.2|18841|18848.2|18846|18759.4|18757.2|8619
1725588000000|2024-09-06 02:00:00|18843.7|18841.5|18857.8|18855.6|18864.7|18862.5|18833.3|18831.1|3603
1725591600000|2024-09-06 03:00:00|18857.9|18855.7|18838.9|18836.7|18873.9|18871.7|18831.2|18829|3524
1725595200000|2024-09-06 04:00:00|18839|18836.8|18862.4|18860.2|18865.2|18863|18830.3|18828.1|1911
1725598800000|2024-09-06 05:00:00|18862.5|18860.3|18839.4|18837.2|18863|18860.8|18798.5|18796.3|3802
1725602400000|2024-09-06 06:00:00|18839.5|18837.3|18810.4|18808.2|18852.9|18850.7|18795.5|18793.3|5377
1725606000000|2024-09-06 07:00:00|18812|18809.8|18746.5|18744.3|18812|18809.8|18675|18672.8|15401
1725609600000|2024-09-06 08:00:00|18746.4|18744.2|18694|18691.8|18759|18756.8|18680.2|18678|10904
1725613200000|2024-09-06 09:00:00|18693.2|18691|18728.3|18726.1|18733|18730.8|18671.9|18669.7|7062
1725616800000|2024-09-06 10:00:00|18728.2|18726|18705.5|18703.3|18731.7|18729.5|18689.7|18687.5|5580
1725620400000|2024-09-06 11:00:00|18705.8|18703.6|18750.2|18748|18754.9|18752.7|18705.8|18703.6|7857
1725624000000|2024-09-06 12:00:00|18750.3|18748.1|18902|18899.8|18925.2|18923|18714.3|18712.1|47398
1725627600000|2024-09-06 13:00:00|18901.7|18899.5|18713.6|18712.5|18939.3|18937.1|18710.1|18709|102070
1725631200000|2024-09-06 14:00:00|18712.8|18711.7|18502.9|18501.8|18755.1|18754|18474.6|18473.5|122525
1725634800000|2024-09-06 15:00:00|18501.5|18500.4|18430.9|18429.8|18611.9|18610.8|18414.1|18413|104098
1725638400000|2024-09-06 16:00:00|18430.1|18429|18419.2|18418.1|18466.5|18465.4|18399.1|18398|50690
1725642000000|2024-09-06 17:00:00|18418.8|18417.7|18446.2|18445.1|18513.9|18512.8|18408.2|18407.1|54733
1725645600000|2024-09-06 18:00:00|18446.1|18445|18449.4|18448.3|18461.8|18460.7|18401.8|18400.7|39897
1725649200000|2024-09-06 19:00:00|18448.8|18447.7|18430.8|18429.7|18500.8|18499.7|18406.3|18405.2|81104
1725652800000|2024-09-06 20:00:00|18429.7|18428.6|18348.9|18343.9|18430.2|18428.6|18308.4|18306.2|26259
1725832800000|2024-09-08 22:00:00|18394.7|18392.5|18385.2|18383|18413|18410.8|18360.5|18358.3|6761
1725836400000|2024-09-08 23:00:00|18385.7|18383.5|18416.4|18414.2|18430.2|18428|18356.4|18354.2|6170
1725840000000|2024-09-09 00:00:00|18415.4|18413.2|18452.1|18449.9|18476.2|18474|18410.9|18408.7|6671
1725843600000|2024-09-09 01:00:00|18452.2|18450|18485.5|18483.3|18498|18495.8|18452.1|18449.9|6283
1725847200000|2024-09-09 02:00:00|18485.6|18483.4|18491.7|18489.5|18498.1|18495.9|18471.2|18469|4934
1725850800000|2024-09-09 03:00:00|18491.6|18489.4|18510.5|18508.3|18513.8|18511.6|18489.1|18486.9|3095
1725854400000|2024-09-09 04:00:00|18510|18507.8|18540.1|18537.9|18556.3|18554.1|18508|18505.8|5092
1725858000000|2024-09-09 05:00:00|18540.2|18538|18525.5|18523.3|18546|18543.8|18515.2|18513|3789
1725861600000|2024-09-09 06:00:00|18525.2|18523|18547.1|18544.9|18553.5|18551.3|18519.1|18516.9|5219
1725865200000|2024-09-09 07:00:00|18547|18544.8|18592.1|18589.9|18593.6|18591.4|18540.7|18538.5|9472
1725868800000|2024-09-09 08:00:00|18592.2|18590|18581.8|18579.6|18592.7|18590.5|18554.8|18552.6|9298
1725872400000|2024-09-09 09:00:00|18580.8|18578.6|18599|18596.8|18607.6|18605.4|18572.7|18570.5|7134
1725876000000|2024-09-09 10:00:00|18598.8|18596.6|18579.6|18577.4|18618|18615.8|18569.3|18567.1|6640
1725879600000|2024-09-09 11:00:00|18577.8|18575.6|18568.7|18566.5|18611.1|18608.9|18560.2|18558|7981
1725883200000|2024-09-09 12:00:00|18568.6|18566.4|18577|18574.8|18581.5|18579.3|18538|18535.8|10928
1725886800000|2024-09-09 13:00:00|18576.6|18574.4|18653.1|18652|18662.1|18661|18564.1|18561.9|67251
1725890400000|2024-09-09 14:00:00|18653.5|18652.4|18485.3|18484.2|18686.2|18685.1|18485.1|18484|87150
1725894000000|2024-09-09 15:00:00|18484.8|18483.7|18610.4|18609.3|18610.8|18609.7|18465.1|18464|61018
1725897600000|2024-09-09 16:00:00|18610.7|18609.6|18677.2|18676.1|18684.4|18683.3|18598.7|18597.6|45269
1725901200000|2024-09-09 17:00:00|18676.3|18675.2|18604.8|18603.7|18695.3|18694.2|18595.5|18594.4|48110
1725904800000|2024-09-09 18:00:00|18605|18603.9|18574.3|18573.2|18607.3|18606.2|18537|18535.9|47370
1725908400000|2024-09-09 19:00:00|18574.4|18573.3|18658.7|18657.6|18666.4|18665.3|18551.5|18550.4|58014
1725912000000|2024-09-09 20:00:00|18658.5|18657.4|18693|18688|18703.5|18701.3|18648|18645.8|14913
1725915600000|2024-09-09 21:00:00|18692.9|18687.9|18703.4|18698.4|18704.8|18699.8|18692.2|18687.2|0
1725919200000|2024-09-09 22:00:00|18700.7|18698.5|18670.7|18668.5|18712.8|18710.6|18669.8|18667.6|3941
1725922800000|2024-09-09 23:00:00|18671.2|18669|18684.8|18682.6|18698|18695.8|18668|18665.8|2864
1725926400000|2024-09-10 00:00:00|18684.9|18682.7|18652.2|18650|18688.2|18686|18609.3|18607.1|8718
1725930000000|2024-09-10 01:00:00|18652.3|18650.1|18666.3|18664.1|18668.2|18666|18635.7|18633.5|4751
1725933600000|2024-09-10 02:00:00|18666.6|18664.4|18646|18643.8|18666.6|18664.4|18624.6|18622.4|3250
1725937200000|2024-09-10 03:00:00|18646.1|18643.9|18625.7|18623.5|18650|18647.8|18611.1|18608.9|3051
1725940800000|2024-09-10 04:00:00|18625.6|18623.4|18590.7|18588.5|18636.6|18634.4|18585.5|18583.3|2808
1725944400000|2024-09-10 05:00:00|18591.1|18588.9|18597.5|18595.3|18620.2|18618|18586.5|18584.3|3075
1725948000000|2024-09-10 06:00:00|18596.8|18594.6|18607.2|18605|18614.3|18612.1|18577.8|18575.6|3499
1725951600000|2024-09-10 07:00:00|18607.8|18605.6|18653.6|18651.4|18655.2|18653|18586.8|18584.6|7481
1725955200000|2024-09-10 08:00:00|18653.5|18651.3|18616.7|18614.5|18665.8|18663.6|18611.1|18608.9|6480
1725958800000|2024-09-10 09:00:00|18616.8|18614.6|18612.1|18609.9|18623.8|18621.6|18555.8|18553.6|9833
1725962400000|2024-09-10 10:00:00|18612.7|18610.5|18623.8|18621.6|18653.2|18651|18589.1|18586.9|8280
1725966000000|2024-09-10 11:00:00|18623.7|18621.5|18671.1|18668.9|18678.7|18676.5|18623.7|18621.5|9601
1725969600000|2024-09-10 12:00:00|18670.6|18668.4|18732.1|18729.9|18741.2|18739|18667|18664.8|14810
1725973200000|2024-09-10 13:00:00|18732|18729.8|18735|18733.9|18794.2|18793.1|18694.5|18693.4|78206
1725976800000|2024-09-10 14:00:00|18736.4|18735.3|18701.3|18700.2|18788.4|18787.3|18647.1|18646|90572
1725980400000|2024-09-10 15:00:00|18701.6|18700.5|18596.3|18595.2|18762.8|18761.7|18594.8|18593.7|62644
1725984000000|2024-09-10 16:00:00|18597.6|18596.5|18661.1|18660|18691.3|18690.2|18562.5|18561.4|56017
1725987600000|2024-09-10 17:00:00|18659.8|18658.7|18758.1|18757|18766.4|18765.3|18656.6|18655.5|43782
1725991200000|2024-09-10 18:00:00|18759.4|18758.3|18794.1|18793|18817.1|18816|18759.4|18758.3|41406
1725994800000|2024-09-10 19:00:00|18791.1|18790|18827.1|18826|18846.6|18845.5|18789.9|18788.8|52593
1725998400000|2024-09-10 20:00:00|18827.3|18826.2|18809.6|18804.6|18837.1|18834.9|18792.7|18790.5|14587
1726002000000|2024-09-10 21:00:00|18810.9|18805.9|18816.5|18811.5|18820.1|18815.1|18809.6|18804.6|0
1726005600000|2024-09-10 22:00:00|18812.7|18810.5|18819.4|18817.2|18821.8|18819.6|18801.7|18799.5|2418
1726009200000|2024-09-10 23:00:00|18818.5|18816.3|18812|18809.8|18831.5|18829.3|18797.8|18795.6|2456
1726012800000|2024-09-11 00:00:00|18812.2|18810|18786.4|18784.2|18818.9|18816.7|18777.7|18775.5|4856
1726016400000|2024-09-11 01:00:00|18786.8|18784.6|18753.7|18751.5|18800.4|18798.2|18724.4|18722.2|9325
1726020000000|2024-09-11 02:00:00|18754|18751.8|18761.3|18759.1|18775.2|18773|18742|18739.8|4395
1726023600000|2024-09-11 03:00:00|18761.2|18759|18726.8|18724.6|18773.5|18771.3|18709.8|18707.6|5234
1726027200000|2024-09-11 04:00:00|18726.9|18724.7|18708.3|18706.1|18729.5|18727.3|18696.2|18694|3258
1726030800000|2024-09-11 05:00:00|18708.4|18706.2|18726.4|18724.2|18729.7|18727.5|18680.8|18678.6|4655
1726034400000|2024-09-11 06:00:00|18726.5|18724.3|18763.4|18761.2|18779.9|18777.7|18721.5|18719.3|6557
1726038000000|2024-09-11 07:00:00|18763.5|18761.3|18796.9|18794.7|18800.7|18798.5|18760.7|18758.5|8771
1726041600000|2024-09-11 08:00:00|18793|18790.8|18751.2|18749|18798.2|18796|18740|18737.8|7234
1726045200000|2024-09-11 09:00:00|18751.1|18748.9|18783.2|18781|18788.3|18786.1|18743.2|18741|4253
1726048800000|2024-09-11 10:00:00|18783.1|18780.9|18779.6|18777.4|18791.3|18789.1|18764.5|18762.3|4294
1726052400000|2024-09-11 11:00:00|18780.2|18778|18810.7|18808.5|18816.3|18814.1|18768.3|18766.1|6185
1726056000000|2024-09-11 12:00:00|18810.5|18808.3|18836.5|18834.3|18850.5|18848.3|18707.1|18704.9|37891
1726059600000|2024-09-11 13:00:00|18836.3|18834.1|18767|18765.9|18902.8|18900.6|18749.5|18748.4|88384
1726063200000|2024-09-11 14:00:00|18768.3|18767.2|18580|18578.9|18788.9|18787.8|18523.5|18522.4|114505
1726066800000|2024-09-11 15:00:00|18579.3|18578.2|18765|18763.9|18794.9|18793.8|18544.4|18543.3|94062
1726070400000|2024-09-11 16:00:00|18764.9|18763.8|18887.9|18886.8|18915.8|18914.7|18760.3|18759.2|72423
1726074000000|2024-09-11 17:00:00|18888.8|18887.7|19012.8|19011.7|19042.4|19041.3|18885.7|18884.6|64062
1726077600000|2024-09-11 18:00:00|19012.4|19011.3|19101.5|19100.4|19152.7|19151.6|19003.8|19002.7|67842
1726081200000|2024-09-11 19:00:00|19101.4|19100.3|19228.6|19227.5|19268.1|19267|19073.2|19072.1|85605
1726084800000|2024-09-11 20:00:00|19228.2|19227.1|19224|19219|19242.7|19240.5|19204.6|19202.4|21369
1726088400000|2024-09-11 21:00:00|19223.9|19218.9|19212.3|19207.3|19225.5|19220.5|19212|19207|0
1726092000000|2024-09-11 22:00:00|19212.8|19207.8|19223.5|19221.3|19227.3|19225.1|19204.1|19201.9|2212
1726095600000|2024-09-11 23:00:00|19223.7|19221.5|19222|19219.8|19226.8|19224.6|19212.7|19210.5|1973
1726099200000|2024-09-12 00:00:00|19221.9|19219.7|19227.9|19225.7|19259.5|19257.3|19212.2|19210|6244
1726102800000|2024-09-12 01:00:00|19227.8|19225.6|19254.5|19252.3|19265.5|19263.3|19214.8|19212.6|6789
1726106400000|2024-09-12 02:00:00|19254.1|19251.9|19256.6|19254.4|19279.8|19277.6|19240.6|19238.4|4377
1726110000000|2024-09-12 03:00:00|19256|19253.8|19284.9|19282.7|19285.8|19283.6|19246|19243.8|3327
1726113600000|2024-09-12 04:00:00|19284.8|19282.6|19290.1|19287.9|19300.9|19298.7|19275.9|19273.7|2729
1726117200000|2024-09-12 05:00:00|19290.3|19288.1|19287.6|19285.4|19305.6|19303.4|19278.4|19276.2|3994
1726120800000|2024-09-12 06:00:00|19287.5|19285.3|19279.3|19277.1|19319|19316.8|19276.6|19274.4|6019
1726124400000|2024-09-12 07:00:00|19279.4|19277.2|19257.9|19255.7|19315.6|19313.4|19250|19247.8|12625
1726128000000|2024-09-12 08:00:00|19258.5|19256.3|19275.4|19273.2|19292.3|19290.1|19236.9|19234.7|7794
1726131600000|2024-09-12 09:00:00|19275.3|19273.1|19271.1|19268.9|19307.1|19304.9|19266.8|19264.6|5128
1726135200000|2024-09-12 10:00:00|19271|19268.8|19264.9|19262.7|19286.1|19283.9|19259.1|19256.9|4851
1726138800000|2024-09-12 11:00:00|19264.5|19262.3|19275.3|19273.1|19280|19277.8|19249.6|19247.4|6427
1726142400000|2024-09-12 12:00:00|19275.4|19273.2|19235.3|19233.1|19301.8|19299.6|19226.3|19224.1|26260
1726146000000|2024-09-12 13:00:00|19235.1|19232.9|19231.7|19230.6|19264.3|19263.2|19161.8|19160.7|91480
1726149600000|2024-09-12 14:00:00|19233.7|19232.6|19255.8|19254.7|19341.5|19340.4|19198|19196.9|98482
1726153200000|2024-09-12 15:00:00|19255.6|19254.5|19241.9|19240.8|19364.4|19363.3|19223.4|19222.3|66572
1726156800000|2024-09-12 16:00:00|19241.8|19240.7|19357.8|19356.7|19359.9|19358.8|19234.3|19233.2|44445
1726160400000|2024-09-12 17:00:00|19357.6|19356.5|19442.3|19441.2|19444.8|19443.7|19349.5|19348.4|46277
1726164000000|2024-09-12 18:00:00|19443.1|19442|19431.3|19430.2|19459.4|19458.3|19336.3|19335.2|53646
1726167600000|2024-09-12 19:00:00|19432.1|19431|19427.6|19426.5|19442.2|19441.1|19387|19385.9|54449
1726171200000|2024-09-12 20:00:00|19425.1|19424|19387.2|19382.2|19432.5|19430.3|19375.9|19373.7|18293
1726174800000|2024-09-12 21:00:00|19389|19384|19390.3|19385.3|19391.6|19386.6|19383.5|19378.5|0
1726178400000|2024-09-12 22:00:00|19394.2|19392|19419.8|19417.6|19422.8|19420.6|19390.7|19388.5|1917
1726182000000|2024-09-12 23:00:00|19419.7|19417.5|19429.4|19427.2|19447|19444.8|19419.5|19417.3|2353
1726185600000|2024-09-13 00:00:00|19429.7|19427.5|19433.8|19431.6|19451.4|19449.2|19422.4|19420.2|3294
1726189200000|2024-09-13 01:00:00|19433.7|19431.5|19421.8|19419.6|19436.8|19434.6|19412.8|19410.6|3028
1726192800000|2024-09-13 02:00:00|19421.7|19419.5|19403.4|19401.2|19425.3|19423.1|19398.4|19396.2|2333
1726196400000|2024-09-13 03:00:00|19403.3|19401.1|19428.9|19426.7|19431.9|19429.7|19402.7|19400.5|2583
1726200000000|2024-09-13 04:00:00|19429.1|19426.9|19427.4|19425.2|19432.3|19430.1|19419.3|19417.1|1230
1726203600000|2024-09-13 05:00:00|19427.6|19425.4|19423.4|19421.2|19465.8|19463.6|19422.9|19420.7|3855
1726207200000|2024-09-13 06:00:00|19425.3|19423.1|19417.8|19415.6|19430.1|19427.9|19408.9|19406.7|2873
1726210800000|2024-09-13 07:00:00|19417.9|19415.7|19413.3|19411.1|19454.2|19452|19411.9|19409.7|7361
1726214400000|2024-09-13 08:00:00|19415.7|19413.5|19431.2|19429|19445.8|19443.6|19403.6|19401.4|6143
1726218000000|2024-09-13 09:00:00|19431.3|19429.1|19440.7|19438.5|19456.1|19453.9|19426.9|19424.7|4247
1726221600000|2024-09-13 10:00:00|19440.4|19438.2|19447.7|19445.5|19451.3|19449.1|19432.4|19430.2|3613
1726225200000|2024-09-13 11:00:00|19448.8|19446.6|19432.3|19430.1|19449.1|19446.9|19417.9|19415.7|5855
1726228800000|2024-09-13 12:00:00|19432.2|19430|19426.7|19424.5|19443.7|19441.5|19391.1|19388.9|10557
1726232400000|2024-09-13 13:00:00|19426.6|19424.4|19448.4|19447.3|19477.4|19476.3|19376.1|19375|65940
1726236000000|2024-09-13 14:00:00|19457.2|19456.1|19496.8|19495.7|19517.1|19516|19398.3|19397.2|95269
1726239600000|2024-09-13 15:00:00|19496.3|19495.2|19519|19517.9|19527|19525.9|19482.8|19481.7|46442
1726243200000|2024-09-13 16:00:00|19518|19516.9|19526|19524.9|19544|19542.9|19462|19460.9|49711
1726246800000|2024-09-13 17:00:00|19524|19522.9|19542.5|19541.4|19558|19556.9|19517.8|19516.7|36092
1726250400000|2024-09-13 18:00:00|19543|19541.9|19494.8|19493.7|19555|19553.9|19478.3|19477.2|47401
1726254000000|2024-09-13 19:00:00|19494.6|19493.5|19509.3|19508.2|19533.9|19532.8|19475.5|19474.4|49705
1726257600000|2024-09-13 20:00:00|19509.7|19508.6|19486.9|19481.9|19510.3|19508.6|19483|19480.8|12443
1726437600000|2024-09-15 22:00:00|19502.2|19500|19485.2|19483|19508.3|19506.1|19463.6|19461.4|3702
1726441200000|2024-09-15 23:00:00|19485.4|19483.2|19523.5|19521.3|19530.7|19528.5|19483.1|19480.9|3106
1726444800000|2024-09-16 00:00:00|19523.4|19521.2|19505|19502.8|19528|19525.8|19499.1|19496.9|3060
1726448400000|2024-09-16 01:00:00|19504.9|19502.7|19511.7|19509.5|19512.9|19510.7|19481.6|19479.4|2400
1726452000000|2024-09-16 02:00:00|19511.9|19509.7|19503.5|19501.3|19515.9|19513.7|19496.5|19494.3|1300
1726455600000|2024-09-16 03:00:00|19503.6|19501.4|19515.5|19513.3|19516.6|19514.4|19496.7|19494.5|1138
1726459200000|2024-09-16 04:00:00|19515.7|19513.5|19514|19511.8|19517.4|19515.2|19508.6|19506.4|335
1726462800000|2024-09-16 05:00:00|19513.9|19511.7|19502|19499.8|19516|19513.8|19493.4|19491.2|1109
1726466400000|2024-09-16 06:00:00|19502.1|19499.9|19476.9|19474.7|19503.4|19501.2|19467|19464.8|2006
1726470000000|2024-09-16 07:00:00|19477.1|19474.9|19504|19501.8|19506|19503.8|19472.1|19469.9|3079
1726473600000|2024-09-16 08:00:00|19504.1|19501.9|19512.2|19510|19528.2|19526|19499.4|19497.2|3395
1726477200000|2024-09-16 09:00:00|19512.4|19510.2|19500.7|19498.5|19523.6|19521.4|19497.1|19494.9|2704
1726480800000|2024-09-16 10:00:00|19500.9|19498.7|19477|19474.8|19501.6|19499.4|19450.7|19448.5|5612
1726484400000|2024-09-16 11:00:00|19478.2|19476|19437.9|19435.7|19478.2|19476|19427.6|19425.4|5812
1726488000000|2024-09-16 12:00:00|19438|19435.8|19421.7|19419.5|19445.2|19443|19412.4|19410.2|14976
1726491600000|2024-09-16 13:00:00|19421.6|19419.4|19414.2|19413.1|19449.2|19448.1|19311.3|19310.2|60426
1726495200000|2024-09-16 14:00:00|19414.3|19413.2|19327.7|19326.6|19447.1|19446|19288.3|19287.2|66010
1726498800000|2024-09-16 15:00:00|19326.9|19325.8|19354.1|19353|19398.4|19397.3|19291.2|19290.1|37950
1726502400000|2024-09-16 16:00:00|19354.7|19353.6|19374.1|19373|19375.6|19374.5|19299.3|19298.2|33901
1726506000000|2024-09-16 17:00:00|19373.8|19372.7|19415|19413.9|19423.2|19422.1|19345|19343.9|25761
1726509600000|2024-09-16 18:00:00|19415.4|19414.3|19419|19417.9|19424.8|19423.7|19380.3|19379.2|23310
1726513200000|2024-09-16 19:00:00|19419.3|19418.2|19422.9|19421.8|19436.3|19435.2|19389.9|19388.8|28466
1726516800000|2024-09-16 20:00:00|19422.5|19421.4|19405.6|19400.6|19425.8|19423.6|19402.1|19399.9|6035
1726520400000|2024-09-16 21:00:00|19407|19402|19413.6|19408.6|19413.7|19408.7|19402.4|19397.4|0
1726524000000|2024-09-16 22:00:00|19405.5|19403.3|19438.9|19436.7|19452.3|19450.1|19405.5|19403.3|2823
1726527600000|2024-09-16 23:00:00|19439.1|19436.9|19429.4|19427.2|19448.8|19446.6|19427|19424.8|1399
1726531200000|2024-09-17 00:00:00|19429.3|19427.1|19409.5|19407.3|19439|19436.8|19406.5|19404.3|1847
1726534800000|2024-09-17 01:00:00|19409.4|19407.2|19411.4|19409.2|19414.1|19411.9|19390.8|19388.6|2029
1726538400000|2024-09-17 02:00:00|19411.3|19409.1|19417.9|19415.7|19421.1|19418.9|19401.8|19399.6|1218
1726542000000|2024-09-17 03:00:00|19418.1|19415.9|19405.4|19403.2|19419.9|19417.7|19396|19393.8|1267
1726545600000|2024-09-17 04:00:00|19405.3|19403.1|19427|19424.8|19428|19425.8|19400.5|19398.3|1018
1726549200000|2024-09-17 05:00:00|19427.1|19424.9|19445.4|19443.2|19448.3|19446.1|19426.5|19424.3|1346
1726552800000|2024-09-17 06:00:00|19445.9|19443.7|19450.3|19448.1|19462.3|19460.1|19432|19429.8|2061
1726556400000|2024-09-17 07:00:00|19448.5|19446.3|19491.8|19489.6|19503.3|19501.1|19448.1|19445.9|3876
1726560000000|2024-09-17 08:00:00|19491.9|19489.7|19497.8|19495.6|19508.1|19505.9|19485.8|19483.6|3270
1726563600000|2024-09-17 09:00:00|19497.9|19495.7|19530.9|19528.7|19542.9|19540.7|19497.1|19494.9|4077
1726567200000|2024-09-17 10:00:00|19531|19528.8|19508.8|19506.6|19542.1|19539.9|19504.9|19502.7|3554
1726570800000|2024-09-17 11:00:00|19508.9|19506.7|19550.3|19548.1|19559.8|19557.6|19498.1|19495.9|9603
1726574400000|2024-09-17 12:00:00|19550|19547.8|19553.4|19551.2|19574.6|19572.4|19524.1|19521.9|17353
1726578000000|2024-09-17 13:00:00|19553.5|19551.3|19516.2|19515.1|19585.3|19584.2|19466.3|19465.2|71400
1726581600000|2024-09-17 14:00:00|19517.3|19516.2|19526.5|19525.4|19607.1|19606|19497|19495.9|84153
1726585200000|2024-09-17 15:00:00|19526.2|19525.1|19531.3|19530.2|19572.7|19571.6|19498.2|19497.1|52081
1726588800000|2024-09-17 16:00:00|19531.5|19530.4|19392.1|19391|19541.7|19540.6|19354|19352.9|73261
1726592400000|2024-09-17 17:00:00|19390.4|19389.3|19416.7|19415.6|19449.9|19448.8|19330.2|19329.1|49266
1726596000000|2024-09-17 18:00:00|19416.4|19415.3|19394.9|19393.8|19435.4|19434.3|19363.5|19362.4|45208
1726599600000|2024-09-17 19:00:00|19394.6|19393.5|19435.9|19434.8|19439|19437.9|19375.4|19374.3|46899
1726603200000|2024-09-17 20:00:00|19436.4|19434.2|19441.4|19436.4|19456.7|19454.5|19427.3|19425.1|11506
1726606800000|2024-09-17 21:00:00|19440.7|19435.7|19442.5|19437.5|19446|19441|19439.5|19434.5|0
1726610400000|2024-09-17 22:00:00|19444.4|19442.2|19445.2|19443|19455.5|19453.3|19436.9|19434.7|2043
1726614000000|2024-09-17 23:00:00|19445.1|19442.9|19463|19460.8|19466.1|19463.9|19437.9|19435.7|1766
1726617600000|2024-09-18 00:00:00|19464.5|19462.3|19460.7|19458.5|19467.4|19465.2|19453.5|19451.3|1878
1726621200000|2024-09-18 01:00:00|19460.9|19458.7|19468.4|19466.2|19472.5|19470.3|19453.6|19451.4|2349
1726624800000|2024-09-18 02:00:00|19468.2|19466|19469.2|19467|19473.2|19471|19464|19461.8|1552
1726628400000|2024-09-18 03:00:00|19469.1|19466.9|19444.6|19442.4|19469.5|19467.3|19441.9|19439.7|2611
1726632000000|2024-09-18 04:00:00|19444.5|19442.3|19437.4|19435.2|19457.6|19455.4|19428.9|19426.7|2545
1726635600000|2024-09-18 05:00:00|19437.2|19435|19449.6|19447.4|19452.2|19450|19428.2|19426|3140
1726639200000|2024-09-18 06:00:00|19449.7|19447.5|19472.9|19470.7|19477.2|19475|19448.1|19445.9|3879
1726642800000|2024-09-18 07:00:00|19472.6|19470.4|19453.4|19451.2|19484.2|19482|19437.9|19435.7|8015
1726646400000|2024-09-18 08:00:00|19451.2|19449|19443.7|19441.5|19455.2|19453|19415.7|19413.5|8419
1726650000000|2024-09-18 09:00:00|19444|19441.8|19467.5|19465.3|19468.6|19466.4|19440.9|19438.7|4382
1726653600000|2024-09-18 10:00:00|19467.6|19465.4|19470.6|19468.4|19471.7|19469.5|19456.5|19454.3|4055
1726657200000|2024-09-18 11:00:00|19470.5|19468.3|19459.7|19457.5|19486.7|19484.5|19458.6|19456.4|5688
1726660800000|2024-09-18 12:00:00|19461.4|19459.2|19484.9|19482.7|19489.9|19487.7|19429.6|19427.4|11978
1726664400000|2024-09-18 13:00:00|19484.7|19482.5|19465.3|19464.2|19493.6|19491.8|19424.8|19423.7|49870
1726668000000|2024-09-18 14:00:00|19465.9|19464.8|19448.1|19447|19481.4|19480.3|19404.9|19403.8|54657
1726671600000|2024-09-18 15:00:00|19448.9|19447.8|19356.2|19355.1|19465.3|19464.2|19345.6|19344.5|41571
1726675200000|2024-09-18 16:00:00|19356.1|19355|19465.6|19464.5|19471.6|19470.5|19343|19341.9|39771
1726678800000|2024-09-18 17:00:00|19465.4|19464.3|19453.2|19452.1|19488.3|19487.2|19430.7|19429.6|31150
1726682400000|2024-09-18 18:00:00|19452.6|19451.5|19479|19477.9|19655.9|19654.8|19392.2|19391.1|136065
1726686000000|2024-09-18 19:00:00|19477.6|19476.5|19348.7|19347.6|19529.5|19528.4|19324.5|19323.4|123513
1726689600000|2024-09-18 20:00:00|19345.5|19344.4|19393.7|19388.7|19422.9|19420.7|19326.6|19324.4|17724
1726693200000|2024-09-18 21:00:00|19392.7|19387.7|19401.5|19396.5|19402.1|19397.1|19389.8|19384.8|0
1726696800000|2024-09-18 22:00:00|19407.7|19405.5|19429|19426.8|19450|19447.8|19399|19396.8|4733
1726700400000|2024-09-18 23:00:00|19429.1|19426.9|19526.2|19524|19540.5|19538.3|19404.8|19402.6|7179
1726704000000|2024-09-19 00:00:00|19525.6|19523.4|19482.6|19480.4|19606.6|19604.4|19468.6|19466.4|12405
1726707600000|2024-09-19 01:00:00|19483|19480.8|19501.6|19499.4|19502.2|19500|19440.5|19438.3|7452
1726711200000|2024-09-19 02:00:00|19501.7|19499.5|19586.2|19584|19604.1|19601.9|19495.2|19493|9006
1726714800000|2024-09-19 03:00:00|19587.2|19585|19628.1|19625.9|19632.6|19630.4|19563.5|19561.3|9298
1726718400000|2024-09-19 04:00:00|19628.2|19626|19626.7|19624.5|19634.3|19632.1|19611.3|19609.1|4509
1726722000000|2024-09-19 05:00:00|19626.5|19624.3|19644.8|19642.6|19654|19651.8|19606.3|19604.1|6360
1726725600000|2024-09-19 06:00:00|19645|19642.8|19675.1|19672.9|19684|19681.8|19627.5|19625.3|8404
1726729200000|2024-09-19 07:00:00|19677.8|19675.6|19705.8|19703.6|19706.3|19704.1|19638.8|19636.6|10356
1726732800000|2024-09-19 08:00:00|19706|19703.8|19699.6|19697.4|19706.8|19704.6|19664|19661.8|9857
1726736400000|2024-09-19 09:00:00|19700.5|19698.3|19743.7|19741.5|19746.2|19744|19689.1|19686.9|10750
1726740000000|2024-09-19 10:00:00|19743.5|19741.3|19760.1|19757.9|19766.8|19764.6|19729.5|19727.3|9313
1726743600000|2024-09-19 11:00:00|19760.7|19758.5|19773.6|19771.4|19782.2|19780|19742.2|19740|12002
1726747200000|2024-09-19 12:00:00|19773.5|19771.3|19765|19762.8|19782|19779.8|19754.8|19752.6|16420
1726750800000|2024-09-19 13:00:00|19765.7|19763.5|19764.6|19763.5|19835.9|19834.8|19719|19717.9|90426
1726754400000|2024-09-19 14:00:00|19765.7|19764.6|19816.9|19815.8|19911.9|19910.8|19755.3|19754.2|91119
1726758000000|2024-09-19 15:00:00|19817.4|19816.3|19852.8|19851.7|19909.4|19908.3|19803.7|19802.6|62511
1726761600000|2024-09-19 16:00:00|19853.1|19852|19911.2|19910.1|19926.9|19925.8|19847.4|19846.3|39781
1726765200000|2024-09-19 17:00:00|19909.6|19908.5|19945.9|19944.8|19955.8|19954.7|19890.6|19889.5|37457
1726768800000|2024-09-19 18:00:00|19946.1|19945|19903.3|19902.2|19954.3|19953.2|19861.2|19860.1|49338
1726772400000|2024-09-19 19:00:00|19903.7|19902.6|19836|19834.9|19907.2|19906.1|19818.8|19817.7|81637
1726776000000|2024-09-19 20:00:00|19835.7|19834.6|19817.9|19812.9|19847.1|19844.9|19807|19804.8|17737
1726779600000|2024-09-19 21:00:00|19814.6|19809.6|19819.5|19814.5|19824.4|19819.4|19814.6|19809.6|0
1726783200000|2024-09-19 22:00:00|19824.7|19822.5|19809.6|19807.4|19832.6|19830.4|19791.1|19788.9|4105
1726786800000|2024-09-19 23:00:00|19808.8|19806.6|19807.8|19805.6|19825.3|19823.1|19801.3|19799.1|2525
1726790400000|2024-09-20 00:00:00|19807.7|19805.5|19799.1|19796.9|19814.5|19812.3|19782.7|19780.5|3547
1726794000000|2024-09-20 01:00:00|19799.2|19797|19818.5|19816.3|19824.1|19821.9|19796.3|19794.1|3294
1726797600000|2024-09-20 02:00:00|19817.6|19815.4|19790.3|19788.1|19833.7|19831.5|19784.2|19782|3697
1726801200000|2024-09-20 03:00:00|19790.5|19788.3|19814.3|19812.1|19818|19815.8|19785.1|19782.9|2691
1726804800000|2024-09-20 04:00:00|19814.5|19812.3|19821.3|19819.1|19826.5|19824.3|19805.8|19803.6|2274
1726808400000|2024-09-20 05:00:00|19821.2|19819|19810.7|19808.5|19821.2|19819|19792|19789.8|2507
1726812000000|2024-09-20 06:00:00|19810.1|19807.9|19794.6|19792.4|19817.7|19815.5|19790.8|19788.6|3974
1726815600000|2024-09-20 07:00:00|19795.5|19793.3|19822.1|19819.9|19832.8|19830.6|19787|19784.8|6859
1726819200000|2024-09-20 08:00:00|19822.2|19820|19784.7|19782.5|19826.8|19824.6|19770.8|19768.6|7829
1726822800000|2024-09-20 09:00:00|19784.8|19782.6|19775.1|19772.9|19804.5|19802.3|19771.2|19769|4835
1726826400000|2024-09-20 10:00:00|19774.7|19772.5|19755.1|19752.9|19784.7|19782.5|19745.1|19742.9|7488
1726830000000|2024-09-20 11:00:00|19756.7|19754.5|19781.6|19779.4|19783.1|19780.9|19746|19743.8|6843
1726833600000|2024-09-20 12:00:00|19781.8|19779.6|19827.5|19825.3|19838|19835.8|19777.7|19775.5|15743
1726837200000|2024-09-20 13:00:00|19827.3|19825.1|19766.7|19765.6|19844.5|19843.4|19757.1|19756|68637
1726840800000|2024-09-20 14:00:00|19766.9|19765.8|19705.9|19704.8|19791|19789.9|19698.1|19697|69127
1726844400000|2024-09-20 15:00:00|19706.6|19705.5|19738.7|19737.6|19751.9|19750.8|19624.8|19623.7|74945
1726848000000|2024-09-20 16:00:00|19739.7|19738.6|19783.8|19782.7|19800.3|19799.2|19733.2|19732.1|36229
1726851600000|2024-09-20 17:00:00|19782.4|19781.3|19760.1|19759|19795.1|19794|19753.7|19752.6|29692
1726855200000|2024-09-20 18:00:00|19759.7|19758.6|19762.6|19761.5|19767.8|19766.7|19699.1|19698|37067
1726858800000|2024-09-20 19:00:00|19762.8|19761.7|19794.6|19793.5|19847.8|19846.7|19746.3|19745.2|61976
1726862400000|2024-09-20 20:00:00|19797.1|19796|19781.6|19776.6|19801.9|19799.7|19760.9|19758.7|14934
1727042400000|2024-09-22 22:00:00|19803.1|19800.9|19803.1|19800.9|19808.6|19806.4|19761.7|19759.5|4136
1727046000000|2024-09-22 23:00:00|19803|19800.8|19827.5|19825.3|19831.2|19829|19789.6|19787.4|2659
1727049600000|2024-09-23 00:00:00|19827.6|19825.4|19897.1|19894.9|19901.4|19899.2|19820.7|19818.5|7003
1727053200000|2024-09-23 01:00:00|19897.2|19895|19896|19893.8|19913.5|19911.3|19891.1|19888.9|4884
1727056800000|2024-09-23 02:00:00|19895.9|19893.7|19914.5|19912.3|19925.6|19923.4|19891.1|19888.9|4119
1727060400000|2024-09-23 03:00:00|19914.1|19911.9|19910.2|19908|19928.6|19926.4|19908.4|19906.2|3406
1727064000000|2024-09-23 04:00:00|19910.4|19908.2|19907.2|19905|19921.4|19919.2|19904.6|19902.4|1794
1727067600000|2024-09-23 05:00:00|19907.4|19905.2|19872|19869.8|19908.9|19906.7|19869.2|19867|3107
1727071200000|2024-09-23 06:00:00|19871.7|19869.5|19851.6|19849.4|19873|19870.8|19847.9|19845.7|4033
1727074800000|2024-09-23 07:00:00|19851.5|19849.3|19825.6|19823.4|19853.4|19851.2|19720.9|19718.7|14326
1727078400000|2024-09-23 08:00:00|19826.4|19824.2|19811.5|19809.3|19837.1|19834.9|19781.7|19779.5|9258
1727082000000|2024-09-23 09:00:00|19812.9|19810.7|19843.4|19841.2|19847.7|19845.5|19792.4|19790.2|5837
1727085600000|2024-09-23 10:00:00|19843.7|19841.5|19836.7|19834.5|19855.2|19853|19835.5|19833.3|4327
1727089200000|2024-09-23 11:00:00|19836.9|19834.7|19844.1|19841.9|19848.7|19846.5|19809.7|19807.5|6119
1727092800000|2024-09-23 12:00:00|19839.2|19837|19852.2|19850|19860.7|19858.5|19824.7|19822.5|9191
1727096400000|2024-09-23 13:00:00|19852.4|19850.2|19838.2|19837.1|19876.8|19875.7|19799.5|19798.4|53940
1727100000000|2024-09-23 14:00:00|19837.7|19836.6|19868.7|19867.6|19897.8|19896.7|19817.7|19816.6|67637
1727103600000|2024-09-23 15:00:00|19868.5|19867.4|19875.6|19874.5|19895.9|19894.8|19819.7|19818.6|46742
1727107200000|2024-09-23 16:00:00|19875.3|19874.2|19820.5|19819.4|19877.6|19876.5|19806.4|19805.3|40193
1727110800000|2024-09-23 17:00:00|19820.4|19819.3|19847.5|19846.4|19850.3|19849.2|19792.9|19791.8|29646
1727114400000|2024-09-23 18:00:00|19848|19846.9|19856.3|19855.2|19859.6|19858.5|19832.4|19831.3|22999
1727118000000|2024-09-23 19:00:00|19855.3|19854.2|19851.5|19850.4|19864.3|19863.2|19830|19828.9|36783
1727121600000|2024-09-23 20:00:00|19852.1|19849.9|19840.6|19835.6|19862|19859.8|19831.5|19829.3|9124
1727125200000|2024-09-23 21:00:00|19840.5|19835.5|19841|19836|19842.6|19837.6|19839|19834|0
1727128800000|2024-09-23 22:00:00|19840.1|19837.9|19830.5|19828.3|19844.4|19842.2|19824.6|19822.4|1783
1727132400000|2024-09-23 23:00:00|19830.4|19828.2|19847.6|19845.4|19851.6|19849.4|19823.7|19821.5|2086
1727136000000|2024-09-24 00:00:00|19847.7|19845.5|19836.3|19834.1|19856.6|19854.4|19821.2|19819|3197
1727139600000|2024-09-24 01:00:00|19836.1|19833.9|19829|19826.8|19873.9|19871.7|19826.8|19824.6|5177
1727143200000|2024-09-24 02:00:00|19828.9|19826.7|19823.4|19821.2|19830.3|19828.1|19802|19799.8|3648
1727146800000|2024-09-24 03:00:00|19823.5|19821.3|19829.1|19826.9|19834.8|19832.6|19812.9|19810.7|1828
1727150400000|2024-09-24 04:00:00|19829|19826.8|19852.1|19849.9|19853.3|19851.1|19824|19821.8|2101
1727154000000|2024-09-24 05:00:00|19855.6|19853.4|19882.9|19880.7|19887.8|19885.6|19853|19850.8|4025
1727157600000|2024-09-24 06:00:00|19882.4|19880.2|19907.1|19904.9|19918.3|19916.1|19874.9|19872.7|4844
1727161200000|2024-09-24 07:00:00|19907.4|19905.2|19931.3|19929.1|19932.1|19929.9|19872.1|19869.9|6646
1727164800000|2024-09-24 08:00:00|19926.4|19924.2|19942.8|19940.6|19957.4|19955.2|19912.9|19910.7|8745
1727168400000|2024-09-24 09:00:00|19942.9|19940.7|19910.3|19908.1|19943.8|19941.6|19901.3|19899.1|7685
1727172000000|2024-09-24 10:00:00|19909.4|19907.2|19894.3|19892.1|19933.5|19931.3|19892.3|19890.1|5640
1727175600000|2024-09-24 11:00:00|19894.4|19892.2|19884.4|19882.2|19904.5|19902.3|19829.5|19827.3|13819
1727179200000|2024-09-24 12:00:00|19884.5|19882.3|19891.4|19889.2|19902.9|19900.7|19864.6|19862.4|9718
1727182800000|2024-09-24 13:00:00|19891.3|19889.1|19867.2|19866.1|19930.5|19929.4|19859.4|19858.3|45032
1727186400000|2024-09-24 14:00:00|19867.7|19866.6|19854.2|19853.1|19868.4|19867.3|19733.5|19732.4|97444
1727190000000|2024-09-24 15:00:00|19854.1|19853|19967.2|19966.1|19993.7|19992.6|19849.2|19848.1|71610
1727193600000|2024-09-24 16:00:00|19968.2|19967.1|19942.2|19941.1|19993.2|19992.1|19940.5|19939.4|40026
1727197200000|2024-09-24 17:00:00|19942.5|19941.4|19939.4|19938.3|19972.7|19971.6|19931.5|19930.4|28453
1727200800000|2024-09-24 18:00:00|19940.5|19939.4|19923.2|19922.1|19950.1|19949|19884.7|19883.6|34926
1727204400000|2024-09-24 19:00:00|19921.2|19920.1|19946.2|19945.1|19950.3|19949.2|19917.2|19916.1|38333
1727208000000|2024-09-24 20:00:00|19946.8|19944.6|19964.3|19959.3|19966.6|19964.4|19939.8|19937.6|13301
1727211600000|2024-09-24 21:00:00|19964.5|19959.5|19967.2|19962.2|19967.7|19962.7|19959|19954|0
1727215200000|2024-09-24 22:00:00|19964|19961.8|19965.8|19963.6|19967.9|19965.7|19954.4|19952.2|1911
1727218800000|2024-09-24 23:00:00|19965.6|19963.4|19959.9|19957.7|19971.8|19969.6|19958|19955.8|1776
1727222400000|2024-09-25 00:00:00|19959.8|19957.6|19922.4|19920.2|19962.8|19960.6|19919.1|19916.9|4825
1727226000000|2024-09-25 01:00:00|19922.5|19920.3|19905.6|19903.4|19935.8|19933.6|19897.3|19895.1|4764
1727229600000|2024-09-25 02:00:00|19905.5|19903.3|19901.4|19899.2|19918.1|19915.9|19899.3|19897.1|2211
1727233200000|2024-09-25 03:00:00|19901.1|19898.9|19907.9|19905.7|19921.8|19919.6|19889.8|19887.6|3455
1727236800000|2024-09-25 04:00:00|19908|19905.8|19909.4|19907.2|19919.8|19917.6|19904.9|19902.7|1636
1727240400000|2024-09-25 05:00:00|19909.1|19906.9|19878.8|19876.6|19919.5|19917.3|19868.6|19866.4|3887
1727244000000|2024-09-25 06:00:00|19878.6|19876.4|19852.6|19850.4|19884.8|19882.6|19850.6|19848.4|4862
1727247600000|2024-09-25 07:00:00|19852.8|19850.6|19888.5|19886.3|19895.5|19893.3|19844.8|19842.6|6241
1727251200000|2024-09-25 08:00:00|19889.3|19887.1|19876.6|19874.4|19894.8|19892.6|19866.5|19864.3|5658
1727254800000|2024-09-25 09:00:00|19876.8|19874.6|19888.4|19886.2|19892.1|19889.9|19860.1|19857.9|4328
1727258400000|2024-09-25 10:00:00|19888.5|19886.3|19911|19908.8|19916|19913.8|19888.5|19886.3|7467
1727262000000|2024-09-25 11:00:00|19911.6|19909.4|19920.6|19918.4|19920.6|19918.4|19901.6|19899.4|4373
1727265600000|2024-09-25 12:00:00|19920.5|19918.3|19929.1|19926.9|19936|19933.8|19905.1|19902.9|7788
1727269200000|2024-09-25 13:00:00|19928.9|19926.7|20010.7|20009.6|20012.6|20011.5|19918|19916.9|57833
1727272800000|2024-09-25 14:00:00|20011.3|20010.2|20009|20007.9|20050.2|20049.1|19985.6|19984.5|64195
1727276400000|2024-09-25 15:00:00|20008.7|20007.6|19986.3|19985.2|20025|20023.9|19959.2|19958.1|51026
1727280000000|2024-09-25 16:00:00|19986.2|19985.1|19958|19956.9|19995.2|19994.1|19950.5|19949.4|33332
1727283600000|2024-09-25 17:00:00|19956.9|19955.8|19978.7|19977.6|19981.4|19980.3|19914.3|19913.2|43693
1727287200000|2024-09-25 18:00:00|19978.4|19977.3|19968.6|19967.5|19984.9|19983.8|19924.6|19923.5|29652
1727290800000|2024-09-25 19:00:00|19968.5|19967.4|19973.7|19972.6|19978|19976.9|19952|19950.9|33339
1727294400000|2024-09-25 20:00:00|19974.3|19972.1|20022.1|20017.1|20023.6|20021.4|19967.4|19965.2|18069
1727298000000|2024-09-25 21:00:00|20021.9|20016.9|20022.2|20017.2|20025.1|20020.1|20018.3|20013.3|0
1727301600000|2024-09-25 22:00:00|20022.9|20017.9|20029.4|20027.2|20036.8|20034.6|20011.5|20009.3|2659
1727305200000|2024-09-25 23:00:00|20029.3|20027.1|20059.2|20057|20065.9|20063.7|20023.4|20021.2|3849
1727308800000|2024-09-26 00:00:00|20059.3|20057.1|20076.5|20074.3|20095|20092.8|20057.9|20055.7|6205
1727312400000|2024-09-26 01:00:00|20076.4|20074.2|20097.1|20094.9|20101.9|20099.7|20067|20064.8|3883
1727316000000|2024-09-26 02:00:00|20097.2|20095|20106.2|20104|20111.5|20109.3|20089.9|20087.7|3613
1727319600000|2024-09-26 03:00:00|20106.1|20103.9|20143.5|20141.3|20149.6|20147.4|20105.7|20103.5|4155
1727323200000|2024-09-26 04:00:00|20143.7|20141.5|20158.7|20156.5|20159.6|20157.4|20134.2|20132|3476
1727326800000|2024-09-26 05:00:00|20159|20156.8|20197.6|20195.4|20200.6|20198.4|20143.9|20141.7|6786
1727330400000|2024-09-26 06:00:00|20197.7|20195.5|20237.2|20235|20243.5|20241.3|20197.5|20195.3|8881
1727334000000|2024-09-26 07:00:00|20237.6|20235.4|20263|20260.8|20279.2|20277|20231.7|20229.5|10077
1727337600000|2024-09-26 08:00:00|20267.5|20265.3|20246.9|20244.7|20267.7|20265.5|20235.2|20233|8279
1727341200000|2024-09-26 09:00:00|20246.4|20244.2|20248.2|20246|20257.1|20254.9|20230.5|20228.3|5439
1727344800000|2024-09-26 10:00:00|20247.6|20245.4|20276.5|20274.3|20277.5|20275.3|20240.2|20238|5163
1727348400000|2024-09-26 11:00:00|20276.7|20274.5|20264.7|20262.5|20283.4|20281.2|20256.6|20254.4|7802
1727352000000|2024-09-26 12:00:00|20264.6|20262.4|20296.9|20294.7|20300.6|20298.4|20242|20239.8|17350
1727355600000|2024-09-26 13:00:00|20297.9|20295.7|20204.6|20203.5|20317.1|20314.9|20182.6|20181.5|75514
1727359200000|2024-09-26 14:00:00|20205.1|20204|19991.3|19990.2|20212.7|20211.6|19984.7|19983.6|93401
1727362800000|2024-09-26 15:00:00|19991.7|19990.6|20098.8|20097.7|20101.2|20100.1|19965.1|19964|68321
1727366400000|2024-09-26 16:00:00|20098.9|20097.8|20029.4|20028.3|20098.9|20097.8|20005.6|20004.5|38554
1727370000000|2024-09-26 17:00:00|20027.8|20026.7|20049.5|20048.4|20065.5|20064.4|19965.2|19964.1|40972
1727373600000|2024-09-26 18:00:00|20049.6|20048.5|20114.3|20113.2|20125.3|20124.2|20049.3|20048.2|37820
1727377200000|2024-09-26 19:00:00|20114|20112.9|20117|20115.9|20136.9|20135.8|20096.7|20095.6|40855
1727380800000|2024-09-26 20:00:00|20116.6|20115.5|20125.8|20120.8|20137|20134.8|20112.4|20110.2|9677
1727384400000|2024-09-26 21:00:00|20122.7|20117.7|20118.3|20113.3|20129|20124|20118.3|20113.3|0
1727388000000|2024-09-26 22:00:00|20125.4|20123.2|20145.6|20143.4|20161.5|20159.3|20123.6|20121.4|4089
1727391600000|2024-09-26 23:00:00|20145.4|20143.2|20124|20121.8|20146.6|20144.4|20113|20110.8|3302
1727395200000|2024-09-27 00:00:00|20123.7|20121.5|20118.7|20116.5|20124.4|20122.2|20086.9|20084.7|4722
1727398800000|2024-09-27 01:00:00|20118.6|20116.4|20082|20079.8|20124.6|20122.4|20079.6|20077.4|4029
1727402400000|2024-09-27 02:00:00|20082.1|20079.9|20078|20075.8|20090.1|20087.9|20067.9|20065.7|4068
1727406000000|2024-09-27 03:00:00|20077.9|20075.7|20103|20100.8|20106.2|20104|20063.1|20060.9|3254
1727409600000|2024-09-27 04:00:00|20103.2|20101|20129.2|20127|20132.7|20130.5|20100.2|20098|3049
1727413200000|2024-09-27 05:00:00|20129.4|20127.2|20102.4|20100.2|20139.9|20137.7|20073.1|20070.9|5442
1727416800000|2024-09-27 06:00:00|20102.5|20100.3|20055.9|20053.7|20115.6|20113.4|20036.7|20034.5|7547
1727420400000|2024-09-27 07:00:00|20056.2|20054|20031.2|20029|20090.6|20088.4|20021.4|20019.2|9819
1727424000000|2024-09-27 08:00:00|20029.2|20027|20075.4|20073.2|20104.7|20102.5|20028.9|20026.7|7965
1727427600000|2024-09-27 09:00:00|20075|20072.8|20089.6|20087.4|20106.4|20104.2|20063.2|20061|5249
1727431200000|2024-09-27 10:00:00|20089.5|20087.3|20075.2|20073|20105|20102.8|20065|20062.8|4092
1727434800000|2024-09-27 11:00:00|20078|20075.8|20128|20125.8|20128.7|20126.5|20075.6|20073.4|5673
1727438400000|2024-09-27 12:00:00|20128.1|20125.9|20159.5|20157.3|20177.7|20175.5|20123.1|20120.9|17935
1727442000000|2024-09-27 13:00:00|20159.7|20157.5|20109.6|20108.5|20174.6|20172.4|20092.9|20091.8|52585
1727445600000|2024-09-27 14:00:00|20112.1|20111|20086.7|20085.6|20157.8|20156.7|20054.9|20053.8|66803
1727449200000|2024-09-27 15:00:00|20085|20083.9|20015.7|20014.6|20090.7|20089.6|20013|20011.9|48559
1727452800000|2024-09-27 16:00:00|20015.9|20014.8|20042.6|20041.5|20048.7|20047.6|19990.7|19989.6|36740
1727456400000|2024-09-27 17:00:00|20043.4|20042.3|20061.5|20060.4|20065.8|20064.7|20000|19998.9|32375
1727460000000|2024-09-27 18:00:00|20061.4|20060.3|20030.5|20029.4|20074.3|20073.2|19955.2|19954.1|47741
1727463600000|2024-09-27 19:00:00|20030|20028.9|20006.8|20005.7|20036.5|20035.4|19996.3|19995.2|42205
1727467200000|2024-09-27 20:00:00|20005.9|20004.8|19979.1|19974.1|20009|20006.8|19971.9|19969.7|12187
1727647200000|2024-09-29 22:00:00|19973.2|19971|20026.7|20024.5|20026.9|20024.7|19941.5|19939.3|4598
1727650800000|2024-09-29 23:00:00|20027.1|20024.9|20058.6|20056.4|20066.9|20064.7|20021.6|20019.4|3858
1727654400000|2024-09-30 00:00:00|20059.1|20056.9|20032.8|20030.6|20071.4|20069.2|20029.3|20027.1|4914
1727658000000|2024-09-30 01:00:00|20032.4|20030.2|19980.9|19978.7|20033.1|20030.9|19966.8|19964.6|7586
1727661600000|2024-09-30 02:00:00|19980.1|19977.9|19978.9|19976.7|19980.6|19978.4|19946.1|19943.9|3814
1727665200000|2024-09-30 03:00:00|19978.8|19976.6|20008.6|20006.4|20012|20009.8|19974.3|19972.1|3431
1727668800000|2024-09-30 04:00:00|20008.5|20006.3|19985.8|19983.6|20015.6|20013.4|19978.1|19975.9|2502
1727672400000|2024-09-30 05:00:00|19986|19983.8|19963.3|19961.1|19993.3|19991.1|19956.9|19954.7|3217
1727676000000|2024-09-30 06:00:00|19964.8|19962.6|19977|19974.8|19985.4|19983.2|19936.3|19934.1|5052
1727679600000|2024-09-30 07:00:00|19976.8|19974.6|20014.5|20012.3|20036|20033.8|19972.8|19970.6|7473
1727683200000|2024-09-30 08:00:00|20009.9|20007.7|19986.8|19984.6|20013.9|20011.7|19965.5|19963.3|6841
1727686800000|2024-09-30 09:00:00|19986.6|19984.4|19993.5|19991.3|20001.3|19999.1|19960.4|19958.2|4118
1727690400000|2024-09-30 10:00:00|19993.3|19991.1|19985.3|19983.1|20007.1|20004.9|19972.1|19969.9|4222
1727694000000|2024-09-30 11:00:00|19985.6|19983.4|19919.5|19917.3|19987.4|19985.2|19909.4|19907.2|9789
1727697600000|2024-09-30 12:00:00|19917.6|19915.4|19959.8|19957.6|19965.8|19963.6|19914|19911.8|9813
1727701200000|2024-09-30 13:00:00|19959.5|19957.3|19993.5|19992.4|20051|20049.9|19952|19949.8|57623
1727704800000|2024-09-30 14:00:00|19994|19992.9|19968.1|19967|20010.2|20009.1|19916.4|19915.3|64598
1727708400000|2024-09-30 15:00:00|19968.4|19967.3|19996|19994.9|20022.9|20021.8|19955.9|19954.8|45695
1727712000000|2024-09-30 16:00:00|19996.4|19995.3|20000.9|19999.8|20042.4|20041.3|19993|19991.9|32718
1727715600000|2024-09-30 17:00:00|20001.1|20000|19994.5|19993.4|20006.2|20005.1|19958.1|19957|37808
1727719200000|2024-09-30 18:00:00|19994.4|19993.3|19935|19933.9|20000.1|19999|19847.4|19846.3|81606
1727722800000|2024-09-30 19:00:00|19934.2|19933.1|20060.3|20059.2|20072.2|20071.1|19906.5|19905.4|83477
1727726400000|2024-09-30 20:00:00|20060.9|20058.7|20021.7|20016.7|20061.3|20059.1|20018.9|20016.7|17286
1727730000000|2024-09-30 21:00:00|20022.5|20017.5|20027.2|20022.2|20030.5|20025.5|20017.9|20012.9|1
1727733600000|2024-09-30 22:00:00|20020.3|20018.1|20021.5|20019.3|20031.8|20029.6|20000|19997.8|2989
1727737200000|2024-09-30 23:00:00|20021.4|20019.2|20033.8|20031.6|20035.9|20033.7|20007.5|20005.3|1903
1727740800000|2024-10-01 00:00:00|20033.6|20031.4|20060.7|20058.5|20069.7|20067.5|20008.1|20005.9|4380
1727744400000|2024-10-01 01:00:00|20060.8|20058.6|20119.7|20117.5|20120|20117.8|20060.8|20058.6|5483
1727748000000|2024-10-01 02:00:00|20119.5|20117.3|20084.3|20082.1|20121.9|20119.7|20074.7|20072.5|3921
1727751600000|2024-10-01 03:00:00|20084.8|20082.6|20076|20073.8|20086.4|20084.2|20060|20057.8|3189
1727755200000|2024-10-01 04:00:00|20076.3|20074.1|20048.9|20046.7|20076.7|20074.5|20044.7|20042.5|2817
1727758800000|2024-10-01 05:00:00|20047.9|20045.7|20043.2|20041|20060.4|20058.2|20024.8|20022.6|3660
1727762400000|2024-10-01 06:00:00|20043|20040.8|20058.9|20056.7|20073.9|20071.7|20034.9|20032.7|3928
1727766000000|2024-10-01 07:00:00|20058|20055.8|20077.9|20075.7|20080.2|20078|20006.9|20004.7|8495
1727769600000|2024-10-01 08:00:00|20077.5|20075.3|20061.8|20059.6|20082.8|20080.6|20043|20040.8|6295
1727773200000|2024-10-01 09:00:00|20060.2|20058|20069.5|20067.3|20074.3|20072.1|20047.2|20045|3129
1727776800000|2024-10-01 10:00:00|20069.4|20067.2|20106.3|20104.1|20110.5|20108.3|20062.7|20060.5|4523
1727780400000|2024-10-01 11:00:00|20106.2|20104|20063.7|20061.5|20115.9|20113.7|20048|20045.8|8670
1727784000000|2024-10-01 12:00:00|20062.3|20060.1|20066.9|20064.7|20077.7|20075.5|20044.8|20042.6|7425
1727787600000|2024-10-01 13:00:00|20066.8|20064.6|19832.4|19831.3|20071.4|20069.2|19770.2|19769.1|99339
1727791200000|2024-10-01 14:00:00|19832.5|19831.4|19717.1|19716|19868.6|19867.5|19658.2|19657.1|113687
1727794800000|2024-10-01 15:00:00|19716.8|19715.7|19717.2|19716.1|19767.7|19766.6|19611.5|19610.4|88792
1727798400000|2024-10-01 16:00:00|19716|19714.9|19727.1|19726|19788.8|19787.7|19648.3|19647.2|74988
1727802000000|2024-10-01 17:00:00|19727.8|19726.7|19792.6|19791.5|19793.6|19792.5|19639.1|19638|68313
1727805600000|2024-10-01 18:00:00|19792|19790.9|19847.7|19846.6|19873.5|19872.4|19789.6|19788.5|59631
1727809200000|2024-10-01 19:00:00|19847.9|19846.8|19772.7|19771.6|19857.2|19856.1|19748.9|19747.8|57637
1727812800000|2024-10-01 20:00:00|19769|19767.9|19754.4|19749.4|19807.1|19804.9|19744.9|19742.7|16890
1727816400000|2024-10-01 21:00:00|19755.1|19750.1|19755.7|19750.7|19760.5|19755.5|19749.6|19744.6|0
1727820000000|2024-10-01 22:00:00|19763.9|19761.7|19708.8|19706.6|19774.2|19772|19696.2|19694|5500
1727823600000|2024-10-01 23:00:00|19709.1|19706.9|19722.7|19720.5|19736.9|19734.7|19683.9|19681.7|4743
1727827200000|2024-10-02 00:00:00|19723.1|19720.9|19740.6|19738.4|19756.7|19754.5|19714.6|19712.4|4730
1727830800000|2024-10-02 01:00:00|19740.4|19738.2|19775.1|19772.9|19780.1|19777.9|19735.9|19733.7|4129
1727834400000|2024-10-02 02:00:00|19774.9|19772.7|19757.3|19755.1|19786.1|19783.9|19747.2|19745|3390
1727838000000|2024-10-02 03:00:00|19757.4|19755.2|19781.9|19779.7|19787.6|19785.4|19732.9|19730.7|3875
1727841600000|2024-10-02 04:00:00|19781.7|19779.5|19727|19724.8|19786.5|19784.3|19708.9|19706.7|3597
1727845200000|2024-10-02 05:00:00|19726.9|19724.7|19718.4|19716.2|19743.2|19741|19678|19675.8|4822
1727848800000|2024-10-02 06:00:00|19717.6|19715.4|19725.4|19723.2|19737.4|19735.2|19688.4|19686.2|5212
1727852400000|2024-10-02 07:00:00|19728.5|19726.3|19750|19747.8|19769.4|19767.2|19695.7|19693.5|7662
1727856000000|2024-10-02 08:00:00|19749.4|19747.2|19742.1|19739.9|19767.1|19764.9|19729.7|19727.5|5147
1727859600000|2024-10-02 09:00:00|19742|19739.8|19709.6|19707.4|19744|19741.8|19690.4|19688.2|6047
1727863200000|2024-10-02 10:00:00|19709|19706.8|19755.9|19753.7|19768.9|19766.7|19676.2|19674|7288
1727866800000|2024-10-02 11:00:00|19759|19756.8|19730.7|19728.5|19772.5|19770.3|19721.6|19719.4|7739
1727870400000|2024-10-02 12:00:00|19731.4|19729.2|19776.6|19774.4|19807.5|19805.3|19722.6|19720.4|15696
1727874000000|2024-10-02 13:00:00|19777.9|19775.7|19710.2|19709.1|19783.1|19780.9|19630.7|19629.6|75260
1727877600000|2024-10-02 14:00:00|19712.7|19711.6|19792.6|19791.5|19852.5|19851.4|19702.4|19701.3|85545
1727881200000|2024-10-02 15:00:00|19793.3|19792.2|19856.9|19855.8|19885.1|19884|19788|19786.9|54261
1727884800000|2024-10-02 16:00:00|19856.6|19855.5|19776.4|19775.3|19880.8|19879.7|19773.9|19772.8|38677
1727888400000|2024-10-02 17:00:00|19777.4|19776.3|19842.4|19841.3|19845.7|19844.6|19767.2|19766.1|41444
1727892000000|2024-10-02 18:00:00|19841.9|19840.8|19821.9|19820.8|19855.4|19854.3|19783.8|19782.7|32914
1727895600000|2024-10-02 19:00:00|19821.7|19820.6|19805.8|19804.7|19854.2|19853.1|19801.9|19800.8|40960
1727899200000|2024-10-02 20:00:00|19806.4|19804.2|19856.5|19851.5|19870.4|19868.2|19801.9|19799.7|12310
1727902800000|2024-10-02 21:00:00|19857.5|19852.5|19858.9|19853.9|19861.6|19856.6|19854.5|19849.5|0
1727906400000|2024-10-02 22:00:00|19856.3|19851.3|19843.5|19841.3|19866.3|19864.1|19841|19838.8|2007
1727910000000|2024-10-02 23:00:00|19843.6|19841.4|19854.1|19851.9|19855.2|19853|19828.7|19826.5|2659
1727913600000|2024-10-03 00:00:00|19852.1|19849.9|19799.9|19797.7|19854.5|19852.3|19781.7|19779.5|6200
1727917200000|2024-10-03 01:00:00|19800.3|19798.1|19775.8|19773.6|19814.9|19812.7|19752.1|19749.9|6459
1727920800000|2024-10-03 02:00:00|19775.9|19773.7|19763|19760.8|19788.1|19785.9|19754.5|19752.3|3578
1727924400000|2024-10-03 03:00:00|19762.9|19760.7|19750|19747.8|19781.1|19778.9|19737|19734.8|4407
1727928000000|2024-10-03 04:00:00|19750.1|19747.9|19745.3|19743.1|19757.6|19755.4|19740.4|19738.2|1697
1727931600000|2024-10-03 05:00:00|19745.5|19743.3|19739.3|19737.1|19766.9|19764.7|19732.9|19730.7|2930
1727935200000|2024-10-03 06:00:00|19738.5|19736.3|19763.5|19761.3|19773.1|19770.9|19725.5|19723.3|5253
1727938800000|2024-10-03 07:00:00|19763.4|19761.2|19684.9|19682.7|19767.1|19764.9|19652.4|19650.2|13017
1727942400000|2024-10-03 08:00:00|19685.8|19683.6|19710.4|19708.2|19729.6|19727.4|19683.6|19681.4|8197
1727946000000|2024-10-03 09:00:00|19710.9|19708.7|19718|19715.8|19727.1|19724.9|19699.5|19697.3|4529
1727949600000|2024-10-03 10:00:00|19717.9|19715.7|19747.8|19745.6|19747.9|19745.7|19705.1|19702.9|4655
1727953200000|2024-10-03 11:00:00|19750.3|19748.1|19777.9|19775.7|19778.3|19776.1|19730.4|19728.2|6514
1727956800000|2024-10-03 12:00:00|19778.1|19775.9|19721.9|19719.7|19795.3|19793.1|19718.8|19716.6|16356
1727960400000|2024-10-03 13:00:00|19722.9|19720.7|19823.5|19822.4|19847.5|19846.4|19695.8|19694.7|63649
1727964000000|2024-10-03 14:00:00|19823.6|19822.5|19739.7|19738.6|19913.2|19912.1|19713.2|19712.1|130010
1727967600000|2024-10-03 15:00:00|19739.5|19738.4|19840.4|19839.3|19859.5|19858.4|19728.4|19727.3|55341
1727971200000|2024-10-03 16:00:00|19840.1|19839|19719.9|19718.8|19851.7|19850.6|19702.4|19701.3|49569
1727974800000|2024-10-03 17:00:00|19719.4|19718.3|19762.7|19761.6|19787.9|19786.8|19679.5|19678.4|49557
1727978400000|2024-10-03 18:00:00|19762.6|19761.5|19743.4|19742.3|19775.6|19774.5|19726.7|19725.6|27502
1727982000000|2024-10-03 19:00:00|19740.1|19739|19789.4|19788.3|19808.7|19807.6|19715.4|19714.3|45945
1727985600000|2024-10-03 20:00:00|19790|19787.8|19765|19760|19820|19817.8|19757.8|19755.6|11197
1727989200000|2024-10-03 21:00:00|19766.6|19761.6|19772.6|19767.6|19775.7|19770.7|19766|19761|0
1727992800000|2024-10-03 22:00:00|19770.8|19768.6|19785.9|19783.7|19800.6|19798.4|19746.9|19744.7|3334
1727996400000|2024-10-03 23:00:00|19785.8|19783.6|19788.2|19786|19795.8|19793.6|19772.7|19770.5|2465
1728000000000|2024-10-04 00:00:00|19787.1|19784.9|19791.2|19789|19794.9|19792.7|19759.2|19757|3013
1728003600000|2024-10-04 01:00:00|19790.9|19788.7|19854.5|19852.3|19861.7|19859.5|19781.7|19779.5|5389
1728007200000|2024-10-04 02:00:00|19854.4|19852.2|19850.2|19848|19879.9|19877.7|19840.7|19838.5|4522
1728010800000|2024-10-04 03:00:00|19850.1|19847.9|19822.9|19820.7|19854.5|19852.3|19815|19812.8|3376
1728014400000|2024-10-04 04:00:00|19823|19820.8|19814.9|19812.7|19845.2|19843|19804.1|19801.9|3401
1728018000000|2024-10-04 05:00:00|19815|19812.8|19826|19823.8|19840.4|19838.2|19812|19809.8|3285
1728021600000|2024-10-04 06:00:00|19826.1|19823.9|19803.5|19801.3|19829.5|19827.3|19802.7|19800.5|2893
1728025200000|2024-10-04 07:00:00|19804|19801.8|19843.6|19841.4|19850.2|19848|19782.6|19780.4|6326
1728028800000|2024-10-04 08:00:00|19843.5|19841.3|19813.6|19811.4|19853.6|19851.4|19810.2|19808|5248
1728032400000|2024-10-04 09:00:00|19813.7|19811.5|19848.1|19845.9|19851.2|19849|19807.6|19805.4|3804
1728036000000|2024-10-04 10:00:00|19848.5|19846.3|19861.5|19859.3|19887.7|19885.5|19848.1|19845.9|6673
1728039600000|2024-10-04 11:00:00|19862.5|19860.3|19874.2|19872|19895.1|19892.9|19854.1|19851.9|6343
1728043200000|2024-10-04 12:00:00|19873.6|19871.4|20055.5|20053.3|20056.2|20054|19862.2|19860|40669
1728046800000|2024-10-04 13:00:00|20055.9|20053.7|19887.1|19886|20070.9|20068.7|19874.3|19873.2|90339
1728050400000|2024-10-04 14:00:00|19885.3|19884.2|19927.8|19926.7|19930.6|19929.5|19815.1|19814|103710
1728054000000|2024-10-04 15:00:00|19926.7|19925.6|19942.2|19941.1|19961.7|19960.6|19835.6|19834.5|72392
1728057600000|2024-10-04 16:00:00|19942.8|19941.7|19955.2|19954.1|19983.1|19982|19884.1|19883|49808
1728061200000|2024-10-04 17:00:00|19956|19954.9|19918|19916.9|19972.5|19971.4|19886|19884.9|39217
1728064800000|2024-10-04 18:00:00|19918.2|19917.1|19972.8|19971.7|19973.7|19972.6|19897.8|19896.7|33511
1728068400000|2024-10-04 19:00:00|19972.3|19971.2|20027.9|20026.8|20046.4|20045.3|19957.3|19956.2|50665
1728072000000|2024-10-04 20:00:00|20027.7|20026.6|20005.4|20000.4|20034.7|20032.5|19998.7|19996.5|11870
1728252000000|2024-10-06 22:00:00|20035.4|20033.2|20051.7|20049.5|20068|20065.8|20026.4|20024.2|6003
1728255600000|2024-10-06 23:00:00|20051.4|20049.2|20035.8|20033.6|20068.9|20066.7|20032.2|20030|3400
1728259200000|2024-10-07 00:00:00|20035.4|20033.2|20022|20019.8|20040.4|20038.2|20006.5|20004.3|5145
1728262800000|2024-10-07 01:00:00|20021.9|20019.7|20020.4|20018.2|20068.2|20066|20008|20005.8|6912
1728266400000|2024-10-07 02:00:00|20020.3|20018.1|20022.3|20020.1|20041|20038.8|20016.5|20014.3|3279
1728270000000|2024-10-07 03:00:00|20022.2|20020|20024.2|20022|20032.7|20030.5|20010.2|20008|2487
1728273600000|2024-10-07 04:00:00|20024.3|20022.1|20020.8|20018.6|20038.8|20036.6|20014.8|20012.6|2234
1728277200000|2024-10-07 05:00:00|20020.9|20018.7|19995.3|19993.1|20024.2|20022|19987.9|19985.7|3256
1728280800000|2024-10-07 06:00:00|19994.7|19992.5|20014.8|20012.6|20017.9|20015.7|19974.4|19972.2|4905
1728284400000|2024-10-07 07:00:00|20014.5|20012.3|19948.4|19946.2|20016.5|20014.3|19937.7|19935.5|12083
1728288000000|2024-10-07 08:00:00|19948.5|19946.3|19917.3|19915.1|19969.2|19967|19916.5|19914.3|7574
1728291600000|2024-10-07 09:00:00|19917.2|19915|19899.4|19897.2|19918.8|19916.6|19863.2|19861|11016
1728295200000|2024-10-07 10:00:00|19899.5|19897.3|19905.9|19903.7|19908.9|19906.7|19879.9|19877.7|5463
1728298800000|2024-10-07 11:00:00|19903.8|19901.6|19915.4|19913.2|19922.2|19920|19885.7|19883.5|6393
1728302400000|2024-10-07 12:00:00|19915.7|19913.5|19929.8|19927.6|19946.9|19944.7|19907|19904.8|9506
1728306000000|2024-10-07 13:00:00|19930|19927.8|19913.6|19912.5|19967.2|19966.1|19893.2|19892.1|59055
1728309600000|2024-10-07 14:00:00|19915.1|19914|19969.2|19968.1|19990.6|19989.5|19908.5|19907.4|60536
1728313200000|2024-10-07 15:00:00|19969|19967.9|19954.5|19953.4|19979.1|19978|19923.9|19922.8|36811
1728316800000|2024-10-07 16:00:00|19955|19953.9|19945.2|19944.1|19976.4|19975.3|19916.1|19915|32211
1728320400000|2024-10-07 17:00:00|19945.5|19944.4|19957.8|19956.7|19972.1|19971|19923.8|19922.7|24827
1728324000000|2024-10-07 18:00:00|19957.7|19956.6|19778.3|19777.2|19961.5|19960.4|19771.1|19770|65213
1728327600000|2024-10-07 19:00:00|19777.7|19776.6|19807.8|19806.7|19836.5|19835.4|19756.6|19755.5|64338
1728331200000|2024-10-07 20:00:00|19807.6|19806.5|19827.8|19822.8|19842.4|19840.2|19807.6|19806|10682
1728334800000|2024-10-07 21:00:00|19827.1|19822.1|19834.6|19829.6|19835.9|19830.9|19820.7|19815.7|0
1728338400000|2024-10-07 22:00:00|19840.9|19838.7|19776.4|19774.2|19842.4|19840.2|19715.1|19712.9|9958
1728342000000|2024-10-07 23:00:00|19775.6|19773.4|19795.5|19793.3|19816.2|19814|19766.6|19764.4|5264
1728345600000|2024-10-08 00:00:00|19799.1|19796.9|19827.9|19825.7|19841.9|19839.7|19799.1|19796.9|4273
1728349200000|2024-10-08 01:00:00|19828|19825.8|19792.5|19790.3|19832.9|19830.7|19767.6|19765.4|6175
1728352800000|2024-10-08 02:00:00|19791.5|19789.3|19811|19808.8|19824|19821.8|19768|19765.8|5973
1728356400000|2024-10-08 03:00:00|19810.9|19808.7|19797.1|19794.9|19824.4|19822.2|19782.4|19780.2|3214
1728360000000|2024-10-08 04:00:00|19797|19794.8|19812.6|19810.4|19820.9|19818.7|19796.2|19794|1613
1728363600000|2024-10-08 05:00:00|19813.2|19811|19789.6|19787.4|19821.9|19819.7|19776.6|19774.4|4275
1728367200000|2024-10-08 06:00:00|19789.7|19787.5|19789.7|19787.5|19799.7|19797.5|19765.4|19763.2|4120
1728370800000|2024-10-08 07:00:00|19790.1|19787.9|19817.1|19814.9|19837.9|19835.7|19753.4|19751.2|10024
1728374400000|2024-10-08 08:00:00|19817.4|19815.2|19828.5|19826.3|19835.7|19833.5|19796.6|19794.4|6950
1728378000000|2024-10-08 09:00:00|19828.7|19826.5|19883.1|19880.9|19899.7|19897.5|19828.7|19826.5|10850
1728381600000|2024-10-08 10:00:00|19883.9|19881.7|19899.9|19897.7|19905.4|19903.2|19865.7|19863.5|6919
1728385200000|2024-10-08 11:00:00|19897.1|19894.9|19904.6|19902.4|19910.4|19908.2|19880.2|19878|6705
1728388800000|2024-10-08 12:00:00|19904.7|19902.5|19875|19872.8|19913.9|19911.7|19868.6|19866.4|8419
1728392400000|2024-10-08 13:00:00|19875.1|19872.9|19965.4|19964.3|19967|19965.9|19867.1|19864.9|59450
1728396000000|2024-10-08 14:00:00|19965.8|19964.7|20048.7|20047.6|20082.8|20081.7|19964.7|19963.6|81173
1728399600000|2024-10-08 15:00:00|20048.5|20047.4|20064.2|20063.1|20070.8|20069.7|20020.8|20019.7|37011
1728403200000|2024-10-08 16:00:00|20064.1|20063|20039.6|20038.5|20064.1|20063|20006.8|20005.7|29420
1728406800000|2024-10-08 17:00:00|20038.6|20037.5|20037.3|20036.2|20043.7|20042.6|19971.3|19970.2|37910
1728410400000|2024-10-08 18:00:00|20037.2|20036.1|20079.2|20078.1|20086.5|20085.4|20028.7|20027.6|29542
1728414000000|2024-10-08 19:00:00|20079.3|20078.2|20107.3|20106.2|20136.2|20135.1|20060.8|20059.7|53509
1728417600000|2024-10-08 20:00:00|20107.8|20105.6|20094.5|20089.5|20107.8|20105.6|20084|20081.8|14298
1728421200000|2024-10-08 21:00:00|20094.6|20089.6|20097.9|20092.9|20100.2|20095.2|20092.8|20087.8|0
1728424800000|2024-10-08 22:00:00|20100.9|20098.7|20100|20097.8|20103|20100.8|20083.2|20081|2534
1728428400000|2024-10-08 23:00:00|20099.9|20097.7|20084.2|20082|20107.2|20105|20081.9|20079.7|2383
1728432000000|2024-10-09 00:00:00|20084.5|20082.3|20088.5|20086.3|20091.7|20089.5|20075.5|20073.3|2108
1728435600000|2024-10-09 01:00:00|20088.6|20086.4|20085.9|20083.7|20100.1|20097.9|20072.7|20070.5|4269
1728439200000|2024-10-09 02:00:00|20085.7|20083.5|20057|20054.8|20085.7|20083.5|20050.5|20048.3|4288
1728442800000|2024-10-09 03:00:00|20056.9|20054.7|20048.6|20046.4|20062.1|20059.9|20045.2|20043|2799
1728446400000|2024-10-09 04:00:00|20047.9|20045.7|20042.2|20040|20057.1|20054.9|20034.5|20032.3|1624
1728450000000|2024-10-09 05:00:00|20042.5|20040.3|20042.6|20040.4|20062.6|20060.4|20038|20035.8|3649
1728453600000|2024-10-09 06:00:00|20042.4|20040.2|20042.4|20040.2|20052.7|20050.5|20022.1|20019.9|4262
1728457200000|2024-10-09 07:00:00|20043|20040.8|20038.9|20036.7|20052.5|20050.3|20007.1|20004.9|7147
1728460800000|2024-10-09 08:00:00|20038.4|20036.2|20054.1|20051.9|20059|20056.8|20020.4|20018.2|6450
1728464400000|2024-10-09 09:00:00|20054.5|20052.3|20073.5|20071.3|20078.9|20076.7|20053|20050.8|3949
1728468000000|2024-10-09 10:00:00|20072.9|20070.7|20092.2|20090|20103.2|20101|20066.2|20064|4851
1728471600000|2024-10-09 11:00:00|20092.1|20089.9|20068|20065.8|20102.5|20100.3|20065.5|20063.3|5619
1728475200000|2024-10-09 12:00:00|20068.1|20065.9|20082.9|20080.7|20089.6|20087.4|20061.2|20059|9381
1728478800000|2024-10-09 13:00:00|20083|20080.8|20075.9|20074.8|20111.4|20109.2|20049.8|20048.7|55486
1728482400000|2024-10-09 14:00:00|20076|20074.9|20170.1|20169|20172.2|20171.1|20072.9|20071.8|67782
1728486000000|2024-10-09 15:00:00|20170.2|20169.1|20254.2|20253.1|20256.7|20255.6|20170.2|20169.1|49701
1728489600000|2024-10-09 16:00:00|20254.3|20253.2|20204.1|20203|20255.5|20254.4|20178|20176.9|43006
1728493200000|2024-10-09 17:00:00|20203.9|20202.8|20207.7|20206.6|20237.3|20236.2|20164.9|20163.8|32262
1728496800000|2024-10-09 18:00:00|20207.8|20206.7|20241.8|20240.7|20268.8|20267.7|20197.9|20196.8|35947
1728500400000|2024-10-09 19:00:00|20241.9|20240.8|20269.2|20268.1|20290.7|20289.6|20214.3|20213.2|49953
1728504000000|2024-10-09 20:00:00|20267.2|20266.1|20259.6|20254.6|20267.7|20266.1|20226|20223.8|15626
1728507600000|2024-10-09 21:00:00|20258.9|20253.9|20253.6|20248.6|20259.7|20254.7|20252.6|20247.6|1
1728511200000|2024-10-09 22:00:00|20253.8|20248.8|20260|20257.8|20263.2|20261|20244.8|20242.6|2291
1728514800000|2024-10-09 23:00:00|20260.2|20258|20261.7|20259.5|20272.7|20270.5|20250.2|20248|2298
1728518400000|2024-10-10 00:00:00|20262.4|20260.2|20262.5|20260.3|20269.8|20267.6|20247.5|20245.3|2331
1728522000000|2024-10-10 01:00:00|20262.4|20260.2|20262.3|20260.1|20274.9|20272.7|20257.3|20255.1|2488
1728525600000|2024-10-10 02:00:00|20261.3|20259.1|20278.2|20276|20281.8|20279.6|20254.9|20252.7|2317
1728529200000|2024-10-10 03:00:00|20278.1|20275.9|20280.2|20278|20283.3|20281.1|20269|20266.8|1850
1728532800000|2024-10-10 04:00:00|20280.1|20277.9|20273.8|20271.6|20281.8|20279.6|20272.7|20270.5|895
1728536400000|2024-10-10 05:00:00|20273.5|20271.3|20253.2|20251|20283.7|20281.5|20249.5|20247.3|2409
1728540000000|2024-10-10 06:00:00|20253.1|20250.9|20257|20254.8|20265.1|20262.9|20233.3|20231.1|3831
1728543600000|2024-10-10 07:00:00|20256.5|20254.3|20232.6|20230.4|20263.3|20261.1|20223.1|20220.9|5213
1728547200000|2024-10-10 08:00:00|20232|20229.8|20228.2|20226|20241.6|20239.4|20216.6|20214.4|4789
1728550800000|2024-10-10 09:00:00|20228.6|20226.4|20241.3|20239.1|20244.5|20242.3|20218.8|20216.6|4544
1728554400000|2024-10-10 10:00:00|20241.5|20239.3|20219.1|20216.9|20243.7|20241.5|20217.6|20215.4|3511
1728558000000|2024-10-10 11:00:00|20218|20215.8|20247.1|20244.9|20249.2|20247|20211.5|20209.3|5223
1728561600000|2024-10-10 12:00:00|20245.8|20243.6|20170.7|20168.5|20277.3|20275.1|20132.3|20130.1|34443
1728565200000|2024-10-10 13:00:00|20170.8|20168.6|20172.3|20171.2|20200.3|20199.2|20110.9|20109.8|69537
1728568800000|2024-10-10 14:00:00|20172.6|20171.5|20196.1|20195|20233.8|20232.7|20168.9|20167.8|64096
1728572400000|2024-10-10 15:00:00|20197.3|20196.2|20289.1|20288|20291.2|20290.1|20177.3|20176.2|43829
1728576000000|2024-10-10 16:00:00|20289.2|20288.1|20253|20251.9|20321.3|20320.2|20231.5|20230.4|53987
1728579600000|2024-10-10 17:00:00|20253.3|20252.2|20259.8|20258.7|20287.1|20286|20193|20191.9|47425
1728583200000|2024-10-10 18:00:00|20259.6|20258.5|20233.6|20232.5|20260.3|20259.2|20187.1|20186|33388
1728586800000|2024-10-10 19:00:00|20232.1|20231|20243.1|20242|20257.4|20256.3|20203.1|20202|44159
1728590400000|2024-10-10 20:00:00|20243|20241.9|20251.9|20246.9|20256|20253.8|20232|20229.8|8475
1728594000000|2024-10-10 21:00:00|20252|20247|20253|20248|20253.9|20248.9|20250.4|20245.4|21
1728597600000|2024-10-10 22:00:00|20252.5|20250.3|20252.9|20250.7|20257|20254.8|20243.8|20241.6|1666
1728601200000|2024-10-10 23:00:00|20253|20250.8|20269.4|20267.2|20281.9|20279.7|20252.9|20250.7|3032
1728604800000|2024-10-11 00:00:00|20269.6|20267.4|20269.7|20267.5|20281.3|20279.1|20260|20257.8|2325
1728608400000|2024-10-11 01:00:00|20270.2|20268|20273.3|20271.1|20285.9|20283.7|20266.9|20264.7|2017
1728612000000|2024-10-11 02:00:00|20273.5|20271.3|20271.3|20269.1|20280.8|20278.6|20262.7|20260.5|1686
1728615600000|2024-10-11 03:00:00|20271.2|20269|20277.8|20275.6|20290.7|20288.5|20266|20263.8|2774
1728619200000|2024-10-11 04:00:00|20277.9|20275.7|20258|20255.8|20278.5|20276.3|20255.5|20253.3|1528
1728622800000|2024-10-11 05:00:00|20257.9|20255.7|20249.3|20247.1|20258.8|20256.6|20237|20234.8|1958
1728626400000|2024-10-11 06:00:00|20249.2|20247|20236.9|20234.7|20255.8|20253.6|20235|20232.8|2598
1728630000000|2024-10-11 07:00:00|20237.2|20235|20232.3|20230.1|20240.7|20238.5|20194.5|20192.3|6096
1728633600000|2024-10-11 08:00:00|20232.2|20230|20182|20179.8|20234.2|20232|20177.5|20175.3|6888
1728637200000|2024-10-11 09:00:00|20182.2|20180|20191.8|20189.6|20206|20203.8|20179|20176.8|4103
1728640800000|2024-10-11 10:00:00|20191.9|20189.7|20205.2|20203|20212.3|20210.1|20183|20180.8|4634
1728644400000|2024-10-11 11:00:00|20203.7|20201.5|20190.8|20188.6|20210.2|20208|20187.2|20185|4295
1728648000000|2024-10-11 12:00:00|20191.8|20189.6|20192.5|20190.3|20239.4|20237.2|20178.5|20176.3|18101
1728651600000|2024-10-11 13:00:00|20192.3|20190.1|20181.9|20180.8|20203.2|20201|20137.9|20136.8|56196
1728655200000|2024-10-11 14:00:00|20177.5|20176.4|20250.8|20249.7|20303.3|20302.2|20156.2|20155.1|85435
1728658800000|2024-10-11 15:00:00|20250.5|20249.4|20291.8|20290.7|20294.4|20293.3|20228.3|20227.2|39193
1728662400000|2024-10-11 16:00:00|20291.4|20290.3|20263.2|20262.1|20293.7|20292.6|20228.2|20227.1|32996
1728666000000|2024-10-11 17:00:00|20262.3|20261.2|20259.2|20258.1|20273.5|20272.4|20239.5|20238.4|21940
1728669600000|2024-10-11 18:00:00|20258.8|20257.7|20289.3|20288.2|20297.5|20296.4|20247.3|20246.2|25767
1728673200000|2024-10-11 19:00:00|20289|20287.9|20271.3|20270.2|20315.9|20314.8|20269.3|20268.2|40422
1728676800000|2024-10-11 20:00:00|20271.8|20269.6|20237.3|20232.3|20276.2|20274|20229.1|20226.9|13466
1728856800000|2024-10-13 22:00:00|20254.8|20252.6|20263.1|20260.9|20266.5|20264.3|20230.5|20228.3|3591
1728860400000|2024-10-13 23:00:00|20263|20260.8|20249.5|20247.3|20273.1|20270.9|20246.1|20243.9|3003
1728864000000|2024-10-14 00:00:00|20249.6|20247.4|20238.2|20236|20254.7|20252.5|20235.2|20233|2745
1728867600000|2024-10-14 01:00:00|20237.8|20235.6|20223.1|20220.9|20242|20239.8|20218.1|20215.9|3850
1728871200000|2024-10-14 02:00:00|20222.7|20220.5|20225.5|20223.3|20232.5|20230.3|20206.6|20204.4|3373
1728874800000|2024-10-14 03:00:00|20225.6|20223.4|20231.2|20229|20240.6|20238.4|20214|20211.8|2363
1728878400000|2024-10-14 04:00:00|20231|20228.8|20235.7|20233.5|20236.6|20234.4|20226.2|20224|814
1728882000000|2024-10-14 05:00:00|20235.8|20233.6|20254.2|20252|20256.5|20254.3|20234.1|20231.9|2728
1728885600000|2024-10-14 06:00:00|20254.3|20252.1|20263.6|20261.4|20270.1|20267.9|20248.1|20245.9|3350
1728889200000|2024-10-14 07:00:00|20263.3|20261.1|20287.8|20285.6|20289.2|20287|20247.1|20244.9|5065
1728892800000|2024-10-14 08:00:00|20287|20284.8|20287.2|20285|20306.5|20304.3|20278.6|20276.4|5796
1728896400000|2024-10-14 09:00:00|20287.1|20284.9|20310.2|20308|20312.6|20310.4|20287.1|20284.9|3666
1728900000000|2024-10-14 10:00:00|20310.3|20308.1|20333.5|20331.3|20349|20346.8|20310.3|20308.1|7138
1728903600000|2024-10-14 11:00:00|20333.6|20331.4|20329.6|20327.4|20340.8|20338.6|20321.1|20318.9|4742
1728907200000|2024-10-14 12:00:00|20330.2|20328|20362|20359.8|20363.1|20360.9|20325.5|20323.3|6677
1728910800000|2024-10-14 13:00:00|20361.8|20359.6|20491.1|20490|20491.6|20490.5|20361.6|20359.4|63755
1728914400000|2024-10-14 14:00:00|20492.1|20491|20386.3|20385.2|20500.2|20499.1|20374.6|20373.5|69048
1728918000000|2024-10-14 15:00:00|20386.1|20385|20409.2|20408.1|20410.4|20409.3|20350.2|20349.1|55135
1728921600000|2024-10-14 16:00:00|20409.3|20408.2|20429.1|20428|20443.4|20442.3|20403.2|20402.1|27902
1728925200000|2024-10-14 17:00:00|20429.6|20428.5|20431.9|20430.8|20448.7|20447.6|20418.4|20417.3|21853
1728928800000|2024-10-14 18:00:00|20432.3|20431.2|20450.1|20449|20464.9|20463.8|20420.6|20419.5|26139
1728932400000|2024-10-14 19:00:00|20449.8|20448.7|20445.7|20444.6|20490.6|20489.5|20437.3|20436.2|49504
1728936000000|2024-10-14 20:00:00|20446.2|20444|20463.2|20458.2|20464.6|20462.4|20427.7|20425.5|12895
1728939600000|2024-10-14 21:00:00|20461.1|20456.1|20455.3|20450.3|20462.5|20457.5|20453.5|20448.5|0
1728943200000|2024-10-14 22:00:00|20463.4|20461.2|20453.5|20451.3|20465.5|20463.3|20439.1|20436.9|3211
1728946800000|2024-10-14 23:00:00|20453.7|20451.5|20459|20456.8|20462.8|20460.6|20447.2|20445|1546
1728950400000|2024-10-15 00:00:00|20459.2|20457|20430|20427.8|20461.9|20459.7|20419.8|20417.6|4713
1728954000000|2024-10-15 01:00:00|20429.3|20427.1|20456.3|20454.1|20458.9|20456.7|20426.5|20424.3|3109
1728957600000|2024-10-15 02:00:00|20456.2|20454|20449.4|20447.2|20464.5|20462.3|20446.9|20444.7|1757
1728961200000|2024-10-15 03:00:00|20449.3|20447.1|20458.3|20456.1|20461.7|20459.5|20444.5|20442.3|2067
1728964800000|2024-10-15 04:00:00|20458.4|20456.2|20454.2|20452|20458.8|20456.6|20449.8|20447.6|831
1728968400000|2024-10-15 05:00:00|20453.9|20451.7|20432.9|20430.7|20455.4|20453.2|20431.3|20429.1|1898
1728972000000|2024-10-15 06:00:00|20432.8|20430.6|20416.2|20414|20437.8|20435.6|20416|20413.8|2911
1728975600000|2024-10-15 07:00:00|20416.3|20414.1|20427.4|20425.2|20438.3|20436.1|20412.7|20410.5|4357
1728979200000|2024-10-15 08:00:00|20425.4|20423.2|20406.2|20404|20432.7|20430.5|20388.5|20386.3|7212
1728982800000|2024-10-15 09:00:00|20406.3|20404.1|20409.8|20407.6|20415.8|20413.6|20393|20390.8|4438
1728986400000|2024-10-15 10:00:00|20409.9|20407.7|20433|20430.8|20446.7|20444.5|20403.8|20401.6|5984
1728990000000|2024-10-15 11:00:00|20434.9|20432.7|20438.2|20436|20445.3|20443.1|20419|20416.8|5382
1728993600000|2024-10-15 12:00:00|20437.9|20435.7|20448.8|20446.6|20454.4|20452.2|20429.4|20427.2|8019
1728997200000|2024-10-15 13:00:00|20449.2|20447|20452.5|20451.4|20483.1|20482|20430.4|20429.3|57058
1729000800000|2024-10-15 14:00:00|20453|20451.9|20222.9|20221.8|20470.9|20469.8|20155.3|20154.2|133667
1729004400000|2024-10-15 15:00:00|20223.3|20222.2|20174.1|20173|20271.4|20270.3|20170.1|20169|66586
1729008000000|2024-10-15 16:00:00|20173.9|20172.8|20200.1|20199|20239.6|20238.5|20161.6|20160.5|38786
1729011600000|2024-10-15 17:00:00|20200|20198.9|20182.4|20181.3|20212.9|20211.8|20158.9|20157.8|36746
1729015200000|2024-10-15 18:00:00|20182.6|20181.5|20153.5|20152.4|20212.4|20211.3|20147.4|20146.3|31988
1729018800000|2024-10-15 19:00:00|20153.6|20152.5|20166.9|20165.8|20173.6|20172.5|20078.1|20077|75165
1729022400000|2024-10-15 20:00:00|20167.4|20165.2|20157.8|20152.8|20177.2|20175|20145.1|20142.9|12222
1729026000000|2024-10-15 21:00:00|20158.1|20153.1|20163.1|20158.1|20165.4|20160.4|20152.9|20147.9|0
1729029600000|2024-10-15 22:00:00|20161.4|20159.2|20177.3|20175.1|20178.9|20176.7|20133.8|20131.6|2610
1729033200000|2024-10-15 23:00:00|20177.2|20175|20178.7|20176.5|20192.5|20190.3|20174.5|20172.3|2975
1729036800000|2024-10-16 00:00:00|20179.5|20177.3|20183.4|20181.2|20199.5|20197.3|20171.8|20169.6|3797
1729040400000|2024-10-16 01:00:00|20183.3|20181.1|20193.7|20191.5|20202.8|20200.6|20168|20165.8|3440
1729044000000|2024-10-16 02:00:00|20193.9|20191.7|20205.8|20203.6|20210.5|20208.3|20187.7|20185.5|3331
1729047600000|2024-10-16 03:00:00|20205.7|20203.5|20215.7|20213.5|20219.1|20216.9|20198.6|20196.4|2367
1729051200000|2024-10-16 04:00:00|20215.6|20213.4|20217.7|20215.5|20222.3|20220.1|20210.6|20208.4|1782
1729054800000|2024-10-16 05:00:00|20218|20215.8|20220.1|20217.9|20224.5|20222.3|20203.8|20201.6|3287
1729058400000|2024-10-16 06:00:00|20220|20217.8|20205.1|20202.9|20221.1|20218.9|20193.5|20191.3|4359
1729062000000|2024-10-16 07:00:00|20205.2|20203|20218.1|20215.9|20220.8|20218.6|20159.2|20157|8645
1729065600000|2024-10-16 08:00:00|20218.5|20216.3|20187.6|20185.4|20219.7|20217.5|20164.3|20162.1|7912
1729069200000|2024-10-16 09:00:00|20187.5|20185.3|20191.8|20189.6|20210.2|20208|20178.6|20176.4|5713
1729072800000|2024-10-16 10:00:00|20192|20189.8|20192.7|20190.5|20195.8|20193.6|20176.7|20174.5|2811
1729076400000|2024-10-16 11:00:00|20192.8|20190.6|20203.3|20201.1|20213.3|20211.1|20184.7|20182.5|4633
1729080000000|2024-10-16 12:00:00|20203.5|20201.3|20178.3|20176.1|20206|20203.8|20169.1|20166.9|8003
1729083600000|2024-10-16 13:00:00|20178.2|20176|20050.8|20049.7|20205.8|20203.6|20042.7|20041.6|73413
1729087200000|2024-10-16 14:00:00|20051.3|20050.2|20100.1|20099|20175.8|20174.7|20033.7|20032.6|83725
1729090800000|2024-10-16 15:00:00|20100.5|20099.4|20101.2|20100.1|20154.8|20153.7|20091.7|20090.6|43961
1729094400000|2024-10-16 16:00:00|20101.6|20100.5|20161.8|20160.7|20163.9|20162.8|20096.7|20095.6|30404
1729098000000|2024-10-16 17:00:00|20160.9|20159.8|20162.1|20161|20172.9|20171.8|20128.9|20127.8|29563
1729101600000|2024-10-16 18:00:00|20162.4|20161.3|20187.1|20186|20204.9|20203.8|20143.9|20142.8|32492
1729105200000|2024-10-16 19:00:00|20186.9|20185.8|20171.1|20170|20195.3|20194.2|20156.3|20155.2|39880
1729108800000|2024-10-16 20:00:00|20171.6|20169.4|20154.6|20149.6|20173.9|20171.7|20144.6|20142.4|12032
1729112400000|2024-10-16 21:00:00|20155.4|20150.4|20160|20155|20161.4|20156.4|20154|20149|0
1729116000000|2024-10-16 22:00:00|20154.8|20152.6|20158.3|20156.1|20163.4|20161.2|20147.8|20145.6|2231
1729119600000|2024-10-16 23:00:00|20158.2|20156|20141.9|20139.7|20159.6|20157.4|20139.9|20137.7|1766
1729123200000|2024-10-17 00:00:00|20140.6|20138.4|20142.4|20140.2|20154.9|20152.7|20105.4|20103.2|4851
1729126800000|2024-10-17 01:00:00|20142.6|20140.4|20146.7|20144.5|20153.3|20151.1|20124.6|20122.4|2928
1729130400000|2024-10-17 02:00:00|20146.6|20144.4|20133.2|20131|20152.7|20150.5|20109.3|20107.1|3414
1729134000000|2024-10-17 03:00:00|20132.7|20130.5|20125.9|20123.7|20139.4|20137.2|20121.1|20118.9|1764
1729137600000|2024-10-17 04:00:00|20125.8|20123.6|20124.3|20122.1|20127.8|20125.6|20116.8|20114.6|1109
1729141200000|2024-10-17 05:00:00|20124.4|20122.2|20170.1|20167.9|20175.7|20173.5|20121.9|20119.7|4581
1729144800000|2024-10-17 06:00:00|20170.6|20168.4|20259.4|20257.2|20302.8|20300.6|20168.6|20166.4|16951
1729148400000|2024-10-17 07:00:00|20258.8|20256.6|20276.9|20274.7|20283.6|20281.4|20233.9|20231.7|8233
1729152000000|2024-10-17 08:00:00|20276.6|20274.4|20320.9|20318.7|20323.8|20321.6|20266.8|20264.6|8286
1729155600000|2024-10-17 09:00:00|20321.2|20319|20318.1|20315.9|20334.4|20332.2|20296.4|20294.2|5970
1729159200000|2024-10-17 10:00:00|20317.4|20315.2|20357.2|20355|20362.7|20360.5|20315.8|20313.6|6757
1729162800000|2024-10-17 11:00:00|20356.3|20354.1|20346.4|20344.2|20356.7|20354.5|20333.6|20331.4|6660
1729166400000|2024-10-17 12:00:00|20345.3|20343.1|20387.7|20385.5|20388.8|20386.6|20339.1|20336.9|18879
1729170000000|2024-10-17 13:00:00|20387.8|20385.6|20260.5|20259.4|20422.3|20420.1|20231|20229.9|96472
1729173600000|2024-10-17 14:00:00|20261.5|20260.4|20227.1|20226|20291.5|20290.4|20194.8|20193.7|89252
1729177200000|2024-10-17 15:00:00|20227.6|20226.5|20336|20334.9|20338.5|20337.4|20197.9|20196.8|50123
1729180800000|2024-10-17 16:00:00|20335.7|20334.6|20295|20293.9|20356.5|20355.4|20276|20274.9|40291
1729184400000|2024-10-17 17:00:00|20295.1|20294|20305|20303.9|20328.8|20327.7|20287.4|20286.3|26385
1729188000000|2024-10-17 18:00:00|20305.4|20304.3|20259.6|20258.5|20311.6|20310.5|20193.8|20192.7|59505
1729191600000|2024-10-17 19:00:00|20259.9|20258.8|20191.6|20190.5|20263.8|20262.7|20182|20180.9|54766
1729195200000|2024-10-17 20:00:00|20192.2|20190|20214.4|20209.4|20240.3|20238.1|20187|20184.8|15028
1729198800000|2024-10-17 21:00:00|20215.3|20210.3|20224.8|20219.8|20225.9|20220.9|20210.2|20205.2|0
1729202400000|2024-10-17 22:00:00|20226.6|20224.4|20245.1|20242.9|20250.9|20248.7|20215.2|20213|2888
1729206000000|2024-10-17 23:00:00|20245.2|20243|20243.1|20240.9|20250.9|20248.7|20234.9|20232.7|1576
1729209600000|2024-10-18 00:00:00|20242.9|20240.7|20198|20195.8|20244|20241.8|20158.7|20156.5|7360
1729213200000|2024-10-18 01:00:00|20197.9|20195.7|20216.6|20214.4|20222|20219.8|20187.7|20185.5|3402
1729216800000|2024-10-18 02:00:00|20216.7|20214.5|20214.9|20212.7|20229.4|20227.2|20203|20200.8|3532
1729220400000|2024-10-18 03:00:00|20214.6|20212.4|20200|20197.8|20223.1|20220.9|20190.6|20188.4|2109
1729224000000|2024-10-18 04:00:00|20199.9|20197.7|20211.4|20209.2|20217.9|20215.7|20196.2|20194|1578
1729227600000|2024-10-18 05:00:00|20211.7|20209.5|20241.9|20239.7|20244.4|20242.2|20207.2|20205|2563
1729231200000|2024-10-18 06:00:00|20242.6|20240.4|20268|20265.8|20269.4|20267.2|20234.7|20232.5|4347
1729234800000|2024-10-18 07:00:00|20268.1|20265.9|20292|20289.8|20293.4|20291.2|20259.6|20257.4|5006
1729238400000|2024-10-18 08:00:00|20293|20290.8|20286.7|20284.5|20305.2|20303|20273.5|20271.3|5621
1729242000000|2024-10-18 09:00:00|20287|20284.8|20267|20264.8|20299.9|20297.7|20260.9|20258.7|4304
1729245600000|2024-10-18 10:00:00|20267.1|20264.9|20286|20283.8|20287.7|20285.5|20256.1|20253.9|3897
1729249200000|2024-10-18 11:00:00|20284.2|20282|20306|20303.8|20317.1|20314.9|20274.4|20272.2|6550
1729252800000|2024-10-18 12:00:00|20305.9|20303.7|20316|20313.8|20323|20320.8|20294.5|20292.3|7439
1729256400000|2024-10-18 13:00:00|20316.1|20313.9|20313.2|20312.1|20347.3|20346.2|20270.9|20269.8|68918
1729260000000|2024-10-18 14:00:00|20315.6|20314.5|20295.6|20294.5|20360.5|20359.4|20290.1|20289|58937
1729263600000|2024-10-18 15:00:00|20295.7|20294.6|20306.5|20305.4|20367.3|20366.2|20293.8|20292.7|49258
1729267200000|2024-10-18 16:00:00|20306.2|20305.1|20334|20332.9|20358.6|20357.5|20279.7|20278.6|36441
1729270800000|2024-10-18 17:00:00|20334.1|20333|20322.7|20321.6|20360.7|20359.6|20316.7|20315.6|30382
1729274400000|2024-10-18 18:00:00|20322.8|20321.7|20328.6|20327.5|20344|20342.9|20290.2|20289.1|24954
1729278000000|2024-10-18 19:00:00|20328.8|20327.7|20319.3|20318.2|20331.8|20330.7|20293.8|20292.7|36319
1729281600000|2024-10-18 20:00:00|20319.8|20317.6|20321.1|20316.1|20340.7|20338.5|20312.1|20309.9|11628
1729461600000|2024-10-20 22:00:00|20339.1|20336.9|20355.6|20353.4|20363.4|20361.2|20336.2|20334|3393
1729465200000|2024-10-20 23:00:00|20355.4|20353.2|20353.5|20351.3|20365.4|20363.2|20345|20342.8|2716
1729468800000|2024-10-21 00:00:00|20353.6|20351.4|20351.1|20348.9|20363.6|20361.4|20338.6|20336.4|2769
1729472400000|2024-10-21 01:00:00|20350.6|20348.4|20348.3|20346.1|20360.5|20358.3|20346.2|20344|2388
1729476000000|2024-10-21 02:00:00|20348.2|20346|20331.2|20329|20351.3|20349.1|20325.7|20323.5|3078
1729479600000|2024-10-21 03:00:00|20331.1|20328.9|20321|20318.8|20340.7|20338.5|20317.3|20315.1|2776
1729483200000|2024-10-21 04:00:00|20321.1|20318.9|20309.7|20307.5|20323.7|20321.5|20305.8|20303.6|1772
1729486800000|2024-10-21 05:00:00|20309.3|20307.1|20289.8|20287.6|20312.1|20309.9|20285.3|20283.1|3438
1729490400000|2024-10-21 06:00:00|20289|20286.8|20275|20272.8|20300.8|20298.6|20266.1|20263.9|4451
1729494000000|2024-10-21 07:00:00|20276.1|20273.9|20281|20278.8|20301.2|20299|20269|20266.8|4822
1729497600000|2024-10-21 08:00:00|20280.8|20278.6|20294.8|20292.6|20300.5|20298.3|20278.6|20276.4|4047
1729501200000|2024-10-21 09:00:00|20295|20292.8|20265.6|20263.4|20297.7|20295.5|20235.8|20233.6|7072
1729504800000|2024-10-21 10:00:00|20265|20262.8|20212.6|20210.4|20272|20269.8|20210.7|20208.5|7633
1729508400000|2024-10-21 11:00:00|20212.7|20210.5|20199.6|20197.4|20224|20221.8|20185|20182.8|8411
1729512000000|2024-10-21 12:00:00|20199.5|20197.3|20242.2|20240|20249|20246.8|20191.7|20189.5|9989
1729515600000|2024-10-21 13:00:00|20242.3|20240.1|20332.1|20331|20341.5|20340.4|20237.5|20235.3|53095
1729519200000|2024-10-21 14:00:00|20332.2|20331.1|20266.6|20265.5|20393.4|20392.3|20221.1|20220|95338
1729522800000|2024-10-21 15:00:00|20266.5|20265.4|20295|20293.9|20304|20302.9|20184.6|20183.5|77540
1729526400000|2024-10-21 16:00:00|20293.6|20292.5|20310.3|20309.2|20316.2|20315.1|20266.1|20265|34771
1729530000000|2024-10-21 17:00:00|20310.6|20309.5|20331|20329.9|20336|20334.9|20295.1|20294|28693
1729533600000|2024-10-21 18:00:00|20332.9|20331.8|20298.3|20297.2|20335.4|20334.3|20292.2|20291.1|25331
1729537200000|2024-10-21 19:00:00|20298.6|20297.5|20360.9|20359.8|20362.9|20361.8|20286.3|20285.2|45943
1729540800000|2024-10-21 20:00:00|20361.5|20359.3|20381.4|20376.4|20388|20385.8|20353.1|20350.9|14607
1729544400000|2024-10-21 21:00:00|20381|20376|20381.9|20376.9|20383.5|20378.5|20379.8|20374.8|0
1729548000000|2024-10-21 22:00:00|20380|20377.8|20359.8|20357.6|20385|20382.8|20359.1|20356.9|3008
1729551600000|2024-10-21 23:00:00|20359.7|20357.5|20359.6|20357.4|20370.3|20368.1|20352.6|20350.4|1720
1729555200000|2024-10-22 00:00:00|20359.9|20357.7|20320.8|20318.6|20359.9|20357.7|20316.7|20314.5|5584
1729558800000|2024-10-22 01:00:00|20321.2|20319|20314.8|20312.6|20327.3|20325.1|20304.1|20301.9|4997
1729562400000|2024-10-22 02:00:00|20314.7|20312.5|20303.2|20301|20327.3|20325.1|20301.9|20299.7|3343
1729566000000|2024-10-22 03:00:00|20303.1|20300.9|20311.4|20309.2|20320.6|20318.4|20301.9|20299.7|2097
1729569600000|2024-10-22 04:00:00|20311.6|20309.4|20294.7|20292.5|20317.9|20315.7|20294.2|20292|2206
1729573200000|2024-10-22 05:00:00|20294.4|20292.2|20296.6|20294.4|20313.4|20311.2|20285.1|20282.9|2916
1729576800000|2024-10-22 06:00:00|20296.4|20294.2|20291.9|20289.7|20308.6|20306.4|20276.4|20274.2|3783
1729580400000|2024-10-22 07:00:00|20292.2|20290|20309.3|20307.1|20332.1|20329.9|20284.6|20282.4|5702
1729584000000|2024-10-22 08:00:00|20309.2|20307|20274.7|20272.5|20319.1|20316.9|20274.3|20272.1|6281
1729587600000|2024-10-22 09:00:00|20274.8|20272.6|20227.6|20225.4|20278.6|20276.4|20220.2|20218|11529
1729591200000|2024-10-22 10:00:00|20227.7|20225.5|20240.2|20238|20255.6|20253.4|20220.2|20218|7758
1729594800000|2024-10-22 11:00:00|20240.4|20238.2|20253.9|20251.7|20277.4|20275.2|20240.4|20238.2|8669
1729598400000|2024-10-22 12:00:00|20254.6|20252.4|20239.3|20237.1|20289.6|20287.4|20205.3|20203.1|18777
1729602000000|2024-10-22 13:00:00|20239.1|20236.9|20304.3|20303.2|20323.5|20322.4|20208.2|20206|70684
1729605600000|2024-10-22 14:00:00|20305.5|20304.4|20336.9|20335.8|20363.1|20362|20284.3|20283.2|75156
1729609200000|2024-10-22 15:00:00|20337.5|20336.4|20316.9|20315.8|20355.8|20354.7|20300.1|20299|39957
1729612800000|2024-10-22 16:00:00|20317|20315.9|20343.1|20342|20348.4|20347.3|20269.6|20268.5|45915
1729616400000|2024-10-22 17:00:00|20342.6|20341.5|20418.6|20417.5|20420.9|20419.8|20324.6|20323.5|45349
1729620000000|2024-10-22 18:00:00|20419.1|20418|20365.9|20364.8|20445.9|20444.8|20357.4|20356.3|41255
1729623600000|2024-10-22 19:00:00|20365.8|20364.7|20386.1|20385|20415.8|20414.7|20360.1|20359|42246
1729627200000|2024-10-22 20:00:00|20384.8|20383.7|20365.9|20360.9|20385.7|20383.7|20352.7|20350.5|16228
1729630800000|2024-10-22 21:00:00|20365.9|20360.9|20364.9|20359.9|20367.7|20362.7|20363.1|20358.1|0
1729634400000|2024-10-22 22:00:00|20363.2|20361|20353.6|20351.4|20363.2|20361|20335.6|20333.4|2569
1729638000000|2024-10-22 23:00:00|20352.3|20350.1|20378.4|20376.2|20380.5|20378.3|20347.4|20345.2|2812
1729641600000|2024-10-23 00:00:00|20378.5|20376.3|20345.3|20343.1|20383.6|20381.4|20341.6|20339.4|2835
1729645200000|2024-10-23 01:00:00|20345.9|20343.7|20355.6|20353.4|20363.5|20361.3|20340.4|20338.2|2438
1729648800000|2024-10-23 02:00:00|20355.8|20353.6|20367.6|20365.4|20372.5|20370.3|20349.8|20347.6|2509
1729652400000|2024-10-23 03:00:00|20367.8|20365.6|20360.1|20357.9|20377.5|20375.3|20357.1|20354.9|1944
1729656000000|2024-10-23 04:00:00|20359.9|20357.7|20366.5|20364.3|20369.5|20367.3|20356.4|20354.2|1404
1729659600000|2024-10-23 05:00:00|20366.8|20364.6|20355.6|20353.4|20375.4|20373.2|20354.5|20352.3|1917
1729663200000|2024-10-23 06:00:00|20355.8|20353.6|20349.3|20347.1|20360|20357.8|20342.6|20340.4|2577
1729666800000|2024-10-23 07:00:00|20349.1|20346.9|20354.1|20351.9|20390.4|20388.2|20343.8|20341.6|6723
1729670400000|2024-10-23 08:00:00|20354|20351.8|20337|20334.8|20368.1|20365.9|20332.1|20329.9|4828
1729674000000|2024-10-23 09:00:00|20336.9|20334.7|20333|20330.8|20353.3|20351.1|20321.8|20319.6|5970
1729677600000|2024-10-23 10:00:00|20332.8|20330.6|20305.9|20303.7|20333.9|20331.7|20297|20294.8|6802
1729681200000|2024-10-23 11:00:00|20303.8|20301.6|20320|20317.8|20333.6|20331.4|20301.9|20299.7|6978
1729684800000|2024-10-23 12:00:00|20320.1|20317.9|20303.6|20301.4|20343.1|20340.9|20293|20290.8|13030
1729688400000|2024-10-23 13:00:00|20303.7|20301.5|20282.8|20281.7|20310.3|20309.2|20257.1|20256|68771
1729692000000|2024-10-23 14:00:00|20282|20280.9|20241.5|20240.4|20306.9|20305.8|20196|20194.9|100587
1729695600000|2024-10-23 15:00:00|20242|20240.9|20207.5|20206.4|20267.3|20266.2|20152.5|20151.4|78590
1729699200000|2024-10-23 16:00:00|20207.8|20206.7|20097.5|20096.4|20207.8|20206.7|20082.3|20081.2|64217
1729702800000|2024-10-23 17:00:00|20097.8|20096.7|19975.1|19974|20097.8|20096.7|19970.8|19969.7|67657
1729706400000|2024-10-23 18:00:00|19975|19973.9|20027.3|20026.2|20038.5|20037.4|19928.5|19927.4|64946
1729710000000|2024-10-23 19:00:00|20027|20025.9|20067.8|20066.7|20076.6|20075.5|19993|19991.9|70797
1729713600000|2024-10-23 20:00:00|20068.3|20066.1|20127.2|20122.2|20148.3|20146.1|20056.8|20054.6|25538
1729717200000|2024-10-23 21:00:00|20127.3|20122.3|20150.9|20145.9|20152.2|20147.2|20127.3|20122.3|0
1729720800000|2024-10-23 22:00:00|20145.8|20143.6|20136.6|20134.4|20147.8|20145.6|20125.6|20123.4|3002
1729724400000|2024-10-23 23:00:00|20137.1|20134.9|20140.1|20137.9|20144.6|20142.4|20118.4|20116.2|2297
1729728000000|2024-10-24 00:00:00|20139.7|20137.5|20189.7|20187.5|20190.5|20188.3|20126.1|20123.9|5497
1729731600000|2024-10-24 01:00:00|20189.6|20187.4|20178.4|20176.2|20190.4|20188.2|20174.4|20172.2|3905
1729735200000|2024-10-24 02:00:00|20178|20175.8|20183.5|20181.3|20190.1|20187.9|20163.5|20161.3|3230
1729738800000|2024-10-24 03:00:00|20183.6|20181.4|20173|20170.8|20196|20193.8|20172.6|20170.4|3698
1729742400000|2024-10-24 04:00:00|20172.9|20170.7|20175.4|20173.2|20178.4|20176.2|20163.7|20161.5|1942
1729746000000|2024-10-24 05:00:00|20175.6|20173.4|20176.7|20174.5|20181.9|20179.7|20158.9|20156.7|2018
1729749600000|2024-10-24 06:00:00|20176.2|20174|20171.2|20169|20194.4|20192.2|20168.1|20165.9|3837
1729753200000|2024-10-24 07:00:00|20170.2|20168|20234.1|20231.9|20240.9|20238.7|20167.1|20164.9|8262
1729756800000|2024-10-24 08:00:00|20234.5|20232.3|20225.9|20223.7|20254|20251.8|20205.4|20203.2|7393
1729760400000|2024-10-24 09:00:00|20225.7|20223.5|20229.5|20227.3|20235.9|20233.7|20215.5|20213.3|3733
1729764000000|2024-10-24 10:00:00|20229.7|20227.5|20231.7|20229.5|20246.9|20244.7|20222.4|20220.2|4337
1729767600000|2024-10-24 11:00:00|20231.5|20229.3|20268.1|20265.9|20271.7|20269.5|20225.1|20222.9|7173
1729771200000|2024-10-24 12:00:00|20268|20265.8|20235.6|20233.4|20279.4|20277.2|20229.2|20227|14460
1729774800000|2024-10-24 13:00:00|20235.7|20233.5|20188.4|20187.3|20258.5|20256.3|20149.1|20148|68580
1729778400000|2024-10-24 14:00:00|20190.1|20189|20168.6|20167.5|20230.1|20229|20158.1|20157|77397
1729782000000|2024-10-24 15:00:00|20169.7|20168.6|20179.8|20178.7|20219.3|20218.2|20116.3|20115.2|56753
1729785600000|2024-10-24 16:00:00|20180.6|20179.5|20209.3|20208.2|20217.4|20216.3|20114.1|20113|51328
1729789200000|2024-10-24 17:00:00|20208.6|20207.5|20196.8|20195.7|20240.6|20239.5|20194.2|20193.1|35267
1729792800000|2024-10-24 18:00:00|20197.1|20196|20220.6|20219.5|20235.1|20234|20181.1|20180|30215
1729796400000|2024-10-24 19:00:00|20220.4|20219.3|20231.5|20230.4|20260.6|20259.5|20196.1|20195|49256
1729800000000|2024-10-24 20:00:00|20231.2|20230.1|20241.5|20236.5|20264.9|20262.7|20223.1|20220.9|12605
1729803600000|2024-10-24 21:00:00|20240.4|20235.4|20242.1|20237.1|20242.3|20237.3|20230.8|20225.8|0
1729807200000|2024-10-24 22:00:00|20240|20237.8|20234.9|20232.7|20248.5|20246.3|20227.3|20225.1|1375
1729810800000|2024-10-24 23:00:00|20235.1|20232.9|20236.2|20234|20236.3|20234.1|20218.8|20216.6|1937
1729814400000|2024-10-25 00:00:00|20236.3|20234.1|20257.1|20254.9|20263.1|20260.9|20227.2|20225|2909
1729818000000|2024-10-25 01:00:00|20257.4|20255.2|20256.9|20254.7|20272.8|20270.6|20255.9|20253.7|2746
1729821600000|2024-10-25 02:00:00|20256.4|20254.2|20258|20255.8|20270.5|20268.3|20253.6|20251.4|2236
1729825200000|2024-10-25 03:00:00|20258.3|20256.1|20235.4|20233.2|20260.5|20258.3|20231.3|20229.1|2636
1729828800000|2024-10-25 04:00:00|20235.5|20233.3|20232.1|20229.9|20235.8|20233.6|20225|20222.8|2160
1729832400000|2024-10-25 05:00:00|20232|20229.8|20249.6|20247.4|20255.5|20253.3|20227.5|20225.3|2609
1729836000000|2024-10-25 06:00:00|20249.5|20247.3|20247.4|20245.2|20265.8|20263.6|20241.9|20239.7|3355
1729839600000|2024-10-25 07:00:00|20247.9|20245.7|20298.5|20296.3|20298.8|20296.6|20243|20240.8|6467
1729843200000|2024-10-25 08:00:00|20296.5|20294.3|20279.9|20277.7|20303.6|20301.4|20258|20255.8|6673
1729846800000|2024-10-25 09:00:00|20280.4|20278.2|20294.3|20292.1|20305.4|20303.2|20279.6|20277.4|4635
1729850400000|2024-10-25 10:00:00|20293.9|20291.7|20289.9|20287.7|20303.4|20301.2|20287|20284.8|3054
1729854000000|2024-10-25 11:00:00|20288.9|20286.7|20305.6|20303.4|20316.9|20314.7|20270.1|20267.9|6694
1729857600000|2024-10-25 12:00:00|20304.4|20302.2|20352.3|20350.1|20353.5|20351.3|20303.5|20301.3|13700
1729861200000|2024-10-25 13:00:00|20352.4|20350.2|20509.2|20508.1|20517.1|20516|20350.3|20348.7|91716
1729864800000|2024-10-25 14:00:00|20510.5|20509.4|20515.7|20514.6|20566.2|20565.1|20482.1|20481|99396
1729868400000|2024-10-25 15:00:00|20515.5|20514.4|20480|20478.9|20535.5|20534.4|20463|20461.9|63745
1729872000000|2024-10-25 16:00:00|20479.7|20478.6|20498.7|20497.6|20523.6|20522.5|20468.7|20467.6|37287
1729875600000|2024-10-25 17:00:00|20499.3|20498.2|20370|20368.9|20501.2|20500.1|20343.6|20342.5|82669
1729879200000|2024-10-25 18:00:00|20370.7|20369.6|20402.7|20401.6|20419.8|20418.7|20320.3|20319.2|61952
1729882800000|2024-10-25 19:00:00|20402.1|20401|20354.3|20353.2|20403.2|20402.1|20341.7|20340.6|54981
1729886400000|2024-10-25 20:00:00|20354.9|20352.7|20338.9|20333.9|20363.8|20361.6|20332.3|20330.1|15367
1730066400000|2024-10-27 22:00:00|20404.6|20402.4|20471.3|20469.1|20484.7|20482.5|20396.1|20393.9|6759
1730070000000|2024-10-27 23:00:00|20470.7|20468.5|20460.7|20458.5|20477.9|20475.7|20449.3|20447.1|4011
1730073600000|2024-10-28 00:00:00|20460.9|20458.7|20477.9|20475.7|20511.1|20508.9|20454.8|20452.6|6431
1730077200000|2024-10-28 01:00:00|20477.8|20475.6|20488.6|20486.4|20508.9|20506.7|20475.6|20473.4|5354
1730080800000|2024-10-28 02:00:00|20488.4|20486.2|20487.9|20485.7|20499.9|20497.7|20475.8|20473.6|2969
1730084400000|2024-10-28 03:00:00|20488|20485.8|20474.5|20472.3|20495.4|20493.2|20462.4|20460.2|3006
1730088000000|2024-10-28 04:00:00|20474.4|20472.2|20517.5|20515.3|20519.5|20517.3|20472|20469.8|3787
1730091600000|2024-10-28 05:00:00|20517.4|20515.2|20469.3|20467.1|20519.9|20517.7|20466.7|20464.5|3914
1730095200000|2024-10-28 06:00:00|20469|20466.8|20480.9|20478.7|20496.7|20494.5|20463.4|20461.2|3566
1730098800000|2024-10-28 07:00:00|20482.2|20480|20491.5|20489.3|20512.9|20510.7|20475.3|20473.1|5932
1730102400000|2024-10-28 08:00:00|20491.4|20489.2|20522.3|20520.1|20528.7|20526.5|20467.7|20465.5|9748
1730106000000|2024-10-28 09:00:00|20522.4|20520.2|20531.2|20529|20531.8|20529.6|20499.7|20497.5|5588
1730109600000|2024-10-28 10:00:00|20529.9|20527.7|20494.4|20492.2|20537.9|20535.7|20490.8|20488.6|5853
1730113200000|2024-10-28 11:00:00|20492.5|20490.3|20480.5|20478.3|20500.3|20498.1|20472.3|20470.1|7556
1730116800000|2024-10-28 12:00:00|20480.4|20478.2|20520.7|20518.5|20521.2|20519|20442.5|20440.3|15503
1730120400000|2024-10-28 13:00:00|20520.2|20518|20416.5|20415.4|20526.2|20524|20390.1|20389|65630
1730124000000|2024-10-28 14:00:00|20416.9|20415.8|20435.7|20434.6|20478.1|20477|20413.5|20412.4|63569
1730127600000|2024-10-28 15:00:00|20434.8|20433.7|20392.6|20391.5|20439.6|20438.5|20382.4|20381.3|50849
1730131200000|2024-10-28 16:00:00|20392.2|20391.1|20390.7|20389.6|20430.3|20429.2|20376.6|20375.5|35263
1730134800000|2024-10-28 17:00:00|20390.1|20389|20415.7|20414.6|20420.4|20419.3|20367.3|20366.2|30997
1730138400000|2024-10-28 18:00:00|20415.4|20414.3|20383.7|20382.6|20420.1|20419|20365.2|20364.1|33506
1730142000000|2024-10-28 19:00:00|20383.9|20382.8|20358.4|20357.3|20399.2|20398.1|20345.7|20344.6|44558
1730145600000|2024-10-28 20:00:00|20358.2|20357.1|20368.8|20363.8|20383.3|20381.1|20350.7|20348.5|12351
1730149200000|2024-10-28 21:00:00|20368.9|20363.9|20367.3|20362.3|20380|20375|20367.1|20362.1|0
1730152800000|2024-10-28 22:00:00|20374.9|20372.7|20360.8|20358.6|20381.4|20379.2|20349.2|20347|2470
1730156400000|2024-10-28 23:00:00|20361|20358.8|20370.6|20368.4|20373.3|20371.1|20358.2|20356|1891
1730160000000|2024-10-29 00:00:00|20370.5|20368.3|20375.8|20373.6|20386.1|20383.9|20339.2|20337|4242
1730163600000|2024-10-29 01:00:00|20376.1|20373.9|20369.2|20367|20381.8|20379.6|20351.8|20349.6|4379
1730167200000|2024-10-29 02:00:00|20369.3|20367.1|20363.8|20361.6|20374.5|20372.3|20352.5|20350.3|2899
1730170800000|2024-10-29 03:00:00|20363.7|20361.5|20323.1|20320.9|20381.1|20378.9|20318.8|20316.6|4320
1730174400000|2024-10-29 04:00:00|20323.6|20321.4|20354.7|20352.5|20356.3|20354.1|20314.3|20312.1|4149
1730178000000|2024-10-29 05:00:00|20354.8|20352.6|20369.7|20367.5|20372|20369.8|20345.1|20342.9|2794
1730181600000|2024-10-29 06:00:00|20370|20367.8|20406.2|20404|20410.1|20407.9|20369.3|20367.1|3565
1730185200000|2024-10-29 07:00:00|20405.1|20402.9|20390.3|20388.1|20417.5|20415.3|20388.7|20386.5|4907
1730188800000|2024-10-29 08:00:00|20390.8|20388.6|20388.8|20386.6|20409.5|20407.3|20344.7|20342.5|11606
1730192400000|2024-10-29 09:00:00|20389|20386.8|20380.5|20378.3|20392.1|20389.9|20354.3|20352.1|7667
1730196000000|2024-10-29 10:00:00|20380.6|20378.4|20376.3|20374.1|20383.2|20381|20353.5|20351.3|4874
1730199600000|2024-10-29 11:00:00|20376.2|20374|20356.5|20354.3|20379.7|20377.5|20346|20343.8|8512
1730203200000|2024-10-29 12:00:00|20356.1|20353.9|20351.3|20349.1|20366.1|20363.9|20324.6|20322.4|11650
1730206800000|2024-10-29 13:00:00|20351.5|20349.3|20376.7|20375.6|20388.4|20387.3|20294.5|20293.4|60112
1730210400000|2024-10-29 14:00:00|20376.4|20375.3|20461.9|20460.8|20465.9|20464.8|20361.3|20360.2|80003
1730214000000|2024-10-29 15:00:00|20462.4|20461.3|20483.9|20482.8|20486.2|20485.1|20433.4|20432.3|51377
1730217600000|2024-10-29 16:00:00|20484.2|20483.1|20510.5|20509.4|20520.4|20519.3|20447.8|20446.7|50778
1730221200000|2024-10-29 17:00:00|20510.7|20509.6|20534|20532.9|20547.5|20546.4|20510.5|20509.4|43787
1730224800000|2024-10-29 18:00:00|20534.4|20533.3|20557.2|20556.1|20576.2|20575.1|20522.4|20521.3|33426
1730228400000|2024-10-29 19:00:00|20557|20555.9|20556.7|20555.6|20608.5|20607.4|20544.2|20543.1|62582
1730232000000|2024-10-29 20:00:00|20557.3|20556.2|20573|20568|20622.7|20620.5|20551.7|20549.5|26456
1730235600000|2024-10-29 21:00:00|20572.9|20567.9|20595.1|20590.1|20601.8|20596.8|20567.4|20562.4|0
1730239200000|2024-10-29 22:00:00|20596.7|20594.5|20617.8|20615.6|20626.8|20624.6|20581.8|20579.6|4883
1730242800000|2024-10-29 23:00:00|20617.9|20615.7|20613.9|20611.7|20620.5|20618.3|20594.3|20592.1|3983
1730246400000|2024-10-30 00:00:00|20614.4|20612.2|20632.8|20630.6|20639.4|20637.2|20606.8|20604.6|4392
1730250000000|2024-10-30 01:00:00|20632.5|20630.3|20648|20645.8|20653.9|20651.7|20620.4|20618.2|4200
1730253600000|2024-10-30 02:00:00|20648.4|20646.2|20624.5|20622.3|20649.4|20647.2|20619.1|20616.9|3813
1730257200000|2024-10-30 03:00:00|20624.4|20622.2|20594.5|20592.3|20627.5|20625.3|20586.9|20584.7|5092
1730260800000|2024-10-30 04:00:00|20594.6|20592.4|20586.5|20584.3|20596.8|20594.6|20579.4|20577.2|3041
1730264400000|2024-10-30 05:00:00|20586.4|20584.2|20578.4|20576.2|20595.9|20593.7|20569.4|20567.2|2945
1730268000000|2024-10-30 06:00:00|20577.8|20575.6|20611.9|20609.7|20615.3|20613.1|20573|20570.8|3494
1730271600000|2024-10-30 07:00:00|20611.8|20609.6|20610|20607.8|20625.9|20623.7|20604.1|20601.9|4789
1730275200000|2024-10-30 08:00:00|20609.9|20607.7|20588.3|20586.1|20630.1|20627.9|20578.6|20576.4|7730
1730278800000|2024-10-30 09:00:00|20584.5|20582.3|20596.5|20594.3|20615.9|20613.7|20575|20572.8|5931
1730282400000|2024-10-30 10:00:00|20596.3|20594.1|20599.1|20596.9|20604.5|20602.3|20584|20581.8|6229
1730286000000|2024-10-30 11:00:00|20600|20597.8|20580.4|20578.2|20620|20617.8|20578.1|20575.9|6886
1730289600000|2024-10-30 12:00:00|20580.3|20578.1|20554|20551.8|20591.4|20589.2|20539.9|20537.7|19910
1730293200000|2024-10-30 13:00:00|20554.1|20551.9|20497.2|20496.1|20554.4|20552.2|20408.7|20407.6|92185
1730296800000|2024-10-30 14:00:00|20494.3|20493.2|20514.7|20513.6|20564.1|20563|20494.3|20493.2|71655
1730300400000|2024-10-30 15:00:00|20515.2|20514.1|20537.2|20536.1|20550.1|20549|20473.6|20472.5|53755
1730304000000|2024-10-30 16:00:00|20536.7|20535.6|20510.3|20509.2|20547.5|20546.4|20502.1|20501|34057
1730307600000|2024-10-30 17:00:00|20510.2|20509.1|20441.5|20440.4|20518.5|20517.4|20423.2|20422.1|44952
1730311200000|2024-10-30 18:00:00|20441.2|20440.1|20469.4|20468.3|20487|20485.9|20440.2|20439.1|31928
1730314800000|2024-10-30 19:00:00|20468.4|20467.3|20402|20400.9|20469.2|20468.1|20379.9|20378.8|60534
1730318400000|2024-10-30 20:00:00|20400.4|20399.3|20370|20365|20451|20448.8|20337.6|20335.4|35528
1730322000000|2024-10-30 21:00:00|20370.1|20365.1|20342.3|20337.3|20379.4|20374.4|20341.4|20336.4|0
1730325600000|2024-10-30 22:00:00|20345.6|20343.4|20304.7|20302.5|20359.5|20357.3|20294|20291.8|10260
1730329200000|2024-10-30 23:00:00|20304.8|20302.6|20292.5|20290.3|20314|20311.8|20289.8|20287.6|4561
1730332800000|2024-10-31 00:00:00|20290.8|20288.6|20303.7|20301.5|20309.7|20307.5|20270.3|20268.1|5022
1730336400000|2024-10-31 01:00:00|20303.8|20301.6|20308|20305.8|20329.9|20327.7|20303.4|20301.2|4262
1730340000000|2024-10-31 02:00:00|20307.9|20305.7|20300|20297.8|20312.9|20310.7|20290|20287.8|3328
1730343600000|2024-10-31 03:00:00|20300.7|20298.5|20288.5|20286.3|20307.5|20305.3|20284.7|20282.5|2951
1730347200000|2024-10-31 04:00:00|20288.4|20286.2|20275.5|20273.3|20290.9|20288.7|20270.3|20268.1|2688
1730350800000|2024-10-31 05:00:00|20275.4|20273.2|20258.8|20256.6|20277.7|20275.5|20250.8|20248.6|4371
1730354400000|2024-10-31 06:00:00|20258.7|20256.5|20226.9|20224.7|20263|20260.8|20221.5|20219.3|5785
1730358000000|2024-10-31 07:00:00|20226.7|20224.5|20187.7|20185.5|20226.7|20224.5|20174.9|20172.7|10488
1730361600000|2024-10-31 08:00:00|20186.3|20184.1|20185.3|20183.1|20201.3|20199.1|20154.5|20152.3|12497
1730365200000|2024-10-31 09:00:00|20185.2|20183|20188|20185.8|20199.4|20197.2|20173.3|20171.1|6151
1730368800000|2024-10-31 10:00:00|20188.2|20186|20208.2|20206|20211.4|20209.2|20160.4|20158.2|6985
1730372400000|2024-10-31 11:00:00|20209.3|20207.1|20260.8|20258.6|20260.9|20258.7|20208.7|20206.5|12473
1730376000000|2024-10-31 12:00:00|20260.5|20258.3|20249.7|20247.5|20281.9|20279.7|20238.4|20236.2|20244
1730379600000|2024-10-31 13:00:00|20248.8|20246.6|20033.7|20032.6|20262.7|20260.5|20017.9|20016.8|105686
1730383200000|2024-10-31 14:00:00|20033.1|20032|19957.6|19956.5|20067.5|20066.4|19939.8|19938.7|108388
1730386800000|2024-10-31 15:00:00|19957.3|19956.2|19940|19938.9|19984.8|19983.7|19895.5|19894.4|84442
1730390400000|2024-10-31 16:00:00|19939.3|19938.2|19956.3|19955.2|19974.8|19973.7|19919.3|19918.2|45510
1730394000000|2024-10-31 17:00:00|19956.5|19955.4|19905.7|19904.6|19984.5|19983.4|19895.5|19894.4|46097
1730397600000|2024-10-31 18:00:00|19905.6|19904.5|19917.3|19916.2|19924.4|19923.3|19878.6|19877.5|50394
1730401200000|2024-10-31 19:00:00|19917.4|19916.3|19883.6|19882.5|19999.9|19998.8|19879.6|19878.5|86916
1730404800000|2024-10-31 20:00:00|19883|19881.9|19913.3|19908.3|19968.6|19966.4|19878|19875.8|36980
1730408400000|2024-10-31 21:00:00|19916.6|19911.6|19923.1|19918.1|19939.8|19934.8|19896.8|19891.8|7
1730412000000|2024-10-31 22:00:00|19940|19937.8|19965.2|19963|19984.7|19982.5|19933.4|19931.2|5362
1730415600000|2024-10-31 23:00:00|19965.4|19963.2|19947.2|19945|19972.3|19970.1|19939.7|19937.5|3678
1730419200000|2024-11-01 00:00:00|19947.6|19945.4|19950.2|19948|19961.3|19959.1|19923.7|19921.5|3998
1730422800000|2024-11-01 01:00:00|19949.2|19947|19938.7|19936.5|19959.9|19957.7|19933.9|19931.7|3125
1730426400000|2024-11-01 02:00:00|19939.3|19937.1|19955.9|19953.7|19956.1|19953.9|19898.7|19896.5|4815
1730430000000|2024-11-01 03:00:00|19955.8|19953.6|19967.8|19965.6|19982.1|19979.9|19953.2|19951|4247
1730433600000|2024-11-01 04:00:00|19967.9|19965.7|19962.6|19960.4|19981.1|19978.9|19954.8|19952.6|2876
1730437200000|2024-11-01 05:00:00|19962.2|19960|20001.4|19999.2|20007.6|20005.4|19958.1|19955.9|4873
1730440800000|2024-11-01 06:00:00|20001.6|19999.4|19956.7|19954.5|20004.3|20002.1|19943.2|19941|4176
1730444400000|2024-11-01 07:00:00|19956.8|19954.6|19971.2|19969|19979.1|19976.9|19936.3|19934.1|5149
1730448000000|2024-11-01 08:00:00|19969.6|19967.4|19977.2|19975|19997.2|19995|19962.6|19960.4|8059
1730451600000|2024-11-01 09:00:00|19976.9|19974.7|19975.4|19973.2|19992.9|19990.7|19967.9|19965.7|4584
1730455200000|2024-11-01 10:00:00|19975.7|19973.5|19992.7|19990.5|20001.4|19999.2|19969.3|19967.1|3926
1730458800000|2024-11-01 11:00:00|19992.3|19990.1|19989.9|19987.7|20011.7|20009.5|19973.4|19971.2|6559
1730462400000|2024-11-01 12:00:00|19992.2|19990|19994.6|19992.4|20026.9|20024.7|19963.7|19961.5|20243
1730466000000|2024-11-01 13:00:00|19994.3|19992.1|20048.9|20047.8|20055.5|20054.4|19938.3|19937.2|70807
1730469600000|2024-11-01 14:00:00|20050.6|20049.5|20114.8|20113.7|20156.8|20155.7|20012.8|20011.7|105300
1730473200000|2024-11-01 15:00:00|20114.5|20113.4|20102.3|20101.2|20166.8|20165.7|20088.3|20087.2|64562
1730476800000|2024-11-01 16:00:00|20101.8|20100.7|20090.4|20089.3|20133.1|20132|20071.2|20070.1|41369
1730480400000|2024-11-01 17:00:00|20091.2|20090.1|20037.3|20036.2|20131.8|20130.7|20036.1|20035|57850
1730484000000|2024-11-01 18:00:00|20038|20036.9|20046.5|20045.4|20059.5|20058.4|20010|20008.9|38204
1730487600000|2024-11-01 19:00:00|20046.7|20045.6|20027|20025.9|20082.3|20081.2|20003.8|20002.7|60765
1730491200000|2024-11-01 20:00:00|20026.7|20025.6|20053.4|20048.4|20065.2|20063|20026.7|20024.7|13773
1730674800000|2024-11-03 23:00:00|19999|19996.8|20017.1|20014.9|20040.1|20037.9|19952.7|19950.5|15583
1730678400000|2024-11-04 00:00:00|20017.2|20015|20013.1|20010.9|20028.1|20025.9|20001.2|19999|5328
1730682000000|2024-11-04 01:00:00|20012.9|20010.7|20074.1|20071.9|20083.3|20081.1|20007.6|20005.4|5594
1730685600000|2024-11-04 02:00:00|20074.3|20072.1|20094.9|20092.7|20132.1|20129.9|20067.4|20065.2|6056
1730689200000|2024-11-04 03:00:00|20095.1|20092.9|20102.6|20100.4|20116.3|20114.1|20089.9|20087.7|3746
1730692800000|2024-11-04 04:00:00|20102.5|20100.3|20117.6|20115.4|20124.8|20122.6|20099.1|20096.9|2549
1730696400000|2024-11-04 05:00:00|20117.5|20115.3|20113.9|20111.7|20117.5|20115.3|20102|20099.8|1767
1730700000000|2024-11-04 06:00:00|20113.6|20111.4|20121.7|20119.5|20131.7|20129.5|20110.9|20108.7|2683
1730703600000|2024-11-04 07:00:00|20121.6|20119.4|20063.6|20061.4|20127.9|20125.7|20058.1|20055.9|6805
1730707200000|2024-11-04 08:00:00|20067.4|20065.2|20052.6|20050.4|20088.8|20086.6|20019.7|20017.5|9275
1730710800000|2024-11-04 09:00:00|20052.4|20050.2|20049.7|20047.5|20055.9|20053.7|20020.2|20018|7043
1730714400000|2024-11-04 10:00:00|20049.8|20047.6|20083.2|20081|20096.3|20094.1|20048.1|20045.9|6302
1730718000000|2024-11-04 11:00:00|20082.8|20080.6|20066.2|20064|20087.4|20085.2|20052.9|20050.7|6394
1730721600000|2024-11-04 12:00:00|20068.2|20066|20050.2|20048|20078.7|20076.5|19985.6|19983.4|12430
1730725200000|2024-11-04 13:00:00|20050.3|20048.1|20031.1|20028.9|20063.1|20060.9|20021.7|20019.5|12184
1730728800000|2024-11-04 14:00:00|20031.3|20029.1|20014.8|20013.7|20031.8|20029.6|19897.4|19896.3|82755
1730732400000|2024-11-04 15:00:00|20014.6|20013.5|20070|20068.9|20093|20091.9|20003.9|20002.8|68714
1730736000000|2024-11-04 16:00:00|20069.9|20068.8|19961|19959.9|20110.3|20109.2|19937|19935.9|65674
1730739600000|2024-11-04 17:00:00|19960.8|19959.7|20012|20010.9|20030.5|20029.4|19913.3|19912.2|53105
1730743200000|2024-11-04 18:00:00|20011.6|20010.5|20032|20030.9|20058.7|20057.6|19967.8|19966.7|45995
1730746800000|2024-11-04 19:00:00|20032.1|20031|20019.3|20018.2|20051.8|20050.7|20006.8|20005.7|26880
1730750400000|2024-11-04 20:00:00|20018.5|20017.4|19968.4|19967.3|20024.5|20023.4|19953.8|19952.7|54675
1730754000000|2024-11-04 21:00:00|19968.9|19966.7|19998.7|19993.7|19999.4|19997.2|19956.3|19954.1|11414
1730757600000|2024-11-04 22:00:00|19998.4|19993.4|19997.4|19992.4|19999.4|19994.4|19986.4|19981.4|1
1730761200000|2024-11-04 23:00:00|20012.5|20010.3|19973.9|19971.7|20018|20015.8|19970.9|19968.7|3488
1730764800000|2024-11-05 00:00:00|19972.9|19970.7|19962.4|19960.2|19975.8|19973.6|19957.8|19955.6|2977
1730768400000|2024-11-05 01:00:00|19961.9|19959.7|19985.9|19983.7|19995|19992.8|19928.3|19926.1|6121
1730772000000|2024-11-05 02:00:00|19985.8|19983.6|19989.3|19987.1|19997.6|19995.4|19966.3|19964.1|3470
1730775600000|2024-11-05 03:00:00|19989.1|19986.9|19988.8|19986.6|20001.8|19999.6|19982.5|19980.3|2241
1730779200000|2024-11-05 04:00:00|19988.6|19986.4|19970.8|19968.6|19991.8|19989.6|19968.4|19966.2|1780
1730782800000|2024-11-05 05:00:00|19971.1|19968.9|19988.6|19986.4|19995|19992.8|19970.8|19968.6|1954
1730786400000|2024-11-05 06:00:00|19988.9|19986.7|20003.9|20001.7|20010.5|20008.3|19985.1|19982.9|2038
1730790000000|2024-11-05 07:00:00|20004|20001.8|20012.3|20010.1|20028.1|20025.9|19998.3|19996.1|3697
1730793600000|2024-11-05 08:00:00|20013.1|20010.9|20032.9|20030.7|20033.5|20031.3|19988.3|19986.1|5587
1730797200000|2024-11-05 09:00:00|20031.6|20029.4|20036|20033.8|20053.1|20050.9|20022.5|20020.3|5484
1730800800000|2024-11-05 10:00:00|20035.9|20033.7|20029|20026.8|20035.9|20033.7|19999.4|19997.2|4665
1730804400000|2024-11-05 11:00:00|20028.9|20026.7|20040.4|20038.2|20057|20054.8|20028.9|20026.7|3778
1730808000000|2024-11-05 12:00:00|20040.3|20038.1|20035.1|20032.9|20054|20051.8|20012.5|20010.3|6238
1730811600000|2024-11-05 13:00:00|20035|20032.8|20011.6|20009.4|20050.1|20047.9|20010.3|20008.1|8259
1730815200000|2024-11-05 14:00:00|20011.5|20009.3|20178.1|20177|20184.7|20183.6|19993.5|19991.3|75546
1730818800000|2024-11-05 15:00:00|20177.1|20176|20143|20141.9|20205.7|20204.6|20126.7|20125.6|75150
1730822400000|2024-11-05 16:00:00|20140.6|20139.5|20226|20224.9|20233|20231.9|20118.5|20117.4|53220
1730826000000|2024-11-05 17:00:00|20226.5|20225.4|20237.1|20236|20257.8|20256.7|20213.2|20212.1|35313
1730829600000|2024-11-05 18:00:00|20237.2|20236.1|20194|20192.9|20253.7|20252.6|20173|20171.9|37935
1730833200000|2024-11-05 19:00:00|20194.1|20193|20179.7|20178.6|20220.2|20219.1|20166.7|20165.6|33246
1730836800000|2024-11-05 20:00:00|20179.2|20178.1|20227|20225.9|20234.8|20233.7|20167|20165.9|50573
1730840400000|2024-11-05 21:00:00|20227.5|20225.3|20252.2|20247.2|20271.3|20269.1|20223.8|20221.6|19953
1730844000000|2024-11-05 22:00:00|20252.1|20247.1|20242.8|20237.8|20252.5|20247.5|20235.6|20230.6|2
1730847600000|2024-11-05 23:00:00|20250.3|20248.1|20231.6|20229.4|20253.1|20250.9|20225|20222.8|4156
1730851200000|2024-11-06 00:00:00|20231.8|20229.6|20277.3|20275.1|20301.4|20299.2|20212.5|20210.3|12610
1730854800000|2024-11-06 01:00:00|20276|20273.8|20290.9|20288.7|20312.3|20310.1|20267.9|20265.7|9746
1730858400000|2024-11-06 02:00:00|20290.8|20288.6|20476.9|20474.7|20477.6|20475.4|20283.1|20280.9|21588
1730862000000|2024-11-06 03:00:00|20477|20474.8|20482.4|20480.2|20528.4|20526.2|20450.5|20448.3|18722
1730865600000|2024-11-06 04:00:00|20482.5|20480.3|20485.3|20483.1|20512.6|20510.4|20458.9|20456.7|8236
1730869200000|2024-11-06 05:00:00|20485.4|20483.2|20473.5|20471.3|20488.6|20486.4|20343.8|20341.6|13302
1730872800000|2024-11-06 06:00:00|20473.6|20471.4|20535.9|20533.7|20556|20553.8|20462.3|20460.1|10281
1730876400000|2024-11-06 07:00:00|20535.5|20533.3|20570.8|20568.6|20599.5|20597.3|20535.5|20533.3|13546
1730880000000|2024-11-06 08:00:00|20570.3|20568.1|20587.4|20585.2|20618.5|20616.3|20540.3|20538.1|13280
1730883600000|2024-11-06 09:00:00|20585.4|20583.2|20616.8|20614.6|20617.1|20614.9|20552|20549.8|10645
1730887200000|2024-11-06 10:00:00|20616.9|20614.7|20573.4|20571.2|20616.9|20614.7|20567|20564.8|7031
1730890800000|2024-11-06 11:00:00|20571.1|20568.9|20495.5|20493.3|20580.3|20578.1|20469.4|20467.2|12920
1730894400000|2024-11-06 12:00:00|20493.4|20491.2|20573.8|20571.6|20596.8|20594.6|20488.5|20486.3|13599
1730898000000|2024-11-06 13:00:00|20574.1|20571.9|20575.4|20573.2|20607|20604.8|20549.5|20547.3|15745
1730901600000|2024-11-06 14:00:00|20575.5|20573.3|20564.2|20563.1|20693|20691.9|20532.2|20531.1|89978
1730905200000|2024-11-06 15:00:00|20565.7|20564.6|20611.6|20610.5|20708.8|20707.7|20553.8|20552.7|96773
1730908800000|2024-11-06 16:00:00|20611.7|20610.6|20686.6|20685.5|20696.6|20695.5|20580.5|20579.4|55089
1730912400000|2024-11-06 17:00:00|20686.5|20685.4|20704.8|20703.7|20713.2|20712.1|20666.6|20665.5|34598
1730916000000|2024-11-06 18:00:00|20705|20703.9|20749.2|20748.1|20764.1|20763|20698.5|20697.4|38069
1730919600000|2024-11-06 19:00:00|20749.5|20748.4|20778|20776.9|20782|20780.9|20737.1|20736|34295
1730923200000|2024-11-06 20:00:00|20778.1|20777|20780.8|20779.7|20818.2|20817.1|20766.5|20765.4|64692
1730926800000|2024-11-06 21:00:00|20783|20781.9|20811.8|20806.8|20822.8|20820.6|20773.8|20771.6|20332
1730930400000|2024-11-06 22:00:00|20811.7|20806.7|20799.8|20794.8|20815.1|20810.1|20795.7|20790.7|0
1730934000000|2024-11-06 23:00:00|20808.5|20806.3|20779.1|20776.9|20809|20806.8|20777.6|20775.4|3492
1730937600000|2024-11-07 00:00:00|20778.9|20776.7|20762|20759.8|20797.1|20794.9|20750.1|20747.9|4849
1730941200000|2024-11-07 01:00:00|20762.1|20759.9|20800.5|20798.3|20809.3|20807.1|20754.5|20752.3|5262
1730944800000|2024-11-07 02:00:00|20800.1|20797.9|20798.1|20795.9|20805.1|20802.9|20784.6|20782.4|3225
1730948400000|2024-11-07 03:00:00|20797.6|20795.4|20805.5|20803.3|20821.3|20819.1|20792.8|20790.6|3706
1730952000000|2024-11-07 04:00:00|20806.4|20804.2|20809.9|20807.7|20819.4|20817.2|20796.3|20794.1|2387
1730955600000|2024-11-07 05:00:00|20810|20807.8|20837.2|20835|20842.1|20839.9|20804.9|20802.7|4311
1730959200000|2024-11-07 06:00:00|20837.7|20835.5|20838.6|20836.4|20854.1|20851.9|20831.6|20829.4|3619
1730962800000|2024-11-07 07:00:00|20838.5|20836.3|20811.6|20809.4|20840.9|20838.7|20797.4|20795.2|4983
1730966400000|2024-11-07 08:00:00|20811.7|20809.5|20823.2|20821|20849.2|20847|20804.9|20802.7|7353
1730970000000|2024-11-07 09:00:00|20823.4|20821.2|20829.4|20827.2|20846.9|20844.7|20803.7|20801.5|5651
1730973600000|2024-11-07 10:00:00|20829.5|20827.3|20833.7|20831.5|20840.4|20838.2|20821.2|20819|3332
1730977200000|2024-11-07 11:00:00|20833.9|20831.7|20832.6|20830.4|20834.5|20832.3|20813.6|20811.4|3940
1730980800000|2024-11-07 12:00:00|20830.5|20828.3|20855.7|20853.5|20865.1|20862.9|20829.5|20827.3|8134
1730984400000|2024-11-07 13:00:00|20855.9|20853.7|20874.5|20872.3|20887.6|20885.4|20846.9|20844.7|16146
1730988000000|2024-11-07 14:00:00|20874.1|20871.9|20997.3|20996.2|20998.3|20997.2|20871.4|20869.2|69387
1730991600000|2024-11-07 15:00:00|20996.6|20995.5|21049.1|21048|21054.8|21053.7|20974.8|20973.7|68966
1730995200000|2024-11-07 16:00:00|21049.2|21048.1|21082.3|21081.2|21086.8|21085.7|21012.7|21011.6|47194
1730998800000|2024-11-07 17:00:00|21082.6|21081.5|21082.4|21081.3|21085.1|21084|21047.1|21046|32404
1731002400000|2024-11-07 18:00:00|21082.8|21081.7|21069.8|21068.7|21083.8|21082.7|21039.6|21038.5|29017
1731006000000|2024-11-07 19:00:00|21070.4|21069.3|21120.4|21119.3|21120.7|21119.6|21047.7|21046.6|47312
1731009600000|2024-11-07 20:00:00|21120.7|21119.6|21109.4|21108.3|21141.2|21140.1|21092.8|21091.7|63889
1731013200000|2024-11-07 21:00:00|21110.7|21109.6|21112.5|21107.5|21136.4|21134.2|21094.8|21092.6|17284
1731016800000|2024-11-07 22:00:00|21112.9|21107.9|21114.4|21109.4|21117|21112|21109|21104|0
1731020400000|2024-11-07 23:00:00|21111.8|21109.6|21113.9|21111.7|21117.8|21115.6|21090.6|21088.4|2895
1731024000000|2024-11-08 00:00:00|21114|21111.8|21111.3|21109.1|21123.4|21121.2|21107.6|21105.4|2987
1731027600000|2024-11-08 01:00:00|21111|21108.8|21118.8|21116.6|21120.5|21118.3|21102.8|21100.6|2892
1731031200000|2024-11-08 02:00:00|21118.6|21116.4|21106.6|21104.4|21131.9|21129.7|21105.6|21103.4|3364
1731034800000|2024-11-08 03:00:00|21106.5|21104.3|21113.5|21111.3|21121.8|21119.6|21106.3|21104.1|2231
1731038400000|2024-11-08 04:00:00|21113.6|21111.4|21111.4|21109.2|21121.3|21119.1|21109.4|21107.2|1487
1731042000000|2024-11-08 05:00:00|21111.5|21109.3|21138.4|21136.2|21150|21147.8|21109.6|21107.4|4203
1731045600000|2024-11-08 06:00:00|21138.8|21136.6|21117.9|21115.7|21144.3|21142.1|21111.5|21109.3|3024
1731049200000|2024-11-08 07:00:00|21118|21115.8|21127.1|21124.9|21134.6|21132.4|21108.8|21106.6|3452
1731052800000|2024-11-08 08:00:00|21127.4|21125.2|21119|21116.8|21137.5|21135.3|21098.9|21096.7|6349
1731056400000|2024-11-08 09:00:00|21119.3|21117.1|21112.4|21110.2|21130.5|21128.3|21112|21109.8|4433
1731060000000|2024-11-08 10:00:00|21112.5|21110.3|21031.1|21028.9|21112.5|21110.3|21017.4|21015.2|14021
1731063600000|2024-11-08 11:00:00|21031.4|21029.2|21048.9|21046.7|21054|21051.8|21009|21006.8|9274
1731067200000|2024-11-08 12:00:00|21049|21046.8|21070|21067.8|21075.3|21073.1|21045|21042.8|8491
1731070800000|2024-11-08 13:00:00|21069.1|21066.9|21049.3|21047.1|21081.9|21079.7|21044.8|21042.6|12683
1731074400000|2024-11-08 14:00:00|21052.3|21050.1|21097.9|21096.8|21118.3|21117.2|21043.4|21041.2|57297
1731078000000|2024-11-08 15:00:00|21101.3|21100.2|21087.7|21086.6|21115.9|21114.8|21051.9|21050.8|65194
1731081600000|2024-11-08 16:00:00|21087.9|21086.8|21109.5|21108.4|21126.5|21125.4|21061.2|21060.1|41324
1731085200000|2024-11-08 17:00:00|21109.8|21108.7|21108.3|21107.2|21119.3|21118.2|21087.3|21086.2|30381
1731088800000|2024-11-08 18:00:00|21108.6|21107.5|21141.3|21140.2|21155.2|21154.1|21105.3|21104.2|35597
1731092400000|2024-11-08 19:00:00|21140.7|21139.6|21125.6|21124.5|21155.3|21154.2|21124.6|21123.5|24392
1731096000000|2024-11-08 20:00:00|21125.1|21124|21124.8|21123.7|21129.3|21128.2|21100.3|21099.2|48495
1731099600000|2024-11-08 21:00:00|21125.4|21123.2|21121.1|21116.1|21134.1|21131.9|21115.1|21112.9|10774
1731279600000|2024-11-10 23:00:00|21174|21171.8|21197.9|21195.7|21204.9|21202.7|21153.5|21151.3|6249
1731283200000|2024-11-11 00:00:00|21198.9|21196.7|21169.1|21166.9|21203.9|21201.7|21167|21164.8|4766
1731286800000|2024-11-11 01:00:00|21168.9|21166.7|21177.2|21175|21183.2|21181|21152.5|21150.3|5882
1731290400000|2024-11-11 02:00:00|21177.5|21175.3|21164.1|21161.9|21178|21175.8|21156.7|21154.5|3602
1731294000000|2024-11-11 03:00:00|21164|21161.8|21167.9|21165.7|21171.7|21169.5|21159.6|21157.4|2159
1731297600000|2024-11-11 04:00:00|21168|21165.8|21181.4|21179.2|21182.6|21180.4|21168|21165.8|2187
1731301200000|2024-11-11 05:00:00|21181.7|21179.5|21182.7|21180.5|21194|21191.8|21180.6|21178.4|2919
1731304800000|2024-11-11 06:00:00|21183.2|21181|21182|21179.8|21187.5|21185.3|21177.6|21175.4|1966
1731308400000|2024-11-11 07:00:00|21181.9|21179.7|21192.4|21190.2|21193.7|21191.5|21172.1|21169.9|3066
1731312000000|2024-11-11 08:00:00|21191.7|21189.5|21186.2|21184|21217.5|21215.3|21177.9|21175.7|6808
1731315600000|2024-11-11 09:00:00|21186.4|21184.2|21186.5|21184.3|21201.2|21199|21171.5|21169.3|6447
1731319200000|2024-11-11 10:00:00|21186.4|21184.2|21166.1|21163.9|21197|21194.8|21165.6|21163.4|4882
1731322800000|2024-11-11 11:00:00|21167.2|21165|21180|21177.8|21185|21182.8|21162.5|21160.3|5027
1731326400000|2024-11-11 12:00:00|21180.2|21178|21221.1|21218.9|21229.6|21227.4|21180.2|21178|8857
1731330000000|2024-11-11 13:00:00|21221.2|21219|21195.2|21193|21234.2|21232|21181.6|21179.4|13100
1731333600000|2024-11-11 14:00:00|21195.4|21193.2|21065.4|21064.3|21201.1|21198.9|21056.8|21055.7|75653
1731337200000|2024-11-11 15:00:00|21065.7|21064.6|21116.6|21115.5|21136.8|21135.7|21049.3|21048.2|74740
1731340800000|2024-11-11 16:00:00|21117.6|21116.5|21095.9|21094.8|21125.8|21124.7|21083.4|21082.3|38478
1731344400000|2024-11-11 17:00:00|21095.4|21094.3|21050.7|21049.6|21105.6|21104.5|21050.1|21049|37514
1731348000000|2024-11-11 18:00:00|21050|21048.9|21072.4|21071.3|21090.2|21089.1|20990.9|20989.8|57527
1731351600000|2024-11-11 19:00:00|21072.6|21071.5|21067.6|21066.5|21075.4|21074.3|21048.7|21047.6|26000
1731355200000|2024-11-11 20:00:00|21067.8|21066.7|21111.8|21110.7|21114.9|21113.8|21062.1|21061|47603
1731358800000|2024-11-11 21:00:00|21111.2|21110.1|21103.1|21098.1|21125.1|21122.9|21097.1|21094.9|15241
1731362400000|2024-11-11 22:00:00|21103.8|21098.8|21109.1|21104.1|21111.4|21106.4|21102.8|21097.8|0
1731366000000|2024-11-11 23:00:00|21108.8|21106.6|21111|21108.8|21113.4|21111.2|21096.6|21094.4|2636
1731369600000|2024-11-12 00:00:00|21109.9|21107.7|21108.4|21106.2|21116|21113.8|21092.8|21090.6|3853
1731373200000|2024-11-12 01:00:00|21108.1|21105.9|21125.4|21123.2|21144.5|21142.3|21105.6|21103.4|4978
1731376800000|2024-11-12 02:00:00|21125.5|21123.3|21101.1|21098.9|21136.5|21134.3|21086.1|21083.9|5540
1731380400000|2024-11-12 03:00:00|21101.3|21099.1|21103.1|21100.9|21119.9|21117.7|21098.8|21096.6|3558
1731384000000|2024-11-12 04:00:00|21103.3|21101.1|21117.8|21115.6|21118.9|21116.7|21096.4|21094.2|2671
1731387600000|2024-11-12 05:00:00|21117.6|21115.4|21090.8|21088.6|21119.5|21117.3|21085.1|21082.9|3282
1731391200000|2024-11-12 06:00:00|21090.4|21088.2|21104.1|21101.9|21106.4|21104.2|21082.6|21080.4|3419
1731394800000|2024-11-12 07:00:00|21103.6|21101.4|21103.4|21101.2|21122.3|21120.1|21076|21073.8|7458
1731398400000|2024-11-12 08:00:00|21102.6|21100.4|21125.3|21123.1|21135.5|21133.3|21091.8|21089.6|6295
1731402000000|2024-11-12 09:00:00|21125.1|21122.9|21079.1|21076.9|21127|21124.8|21074.8|21072.6|8297
1731405600000|2024-11-12 10:00:00|21079|21076.8|21063.4|21061.2|21079.6|21077.4|21024.9|21022.7|14054
1731409200000|2024-11-12 11:00:00|21063.5|21061.3|21073|21070.8|21089|21086.8|21063.1|21060.9|7535
1731412800000|2024-11-12 12:00:00|21071.9|21069.7|21087.8|21085.6|21107.6|21105.4|21071.9|21069.7|9616
1731416400000|2024-11-12 13:00:00|21087.9|21085.7|21116.5|21114.3|21127.5|21125.3|21076.1|21073.9|12872
1731420000000|2024-11-12 14:00:00|21116.6|21114.4|21129.2|21128.1|21145.5|21144.4|21076.2|21075.1|64759
1731423600000|2024-11-12 15:00:00|21129.1|21128|21078.8|21077.7|21136|21134.9|21073|21071.9|74901
1731427200000|2024-11-12 16:00:00|21078.7|21077.6|21049.2|21048.1|21099.6|21098.5|21038.5|21037.4|59785
1731430800000|2024-11-12 17:00:00|21049|21047.9|20960.7|20959.6|21065.2|21064.1|20960.5|20959.4|51047
1731434400000|2024-11-12 18:00:00|20961|20959.9|21076.2|21075.1|21092.2|21091.1|20949.5|20948.4|59029
1731438000000|2024-11-12 19:00:00|21074.7|21073.6|21083.2|21082.1|21104.6|21103.5|21070.7|21069.6|34972
1731441600000|2024-11-12 20:00:00|21083|21081.9|21080.5|21079.4|21100.2|21099.1|21061.7|21060.6|51118
1731445200000|2024-11-12 21:00:00|21080.2|21079.1|21075.2|21070.2|21094.5|21092.3|21071.5|21069.3|11220
1731448800000|2024-11-12 22:00:00|21075.4|21070.4|21075.4|21070.4|21081.9|21076.9|21073.1|21068.1|0
1731452400000|2024-11-12 23:00:00|21076.2|21074|21058.1|21055.9|21081.5|21079.3|21041|21038.8|4863
1731456000000|2024-11-13 00:00:00|21058.8|21056.6|21042.6|21040.4|21060|21057.8|21036.8|21034.6|3076
1731459600000|2024-11-13 01:00:00|21042.3|21040.1|21037.5|21035.3|21055|21052.8|21031.2|21029|3100
1731463200000|2024-11-13 02:00:00|21037.3|21035.1|21048.2|21046|21050.3|21048.1|21030.5|21028.3|2608
1731466800000|2024-11-13 03:00:00|21048.1|21045.9|21044.3|21042.1|21059.1|21056.9|21043.1|21040.9|2334
1731470400000|2024-11-13 04:00:00|21044.5|21042.3|21037.8|21035.6|21046|21043.8|21030.8|21028.6|2460
1731474000000|2024-11-13 05:00:00|21038|21035.8|21018.2|21016|21039.5|21037.3|21014.6|21012.4|3645
1731477600000|2024-11-13 06:00:00|21017.8|21015.6|21016.2|21014|21027|21024.8|20999.1|20996.9|4767
1731481200000|2024-11-13 07:00:00|21016.1|21013.9|21027.6|21025.4|21042.6|21040.4|21013|21010.8|4059
1731484800000|2024-11-13 08:00:00|21027.7|21025.5|21075.8|21073.6|21077.2|21075|21018|21015.8|5622
1731488400000|2024-11-13 09:00:00|21075.7|21073.5|21074.2|21072|21080.7|21078.5|21061.3|21059.1|4943
1731492000000|2024-11-13 10:00:00|21074.5|21072.3|21049.3|21047.1|21081|21078.8|21046|21043.8|4308
1731495600000|2024-11-13 11:00:00|21049.5|21047.3|21024.6|21022.4|21054.6|21052.4|21022.6|21020.4|4730
1731499200000|2024-11-13 12:00:00|21024.7|21022.5|21029.8|21027.6|21053.3|21051.1|21012.5|21010.3|8844
1731502800000|2024-11-13 13:00:00|21029.3|21027.1|21071.6|21069.4|21140.8|21138.6|21018|21015.8|28812
1731506400000|2024-11-13 14:00:00|21072.2|21070|21037.7|21036.6|21097.6|21095.4|21019.2|21018.1|65915
1731510000000|2024-11-13 15:00:00|21037.9|21036.8|21012.7|21011.6|21038.3|21037.2|20955.9|20954.8|86715
1731513600000|2024-11-13 16:00:00|21012.9|21011.8|21062.5|21061.4|21072.9|21071.8|20987.8|20986.7|60694
1731517200000|2024-11-13 17:00:00|21061.4|21060.3|21125.9|21124.8|21128.9|21127.8|21055.2|21054.1|49312
1731520800000|2024-11-13 18:00:00|21125.7|21124.6|21154.4|21153.3|21165.4|21164.3|21106.4|21105.3|39951
1731524400000|2024-11-13 19:00:00|21154.7|21153.6|21079.7|21078.6|21155.2|21154.1|21065.8|21064.7|55255
1731528000000|2024-11-13 20:00:00|21078.9|21077.8|21053.8|21052.7|21117|21115.9|21021.7|21020.6|65235
1731531600000|2024-11-13 21:00:00|21053.4|21052.3|21064|21059|21083.5|21081.3|21050.2|21048|13427
1731535200000|2024-11-13 22:00:00|21063.9|21058.9|21064.5|21059.5|21065.9|21060.9|21060.4|21055.4|0
1731538800000|2024-11-13 23:00:00|21061.1|21058.9|21066.1|21063.9|21075.1|21072.9|21046.7|21044.5|3464
1731542400000|2024-11-14 00:00:00|21067.5|21065.3|21053.2|21051|21072|21069.8|21040.6|21038.4|2760
1731546000000|2024-11-14 01:00:00|21053|21050.8|21033.7|21031.5|21053.1|21050.9|21030.7|21028.5|4280
1731549600000|2024-11-14 02:00:00|21033.9|21031.7|21020.4|21018.2|21035.2|21033|21016.2|21014|3594
1731553200000|2024-11-14 03:00:00|21020.2|21018|21028.2|21026|21036.1|21033.9|21017|21014.8|3207
1731556800000|2024-11-14 04:00:00|21028.4|21026.2|21036.1|21033.9|21048.4|21046.2|21024.6|21022.4|2885
1731560400000|2024-11-14 05:00:00|21038.4|21036.2|21019.1|21016.9|21040.2|21038|21004.7|21002.5|3915
1731564000000|2024-11-14 06:00:00|21017.9|21015.7|20998.2|20996|21022.3|21020.1|20997.2|20995|3223
1731567600000|2024-11-14 07:00:00|20997.7|20995.5|21026.8|21024.6|21029.4|21027.2|20987.7|20985.5|4759
1731571200000|2024-11-14 08:00:00|21026.2|21024|21063.4|21061.2|21071.8|21069.6|21021.6|21019.4|8168
1731574800000|2024-11-14 09:00:00|21061.4|21059.2|21051.7|21049.5|21087.7|21085.5|21049.6|21047.4|7647
1731578400000|2024-11-14 10:00:00|21050.6|21048.4|21060.3|21058.1|21079.6|21077.4|21046.4|21044.2|5033
1731582000000|2024-11-14 11:00:00|21060.4|21058.2|21075.2|21073|21077.7|21075.5|21056.7|21054.5|4950
1731585600000|2024-11-14 12:00:00|21075.1|21072.9|21053.2|21051|21079.9|21077.7|21050.1|21047.9|5513
1731589200000|2024-11-14 13:00:00|21052.9|21050.7|21031.7|21029.5|21073.4|21071.2|21010.2|21008|20916
1731592800000|2024-11-14 14:00:00|21031.6|21029.4|20988.9|20987.8|21070.9|21069.8|20961.3|20960.2|74489
1731596400000|2024-11-14 15:00:00|20987.1|20986|20988|20986.9|21034.8|21033.7|20937.5|20936.4|76143
1731600000000|2024-11-14 16:00:00|20987.5|20986.4|20998.1|20997|21036.5|21035.4|20983.3|20982.2|45713
1731603600000|2024-11-14 17:00:00|20998.5|20997.4|20979.8|20978.7|21008.1|21007|20914|20912.9|63133
1731607200000|2024-11-14 18:00:00|20977.9|20976.8|20923.8|20922.7|21016.8|21015.7|20918.8|20917.7|43250
1731610800000|2024-11-14 19:00:00|20924.3|20923.2|20966|20964.9|20986.5|20985.4|20921.3|20920.2|45325
1731614400000|2024-11-14 20:00:00|20966.3|20965.2|20905.1|20904|20966.3|20965.2|20868|20866.9|94626
1731618000000|2024-11-14 21:00:00|20902.1|20901|20875.2|20870.2|20907.2|20905|20845|20842.8|18561
1731621600000|2024-11-14 22:00:00|20875.7|20870.7|20872.9|20867.9|20880|20875|20867.6|20862.6|0
1731625200000|2024-11-14 23:00:00|20874.5|20872.3|20847|20844.8|20878.5|20876.3|20834.4|20832.2|5043
1731628800000|2024-11-15 00:00:00|20847.1|20844.9|20823.8|20821.6|20853.4|20851.2|20810.6|20808.4|5412
1731632400000|2024-11-15 01:00:00|20822.6|20820.4|20791.6|20789.4|20823.9|20821.7|20783.3|20781.1|7255
1731636000000|2024-11-15 02:00:00|20791.5|20789.3|20814.9|20812.7|20816.6|20814.4|20785.4|20783.2|4490
1731639600000|2024-11-15 03:00:00|20815|20812.8|20806.2|20804|20824.1|20821.9|20803.7|20801.5|4200
1731643200000|2024-11-15 04:00:00|20805.7|20803.5|20819.5|20817.3|20819.5|20817.3|20791.5|20789.3|3925
1731646800000|2024-11-15 05:00:00|20819|20816.8|20799.9|20797.7|20829.1|20826.9|20795|20792.8|3028
1731650400000|2024-11-15 06:00:00|20800|20797.8|20769.5|20767.3|20800|20797.8|20731.2|20729|9485
1731654000000|2024-11-15 07:00:00|20769|20766.8|20745|20742.8|20775.2|20773|20741.2|20739|6890
1731657600000|2024-11-15 08:00:00|20744.6|20742.4|20732.6|20730.4|20759.5|20757.3|20694.7|20692.5|13622
1731661200000|2024-11-15 09:00:00|20735.2|20733|20720.9|20718.7|20737.9|20735.7|20709.5|20707.3|7187
1731664800000|2024-11-15 10:00:00|20720.7|20718.5|20727.7|20725.5|20731.9|20729.7|20707.4|20705.2|5181
1731668400000|2024-11-15 11:00:00|20727.9|20725.7|20744.1|20741.9|20756.5|20754.3|20725|20722.8|6514
1731672000000|2024-11-15 12:00:00|20743.7|20741.5|20762.4|20760.2|20766.7|20764.5|20736.2|20734|7717
1731675600000|2024-11-15 13:00:00|20762.2|20760|20712|20709.8|20764.1|20761.9|20703.1|20700.9|17690
1731679200000|2024-11-15 14:00:00|20711.9|20709.7|20589.4|20588.3|20718.5|20716.3|20578.9|20577.8|96192
1731682800000|2024-11-15 15:00:00|20591.7|20590.6|20461.8|20460.7|20596.7|20595.6|20442.8|20441.7|116080
1731686400000|2024-11-15 16:00:00|20460.8|20459.7|20396.3|20395.2|20491.3|20490.2|20381.8|20380.7|82466
1731690000000|2024-11-15 17:00:00|20396.2|20395.1|20384.3|20383.2|20413.6|20412.5|20347.6|20346.5|61624
1731693600000|2024-11-15 18:00:00|20384.2|20383.1|20329.7|20328.6|20391.4|20390.3|20306.4|20305.3|54945
1731697200000|2024-11-15 19:00:00|20331.1|20330|20363.3|20362.2|20396.2|20395.1|20322.3|20321.2|52783
1731700800000|2024-11-15 20:00:00|20362.1|20361|20394.8|20393.7|20416.5|20415.4|20355.7|20354.6|83531
1731704400000|2024-11-15 21:00:00|20392.9|20391.8|20407.7|20402.7|20423.8|20421.6|20392.2|20390|19417
1731708000000|2024-11-15 22:00:00|20407.8|20402.8|20407.8|20402.8|20407.8|20402.8|20407.8|20402.8|0
1731884400000|2024-11-17 23:00:00|20393|20390.8|20472.6|20470.4|20473|20470.8|20381.3|20379.1|8811
1731888000000|2024-11-18 00:00:00|20471.8|20469.6|20533|20530.8|20534.2|20532|20465.5|20463.3|8537
1731891600000|2024-11-18 01:00:00|20533.1|20530.9|20514.2|20512|20534.5|20532.3|20509|20506.8|6622
1731895200000|2024-11-18 02:00:00|20514.1|20511.9|20533|20530.8|20533|20530.8|20498.2|20496|4841
1731898800000|2024-11-18 03:00:00|20533.2|20531|20535.2|20533|20545.5|20543.3|20524.3|20522.1|3988
1731902400000|2024-11-18 04:00:00|20535.1|20532.9|20553.7|20551.5|20561.1|20558.9|20534.5|20532.3|3874
1731906000000|2024-11-18 05:00:00|20554.1|20551.9|20544.3|20542.1|20561.5|20559.3|20536.3|20534.1|3545
1731909600000|2024-11-18 06:00:00|20544.7|20542.5|20553.1|20550.9|20556.8|20554.6|20531.1|20528.9|3085
1731913200000|2024-11-18 07:00:00|20553.2|20551|20501.2|20499|20554.1|20551.9|20483.2|20481|8114
1731916800000|2024-11-18 08:00:00|20501.5|20499.3|20540|20537.8|20552.8|20550.6|20485.5|20483.3|11534
1731920400000|2024-11-18 09:00:00|20540.7|20538.5|20462.8|20460.6|20540.7|20538.5|20450|20447.8|17371
1731924000000|2024-11-18 10:00:00|20462.7|20460.5|20493|20490.8|20495.1|20492.9|20457.6|20455.4|7248
1731927600000|2024-11-18 11:00:00|20493.1|20490.9|20476.6|20474.4|20494.5|20492.3|20457.8|20455.6|5895
1731931200000|2024-11-18 12:00:00|20476.3|20474.1|20462.3|20460.1|20488|20485.8|20455|20452.8|8730
1731934800000|2024-11-18 13:00:00|20462.5|20460.3|20460|20457.8|20468.3|20466.1|20386.6|20384.4|23629
1731938400000|2024-11-18 14:00:00|20459.5|20457.3|20434.3|20433.2|20491.8|20489.6|20405.5|20404.4|71479
1731942000000|2024-11-18 15:00:00|20434.8|20433.7|20584.8|20583.7|20599.7|20598.6|20426.4|20425.3|78500
1731945600000|2024-11-18 16:00:00|20585.3|20584.2|20567.4|20566.3|20628.2|20627.1|20543.9|20542.8|58736
1731949200000|2024-11-18 17:00:00|20566.7|20565.6|20565.8|20564.7|20574.9|20573.8|20521.7|20520.6|42488
1731952800000|2024-11-18 18:00:00|20565.7|20564.6|20564.4|20563.3|20572.4|20571.3|20500|20498.9|40805
1731956400000|2024-11-18 19:00:00|20563.8|20562.7|20542.7|20541.6|20564.2|20563.1|20495|20493.9|41261
1731960000000|2024-11-18 20:00:00|20542.9|20541.8|20535|20533.9|20557.5|20556.4|20515.4|20514.3|48835
1731963600000|2024-11-18 21:00:00|20534.8|20533.7|20536.7|20531.7|20554.1|20551.9|20527.3|20525.1|10974
1731967200000|2024-11-18 22:00:00|20536.4|20531.4|20544.8|20539.8|20545|20540|20536.4|20531.4|1
1731970800000|2024-11-18 23:00:00|20547.3|20542.6|20530.3|20528.1|20547.3|20545.1|20511.4|20509.2|3598
1731974400000|2024-11-19 00:00:00|20531.1|20528.9|20534.3|20532.1|20558.3|20556.1|20522.6|20520.4|5017
1731978000000|2024-11-19 01:00:00|20534|20531.8|20545.4|20543.2|20550.1|20547.9|20514.9|20512.7|3865
1731981600000|2024-11-19 02:00:00|20545.3|20543.1|20563.8|20561.6|20566.6|20564.4|20538.8|20536.6|4246
1731985200000|2024-11-19 03:00:00|20564|20561.8|20585.4|20583.2|20596.1|20593.9|20561.4|20559.2|4606
1731988800000|2024-11-19 04:00:00|20585.5|20583.3|20589.5|20587.3|20604.1|20601.9|20584.3|20582.1|3268
1731992400000|2024-11-19 05:00:00|20589.8|20587.6|20576.8|20574.6|20591.8|20589.6|20567.8|20565.6|3144
1731996000000|2024-11-19 06:00:00|20577.4|20575.2|20586.1|20583.9|20593.3|20591.1|20572.3|20570.1|2368
1731999600000|2024-11-19 07:00:00|20586.3|20584.1|20582.6|20580.4|20588.9|20586.7|20559.6|20557.4|3847
1732003200000|2024-11-19 08:00:00|20582.5|20580.3|20538.4|20536.2|20597.3|20595.1|20472.4|20470.2|15390
1732006800000|2024-11-19 09:00:00|20534.6|20532.4|20450.1|20447.9|20556.9|20554.7|20401.6|20399.4|26858
1732010400000|2024-11-19 10:00:00|20447.8|20445.6|20488.1|20485.9|20503.6|20501.4|20439.1|20436.9|13078
1732014000000|2024-11-19 11:00:00|20488|20485.8|20489.1|20486.9|20496.5|20494.3|20446.3|20444.1|9404
1732017600000|2024-11-19 12:00:00|20488.9|20486.7|20523.4|20521.2|20532.4|20530.2|20485.8|20483.6|13206
1732021200000|2024-11-19 13:00:00|20522.9|20520.7|20330.9|20328.7|20530.3|20528.1|20325.6|20323.4|30938
1732024800000|2024-11-19 14:00:00|20331|20328.8|20462.6|20461.5|20494.6|20493.5|20291.6|20289.4|86830
1732028400000|2024-11-19 15:00:00|20463.3|20462.2|20545.6|20544.5|20565.7|20564.6|20433.3|20432.2|71737
1732032000000|2024-11-19 16:00:00|20545.5|20544.4|20577.8|20576.7|20608.7|20607.6|20545.1|20544|52904
1732035600000|2024-11-19 17:00:00|20578|20576.9|20603.2|20602.1|20617.3|20616.2|20552|20550.9|37795
1732039200000|2024-11-19 18:00:00|20603.5|20602.4|20693.2|20692.1|20700.7|20699.6|20588|20586.9|42575
1732042800000|2024-11-19 19:00:00|20692.8|20691.7|20647|20645.9|20700.2|20699.1|20617.5|20616.4|48314
1732046400000|2024-11-19 20:00:00|20647.3|20646.2|20672.9|20671.8|20687.4|20686.3|20635.5|20634.4|49205
1732050000000|2024-11-19 21:00:00|20673.5|20671.3|20665.3|20660.3|20699.7|20697.5|20662.3|20660.1|13805
1732053600000|2024-11-19 22:00:00|20665.5|20660.5|20664.5|20659.5|20667.6|20662.6|20661.6|20656.6|0
1732057200000|2024-11-19 23:00:00|20668.1|20665.9|20694.6|20692.4|20698.8|20696.6|20662.1|20659.9|3884
1732060800000|2024-11-20 00:00:00|20695.6|20693.4|20724.7|20722.5|20745.8|20743.6|20692.1|20689.9|7456
1732064400000|2024-11-20 01:00:00|20724.6|20722.4|20701.4|20699.2|20734.3|20732.1|20688.9|20686.7|7364
1732068000000|2024-11-20 02:00:00|20701.6|20699.4|20720.9|20718.7|20725.7|20723.5|20696.7|20694.5|4236
1732071600000|2024-11-20 03:00:00|20721.1|20718.9|20696.9|20694.7|20724.2|20722|20684.1|20681.9|4609
1732075200000|2024-11-20 04:00:00|20697.6|20695.4|20713.4|20711.2|20720.1|20717.9|20695.6|20693.4|3216
1732078800000|2024-11-20 05:00:00|20713.6|20711.4|20707.3|20705.1|20717.1|20714.9|20697.1|20694.9|2727
1732082400000|2024-11-20 06:00:00|20707.7|20705.5|20742.3|20740.1|20750.9|20748.7|20705.4|20703.2|6081
1732086000000|2024-11-20 07:00:00|20742.2|20740|20736.9|20734.7|20751.1|20748.9|20712.9|20710.7|6921
1732089600000|2024-11-20 08:00:00|20737.1|20734.9|20706.7|20704.5|20754.4|20752.2|20705.8|20703.6|9302
1732093200000|2024-11-20 09:00:00|20706.6|20704.4|20706.3|20704.1|20740.2|20738|20694.3|20692.1|7464
1732096800000|2024-11-20 10:00:00|20705.8|20703.6|20693.2|20691|20710.7|20708.5|20664.7|20662.5|8349
1732100400000|2024-11-20 11:00:00|20693.1|20690.9|20704.6|20702.4|20715.2|20713|20682.9|20680.7|7596
1732104000000|2024-11-20 12:00:00|20704.4|20702.2|20731.1|20728.9|20733.9|20731.7|20700.2|20698|7023
1732107600000|2024-11-20 13:00:00|20730.9|20728.7|20704.6|20702.4|20740.9|20738.7|20696.8|20694.6|9041
1732111200000|2024-11-20 14:00:00|20704.4|20702.2|20525.5|20524.4|20704.6|20702.4|20523.8|20522.7|84060
1732114800000|2024-11-20 15:00:00|20525|20523.9|20537.8|20536.7|20555.5|20554.4|20388.3|20387.2|119741
1732118400000|2024-11-20 16:00:00|20537.1|20536|20599.8|20598.7|20619.4|20618.3|20459|20457.9|81805
1732122000000|2024-11-20 17:00:00|20598.4|20597.3|20517.5|20516.4|20617.5|20616.4|20491.6|20490.5|54028
1732125600000|2024-11-20 18:00:00|20518.4|20517.3|20500.3|20499.2|20542.3|20541.2|20467.9|20466.8|39099
1732129200000|2024-11-20 19:00:00|20499.8|20498.7|20519.5|20518.4|20536.8|20535.7|20469.1|20468|34161
1732132800000|2024-11-20 20:00:00|20519|20517.9|20663.6|20662.5|20675|20673.9|20506|20504.9|69114
1732136400000|2024-11-20 21:00:00|20659.8|20658.7|20647.1|20642.1|20693.6|20691.4|20505.4|20503.2|33750
1732140000000|2024-11-20 22:00:00|20649.1|20644.1|20638.4|20633.4|20668.5|20663.5|20617.7|20612.7|0
1732143600000|2024-11-20 23:00:00|20643|20640.8|20663.1|20660.9|20673|20670.8|20598.5|20596.3|7553
1732147200000|2024-11-21 00:00:00|20663.3|20661.1|20560.6|20558.4|20668.3|20666.1|20556.6|20554.4|8981
1732150800000|2024-11-21 01:00:00|20561.8|20559.6|20542.1|20539.9|20584.2|20582|20531.2|20529|7671
1732154400000|2024-11-21 02:00:00|20542|20539.8|20559.9|20557.7|20570.6|20568.4|20538.8|20536.6|5063
1732158000000|2024-11-21 03:00:00|20559.6|20557.4|20566.4|20564.2|20600|20597.8|20559.6|20557.4|4826
1732161600000|2024-11-21 04:00:00|20566.3|20564.1|20589|20586.8|20594.8|20592.6|20549.6|20547.4|3465
1732165200000|2024-11-21 05:00:00|20588.9|20586.7|20589.5|20587.3|20615.6|20613.4|20572.3|20570.1|3879
1732168800000|2024-11-21 06:00:00|20590.6|20588.4|20600.6|20598.4|20604.8|20602.6|20577.3|20575.1|3295
1732172400000|2024-11-21 07:00:00|20600.8|20598.6|20580.9|20578.7|20635.9|20633.7|20518|20515.8|14333
1732176000000|2024-11-21 08:00:00|20581.6|20579.4|20587.9|20585.7|20613.1|20610.9|20547.4|20545.2|14355
1732179600000|2024-11-21 09:00:00|20587.8|20585.6|20558.6|20556.4|20587.8|20585.6|20507.9|20505.7|17219
1732183200000|2024-11-21 10:00:00|20557.6|20555.4|20591.5|20589.3|20598.4|20596.2|20544.4|20542.2|8429
1732186800000|2024-11-21 11:00:00|20591|20588.8|20643.5|20641.3|20653.3|20651.1|20589.8|20587.6|14883
1732190400000|2024-11-21 12:00:00|20643.9|20641.7|20673.3|20671.1|20720.1|20717.9|20635.5|20633.3|19757
1732194000000|2024-11-21 13:00:00|20673|20670.8|20755.8|20753.6|20784|20781.8|20670.4|20668.2|24987
1732197600000|2024-11-21 14:00:00|20756.6|20754.4|20579|20577.9|20816.3|20815.2|20540.5|20539.4|124535
1732201200000|2024-11-21 15:00:00|20579.6|20578.5|20618.8|20617.7|20626.5|20625.4|20425.5|20424.4|136360
1732204800000|2024-11-21 16:00:00|20620|20618.9|20643.8|20642.7|20701.7|20700.6|20600.5|20599.4|71110
1732208400000|2024-11-21 17:00:00|20644.1|20643|20730.2|20729.1|20768|20766.9|20609.1|20608|55420
1732212000000|2024-11-21 18:00:00|20730.6|20729.5|20768.2|20767.1|20777.2|20776.1|20723|20721.9|41003
1732215600000|2024-11-21 19:00:00|20768.1|20767|20759.2|20758.1|20777.7|20776.6|20703.5|20702.4|41173
1732219200000|2024-11-21 20:00:00|20759.1|20758|20734.3|20733.2|20789.5|20788.4|20731.3|20730.2|49646
1732222800000|2024-11-21 21:00:00|20734|20732.9|20707.8|20702.8|20742.1|20739.9|20701.9|20699.7|15392
1732226400000|2024-11-21 22:00:00|20710.3|20705.3|20713.1|20708.1|20715.5|20710.5|20702.4|20697.4|0
1732230000000|2024-11-21 23:00:00|20713.9|20711.7|20694.3|20692.1|20727.3|20725.1|20679.3|20677.1|5257
1732233600000|2024-11-22 00:00:00|20694.4|20692.2|20690.3|20688.1|20712.7|20710.5|20684.2|20682|3821
1732237200000|2024-11-22 01:00:00|20690.5|20688.3|20719.7|20717.5|20731.2|20729|20690.3|20688.1|4197
1732240800000|2024-11-22 02:00:00|20719.5|20717.3|20740.8|20738.6|20745.3|20743.1|20713.2|20711|3013
1732244400000|2024-11-22 03:00:00|20740.5|20738.3|20711.6|20709.4|20764.8|20762.6|20681.1|20678.9|7956
1732248000000|2024-11-22 04:00:00|20710.9|20708.7|20729.4|20727.2|20741.8|20739.6|20702.3|20700.1|4638
1732251600000|2024-11-22 05:00:00|20729.5|20727.3|20685.9|20683.7|20738|20735.8|20684.4|20682.2|5237
1732255200000|2024-11-22 06:00:00|20686.5|20684.3|20721.9|20719.7|20735|20732.8|20683.4|20681.2|4121
1732258800000|2024-11-22 07:00:00|20721.5|20719.3|20731.8|20729.6|20747.6|20745.4|20708.3|20706.1|4942
1732262400000|2024-11-22 08:00:00|20731.1|20728.9|20727.5|20725.3|20751.4|20749.2|20705.6|20703.4|8772
1732266000000|2024-11-22 09:00:00|20727.6|20725.4|20677.8|20675.6|20728.3|20726.1|20614.6|20612.4|19100
1732269600000|2024-11-22 10:00:00|20678|20675.8|20662|20659.8|20680.1|20677.9|20614.4|20612.2|10461
1732273200000|2024-11-22 11:00:00|20661.9|20659.7|20691|20688.8|20694.6|20692.4|20641.4|20639.2|7264
1732276800000|2024-11-22 12:00:00|20691.1|20688.9|20717.3|20715.1|20723|20720.8|20688.6|20686.4|8655
1732280400000|2024-11-22 13:00:00|20717.4|20715.2|20705.3|20703.1|20736.3|20734.1|20696.5|20694.3|12406
1732284000000|2024-11-22 14:00:00|20704.9|20702.7|20774.8|20773.7|20792.2|20791.1|20691.8|20689.6|76821
1732287600000|2024-11-22 15:00:00|20774|20772.9|20762.9|20761.8|20775.4|20774.3|20642.4|20641.3|100505
1732291200000|2024-11-22 16:00:00|20762.4|20761.3|20733.7|20732.6|20767.4|20766.3|20664.2|20663.1|69982
1732294800000|2024-11-22 17:00:00|20734.2|20733.1|20775.3|20774.2|20784.7|20783.6|20717.8|20716.7|45092
1732298400000|2024-11-22 18:00:00|20775.4|20774.3|20766.9|20765.8|20799.9|20798.8|20746.1|20745|37100
1732302000000|2024-11-22 19:00:00|20767.1|20766|20767.4|20766.3|20774.1|20773|20716.1|20715|31029
1732305600000|2024-11-22 20:00:00|20765.2|20764.1|20768.3|20767.2|20788.6|20787.5|20722.1|20721|52478
1732309200000|2024-11-22 21:00:00|20768.4|20767.3|20799.3|20794.3|20800.3|20798.1|20761|20758.8|15241
1732489200000|2024-11-24 23:00:00|20862.5|20860.3|20859.8|20857.6|20877.8|20875.6|20853.2|20851|6407
1732492800000|2024-11-25 00:00:00|20859.7|20857.5|20878.3|20876.1|20879.2|20877|20859.3|20857.1|3589
1732496400000|2024-11-25 01:00:00|20878.2|20876|20876.3|20874.1|20891.1|20888.9|20874.1|20871.9|4445
1732500000000|2024-11-25 02:00:00|20876.5|20874.3|20883.3|20881.1|20888|20885.8|20876.3|20874.1|2541
1732503600000|2024-11-25 03:00:00|20883.2|20881|20884.5|20882.3|20891.5|20889.3|20876|20873.8|2535
1732507200000|2024-11-25 04:00:00|20884.8|20882.6|20889.3|20887.1|20893.2|20891|20882.8|20880.6|2195
1732510800000|2024-11-25 05:00:00|20889.2|20887|20894.5|20892.3|20895.5|20893.3|20882.2|20880|2148
1732514400000|2024-11-25 06:00:00|20894.1|20891.9|20882.7|20880.5|20894.1|20891.9|20878.3|20876.1|2646
1732518000000|2024-11-25 07:00:00|20882.8|20880.6|20878.6|20876.4|20890|20887.8|20874.8|20872.6|2749
1732521600000|2024-11-25 08:00:00|20878.7|20876.5|20882.3|20880.1|20887.7|20885.5|20855.5|20853.3|6438
1732525200000|2024-11-25 09:00:00|20880.5|20878.3|20891.2|20889|20894|20891.8|20868.8|20866.6|5036
1732528800000|2024-11-25 10:00:00|20891.3|20889.1|20902.8|20900.6|20904.5|20902.3|20885.8|20883.6|4551
1732532400000|2024-11-25 11:00:00|20902.7|20900.5|20888.7|20886.5|20903.7|20901.5|20886.8|20884.6|4236
1732536000000|2024-11-25 12:00:00|20889.1|20886.9|20878.7|20876.5|20896.3|20894.1|20867.7|20865.5|8028
1732539600000|2024-11-25 13:00:00|20878.8|20876.6|20923|20920.8|20950.7|20948.5|20867|20864.8|21012
1732543200000|2024-11-25 14:00:00|20922.7|20920.5|20868.2|20867.1|21003.9|21002.8|20842|20840.9|104013
1732546800000|2024-11-25 15:00:00|20867.7|20866.6|20818.8|20817.7|20879.9|20878.8|20792.8|20791.7|97962
1732550400000|2024-11-25 16:00:00|20818.9|20817.8|20827.9|20826.8|20884|20882.9|20810.4|20809.3|51789
1732554000000|2024-11-25 17:00:00|20828.2|20827.1|20774.8|20773.7|20833.3|20832.2|20703.7|20702.6|68838
1732557600000|2024-11-25 18:00:00|20774.4|20773.3|20774.9|20773.8|20812.9|20811.8|20765.5|20764.4|39074
1732561200000|2024-11-25 19:00:00|20775.2|20774.1|20784.4|20783.3|20801.9|20800.8|20749.2|20748.1|31237
1732564800000|2024-11-25 20:00:00|20784.5|20783.4|20801.2|20800.1|20808.7|20807.6|20759.2|20758.1|46640
1732568400000|2024-11-25 21:00:00|20801.7|20799.5|20823.8|20818.8|20841.2|20839|20786.7|20784.5|16370
1732572000000|2024-11-25 22:00:00|20823.9|20818.9|20824.3|20819.3|20827.1|20822.1|20817.5|20812.5|0
1732575600000|2024-11-25 23:00:00|20824.4|20819.4|20761.2|20759|20859.5|20857.3|20727.2|20725|10388
1732579200000|2024-11-26 00:00:00|20761.4|20759.2|20724.1|20721.9|20765.2|20763|20713.5|20711.3|10668
1732582800000|2024-11-26 01:00:00|20725|20722.8|20769.7|20767.5|20772.9|20770.7|20682|20679.8|10403
1732586400000|2024-11-26 02:00:00|20769.6|20767.4|20799.5|20797.3|20811.7|20809.5|20769.2|20767|5452
1732590000000|2024-11-26 03:00:00|20799.2|20797|20822.7|20820.5|20835.4|20833.2|20793.9|20791.7|4398
1732593600000|2024-11-26 04:00:00|20822.6|20820.4|20829.9|20827.7|20841.5|20839.3|20814.7|20812.5|3678
1732597200000|2024-11-26 05:00:00|20830|20827.8|20810.7|20808.5|20837.1|20834.9|20798.5|20796.3|3649
1732600800000|2024-11-26 06:00:00|20811|20808.8|20835.2|20833|20852.2|20850|20810|20807.8|3529
1732604400000|2024-11-26 07:00:00|20835.1|20832.9|20806.2|20804|20837.4|20835.2|20803.1|20800.9|5111
1732608000000|2024-11-26 08:00:00|20805.2|20803|20798|20795.8|20822|20819.8|20780.1|20777.9|9278
1732611600000|2024-11-26 09:00:00|20798.9|20796.7|20814.1|20811.9|20825|20822.8|20792.4|20790.2|6874
1732615200000|2024-11-26 10:00:00|20814|20811.8|20822.2|20820|20833.2|20831|20790|20787.8|6118
1732618800000|2024-11-26 11:00:00|20823.2|20821|20867.5|20865.3|20872.5|20870.3|20808.4|20806.2|7729
1732622400000|2024-11-26 12:00:00|20867.4|20865.2|20875.1|20872.9|20883|20880.8|20855.2|20853|11816
1732626000000|2024-11-26 13:00:00|20875.2|20873|20871.1|20868.9|20881.7|20879.5|20848.4|20846.2|12241
1732629600000|2024-11-26 14:00:00|20870.9|20868.7|20896.8|20895.7|20951.6|20950.5|20852.6|20850.4|76527
1732633200000|2024-11-26 15:00:00|20898.2|20897.1|20877.9|20876.8|20924.3|20923.2|20846.9|20845.8|80984
1732636800000|2024-11-26 16:00:00|20877.7|20876.6|20892.7|20891.6|20911.3|20910.2|20851.7|20850.6|54043
1732640400000|2024-11-26 17:00:00|20892.8|20891.7|20908.7|20907.6|20911.7|20910.6|20855.9|20854.8|34503
1732644000000|2024-11-26 18:00:00|20908.2|20907.1|20897.1|20896|20908.9|20907.8|20871.9|20870.8|26139
1732647600000|2024-11-26 19:00:00|20896.9|20895.8|20860.2|20859.1|20909.1|20908|20831.7|20830.6|46613
1732651200000|2024-11-26 20:00:00|20860.1|20859|20917.6|20916.5|20935.9|20934.8|20854.7|20853.6|54286
1732654800000|2024-11-26 21:00:00|20916.1|20915|20927.8|20922.8|20935.1|20932.9|20915.4|20913.2|12529
1732658400000|2024-11-26 22:00:00|20927.9|20922.9|20921.3|20916.3|20928.3|20923.3|20913.1|20908.1|0
1732662000000|2024-11-26 23:00:00|20916.8|20914.6|20915.6|20913.4|20927.5|20925.3|20895.3|20893.1|3455
1732665600000|2024-11-27 00:00:00|20915.1|20912.9|20915.6|20913.4|20919|20916.8|20901.6|20899.4|2922
1732669200000|2024-11-27 01:00:00|20916.4|20914.2|20924.4|20922.2|20927|20924.8|20912.6|20910.4|2127
1732672800000|2024-11-27 02:00:00|20924.6|20922.4|20938.1|20935.9|20950|20947.8|20921.3|20919.1|3928
1732676400000|2024-11-27 03:00:00|20938.4|20936.2|20916.9|20914.7|20938.9|20936.7|20910.3|20908.1|3163
1732680000000|2024-11-27 04:00:00|20916.8|20914.6|20899.1|20896.9|20918|20915.8|20890.6|20888.4|2661
1732683600000|2024-11-27 05:00:00|20899.3|20897.1|20891.3|20889.1|20903.9|20901.7|20884.8|20882.6|2475
1732687200000|2024-11-27 06:00:00|20891.4|20889.2|20902.1|20899.9|20910.3|20908.1|20890.3|20888.1|2431
1732690800000|2024-11-27 07:00:00|20902.3|20900.1|20911.3|20909.1|20922.1|20919.9|20896.1|20893.9|4089
1732694400000|2024-11-27 08:00:00|20910.8|20908.6|20869.4|20867.2|20913.6|20911.4|20854.9|20852.7|13001
1732698000000|2024-11-27 09:00:00|20869.3|20867.1|20854.1|20851.9|20885.3|20883.1|20837|20834.8|9443
1732701600000|2024-11-27 10:00:00|20854|20851.8|20867.8|20865.6|20871.3|20869.1|20842.5|20840.3|4884
1732705200000|2024-11-27 11:00:00|20866.4|20864.2|20862.6|20860.4|20871.3|20869.1|20838.1|20835.9|4857
1732708800000|2024-11-27 12:00:00|20862.8|20860.6|20876|20873.8|20883.4|20881.2|20848.8|20846.6|7121
1732712400000|2024-11-27 13:00:00|20876.1|20873.9|20886.5|20884.3|20903.4|20901.2|20873.6|20871.4|13182
1732716000000|2024-11-27 14:00:00|20886.3|20884.1|20791.6|20790.5|20888.3|20886.1|20772.1|20771|66792
1732719600000|2024-11-27 15:00:00|20791.3|20790.2|20675|20673.9|20792.6|20791.5|20658.2|20657.1|101428
1732723200000|2024-11-27 16:00:00|20675.2|20674.1|20647.7|20646.6|20693.2|20692.1|20628.7|20627.6|69456
1732726800000|2024-11-27 17:00:00|20648.2|20647.1|20675.2|20674.1|20677.8|20676.7|20607.3|20606.2|45331
1732730400000|2024-11-27 18:00:00|20674.7|20673.6|20742.2|20741.1|20750.2|20749.1|20667.7|20666.6|45705
1732734000000|2024-11-27 19:00:00|20742.1|20741|20735.8|20734.7|20757.5|20756.4|20722.2|20721.1|35874
1732737600000|2024-11-27 20:00:00|20736|20734.9|20747.2|20746.1|20761.6|20760.5|20702|20700.9|55841
1732741200000|2024-11-27 21:00:00|20747.1|20746|20740|20735|20757.8|20755.6|20729.4|20727.2|13208
1732744800000|2024-11-27 22:00:00|20740.3|20735.3|20742.3|20737.3|20745.2|20740.2|20740.1|20735.1|0
1732748400000|2024-11-27 23:00:00|20741.6|20739.4|20755.4|20753.2|20765.1|20762.9|20738.8|20736.6|1622
1732752000000|2024-11-28 00:00:00|20755.6|20753.4|20777.2|20775|20783.4|20781.2|20755.1|20752.9|2168
1732755600000|2024-11-28 01:00:00|20777.3|20775.1|20768.4|20766.2|20785.8|20783.6|20765.2|20763|2631
1732759200000|2024-11-28 02:00:00|20768.6|20766.4|20779.9|20777.7|20783.1|20780.9|20766.2|20764|1299
1732762800000|2024-11-28 03:00:00|20780.1|20777.9|20784.7|20782.5|20789.2|20787|20774.7|20772.5|1365
1732766400000|2024-11-28 04:00:00|20784.8|20782.6|20786.8|20784.6|20793.3|20791.1|20782.1|20779.9|1264
1732770000000|2024-11-28 05:00:00|20786.9|20784.7|20789.1|20786.9|20791.4|20789.2|20782.2|20780|815
1732773600000|2024-11-28 06:00:00|20789.2|20787|20794.9|20792.7|20795.4|20793.2|20783.8|20781.6|1240
1732777200000|2024-11-28 07:00:00|20794.8|20792.6|20793.3|20791.1|20801.3|20799.1|20784.7|20782.5|2306
1732780800000|2024-11-28 08:00:00|20794.2|20792|20785.8|20783.6|20797.8|20795.6|20775.2|20773|3079
1732784400000|2024-11-28 09:00:00|20785.9|20783.7|20788.9|20786.7|20791.9|20789.7|20780.4|20778.2|1854
1732788000000|2024-11-28 10:00:00|20789.1|20786.9|20790.3|20788.1|20792.7|20790.5|20782.9|20780.7|1482
1732791600000|2024-11-28 11:00:00|20790.4|20788.2|20793.3|20791.1|20795.2|20793|20780.3|20778.1|2105
1732795200000|2024-11-28 12:00:00|20793.2|20791|20804.6|20802.4|20806.6|20804.4|20790.7|20788.5|2108
1732798800000|2024-11-28 13:00:00|20804.9|20802.7|20802.7|20800.5|20809.4|20807.2|20789.9|20787.7|2786
1732802400000|2024-11-28 14:00:00|20802.6|20800.4|20819.5|20818.4|20826.8|20825.7|20796.6|20794.4|8262
1732806000000|2024-11-28 15:00:00|20819.6|20818.5|20829.1|20828|20836.5|20835.4|20815.5|20814.4|8457
1732809600000|2024-11-28 16:00:00|20829.3|20828.2|20813.1|20812|20840.3|20839.2|20809.5|20808.4|6092
1732813200000|2024-11-28 17:00:00|20813.3|20812.2|20821.1|20820|20831.9|20830.8|20813.3|20812.2|3828
1732816800000|2024-11-28 18:00:00|20820.5|20815.5|20816.2|20811.2|20821.4|20816.4|20809.8|20804.8|0
1732820400000|2024-11-28 19:00:00|20816.3|20811.3|20819.5|20814.5|20820.5|20815.5|20815.1|20810.1|0
1732824000000|2024-11-28 20:00:00|20823.1|20818.1|20826.5|20821.5|20826.5|20821.5|20817.8|20812.8|0
1732827600000|2024-11-28 21:00:00|20826.4|20821.4|20824.8|20819.8|20826.4|20821.4|20824.8|20819.8|0
1732831200000|2024-11-28 22:00:00|20824.7|20819.7|20825.1|20820.1|20825.1|20820.1|20824.5|20819.5|0
1732834800000|2024-11-28 23:00:00|20815.3|20813.1|20827.8|20825.6|20832|20829.8|20808.3|20806.1|1617
1732838400000|2024-11-29 00:00:00|20828|20825.8|20779.4|20777.2|20829.6|20827.4|20768.9|20766.7|3664
1732842000000|2024-11-29 01:00:00|20778.6|20776.4|20816.6|20814.4|20816.8|20814.6|20762.9|20760.7|4760
1732845600000|2024-11-29 02:00:00|20816.5|20814.3|20840.6|20838.4|20841.4|20839.2|20816|20813.8|3334
1732849200000|2024-11-29 03:00:00|20841.1|20838.9|20854.1|20851.9|20858.9|20856.7|20841.1|20838.9|3233
1732852800000|2024-11-29 04:00:00|20854.5|20852.3|20871.9|20869.7|20877.6|20875.4|20854.4|20852.2|3592
1732856400000|2024-11-29 05:00:00|20872|20869.8|20841.6|20839.4|20875.4|20873.2|20840.4|20838.2|2748
1732860000000|2024-11-29 06:00:00|20842.1|20839.9|20846.3|20844.1|20852.6|20850.4|20830.9|20828.7|2606
1732863600000|2024-11-29 07:00:00|20846.1|20843.9|20820.9|20818.7|20847.3|20845.1|20805.6|20803.4|4565
1732867200000|2024-11-29 08:00:00|20821.5|20819.3|20840.6|20838.4|20845.3|20843.1|20820.1|20817.9|5413
1732870800000|2024-11-29 09:00:00|20840.5|20838.3|20837.4|20835.2|20849.8|20847.6|20834.6|20832.4|4111
1732874400000|2024-11-29 10:00:00|20837.5|20835.3|20835.6|20833.4|20848.8|20846.6|20820.6|20818.4|3672
1732878000000|2024-11-29 11:00:00|20835.3|20833.1|20824.6|20822.4|20835.3|20833.1|20815.4|20813.2|3730
1732881600000|2024-11-29 12:00:00|20823.4|20821.2|20797.9|20795.7|20826.6|20824.4|20782.9|20780.7|6143
1732885200000|2024-11-29 13:00:00|20797.8|20795.6|20768.8|20766.6|20804.3|20802.1|20752.8|20750.6|12548
1732888800000|2024-11-29 14:00:00|20768.5|20766.3|20855.5|20854.4|20858.2|20857.1|20745.6|20744.5|51847
1732892400000|2024-11-29 15:00:00|20856|20854.9|20893.7|20892.6|20920.8|20919.7|20845|20843.9|65419
1732896000000|2024-11-29 16:00:00|20894|20892.9|20935.6|20934.5|20945.5|20944.4|20894|20892.9|44585
1732899600000|2024-11-29 17:00:00|20935.9|20934.8|20929.6|20928.5|20956.2|20955.1|20918.6|20917.5|48570
1732903200000|2024-11-29 18:00:00|20929.9|20928.8|20933.9|20928.9|20934.7|20933.3|20919.9|20918.8|6866
1732906800000|2024-11-29 19:00:00|20930.3|20925.3|20916.7|20911.7|20930.3|20925.3|20915|20910|0
1732910400000|2024-11-29 20:00:00|20920.3|20915.3|20905.5|20900.5|20925.5|20920.5|20900.8|20895.8|0
1733094000000|2024-12-01 23:00:00|20940|20937.8|20907.5|20905.3|20945.7|20943.5|20895.8|20893.6|6289
1733097600000|2024-12-02 00:00:00|20907.6|20905.4|20899.1|20896.9|20925.6|20923.4|20885.1|20882.9|5167
1733101200000|2024-12-02 01:00:00|20899.3|20897.1|20899.5|20897.3|20917.2|20915|20892.1|20889.9|3583
1733104800000|2024-12-02 02:00:00|20899.6|20897.4|20896.2|20894|20904.3|20902.1|20891.2|20889|2767
1733108400000|2024-12-02 03:00:00|20896.5|20894.3|20892.5|20890.3|20907.2|20905|20888.5|20886.3|2624
1733112000000|2024-12-02 04:00:00|20892.6|20890.4|20900|20897.8|20909|20906.8|20890|20887.8|2730
1733115600000|2024-12-02 05:00:00|20900.2|20898|20896.8|20894.6|20906.1|20903.9|20890|20887.8|2304
1733119200000|2024-12-02 06:00:00|20896.7|20894.5|20895.8|20893.6|20899.2|20897|20882.8|20880.6|2546
1733122800000|2024-12-02 07:00:00|20896|20893.8|20904.1|20901.9|20905.2|20903|20889.5|20887.3|2466
1733126400000|2024-12-02 08:00:00|20902.1|20899.9|20913.6|20911.4|20915.6|20913.4|20894.8|20892.6|4244
1733130000000|2024-12-02 09:00:00|20913|20910.8|20895.2|20893|20916.2|20914|20892.8|20890.6|4297
1733133600000|2024-12-02 10:00:00|20895.3|20893.1|20892.2|20890|20906.3|20904.1|20882.8|20880.6|5125
1733137200000|2024-12-02 11:00:00|20892.1|20889.9|20910.8|20908.6|20912.6|20910.4|20890.3|20888.1|4110
1733140800000|2024-12-02 12:00:00|20911|20908.8|20949.6|20947.4|20954.3|20952.1|20908.6|20906.4|9076
1733144400000|2024-12-02 13:00:00|20949.5|20947.3|20969.6|20967.4|20978.8|20976.6|20942.1|20939.9|13560
1733148000000|2024-12-02 14:00:00|20969.5|20967.3|21093.2|21092.1|21111.9|21110.8|20967|20964.8|85447
1733151600000|2024-12-02 15:00:00|21100.8|21099.7|21098.1|21097|21145.5|21144.4|21083.6|21082.5|82456
1733155200000|2024-12-02 16:00:00|21098.9|21097.8|21171.6|21170.5|21179.6|21178.5|21094.9|21093.8|54392
1733158800000|2024-12-02 17:00:00|21171.4|21170.3|21169.9|21168.8|21201.6|21200.5|21167.6|21166.5|39291
1733162400000|2024-12-02 18:00:00|21170.8|21169.7|21155.8|21154.7|21176.3|21175.2|21138.4|21137.3|33404
1733166000000|2024-12-02 19:00:00|21155.6|21154.5|21163|21161.9|21163.3|21162.2|21119.7|21118.6|34464
1733169600000|2024-12-02 20:00:00|21162.8|21161.7|21160.9|21159.8|21183.7|21182.6|21147|21145.9|53779
1733173200000|2024-12-02 21:00:00|21160|21158.9|21156.4|21151.4|21183.1|21180.9|21152.3|21150.1|15276
1733176800000|2024-12-02 22:00:00|21156.3|21151.3|21162.1|21157.1|21164.2|21159.2|21155.2|21150.2|1
1733180400000|2024-12-02 23:00:00|21159.7|21157.5|21160.8|21158.6|21170.7|21168.5|21150.5|21148.3|3068
1733184000000|2024-12-03 00:00:00|21163.2|21161|21156.8|21154.6|21166.5|21164.3|21151|21148.8|2341
1733187600000|2024-12-03 01:00:00|21157.5|21155.3|21162.7|21160.5|21173.2|21171|21150.2|21148|3269
1733191200000|2024-12-03 02:00:00|21162.8|21160.6|21164.8|21162.6|21166.9|21164.7|21156.2|21154|1759
1733194800000|2024-12-03 03:00:00|21164.7|21162.5|21176.9|21174.7|21183.7|21181.5|21164.5|21162.3|2668
1733198400000|2024-12-03 04:00:00|21176.8|21174.6|21171.4|21169.2|21185.7|21183.5|21171|21168.8|1773
1733202000000|2024-12-03 05:00:00|21171.5|21169.3|21177.5|21175.3|21180.2|21178|21168.2|21166|1228
1733205600000|2024-12-03 06:00:00|21177.7|21175.5|21173.5|21171.3|21184.2|21182|21171.8|21169.6|1752
1733209200000|2024-12-03 07:00:00|21173.3|21171.1|21173.7|21171.5|21181.8|21179.6|21165.8|21163.6|2560
1733212800000|2024-12-03 08:00:00|21174|21171.8|21164|21161.8|21189.8|21187.6|21158|21155.8|6928
1733216400000|2024-12-03 09:00:00|21163.3|21161.1|21163.4|21161.2|21169.7|21167.5|21158|21155.8|4477
1733220000000|2024-12-03 10:00:00|21163.5|21161.3|21149|21146.8|21168.7|21166.5|21148.7|21146.5|3875
1733223600000|2024-12-03 11:00:00|21149.3|21147.1|21153.4|21151.2|21157.9|21155.7|21134.3|21132.1|6259
1733227200000|2024-12-03 12:00:00|21154.7|21152.5|21153.3|21151.1|21167.9|21165.7|21133.8|21131.6|6727
1733230800000|2024-12-03 13:00:00|21153.9|21151.7|21142.5|21140.3|21171.9|21169.7|21141.9|21139.7|9195
1733234400000|2024-12-03 14:00:00|21142.7|21140.5|21148.9|21147.8|21156.7|21154.5|21081.2|21080.1|78051
1733238000000|2024-12-03 15:00:00|21148.5|21147.4|21152.9|21151.8|21179.4|21178.3|21111|21109.9|79223
1733241600000|2024-12-03 16:00:00|21153.1|21152|21151.9|21150.8|21208.1|21207|21142.6|21141.5|64865
1733245200000|2024-12-03 17:00:00|21152|21150.9|21188.1|21187|21188.9|21187.8|21136.4|21135.3|34624
1733248800000|2024-12-03 18:00:00|21188|21186.9|21178.1|21177|21192.2|21191.1|21159.1|21158|29324
1733252400000|2024-12-03 19:00:00|21177.9|21176.8|21200.9|21199.8|21207.7|21206.6|21169.6|21168.5|29715
1733256000000|2024-12-03 20:00:00|21200.7|21199.6|21225.1|21224|21234.6|21233.5|21185|21183.9|46613
1733259600000|2024-12-03 21:00:00|21225|21223.9|21273.5|21268.5|21275|21272.8|21219.1|21216.9|19921
1733263200000|2024-12-03 22:00:00|21273.9|21268.9|21277.7|21272.7|21278.2|21273.2|21267.3|21262.3|0
1733266800000|2024-12-03 23:00:00|21277.6|21272.6|21282.5|21280.3|21285.3|21283.1|21255.8|21253.6|4671
1733270400000|2024-12-04 00:00:00|21282.8|21280.6|21272.2|21270|21283.2|21281|21265.7|21263.5|3690
1733274000000|2024-12-04 01:00:00|21272.5|21270.3|21273.5|21271.3|21284.2|21282|21269.7|21267.5|2825
1733277600000|2024-12-04 02:00:00|21273.4|21271.2|21285.5|21283.3|21289.7|21287.5|21273.4|21271.2|2371
1733281200000|2024-12-04 03:00:00|21285.7|21283.5|21290|21287.8|21293.2|21291|21275.8|21273.6|3208
1733284800000|2024-12-04 04:00:00|21290.2|21288|21301.2|21299|21303.7|21301.5|21287.9|21285.7|2204
1733288400000|2024-12-04 05:00:00|21301|21298.8|21306.4|21304.2|21317.5|21315.3|21295.4|21293.2|2965
1733292000000|2024-12-04 06:00:00|21306.7|21304.5|21303|21300.8|21311.7|21309.5|21287.3|21285.1|3123
1733295600000|2024-12-04 07:00:00|21302.9|21300.7|21297.7|21295.5|21308.4|21306.2|21292.7|21290.5|3446
1733299200000|2024-12-04 08:00:00|21298.4|21296.2|21334.9|21332.7|21336.2|21334|21294.9|21292.7|7388
1733302800000|2024-12-04 09:00:00|21334.8|21332.6|21348.5|21346.3|21352.2|21350|21325.9|21323.7|8700
1733306400000|2024-12-04 10:00:00|21349.2|21347|21355.7|21353.5|21362.3|21360.1|21335.8|21333.6|5659
1733310000000|2024-12-04 11:00:00|21355.8|21353.6|21367.5|21365.3|21377.4|21375.2|21349.8|21347.6|6426
1733313600000|2024-12-04 12:00:00|21367.3|21365.1|21359.9|21357.7|21375.9|21373.7|21357.2|21355|5539
1733317200000|2024-12-04 13:00:00|21360|21357.8|21397.4|21395.2|21398.5|21396.3|21359.4|21357.2|14913
1733320800000|2024-12-04 14:00:00|21397.5|21395.3|21365.9|21364.8|21405.7|21403.5|21337.4|21336.3|69192
1733324400000|2024-12-04 15:00:00|21366.1|21365|21431.4|21430.3|21439.9|21438.8|21340.6|21339.5|85307
1733328000000|2024-12-04 16:00:00|21431.6|21430.5|21422.9|21421.8|21444.5|21443.4|21397.9|21396.8|44053
1733331600000|2024-12-04 17:00:00|21422.2|21421.1|21430.4|21429.3|21441.3|21440.2|21405.7|21404.6|34333
1733335200000|2024-12-04 18:00:00|21431.3|21430.2|21422.8|21421.7|21444|21442.9|21389.8|21388.7|36806
1733338800000|2024-12-04 19:00:00|21421.1|21420|21462.3|21461.2|21467.7|21466.6|21413.8|21412.7|41011
1733342400000|2024-12-04 20:00:00|21461.5|21460.4|21487.3|21486.2|21498.3|21497.2|21457.6|21456.5|51668
1733346000000|2024-12-04 21:00:00|21485.6|21484.5|21467.5|21462.5|21486.8|21484.6|21458.9|21456.7|16827
1733349600000|2024-12-04 22:00:00|21467.7|21462.7|21470.8|21465.8|21475.4|21470.4|21465.4|21460.4|0
1733353200000|2024-12-04 23:00:00|21464.5|21462.3|21462.2|21460|21475.1|21472.9|21456.5|21454.3|3640
1733356800000|2024-12-05 00:00:00|21461.7|21459.5|21449.2|21447|21462.5|21460.3|21447.6|21445.4|3275
1733360400000|2024-12-05 01:00:00|21449.3|21447.1|21465.7|21463.5|21471.3|21469.1|21447.2|21445|3886
1733364000000|2024-12-05 02:00:00|21466.1|21463.9|21460.5|21458.3|21472.2|21470|21459.1|21456.9|1954
1733367600000|2024-12-05 03:00:00|21460.3|21458.1|21467.2|21465|21469.5|21467.3|21459.5|21457.3|1774
1733371200000|2024-12-05 04:00:00|21467.1|21464.9|21462|21459.8|21467.1|21464.9|21454.8|21452.6|1842
1733374800000|2024-12-05 05:00:00|21462.1|21459.9|21466.5|21464.3|21467.5|21465.3|21457.6|21455.4|1376
1733378400000|2024-12-05 06:00:00|21467.8|21465.6|21455.6|21453.4|21471.5|21469.3|21454.2|21452|2083
1733382000000|2024-12-05 07:00:00|21454.8|21452.6|21446.3|21444.1|21456|21453.8|21444.2|21442|3839
1733385600000|2024-12-05 08:00:00|21445.8|21443.6|21455.6|21453.4|21461.7|21459.5|21441|21438.8|5068
1733389200000|2024-12-05 09:00:00|21455.7|21453.5|21459|21456.8|21460.5|21458.3|21441.8|21439.6|4663
1733392800000|2024-12-05 10:00:00|21458.8|21456.6|21456.5|21454.3|21468.7|21466.5|21452|21449.8|3803
1733396400000|2024-12-05 11:00:00|21456.3|21454.1|21469.1|21466.9|21474.1|21471.9|21453.8|21451.6|3645
1733400000000|2024-12-05 12:00:00|21469.5|21467.3|21488.7|21486.5|21489.3|21487.1|21469.1|21466.9|5907
1733403600000|2024-12-05 13:00:00|21489.2|21487|21478.2|21476|21489.5|21487.3|21458|21455.8|10551
1733407200000|2024-12-05 14:00:00|21478.3|21476.1|21460.6|21459.5|21502.4|21501.3|21449.2|21448.1|58201
1733410800000|2024-12-05 15:00:00|21461.6|21460.5|21454.8|21453.7|21487.4|21486.3|21440.5|21439.4|68459
1733414400000|2024-12-05 16:00:00|21454.1|21453|21482.4|21481.3|21491.8|21490.7|21449.7|21448.6|36214
1733418000000|2024-12-05 17:00:00|21482|21480.9|21511.8|21510.7|21518.8|21517.7|21476|21474.9|32677
1733421600000|2024-12-05 18:00:00|21511.7|21510.6|21445.3|21444.2|21512.4|21511.3|21433.4|21432.3|52729
1733425200000|2024-12-05 19:00:00|21445.4|21444.3|21445.8|21444.7|21468.5|21467.4|21425.9|21424.8|36655
1733428800000|2024-12-05 20:00:00|21442.7|21441.6|21427.7|21426.6|21462.7|21461.6|21412.3|21411.2|56839
1733432400000|2024-12-05 21:00:00|21424.8|21423.7|21405.1|21400.1|21425.5|21423.7|21387.1|21384.9|15157
1733436000000|2024-12-05 22:00:00|21405.3|21400.3|21408.6|21403.6|21413|21408|21400.5|21395.5|0
1733439600000|2024-12-05 23:00:00|21399.5|21397.3|21414.1|21411.9|21417.1|21414.9|21374.1|21371.9|4726
1733443200000|2024-12-06 00:00:00|21414.2|21412|21413.7|21411.5|21417|21414.8|21401.3|21399.1|2912
1733446800000|2024-12-06 01:00:00|21412.3|21410.1|21421.7|21419.5|21428|21425.8|21408.8|21406.6|4224
1733450400000|2024-12-06 02:00:00|21421.8|21419.6|21435.7|21433.5|21440.2|21438|21418.6|21416.4|2990
1733454000000|2024-12-06 03:00:00|21435.8|21433.6|21423.6|21421.4|21437.2|21435|21423.5|21421.3|2088
1733457600000|2024-12-06 04:00:00|21423.5|21421.3|21431.6|21429.4|21432.8|21430.6|21417.6|21415.4|1816
1733461200000|2024-12-06 05:00:00|21431.7|21429.5|21435.7|21433.5|21436.8|21434.6|21427.2|21425|1322
1733464800000|2024-12-06 06:00:00|21435.5|21433.3|21435.2|21433|21442|21439.8|21433.1|21430.9|1795
1733468400000|2024-12-06 07:00:00|21436.2|21434|21435|21432.8|21444.8|21442.6|21429.3|21427.1|2326
1733472000000|2024-12-06 08:00:00|21434.2|21432|21447.5|21445.3|21453.2|21451|21430.2|21428|4575
1733475600000|2024-12-06 09:00:00|21446.7|21444.5|21429.5|21427.3|21448|21445.8|21423|21420.8|5147
1733479200000|2024-12-06 10:00:00|21430|21427.8|21412.6|21410.4|21433.8|21431.6|21410.1|21407.9|3732
1733482800000|2024-12-06 11:00:00|21412.5|21410.3|21419.7|21417.5|21422.2|21420|21403|21400.8|4393
1733486400000|2024-12-06 12:00:00|21419.8|21417.6|21437.2|21435|21443.6|21441.4|21415.8|21413.6|4814
1733490000000|2024-12-06 13:00:00|21437.3|21435.1|21449.8|21447.6|21488.5|21486.3|21406.2|21404|23412
1733493600000|2024-12-06 14:00:00|21450|21447.8|21566.1|21565|21570.9|21569.8|21444.7|21443.6|71231
1733497200000|2024-12-06 15:00:00|21566.4|21565.3|21576.9|21575.8|21602.1|21601|21550.9|21549.8|75893
1733500800000|2024-12-06 16:00:00|21577|21575.9|21572.4|21571.3|21594.1|21593|21531.1|21530|54992
1733504400000|2024-12-06 17:00:00|21572.7|21571.6|21576.7|21575.6|21594.3|21593.2|21555.2|21554.1|38138
1733508000000|2024-12-06 18:00:00|21577.3|21576.2|21617.1|21616|21626.6|21625.5|21574.3|21573.2|40743
1733511600000|2024-12-06 19:00:00|21616.8|21615.7|21594|21592.9|21616.8|21615.7|21571.6|21570.5|36396
1733515200000|2024-12-06 20:00:00|21593.4|21592.3|21616.4|21615.3|21621.3|21620.2|21584.7|21583.6|46437
1733518800000|2024-12-06 21:00:00|21617|21614.8|21591.1|21586.1|21617|21614.8|21584.2|21582|15715
1733698800000|2024-12-08 23:00:00|21598.4|21596.2|21617.2|21615|21630|21627.8|21586|21583.8|5617
1733702400000|2024-12-09 00:00:00|21617.1|21614.9|21603|21600.8|21621.4|21619.2|21597|21594.8|4314
1733706000000|2024-12-09 01:00:00|21602.7|21600.5|21611.5|21609.3|21612.7|21610.5|21587.5|21585.3|3846
1733709600000|2024-12-09 02:00:00|21611.6|21609.4|21609.6|21607.4|21617.2|21615|21600.9|21598.7|2647
1733713200000|2024-12-09 03:00:00|21609.5|21607.3|21603|21600.8|21615|21612.8|21602.2|21600|2078
1733716800000|2024-12-09 04:00:00|21602.9|21600.7|21598.4|21596.2|21608.4|21606.2|21594.9|21592.7|1888
1733720400000|2024-12-09 05:00:00|21598.2|21596|21608|21605.8|21608.4|21606.2|21595.9|21593.7|1326
1733724000000|2024-12-09 06:00:00|21607.9|21605.7|21609.2|21607|21616.1|21613.9|21607|21604.8|1740
1733727600000|2024-12-09 07:00:00|21609.4|21607.2|21655.9|21653.7|21661.7|21659.5|21606.1|21603.9|6602
1733731200000|2024-12-09 08:00:00|21655.7|21653.5|21663.9|21661.7|21665.7|21663.5|21640.2|21638|6620
1733734800000|2024-12-09 09:00:00|21663.1|21660.9|21593.7|21591.5|21664.1|21661.9|21586.6|21584.4|10141
1733738400000|2024-12-09 10:00:00|21593.6|21591.4|21574.7|21572.5|21596.5|21594.3|21572.6|21570.4|7041
1733742000000|2024-12-09 11:00:00|21574.6|21572.4|21575.6|21573.4|21587.1|21584.9|21548.5|21546.3|13017
1733745600000|2024-12-09 12:00:00|21577.1|21574.9|21586.4|21584.2|21589.4|21587.2|21567.6|21565.4|6625
1733749200000|2024-12-09 13:00:00|21583.7|21581.5|21579.6|21577.4|21589.9|21587.7|21569.7|21567.5|7824
1733752800000|2024-12-09 14:00:00|21579.9|21577.7|21583.6|21582.5|21607.3|21606.2|21542.1|21541|67383
1733756400000|2024-12-09 15:00:00|21583.1|21582|21466.4|21465.3|21590.3|21589.2|21462.3|21461.2|94481
1733760000000|2024-12-09 16:00:00|21466.6|21465.5|21470.1|21469|21486.7|21485.6|21396.3|21395.2|81710
1733763600000|2024-12-09 17:00:00|21469.2|21468.1|21446.8|21445.7|21482.1|21481|21445.1|21444|35543
1733767200000|2024-12-09 18:00:00|21446.9|21445.8|21488.8|21487.7|21508.6|21507.5|21433.8|21432.7|34251
1733770800000|2024-12-09 19:00:00|21488.9|21487.8|21435.6|21434.5|21489.1|21488|21404.4|21403.3|41317
1733774400000|2024-12-09 20:00:00|21434.8|21433.7|21445.6|21444.5|21448.8|21447.7|21400.7|21399.6|58550
1733778000000|2024-12-09 21:00:00|21445.4|21444.3|21434.9|21429.9|21446.5|21444.3|21423.2|21421|15189
1733781600000|2024-12-09 22:00:00|21436.5|21431.5|21445.4|21440.4|21448.1|21443.1|21436.4|21431.4|0
1733785200000|2024-12-09 23:00:00|21441.2|21439|21427.7|21425.5|21444.4|21442.2|21421.4|21419.2|4211
1733788800000|2024-12-10 00:00:00|21427.9|21425.7|21439.4|21437.2|21442|21439.8|21423.5|21421.3|3154
1733792400000|2024-12-10 01:00:00|21439.8|21437.6|21430.8|21428.6|21447.2|21445|21425.4|21423.2|3122
1733796000000|2024-12-10 02:00:00|21430.9|21428.7|21430|21427.8|21436.5|21434.3|21428.4|21426.2|1511
1733799600000|2024-12-10 03:00:00|21430.2|21428|21435.5|21433.3|21439.3|21437.1|21427.5|21425.3|1278
1733803200000|2024-12-10 04:00:00|21435.7|21433.5|21430.7|21428.5|21438.3|21436.1|21428.9|21426.7|964
1733806800000|2024-12-10 05:00:00|21430.5|21428.3|21427.9|21425.7|21440.5|21438.3|21416.8|21414.6|3333
1733810400000|2024-12-10 06:00:00|21428|21425.8|21423.4|21421.2|21432.4|21430.2|21417.7|21415.5|1924
1733814000000|2024-12-10 07:00:00|21423.3|21421.1|21422.2|21420|21430|21427.8|21417.5|21415.3|1933
1733817600000|2024-12-10 08:00:00|21422.3|21420.1|21426.2|21424|21430.3|21428.1|21412.8|21410.6|4357
1733821200000|2024-12-10 09:00:00|21425.2|21423|21425.5|21423.3|21428.2|21426|21413.9|21411.7|4224
1733824800000|2024-12-10 10:00:00|21425.2|21423|21455|21452.8|21461.5|21459.3|21422.8|21420.6|5305
1733828400000|2024-12-10 11:00:00|21455.8|21453.6|21474.7|21472.5|21481.5|21479.3|21454.2|21452|4209
1733832000000|2024-12-10 12:00:00|21474.8|21472.6|21492.7|21490.5|21499.3|21497.1|21470.7|21468.5|7066
1733835600000|2024-12-10 13:00:00|21492|21489.8|21465.3|21463.1|21501.3|21499.1|21459.7|21457.5|11395
1733839200000|2024-12-10 14:00:00|21466|21463.8|21509.2|21508.1|21552.4|21551.3|21455.9|21453.7|82028
1733842800000|2024-12-10 15:00:00|21509.1|21508|21468.3|21467.2|21569.2|21568.1|21460.1|21459|86009
1733846400000|2024-12-10 16:00:00|21468.5|21467.4|21447.1|21446|21478.5|21477.4|21412.5|21411.4|76957
1733850000000|2024-12-10 17:00:00|21446.8|21445.7|21432.6|21431.5|21465.2|21464.1|21407.3|21406.2|51050
1733853600000|2024-12-10 18:00:00|21432.8|21431.7|21415.8|21414.7|21447.5|21446.4|21413.7|21412.6|33468
1733857200000|2024-12-10 19:00:00|21416.3|21415.2|21373.7|21372.6|21422.6|21421.5|21363|21361.9|47714
1733860800000|2024-12-10 20:00:00|21374.1|21373|21371|21369.9|21375.7|21374.6|21316.1|21315|78759
1733864400000|2024-12-10 21:00:00|21370.6|21369.5|21398.2|21393.2|21401.1|21398.9|21370.6|21368.9|16717
1733868000000|2024-12-10 22:00:00|21398.1|21393.1|21399|21394|21401.8|21396.8|21390.1|21385.1|0
1733871600000|2024-12-10 23:00:00|21400.2|21395.2|21394.2|21392|21407.1|21404.9|21383.3|21381.1|3440
1733875200000|2024-12-11 00:00:00|21394.3|21392.1|21388.4|21386.2|21395.1|21392.9|21374.6|21372.4|3224
1733878800000|2024-12-11 01:00:00|21388.6|21386.4|21394.8|21392.6|21401.2|21399|21385.3|21383.1|2354
1733882400000|2024-12-11 02:00:00|21394.9|21392.7|21393.7|21391.5|21397.2|21395|21385.7|21383.5|1951
1733886000000|2024-12-11 03:00:00|21393.8|21391.6|21392.3|21390.1|21403.4|21401.2|21391.4|21389.2|2018
1733889600000|2024-12-11 04:00:00|21392.4|21390.2|21397.2|21395|21397.7|21395.5|21379.9|21377.7|2197
1733893200000|2024-12-11 05:00:00|21397.1|21394.9|21396.1|21393.9|21399.1|21396.9|21389.4|21387.2|1410
1733896800000|2024-12-11 06:00:00|21396.2|21394|21410.4|21408.2|21412.9|21410.7|21395.6|21393.4|1851
1733900400000|2024-12-11 07:00:00|21410.8|21408.6|21386.1|21383.9|21415.8|21413.6|21371.6|21369.4|4837
1733904000000|2024-12-11 08:00:00|21385.9|21383.7|21398.6|21396.4|21412.7|21410.5|21383.3|21381.1|4026
1733907600000|2024-12-11 09:00:00|21398.1|21395.9|21414.8|21412.6|21422.1|21419.9|21396.2|21394|4891
1733911200000|2024-12-11 10:00:00|21414.6|21412.4|21413.6|21411.4|21419.4|21417.2|21401.6|21399.4|2954
1733914800000|2024-12-11 11:00:00|21413.7|21411.5|21408.3|21406.1|21425.3|21423.1|21406.2|21404|3338
1733918400000|2024-12-11 12:00:00|21408.2|21406|21403.3|21401.1|21414.1|21411.9|21397.3|21395.1|4232
1733922000000|2024-12-11 13:00:00|21403.4|21401.2|21495.1|21492.9|21501.3|21499.1|21401.8|21399.6|22664
1733925600000|2024-12-11 14:00:00|21494.9|21492.7|21659.9|21658.8|21661.3|21660.2|21492.3|21490.1|101279
1733929200000|2024-12-11 15:00:00|21660.2|21659.1|21660.8|21659.7|21700.4|21699.3|21638.4|21637.3|106854
1733932800000|2024-12-11 16:00:00|21660.9|21659.8|21724.8|21723.7|21734.2|21733.1|21655.4|21654.3|65763
1733936400000|2024-12-11 17:00:00|21724.7|21723.6|21745.8|21744.7|21754.3|21753.2|21723.9|21722.8|44713
1733940000000|2024-12-11 18:00:00|21746.5|21745.4|21758.2|21757.1|21776.5|21775.4|21744.2|21743.1|37066
1733943600000|2024-12-11 19:00:00|21758.3|21757.2|21765.4|21764.3|21775.8|21774.7|21745.4|21744.3|32112
1733947200000|2024-12-11 20:00:00|21765.2|21764.1|21757|21755.9|21784.7|21783.6|21753.4|21752.3|55640
1733950800000|2024-12-11 21:00:00|21757.5|21755.3|21723.5|21718.5|21758.2|21756|21716.4|21714.2|25341
1733954400000|2024-12-11 22:00:00|21723.6|21718.6|21735.9|21730.9|21740.5|21735.5|21723.3|21718.3|2
1733958000000|2024-12-11 23:00:00|21725.9|21723.7|21727.4|21725.2|21736|21733.8|21716.9|21714.7|4278
1733961600000|2024-12-12 00:00:00|21726.2|21724|21721.4|21719.2|21730.6|21728.4|21711.7|21709.5|3599
1733965200000|2024-12-12 01:00:00|21721.1|21718.9|21721.5|21719.3|21727.9|21725.7|21716.6|21714.4|2710
1733968800000|2024-12-12 02:00:00|21721.6|21719.4|21722.2|21720|21728.2|21726|21718.1|21715.9|1939
1733972400000|2024-12-12 03:00:00|21722.4|21720.2|21729.9|21727.7|21732.4|21730.2|21722|21719.8|2107
1733976000000|2024-12-12 04:00:00|21729.7|21727.5|21730.4|21728.2|21732|21729.8|21726.5|21724.3|1108
1733979600000|2024-12-12 05:00:00|21730.5|21728.3|21733.9|21731.7|21734|21731.8|21725.2|21723|1506
1733983200000|2024-12-12 06:00:00|21734.5|21732.3|21732|21729.8|21741.4|21739.2|21725.9|21723.7|2392
1733986800000|2024-12-12 07:00:00|21731.9|21729.7|21723.1|21720.9|21736.1|21733.9|21718.5|21716.3|2533
1733990400000|2024-12-12 08:00:00|21722.9|21720.7|21723|21720.8|21741|21738.8|21713.4|21711.2|4606
1733994000000|2024-12-12 09:00:00|21722.9|21720.7|21704.5|21702.3|21733|21730.8|21701.6|21699.4|4899
1733997600000|2024-12-12 10:00:00|21704.8|21702.6|21714.3|21712.1|21717.3|21715.1|21699|21696.8|3800
1734001200000|2024-12-12 11:00:00|21714.1|21711.9|21695|21692.8|21718.9|21716.7|21691.5|21689.3|6120
1734004800000|2024-12-12 12:00:00|21694.9|21692.7|21672.3|21670.1|21702.4|21700.2|21664.8|21662.6|8152
1734008400000|2024-12-12 13:00:00|21672.1|21669.9|21654.3|21652.1|21701.1|21698.9|21619.8|21617.6|27499
1734012000000|2024-12-12 14:00:00|21654.1|21651.9|21652.7|21651.6|21669.5|21667.3|21626.2|21625.1|77163
1734015600000|2024-12-12 15:00:00|21652.5|21651.4|21691.8|21690.7|21699|21697.9|21594.8|21593.7|95605
1734019200000|2024-12-12 16:00:00|21692|21690.9|21643.8|21642.7|21710.1|21709|21642.3|21641.2|48598
1734022800000|2024-12-12 17:00:00|21643.5|21642.4|21709.4|21708.3|21711.4|21710.3|21639.6|21638.5|42581
1734026400000|2024-12-12 18:00:00|21710.2|21709.1|21667.8|21666.7|21714.6|21713.5|21665.6|21664.5|40237
1734030000000|2024-12-12 19:00:00|21667.7|21666.6|21655.1|21654|21686.1|21685|21635.3|21634.2|41729
1734033600000|2024-12-12 20:00:00|21654.1|21653|21614.4|21613.3|21658.1|21657|21614.3|21613.2|52372
1734037200000|2024-12-12 21:00:00|21613.7|21612.6|21603.7|21598.7|21653.2|21651|21573.8|21571.6|25814
1734040800000|2024-12-12 22:00:00|21605.3|21600.3|21687.4|21682.4|21695.7|21690.7|21603.7|21598.7|0
1734044400000|2024-12-12 23:00:00|21696|21693.8|21716.8|21714.6|21723.3|21721.1|21686.1|21683.9|8199
1734048000000|2024-12-13 00:00:00|21716.9|21714.7|21725.1|21722.9|21740.3|21738.1|21710.8|21708.6|5043
1734051600000|2024-12-13 01:00:00|21725.4|21723.2|21705.7|21703.5|21731.8|21729.6|21704.3|21702.1|3876
1734055200000|2024-12-13 02:00:00|21705.8|21703.6|21698.8|21696.6|21705.8|21703.6|21680.4|21678.2|4286
1734058800000|2024-12-13 03:00:00|21698.7|21696.5|21683.9|21681.7|21700.7|21698.5|21679.1|21676.9|3727
1734062400000|2024-12-13 04:00:00|21683.8|21681.6|21697.8|21695.6|21698.5|21696.3|21677.5|21675.3|2394
1734066000000|2024-12-13 05:00:00|21698.1|21695.9|21702.4|21700.2|21703.3|21701.1|21686.6|21684.4|1806
1734069600000|2024-12-13 06:00:00|21702|21699.8|21725.5|21723.3|21726|21723.8|21702|21699.8|2778
1734073200000|2024-12-13 07:00:00|21724.8|21722.6|21715.4|21713.2|21729.1|21726.9|21704.8|21702.6|4079
1734076800000|2024-12-13 08:00:00|21715.1|21712.9|21738|21735.8|21745.6|21743.4|21711.1|21708.9|5431
1734080400000|2024-12-13 09:00:00|21738.1|21735.9|21765.4|21763.2|21766.4|21764.2|21735|21732.8|7406
1734084000000|2024-12-13 10:00:00|21765.5|21763.3|21771.3|21769.1|21778.3|21776.1|21760.3|21758.1|4221
1734087600000|2024-12-13 11:00:00|21771.6|21769.4|21767.8|21765.6|21783.5|21781.3|21765.1|21762.9|5805
1734091200000|2024-12-13 12:00:00|21767.6|21765.4|21811.1|21808.9|21815.1|21812.9|21761|21758.8|9307
1734094800000|2024-12-13 13:00:00|21811.3|21809.1|21801|21798.8|21822.8|21820.6|21793.5|21791.3|12305
1734098400000|2024-12-13 14:00:00|21801.1|21798.9|21859|21857.9|21886.7|21885.6|21755.5|21753.3|98073
1734102000000|2024-12-13 15:00:00|21859.2|21858.1|21666.7|21665.6|21863.5|21862.4|21665.7|21664.6|126876
1734105600000|2024-12-13 16:00:00|21667.2|21666.1|21678.2|21677.1|21736.5|21735.4|21646.2|21645.1|96506
1734109200000|2024-12-13 17:00:00|21678.1|21677|21663.2|21662.1|21720|21718.9|21658.6|21657.5|54134
1734112800000|2024-12-13 18:00:00|21663.1|21662|21752.7|21751.6|21754.7|21753.6|21660.2|21659.1|49454
1734116400000|2024-12-13 19:00:00|21753|21751.9|21780.1|21779|21794|21792.9|21738.1|21737|42855
1734120000000|2024-12-13 20:00:00|21780|21778.9|21774.8|21773.7|21802.7|21801.6|21753.7|21752.6|58393
1734123600000|2024-12-13 21:00:00|21774|21772.9|21740.6|21735.6|21775.8|21773.6|21730|21727.8|16397
1734303600000|2024-12-15 23:00:00|21762.7|21760.5|21770.5|21768.3|21781.5|21779.3|21743.6|21741.4|5224
1734307200000|2024-12-16 00:00:00|21772|21769.8|21782.6|21780.4|21789.6|21787.4|21767|21764.8|2810
1734310800000|2024-12-16 01:00:00|21782.1|21779.9|21794.8|21792.6|21795.1|21792.9|21764.6|21762.4|3123
1734314400000|2024-12-16 02:00:00|21794.7|21792.5|21798.4|21796.2|21802.7|21800.5|21789.3|21787.1|2204
1734318000000|2024-12-16 03:00:00|21798.7|21796.5|21786.5|21784.3|21801.6|21799.4|21785.6|21783.4|1922
1734321600000|2024-12-16 04:00:00|21786.4|21784.2|21783|21780.8|21796.6|21794.4|21778.9|21776.7|1846
1734325200000|2024-12-16 05:00:00|21783.1|21780.9|21772.9|21770.7|21786.2|21784|21766.6|21764.4|2769
1734328800000|2024-12-16 06:00:00|21772.4|21770.2|21790.6|21788.4|21791.4|21789.2|21772.2|21770|1847
1734332400000|2024-12-16 07:00:00|21790.7|21788.5|21786.1|21783.9|21792.7|21790.5|21775.1|21772.9|2161
1734336000000|2024-12-16 08:00:00|21786|21783.8|21793.6|21791.4|21801.2|21799|21777.4|21775.2|4502
1734339600000|2024-12-16 09:00:00|21792.6|21790.4|21828.9|21826.7|21830|21827.8|21788.9|21786.7|4738
1734343200000|2024-12-16 10:00:00|21829|21826.8|21844.7|21842.5|21848.6|21846.4|21828.9|21826.7|4082
1734346800000|2024-12-16 11:00:00|21844.6|21842.4|21843.2|21841|21846.5|21844.3|21820.1|21817.9|6920
1734350400000|2024-12-16 12:00:00|21843.1|21840.9|21856.4|21854.2|21865.4|21863.2|21836.2|21834|8813
1734354000000|2024-12-16 13:00:00|21856.5|21854.3|21892.7|21890.5|21895.5|21893.3|21849|21846.8|20021
1734357600000|2024-12-16 14:00:00|21892.9|21890.7|21952.6|21951.5|21953.4|21952.3|21862.6|21860.4|75507
1734361200000|2024-12-16 15:00:00|21954.3|21953.2|21973.6|21972.5|22005.3|22004.2|21910.9|21909.8|86909
1734364800000|2024-12-16 16:00:00|21972.7|21971.6|22037.6|22036.5|22038.6|22037.5|21972.7|21971.6|52237
1734368400000|2024-12-16 17:00:00|22037.7|22036.6|22067.9|22066.8|22068.9|22067.8|22019.9|22018.8|40312
1734372000000|2024-12-16 18:00:00|22068.1|22067|22098.4|22097.3|22106.4|22105.3|22062.1|22061|43282
1734375600000|2024-12-16 19:00:00|22098.3|22097.2|22105.6|22104.5|22123|22121.9|22086.4|22085.3|33363
1734379200000|2024-12-16 20:00:00|22106.2|22105.1|22092.3|22091.2|22133.1|22132|22077.8|22076.7|48963
1734382800000|2024-12-16 21:00:00|22092.9|22090.7|22093.9|22088.9|22098.6|22096.4|22076.9|22074.7|11258
1734386400000|2024-12-16 22:00:00|22093.8|22088.8|22093.1|22088.1|22095.1|22090.1|22087.8|22082.8|0
1734390000000|2024-12-16 23:00:00|22102.1|22099.9|22083.2|22081|22102.1|22099.9|22064.3|22062.1|3265
1734393600000|2024-12-17 00:00:00|22082.9|22080.7|22071.9|22069.7|22084.3|22082.1|22069.1|22066.9|1724
1734397200000|2024-12-17 01:00:00|22071.8|22069.6|22099.3|22097.1|22102.2|22100|22066.3|22064.1|3139
1734400800000|2024-12-17 02:00:00|22099.5|22097.3|22103.7|22101.5|22108|22105.8|22097.1|22094.9|1653
1734404400000|2024-12-17 03:00:00|22103.8|22101.6|22100.2|22098|22109.1|22106.9|22097.1|22094.9|1186
1734408000000|2024-12-17 04:00:00|22100.1|22097.9|22099.7|22097.5|22109.3|22107.1|22099.7|22097.5|1217
1734411600000|2024-12-17 05:00:00|22099.8|22097.6|22090.7|22088.5|22104|22101.8|22087.5|22085.3|1389
1734415200000|2024-12-17 06:00:00|22090.6|22088.4|22077|22074.8|22095.3|22093.1|22071|22068.8|1643
1734418800000|2024-12-17 07:00:00|22076.8|22074.6|22028.1|22025.9|22086.8|22084.6|22022.5|22020.3|4057
1734422400000|2024-12-17 08:00:00|22028|22025.8|22028.8|22026.6|22056.3|22054.1|22013.7|22011.5|5250
1734426000000|2024-12-17 09:00:00|22029|22026.8|22073|22070.8|22079.3|22077.1|22024.2|22022|4664
1734429600000|2024-12-17 10:00:00|22073.7|22071.5|22092.2|22090|22095|22092.8|22059|22056.8|5049
1734433200000|2024-12-17 11:00:00|22092.3|22090.1|22073.8|22071.6|22108.1|22105.9|22059.3|22057.1|7902
1734436800000|2024-12-17 12:00:00|22073.2|22071|22034.2|22032|22083.1|22080.9|22033.1|22030.9|9501
1734440400000|2024-12-17 13:00:00|22033.1|22030.9|22037.2|22035|22049.8|22047.6|22010.1|22007.9|25784
1734444000000|2024-12-17 14:00:00|22037.1|22034.9|21990.4|21989.3|22054|22051.8|21963.7|21962.6|99786
1734447600000|2024-12-17 15:00:00|21990.5|21989.4|21992.3|21991.2|22001.9|22000.8|21928.4|21927.3|102318
1734451200000|2024-12-17 16:00:00|21992.4|21991.3|22025.3|22024.2|22069.7|22068.6|21967.2|21966.1|70869
1734454800000|2024-12-17 17:00:00|22025.7|22024.6|22024.8|22023.7|22042.3|22041.2|21981.9|21980.8|51030
1734458400000|2024-12-17 18:00:00|22024.7|22023.6|21992.3|21991.2|22032.4|22031.3|21988.3|21987.2|37529
1734462000000|2024-12-17 19:00:00|21992.2|21991.1|21965.4|21964.3|21994.3|21993.2|21951.5|21950.4|38044
1734465600000|2024-12-17 20:00:00|21964.7|21963.6|21999.4|21998.3|22014.2|22013.1|21937.7|21936.6|60301
1734469200000|2024-12-17 21:00:00|21999.5|21998.4|21989.9|21984.9|22002.5|22000.3|21970.5|21968.3|15085
1734472800000|2024-12-17 22:00:00|21990.1|21985.1|21996.8|21991.8|22000.1|21995.1|21984.2|21979.2|0
1734476400000|2024-12-17 23:00:00|21996.7|21994.5|21961.8|21959.6|21996.7|21994.5|21894.2|21892|10140
1734480000000|2024-12-18 00:00:00|21961.3|21959.1|21973.5|21971.3|21984.7|21982.5|21958.9|21956.7|3011
1734483600000|2024-12-18 01:00:00|21973.4|21971.2|22008|22005.8|22009.3|22007.1|21973.4|21971.2|3172
1734487200000|2024-12-18 02:00:00|22008.3|22006.1|22010.9|22008.7|22016.9|22014.7|22007.8|22005.6|2061
1734490800000|2024-12-18 03:00:00|22010.8|22008.6|21996.5|21994.3|22012.2|22010|21987|21984.8|2663
1734494400000|2024-12-18 04:00:00|21996.4|21994.2|22022.9|22020.7|22027.2|22025|21995.7|21993.5|2653
1734498000000|2024-12-18 05:00:00|22022.8|22020.6|22027.9|22025.7|22029.7|22027.5|22010.2|22008|2025
1734501600000|2024-12-18 06:00:00|22027.8|22025.6|22024|22021.8|22035.3|22033.1|22002.2|22000|2813
1734505200000|2024-12-18 07:00:00|22024.2|22022|22016.9|22014.7|22027|22024.8|22006.3|22004.1|2234
1734508800000|2024-12-18 08:00:00|22016.8|22014.6|22023.8|22021.6|22046.9|22044.7|22016.3|22014.1|5100
1734512400000|2024-12-18 09:00:00|22023.7|22021.5|22037.7|22035.5|22042.2|22040|22001.7|21999.5|6759
1734516000000|2024-12-18 10:00:00|22037.8|22035.6|22055.9|22053.7|22063|22060.8|22033.7|22031.5|4924
1734519600000|2024-12-18 11:00:00|22055.8|22053.6|22057.8|22055.6|22071.7|22069.5|22047.2|22045|4424
1734523200000|2024-12-18 12:00:00|22057.3|22055.1|22064|22061.8|22074.9|22072.7|22049.2|22047|6112
1734526800000|2024-12-18 13:00:00|22064.2|22062|21974.9|21972.7|22066|22063.8|21972.4|21970.2|18122
1734530400000|2024-12-18 14:00:00|21975|21972.8|21975|21973.9|21991.5|21989.3|21898.6|21897.5|75923
1734534000000|2024-12-18 15:00:00|21975.2|21974.1|22006.9|22005.8|22038.4|22037.3|21960|21958.9|62184
1734537600000|2024-12-18 16:00:00|22007|22005.9|21992.1|21991|22027.6|22026.5|21937.1|21936|55679
1734541200000|2024-12-18 17:00:00|21992|21990.9|21986.9|21985.8|22009.5|22008.4|21963.9|21962.8|32797
1734544800000|2024-12-18 18:00:00|21987.1|21986|21977.9|21976.8|21998.4|21997.3|21960.4|21959.3|23928
1734548400000|2024-12-18 19:00:00|21977.2|21976.1|21599.4|21598.3|21978.6|21977.5|21589.7|21588.6|136286
1734552000000|2024-12-18 20:00:00|21600.4|21599.3|21184.5|21183.4|21622.2|21621.1|21118|21116.9|203626
1734555600000|2024-12-18 21:00:00|21183.6|21182.5|21147.4|21142.4|21202|21199.8|20998.8|20996.6|56650
1734559200000|2024-12-18 22:00:00|21147.6|21142.6|21215.1|21210.1|21215.5|21210.5|21144|21139|0
1734562800000|2024-12-18 23:00:00|21194.2|21192|21161.2|21159|21236.6|21234.4|21144.7|21142.5|13189
1734566400000|2024-12-19 00:00:00|21161|21158.8|21235.9|21233.7|21237.5|21235.3|21159.8|21157.6|7601
1734570000000|2024-12-19 01:00:00|21236.4|21234.2|21207.2|21205|21248.5|21246.3|21172.4|21170.2|9448
1734573600000|2024-12-19 02:00:00|21207.1|21204.9|21167.3|21165.1|21207.5|21205.3|21158.5|21156.3|6162
1734577200000|2024-12-19 03:00:00|21167.5|21165.3|21185.8|21183.6|21191.3|21189.1|21132.1|21129.9|6598
1734580800000|2024-12-19 04:00:00|21186|21183.8|21191.8|21189.6|21203.5|21201.3|21173.6|21171.4|3456
1734584400000|2024-12-19 05:00:00|21191.9|21189.7|21146.4|21144.2|21215.8|21213.6|21140|21137.8|5192
1734588000000|2024-12-19 06:00:00|21146.5|21144.3|21194.5|21192.3|21208.1|21205.9|21144.4|21142.2|6299
1734591600000|2024-12-19 07:00:00|21194.6|21192.4|21268.4|21266.2|21273|21270.8|21189.3|21187.1|13590
1734595200000|2024-12-19 08:00:00|21269|21266.8|21294.3|21292.1|21296.1|21293.9|21237.1|21234.9|12258
1734598800000|2024-12-19 09:00:00|21294.1|21291.9|21275.4|21273.2|21304.1|21301.9|21243.3|21241.1|13010
1734602400000|2024-12-19 10:00:00|21275.5|21273.3|21271.8|21269.6|21321.1|21318.9|21265.4|21263.2|9621
1734606000000|2024-12-19 11:00:00|21271.6|21269.4|21281.6|21279.4|21290.9|21288.7|21251.5|21249.3|7566
1734609600000|2024-12-19 12:00:00|21282|21279.8|21382.3|21380.1|21382.8|21380.6|21275.4|21273.2|18844
1734613200000|2024-12-19 13:00:00|21381.1|21378.9|21330.8|21328.6|21387.4|21385.2|21325.4|21323.2|19221
1734616800000|2024-12-19 14:00:00|21329|21326.8|21286|21284.9|21404.1|21403|21259.7|21258.6|109578
1734620400000|2024-12-19 15:00:00|21285.7|21284.6|21258.1|21257|21343.7|21342.6|21174.5|21173.4|113849
1734624000000|2024-12-19 16:00:00|21258.2|21257.1|21268.6|21267.5|21334.7|21333.6|21167.8|21166.7|70159
1734627600000|2024-12-19 17:00:00|21269.1|21268|21226.5|21225.4|21276.2|21275.1|21140.7|21139.6|56922
1734631200000|2024-12-19 18:00:00|21226.6|21225.5|21304.6|21303.5|21306.2|21305.1|21146.3|21145.2|52315
1734634800000|2024-12-19 19:00:00|21304.3|21303.2|21170|21168.9|21306|21304.9|21168.7|21167.6|58520
1734638400000|2024-12-19 20:00:00|21169.7|21168.6|21084.5|21083.4|21238.6|21237.5|21071.2|21070.1|98605
1734642000000|2024-12-19 21:00:00|21083.5|21082.4|21118.8|21113.8|21126.4|21124.2|21052.6|21050.4|23316
1734645600000|2024-12-19 22:00:00|21118.5|21113.5|21129.5|21124.5|21132.7|21127.7|21117.3|21112.3|0
1734649200000|2024-12-19 23:00:00|21135.5|21133.3|21090|21087.8|21140.8|21138.6|21078.5|21076.3|6401
1734652800000|2024-12-20 00:00:00|21089.9|21087.7|20993.6|20991.4|21103.8|21101.6|20981.4|20979.2|14630
1734656400000|2024-12-20 01:00:00|20993.4|20991.2|20986.3|20984.1|21016.5|21014.3|20972.8|20970.6|8573
1734660000000|2024-12-20 02:00:00|20986.4|20984.2|20969.4|20967.2|20988.4|20986.2|20937.3|20935.1|7543
1734663600000|2024-12-20 03:00:00|20969.5|20967.3|20935.6|20933.4|20990.8|20988.6|20919.4|20917.2|6859
1734667200000|2024-12-20 04:00:00|20935.8|20933.6|20963.4|20961.2|20964.4|20962.2|20935.4|20933.2|4540
1734670800000|2024-12-20 05:00:00|20963.5|20961.3|20981.6|20979.4|20982.4|20980.2|20955.4|20953.2|3598
1734674400000|2024-12-20 06:00:00|20981.4|20979.2|21011.8|21009.6|21014.2|21012|20954.8|20952.6|4965
1734678000000|2024-12-20 07:00:00|21011.7|21009.5|20998.3|20996.1|21019.4|21017.2|20976.3|20974.1|6873
1734681600000|2024-12-20 08:00:00|20998.2|20996|20908.7|20906.5|21008.7|21006.5|20869.1|20866.9|15871
1734685200000|2024-12-20 09:00:00|20908.8|20906.6|20841.7|20839.5|20911.3|20909.1|20825.3|20823.1|17479
1734688800000|2024-12-20 10:00:00|20841.3|20839.1|20823.4|20821.2|20866.4|20864.2|20814.3|20812.1|13430
1734692400000|2024-12-20 11:00:00|20822.8|20820.6|20806.2|20804|20843.4|20841.2|20790.6|20788.4|13107
1734696000000|2024-12-20 12:00:00|20806.3|20804.1|20817.8|20815.6|20821.7|20819.5|20726.1|20723.9|23950
1734699600000|2024-12-20 13:00:00|20817.7|20815.5|20935.9|20933.7|20951.4|20949.2|20789.4|20787.2|42650
1734703200000|2024-12-20 14:00:00|20935.8|20933.6|20948.6|20947.5|21026.6|21025.5|20878.4|20877.3|98258
1734706800000|2024-12-20 15:00:00|20964.6|20963.5|21231|21229.9|21268.8|21267.7|20956.4|20955.3|125309
1734710400000|2024-12-20 16:00:00|21231.1|21230|21469|21467.9|21502.9|21501.8|21222.5|21221.4|110889
1734714000000|2024-12-20 17:00:00|21469.6|21468.5|21478.9|21477.8|21529.8|21528.7|21446.1|21445|71040
1734717600000|2024-12-20 18:00:00|21479.1|21478|21384.4|21383.3|21489.1|21488|21373.5|21372.4|65975
1734721200000|2024-12-20 19:00:00|21384.5|21383.4|21416.6|21415.5|21470.5|21469.4|21367.5|21366.4|52560
1734724800000|2024-12-20 20:00:00|21416.5|21415.4|21285.5|21284.4|21431.1|21430|21236.1|21235|98033
1734728400000|2024-12-20 21:00:00|21281.9|21280.8|21268.4|21263.4|21343.2|21341|21228|21225.8|31790
1734908400000|2024-12-22 23:00:00|21351.6|21349.4|21382.3|21380.1|21408.1|21405.9|21344.9|21342.7|6298
1734912000000|2024-12-23 00:00:00|21382.7|21380.5|21354.2|21352|21392.2|21390|21322|21319.8|6104
1734915600000|2024-12-23 01:00:00|21354.7|21352.5|21413.7|21411.5|21420.8|21418.6|21336.8|21334.6|5489
1734919200000|2024-12-23 02:00:00|21413.6|21411.4|21402|21399.8|21422.7|21420.5|21381.2|21379|6187
1734922800000|2024-12-23 03:00:00|21401.8|21399.6|21401.3|21399.1|21412.7|21410.5|21384.8|21382.6|2797
1734926400000|2024-12-23 04:00:00|21401.5|21399.3|21432.5|21430.3|21435.8|21433.6|21400.6|21398.4|3067
1734930000000|2024-12-23 05:00:00|21433.3|21431.1|21455.6|21453.4|21458.1|21455.9|21425.6|21423.4|3331
1734933600000|2024-12-23 06:00:00|21455.5|21453.3|21461.5|21459.3|21470.8|21468.6|21441|21438.8|3953
1734937200000|2024-12-23 07:00:00|21461.7|21459.5|21440.9|21438.7|21463.9|21461.7|21415.9|21413.7|5422
1734940800000|2024-12-23 08:00:00|21441|21438.8|21404.2|21402|21449.5|21447.3|21391|21388.8|8717
1734944400000|2024-12-23 09:00:00|21406.4|21404.2|21395.4|21393.2|21422.2|21420|21383.7|21381.5|7775
1734948000000|2024-12-23 10:00:00|21394.7|21392.5|21354|21351.8|21409|21406.8|21342.9|21340.7|6066
1734951600000|2024-12-23 11:00:00|21353.9|21351.7|21322.9|21320.7|21359.7|21357.5|21302.4|21300.2|8446
1734955200000|2024-12-23 12:00:00|21323|21320.8|21398.4|21396.2|21400.4|21398.2|21323|21320.8|10317
1734958800000|2024-12-23 13:00:00|21398.3|21396.1|21302|21299.8|21401.9|21399.7|21273.9|21271.7|19326
1734962400000|2024-12-23 14:00:00|21302.2|21300|21358.4|21357.3|21404|21402.9|21281.9|21280.8|72868
1734966000000|2024-12-23 15:00:00|21358.2|21357.1|21289.4|21288.3|21367.2|21366.1|21206.4|21205.3|92770
1734969600000|2024-12-23 16:00:00|21288.6|21287.5|21422.4|21421.3|21424.7|21423.6|21283.2|21282.1|55723
1734973200000|2024-12-23 17:00:00|21422.2|21421.1|21423.7|21422.6|21454.9|21453.8|21371.6|21370.5|44992
1734976800000|2024-12-23 18:00:00|21423.6|21422.5|21474.1|21473|21484.6|21483.5|21414.7|21413.6|32777
1734980400000|2024-12-23 19:00:00|21473.4|21472.3|21436.2|21435.1|21505.6|21504.5|21436|21434.9|28536
1734984000000|2024-12-23 20:00:00|21436.4|21435.3|21483.7|21482.6|21495.9|21494.8|21395.1|21394|57089
1734987600000|2024-12-23 21:00:00|21484.3|21482.1|21469.5|21464.5|21497.8|21495.6|21445.3|21443.1|13758
1734991200000|2024-12-23 22:00:00|21469.3|21464.3|21490.4|21485.4|21490.6|21485.6|21466.7|21461.7|0
1734994800000|2024-12-23 23:00:00|21490.2|21488|21476.6|21474.4|21502.2|21500|21460.1|21457.9|3009
1734998400000|2024-12-24 00:00:00|21476.7|21474.5|21480.2|21478|21481.2|21479|21449.5|21447.3|2860
1735002000000|2024-12-24 01:00:00|21480.3|21478.1|21483.3|21481.1|21491.2|21489|21465.1|21462.9|3342
1735005600000|2024-12-24 02:00:00|21483.2|21481|21495.3|21493.1|21496.7|21494.5|21475|21472.8|2034
1735009200000|2024-12-24 03:00:00|21495.5|21493.3|21487.8|21485.6|21504.5|21502.3|21480.5|21478.3|1777
1735012800000|2024-12-24 04:00:00|21488|21485.8|21496.1|21493.9|21497.1|21494.9|21471.8|21469.6|1767
1735016400000|2024-12-24 05:00:00|21496|21493.8|21490.8|21488.6|21499.1|21496.9|21486.5|21484.3|1554
1735020000000|2024-12-24 06:00:00|21491|21488.8|21509.6|21507.4|21515.5|21513.3|21483.5|21481.3|1854
1735023600000|2024-12-24 07:00:00|21509.5|21507.3|21518.2|21516|21541.8|21539.6|21508.3|21506.1|4493
1735027200000|2024-12-24 08:00:00|21518.1|21515.9|21508|21505.8|21523.2|21521|21483.5|21481.3|4760
1735030800000|2024-12-24 09:00:00|21505.1|21502.9|21542.6|21540.4|21547.8|21545.6|21501|21498.8|4566
1735034400000|2024-12-24 10:00:00|21542.5|21540.3|21543.5|21541.3|21551.5|21549.3|21521.8|21519.6|3067
1735038000000|2024-12-24 11:00:00|21544.1|21541.9|21530.3|21528.1|21549.6|21547.4|21510.2|21508|3906
1735041600000|2024-12-24 12:00:00|21530.5|21528.3|21544|21541.8|21547.7|21545.5|21523.7|21521.5|4034
1735045200000|2024-12-24 13:00:00|21543.8|21541.6|21571|21568.8|21571.6|21569.4|21532.3|21530.1|6695
1735048800000|2024-12-24 14:00:00|21570.2|21568|21647.4|21646.3|21651.5|21650.4|21544.3|21543.2|50459
1735052400000|2024-12-24 15:00:00|21647.2|21646.1|21705.4|21704.3|21712.4|21711.3|21641.7|21640.6|63187
1735056000000|2024-12-24 16:00:00|21705|21703.9|21705.9|21704.8|21738.9|21737.8|21695.4|21694.3|38420
1735059600000|2024-12-24 17:00:00|21706|21704.9|21776.4|21775.3|21778.2|21777.1|21687.3|21686.2|45402
1735063200000|2024-12-24 18:00:00|21776.8|21775.7|21789.2|21788.1|21793.7|21792.6|21767.5|21766.4|9744
1735167600000|2024-12-25 23:00:00|21793.4|21788.4|21807.7|21805.5|21825.3|21823.1|21792.9|21787.9|4022
1735171200000|2024-12-26 00:00:00|21807.2|21805|21801|21798.8|21815.4|21813.2|21791.5|21789.3|2235
1735174800000|2024-12-26 01:00:00|21801.3|21799.1|21807.7|21805.5|21813.4|21811.2|21793.7|21791.5|2032
1735178400000|2024-12-26 02:00:00|21807.5|21805.3|21820.7|21818.5|21822.8|21820.6|21799|21796.8|1596
1735182000000|2024-12-26 03:00:00|21820.9|21818.7|21858.3|21856.1|21858.5|21856.3|21820|21817.8|3112
1735185600000|2024-12-26 04:00:00|21858.2|21856|21833.9|21831.7|21858.3|21856.1|21830.9|21828.7|2803
1735189200000|2024-12-26 05:00:00|21833.8|21831.6|21837.7|21835.5|21844.3|21842.1|21824.3|21822.1|2366
1735192800000|2024-12-26 06:00:00|21837.9|21835.7|21827.9|21825.7|21845.5|21843.3|21826.3|21824.1|1756
1735196400000|2024-12-26 07:00:00|21828|21825.8|21829.5|21827.3|21834|21831.8|21815.9|21813.7|1744
1735200000000|2024-12-26 08:00:00|21829.6|21827.4|21734.3|21732.1|21829.6|21827.4|21709.3|21707.1|11030
1735203600000|2024-12-26 09:00:00|21734.1|21731.9|21684.4|21682.2|21744.3|21742.1|21673.4|21671.2|12028
1735207200000|2024-12-26 10:00:00|21684.3|21682.1|21684.5|21682.3|21696.6|21694.4|21646|21643.8|8079
1735210800000|2024-12-26 11:00:00|21684.4|21682.2|21712.1|21709.9|21714.3|21712.1|21668.6|21666.4|5327
1735214400000|2024-12-26 12:00:00|21711.6|21709.4|21699.9|21697.7|21727.9|21725.7|21682.8|21680.6|7950
1735218000000|2024-12-26 13:00:00|21700.1|21697.9|21701.9|21699.7|21714.1|21711.9|21662.9|21660.7|10910
1735221600000|2024-12-26 14:00:00|21701.8|21699.6|21708.2|21707.1|21758.5|21757.4|21621|21619.9|60376
1735225200000|2024-12-26 15:00:00|21708.1|21707|21757.2|21756.1|21761.2|21760.1|21678.6|21677.5|61406
1735228800000|2024-12-26 16:00:00|21757.3|21756.2|21790.2|21789.1|21790.8|21789.7|21726.5|21725.4|36537
1735232400000|2024-12-26 17:00:00|21790.1|21789|21757.1|21756|21825.2|21824.1|21724|21722.9|47180
1735236000000|2024-12-26 18:00:00|21756.6|21755.5|21767.3|21766.2|21791.3|21790.2|21745.2|21744.1|37142
1735239600000|2024-12-26 19:00:00|21767.6|21766.5|21795|21793.9|21797.2|21796.1|21744.7|21743.6|27372
1735243200000|2024-12-26 20:00:00|21794.6|21793.5|21757.7|21756.6|21811.2|21810.1|21751.8|21750.7|38033
1735246800000|2024-12-26 21:00:00|21758.3|21756.1|21735.6|21730.6|21772.9|21770.7|21732.5|21730.3|13352
1735250400000|2024-12-26 22:00:00|21735.7|21730.7|21752.8|21747.8|21757.3|21752.3|21735.4|21730.4|0
1735254000000|2024-12-26 23:00:00|21758.1|21755.9|21772.3|21770.1|21773.4|21771.2|21742.2|21740|2540
1735257600000|2024-12-27 00:00:00|21772.8|21770.6|21739.7|21737.5|21774.7|21772.5|21722.2|21720|3195
1735261200000|2024-12-27 01:00:00|21738.9|21736.7|21729.8|21727.6|21744.4|21742.2|21717.4|21715.2|2905
1735264800000|2024-12-27 02:00:00|21729.9|21727.7|21727.8|21725.6|21738.6|21736.4|21721.9|21719.7|1325
1735268400000|2024-12-27 03:00:00|21727.9|21725.7|21719.3|21717.1|21733.6|21731.4|21709.4|21707.2|2195
1735272000000|2024-12-27 04:00:00|21719.4|21717.2|21714.8|21712.6|21726.8|21724.6|21710.4|21708.2|1143
1735275600000|2024-12-27 05:00:00|21713.7|21711.5|21719.7|21717.5|21732.6|21730.4|21713.1|21710.9|1417
1735279200000|2024-12-27 06:00:00|21719.6|21717.4|21703.6|21701.4|21720.9|21718.7|21693.2|21691|2309
1735282800000|2024-12-27 07:00:00|21703.7|21701.5|21694.2|21692|21710.2|21708|21685.8|21683.6|2156
1735286400000|2024-12-27 08:00:00|21694.1|21691.9|21674.4|21672.2|21704.7|21702.5|21669.3|21667.1|6857
1735290000000|2024-12-27 09:00:00|21674.3|21672.1|21679.4|21677.2|21694.6|21692.4|21665.2|21663|4235
1735293600000|2024-12-27 10:00:00|21679.3|21677.1|21692.2|21690|21692.7|21690.5|21675.6|21673.4|3940
1735297200000|2024-12-27 11:00:00|21692.4|21690.2|21700.7|21698.5|21701.9|21699.7|21678.7|21676.5|3297
1735300800000|2024-12-27 12:00:00|21700.8|21698.6|21708.4|21706.2|21722.1|21719.9|21700.6|21698.4|4652
1735304400000|2024-12-27 13:00:00|21708.3|21706.1|21661.1|21658.9|21708.3|21706.1|21652.2|21650|10923
1735308000000|2024-12-27 14:00:00|21660.9|21658.7|21461.6|21460.5|21666.2|21664|21442.6|21441.5|87581
1735311600000|2024-12-27 15:00:00|21467.3|21466.2|21362.8|21361.7|21473.4|21472.3|21273.5|21272.4|116839
1735315200000|2024-12-27 16:00:00|21362.4|21361.3|21317.4|21316.3|21417.6|21416.5|21291.6|21290.5|66818
1735318800000|2024-12-27 17:00:00|21317.3|21316.2|21338.3|21337.2|21345.4|21344.3|21266|21264.9|57960
1735322400000|2024-12-27 18:00:00|21338.4|21337.3|21434.5|21433.4|21444|21442.9|21322.5|21321.4|44391
1735326000000|2024-12-27 19:00:00|21433.5|21432.4|21471.9|21470.8|21482.5|21481.4|21402.8|21401.7|41473
1735329600000|2024-12-27 20:00:00|21471.8|21470.7|21468.6|21467.5|21478|21476.9|21373.4|21372.3|71984
1735333200000|2024-12-27 21:00:00|21469|21467.9|21491|21486|21499.3|21497.1|21469|21467.2|15419
1735513200000|2024-12-29 23:00:00|21494.6|21492.4|21468.5|21466.3|21508.3|21506.1|21437.6|21435.4|6761
1735516800000|2024-12-30 00:00:00|21469|21466.8|21477.5|21475.3|21488.3|21486.1|21441|21438.8|3442
1735520400000|2024-12-30 01:00:00|21477.3|21475.1|21480.2|21478|21482.8|21480.6|21447|21444.8|3156
1735524000000|2024-12-30 02:00:00|21480|21477.8|21461|21458.8|21482.3|21480.1|21456.5|21454.3|1934
1735527600000|2024-12-30 03:00:00|21460.9|21458.7|21450.7|21448.5|21464.2|21462|21445.5|21443.3|1878
1735531200000|2024-12-30 04:00:00|21450.8|21448.6|21459.3|21457.1|21466|21463.8|21445.5|21443.3|1690
1735534800000|2024-12-30 05:00:00|21459.4|21457.2|21429.8|21427.6|21461|21458.8|21420.3|21418.1|2758
1735538400000|2024-12-30 06:00:00|21430.2|21428|21427|21424.8|21459.7|21457.5|21418.9|21416.7|3655
1735542000000|2024-12-30 07:00:00|21426.9|21424.7|21404.9|21402.7|21429.2|21427|21387.4|21385.2|5481
1735545600000|2024-12-30 08:00:00|21404.8|21402.6|21423.7|21421.5|21444.6|21442.4|21392.2|21390|7346
1735549200000|2024-12-30 09:00:00|21423.8|21421.6|21415.7|21413.5|21433.2|21431|21394.2|21392|6072
1735552800000|2024-12-30 10:00:00|21415.8|21413.6|21422.1|21419.9|21436.2|21434|21411.3|21409.1|3181
1735556400000|2024-12-30 11:00:00|21422.9|21420.7|21418.6|21416.4|21438.9|21436.7|21413.7|21411.5|2880
1735560000000|2024-12-30 12:00:00|21418.7|21416.5|21254.7|21252.5|21424.4|21422.2|21214.3|21212.1|20620
1735563600000|2024-12-30 13:00:00|21254.6|21252.4|21149.9|21147.7|21267.6|21265.4|21130.3|21128.1|26172
1735567200000|2024-12-30 14:00:00|21150.7|21148.5|21059.6|21058.5|21196.9|21194.7|21054.5|21053.4|81370
1735570800000|2024-12-30 15:00:00|21059.9|21058.8|21143.6|21142.5|21173.8|21172.7|21025|21023.9|90125
1735574400000|2024-12-30 16:00:00|21143.8|21142.7|21230.8|21229.7|21240.8|21239.7|21112.1|21111|49509
1735578000000|2024-12-30 17:00:00|21230.9|21229.8|21324.4|21323.3|21337.9|21336.8|21218.8|21217.7|47850
1735581600000|2024-12-30 18:00:00|21324.5|21323.4|21313.9|21312.8|21340.4|21339.3|21258.9|21257.8|40837
1735585200000|2024-12-30 19:00:00|21314|21312.9|21300.5|21299.4|21319.6|21318.5|21248|21246.9|33204
1735588800000|2024-12-30 20:00:00|21300.4|21299.3|21183.4|21182.3|21315.3|21314.2|21179.8|21178.7|57230
1735592400000|2024-12-30 21:00:00|21182.5|21181.4|21159|21154|21190.7|21188.5|21122.3|21120.1|19184
1735596000000|2024-12-30 22:00:00|21158.9|21153.9|21154.4|21149.4|21160.6|21155.6|21151.5|21146.5|0
1735599600000|2024-12-30 23:00:00|21154|21151.8|21162.2|21160|21164.1|21161.9|21115.2|21113|3472
1735603200000|2024-12-31 00:00:00|21162.3|21160.1|21143.6|21141.4|21173.6|21171.4|21139.3|21137.1|2882
1735606800000|2024-12-31 01:00:00|21144|21141.8|21191.4|21189.2|21196.3|21194.1|21142.9|21140.7|3236
1735610400000|2024-12-31 02:00:00|21191.5|21189.3|21195.5|21193.3|21229.3|21227.1|21189.5|21187.3|3588
1735614000000|2024-12-31 03:00:00|21195.6|21193.4|21184.9|21182.7|21204.7|21202.5|21162.7|21160.5|3509
1735617600000|2024-12-31 04:00:00|21184.8|21182.6|21186.4|21184.2|21190.2|21188|21153.4|21151.2|2792
1735621200000|2024-12-31 05:00:00|21186.5|21184.3|21184|21181.8|21194|21191.8|21163.8|21161.6|2699
1735624800000|2024-12-31 06:00:00|21183.8|21181.6|21155.7|21153.5|21185.3|21183.1|21146.8|21144.6|2380
1735628400000|2024-12-31 07:00:00|21155.8|21153.6|21170.9|21168.7|21185.5|21183.3|21149.2|21147|4014
1735632000000|2024-12-31 08:00:00|21171|21168.8|21161.7|21159.5|21181.4|21179.2|21136.5|21134.3|5317
1735635600000|2024-12-31 09:00:00|21161.8|21159.6|21265.2|21263|21286.8|21284.6|21155|21152.8|9375
1735639200000|2024-12-31 10:00:00|21265|21262.8|21273.3|21271.1|21286|21283.8|21252.5|21250.3|4138
1735642800000|2024-12-31 11:00:00|21273.4|21271.2|21277.7|21275.5|21295.4|21293.2|21253.5|21251.3|4765
1735646400000|2024-12-31 12:00:00|21277.5|21275.3|21241.3|21239.1|21300.9|21298.7|21236.7|21234.5|7101
1735650000000|2024-12-31 13:00:00|21241.4|21239.2|21237.2|21235|21275.5|21273.3|21212.8|21210.6|11556
1735653600000|2024-12-31 14:00:00|21237.9|21235.7|21210.4|21209.3|21264|21262.9|21144.4|21143.3|56254
1735657200000|2024-12-31 15:00:00|21210|21208.9|21154.9|21153.8|21244.4|21243.3|21110.1|21109|67634
1735660800000|2024-12-31 16:00:00|21155|21153.9|21105.5|21104.4|21159.9|21158.8|21063|21061.9|49769
1735664400000|2024-12-31 17:00:00|21105.4|21104.3|21089.4|21088.3|21119.7|21118.6|20985.9|20984.8|48663
1735668000000|2024-12-31 18:00:00|21089.2|21088.1|20996.1|20995|21113|21111.9|20980.1|20979|45398
1735671600000|2024-12-31 19:00:00|20996.2|20995.1|21044.2|21043.1|21050.9|21049.8|20957.9|20956.8|41497
1735675200000|2024-12-31 20:00:00|21041.2|21040.1|20996.7|20995.6|21091.4|21090.3|20965.2|20964.1|75468
1735678800000|2024-12-31 21:00:00|20997.3|20995.1|21014.2|21009.2|21026.9|21024.7|20974|20971.8|13868
1735682400000|2024-12-31 22:00:00|21014.3|21009.3|21014.3|21009.3|21014.3|21009.3|21014.3|21009.3|0
1735768800000|2025-01-01 22:00:00|21019.6|21014.6|21019.6|21014.6|21019.7|21014.7|21019.6|21014.6|0
1735772400000|2025-01-01 23:00:00|21019.9|21014.9|21048.6|21046.4|21102.2|21100|21019.9|21014.9|6257
1735776000000|2025-01-02 00:00:00|21048.7|21046.5|21015.6|21013.4|21049.2|21047|20903.6|20901.4|12104
1735779600000|2025-01-02 01:00:00|21015.7|21013.5|21079.4|21077.2|21096.4|21094.2|21015.6|21013.4|8778
1735783200000|2025-01-02 02:00:00|21079.3|21077.1|21106.7|21104.5|21116.9|21114.7|21072.4|21070.2|5443
1735786800000|2025-01-02 03:00:00|21106.6|21104.4|21091.1|21088.9|21123.7|21121.5|21079.2|21077|5277
1735790400000|2025-01-02 04:00:00|21090.9|21088.7|21108.6|21106.4|21119.7|21117.5|21072.2|21070|4749
1735794000000|2025-01-02 05:00:00|21108.7|21106.5|21156.5|21154.3|21162.2|21160|21106.3|21104.1|5866
1735797600000|2025-01-02 06:00:00|21156.7|21154.5|21175.3|21173.1|21181.9|21179.7|21142.3|21140.1|4779
1735801200000|2025-01-02 07:00:00|21175.4|21173.2|21143.5|21141.3|21183.5|21181.3|21132|21129.8|6196
1735804800000|2025-01-02 08:00:00|21143.9|21141.7|21161.2|21159|21210|21207.8|21104.5|21102.3|16975
1735808400000|2025-01-02 09:00:00|21161.3|21159.1|21188.3|21186.1|21191.3|21189.1|21136.3|21134.1|10497
1735812000000|2025-01-02 10:00:00|21188.2|21186|21183.5|21181.3|21196.8|21194.6|21145.8|21143.6|6720
1735815600000|2025-01-02 11:00:00|21183.7|21181.5|21253.2|21251|21255.5|21253.3|21156.7|21154.5|9232
1735819200000|2025-01-02 12:00:00|21253.4|21251.2|21229.7|21227.5|21276.4|21274.2|21199.7|21197.5|13729
1735822800000|2025-01-02 13:00:00|21229.5|21227.3|21203.3|21201.1|21252.3|21250.1|21191|21188.8|14880
1735826400000|2025-01-02 14:00:00|21203.2|21201|21175.6|21174.5|21206.2|21204|20952.4|20951.3|97853
1735830000000|2025-01-02 15:00:00|21176.2|21175.1|21062|21060.9|21228.9|21227.8|20996|20994.9|97684
1735833600000|2025-01-02 16:00:00|21062.1|21061|21101.7|21100.6|21141.9|21140.8|20971.7|20970.6|62773
1735837200000|2025-01-02 17:00:00|21101.9|21100.8|20860.4|20859.3|21127.6|21126.5|20769.5|20768.4|87238
1735840800000|2025-01-02 18:00:00|20860.5|20859.4|20833.6|20832.5|20875|20873.9|20773.5|20772.4|61509
1735844400000|2025-01-02 19:00:00|20833.2|20832.1|20849|20847.9|20930|20928.9|20814|20812.9|52521
1735848000000|2025-01-02 20:00:00|20848.9|20847.8|20955.1|20954|20979.7|20978.6|20847.7|20846.6|56805
1735851600000|2025-01-02 21:00:00|20952.4|20951.3|20967.3|20962.3|20986.2|20984|20952|20949.8|11002
1735855200000|2025-01-02 22:00:00|20967.7|20962.7|20977.6|20972.6|20979.5|20974.5|20962.3|20957.3|0
1735858800000|2025-01-02 23:00:00|20974.6|20972.4|20958.4|20956.2|20982.3|20980.1|20939.2|20937|4179
1735862400000|2025-01-03 00:00:00|20958.3|20956.1|21033.8|21031.6|21034.3|21032.1|20949.3|20947.1|6082
1735866000000|2025-01-03 01:00:00|21034.1|21031.9|21019.7|21017.5|21042.8|21040.6|21000.8|20998.6|4060
1735869600000|2025-01-03 02:00:00|21019.6|21017.4|21037.6|21035.4|21044.4|21042.2|21016.3|21014.1|4515
1735873200000|2025-01-03 03:00:00|21037.9|21035.7|21043.2|21041|21054.6|21052.4|21037.3|21035.1|3217
1735876800000|2025-01-03 04:00:00|21043.3|21041.1|21019.3|21017.1|21050.1|21047.9|21018.2|21016|2022
1735880400000|2025-01-03 05:00:00|21019.4|21017.2|21027.8|21025.6|21033.6|21031.4|21005.8|21003.6|2612
1735884000000|2025-01-03 06:00:00|21027.7|21025.5|21039.3|21037.1|21058.5|21056.3|21020.6|21018.4|2625
1735887600000|2025-01-03 07:00:00|21038.6|21036.4|21047.1|21044.9|21054.7|21052.5|21012.8|21010.6|4596
1735891200000|2025-01-03 08:00:00|21047.2|21045|21038.6|21036.4|21076.8|21074.6|21015.3|21013.1|9405
1735894800000|2025-01-03 09:00:00|21037.7|21035.5|21073.1|21070.9|21089.3|21087.1|21030.3|21028.1|7168
1735898400000|2025-01-03 10:00:00|21073.2|21071|21040|21037.8|21073.6|21071.4|21029.1|21026.9|4504
1735902000000|2025-01-03 11:00:00|21040.1|21037.9|21048.8|21046.6|21053.7|21051.5|21021.1|21018.9|4125
1735905600000|2025-01-03 12:00:00|21048.7|21046.5|21043.8|21041.6|21048.7|21046.5|21010.7|21008.5|5939
1735909200000|2025-01-03 13:00:00|21043.7|21041.5|21029.3|21027.1|21075.1|21072.9|21029|21026.8|9762
1735912800000|2025-01-03 14:00:00|21029.5|21027.3|21186.3|21185.2|21235.3|21234.2|21029.5|21027.3|76178
1735916400000|2025-01-03 15:00:00|21186.5|21185.4|21177.9|21176.8|21241|21239.9|21062.8|21061.7|90345
1735920000000|2025-01-03 16:00:00|21178|21176.9|21265.2|21264.1|21290.8|21289.7|21139.4|21138.3|65437
1735923600000|2025-01-03 17:00:00|21265.3|21264.2|21271.5|21270.4|21286.8|21285.7|21243.5|21242.4|33938
1735927200000|2025-01-03 18:00:00|21271.2|21270.1|21309.4|21308.3|21331.9|21330.8|21250.7|21249.6|34793
1735930800000|2025-01-03 19:00:00|21310.2|21309.1|21335.3|21334.2|21360|21358.9|21297.9|21296.8|30764
1735934400000|2025-01-03 20:00:00|21335.7|21334.6|21308.9|21307.8|21335.7|21334.6|21276|21274.9|57953
1735938000000|2025-01-03 21:00:00|21308.5|21307.4|21295.1|21290.1|21314|21311.8|21277.7|21275.5|15588
1736118000000|2025-01-05 23:00:00|21344.6|21342.4|21333.8|21331.6|21346.9|21344.7|21310.9|21308.7|4295
1736121600000|2025-01-06 00:00:00|21333.9|21331.7|21305.4|21303.2|21344.1|21341.9|21288.3|21286.1|4540
1736125200000|2025-01-06 01:00:00|21305.3|21303.1|21309.2|21307|21315.4|21313.2|21291.3|21289.1|3783
1736128800000|2025-01-06 02:00:00|21308.3|21306.1|21318.9|21316.7|21327.1|21324.9|21292.6|21290.4|4529
1736132400000|2025-01-06 03:00:00|21318.8|21316.6|21318|21315.8|21326.5|21324.3|21310.2|21308|2242
1736136000000|2025-01-06 04:00:00|21318.3|21316.1|21332.2|21330|21332.9|21330.7|21313.8|21311.6|1694
1736139600000|2025-01-06 05:00:00|21332.5|21330.3|21348.5|21346.3|21360.7|21358.5|21330.4|21328.2|3255
1736143200000|2025-01-06 06:00:00|21348.4|21346.2|21358.7|21356.5|21364.8|21362.6|21339.9|21337.7|2940
1736146800000|2025-01-06 07:00:00|21358.5|21356.3|21374.3|21372.1|21386|21383.8|21349.9|21347.7|4979
1736150400000|2025-01-06 08:00:00|21378.5|21376.3|21427.5|21425.3|21434|21431.8|21374.2|21372|8475
1736154000000|2025-01-06 09:00:00|21427.7|21425.5|21478.8|21476.6|21480|21477.8|21426|21423.8|8638
1736157600000|2025-01-06 10:00:00|21478.7|21476.5|21480.5|21478.3|21501.8|21499.6|21464.3|21462.1|7847
1736161200000|2025-01-06 11:00:00|21480.4|21478.2|21540.2|21538|21553.9|21551.7|21451.8|21449.6|16703
1736164800000|2025-01-06 12:00:00|21538.7|21536.5|21544.8|21542.6|21569.7|21567.5|21521|21518.8|11611
1736168400000|2025-01-06 13:00:00|21544.9|21542.7|21558.7|21556.5|21560.5|21558.3|21516.9|21514.7|14256
1736172000000|2025-01-06 14:00:00|21558.8|21556.6|21627.7|21626.6|21656.6|21655.5|21451.5|21449.3|91791
1736175600000|2025-01-06 15:00:00|21627.6|21626.5|21678|21676.9|21700.4|21699.3|21590.2|21589.1|81327
1736179200000|2025-01-06 16:00:00|21678.4|21677.3|21666.2|21665.1|21704.9|21703.8|21653.5|21652.4|45226
1736182800000|2025-01-06 17:00:00|21666.4|21665.3|21603.1|21602|21678|21676.9|21578.4|21577.3|51256
1736186400000|2025-01-06 18:00:00|21603.6|21602.5|21514.5|21513.4|21604.6|21603.5|21511.3|21510.2|55719
1736190000000|2025-01-06 19:00:00|21514.6|21513.5|21468.9|21467.8|21531.6|21530.5|21466.4|21465.3|51743
1736193600000|2025-01-06 20:00:00|21468.7|21467.6|21558.4|21557.3|21563.9|21562.8|21456.6|21455.5|67357
1736197200000|2025-01-06 21:00:00|21558.9|21556.7|21589.1|21584.1|21594.7|21592.5|21558.9|21556.7|18033
1736200800000|2025-01-06 22:00:00|21589|21584|21593.5|21588.5|21598.7|21593.7|21572.9|21567.9|0
1736204400000|2025-01-06 23:00:00|21594.1|21591.9|21583.4|21581.2|21608.1|21605.9|21580.9|21578.7|3663
1736208000000|2025-01-07 00:00:00|21583|21580.8|21573.7|21571.5|21594|21591.8|21564.4|21562.2|3747
1736211600000|2025-01-07 01:00:00|21572.5|21570.3|21580.7|21578.5|21584.4|21582.2|21559.1|21556.9|3480
1736215200000|2025-01-07 02:00:00|21580.6|21578.4|21550|21547.8|21597.6|21595.4|21546.5|21544.3|3890
1736218800000|2025-01-07 03:00:00|21550.1|21547.9|21559.5|21557.3|21564.1|21561.9|21528.7|21526.5|5212
1736222400000|2025-01-07 04:00:00|21559.4|21557.2|21532.7|21530.5|21559.7|21557.5|21531.4|21529.2|2751
1736226000000|2025-01-07 05:00:00|21532.4|21530.2|21518|21515.8|21539|21536.8|21472.7|21470.5|6223
1736229600000|2025-01-07 06:00:00|21517.9|21515.7|21501.9|21499.7|21528.1|21525.9|21496.4|21494.2|3630
1736233200000|2025-01-07 07:00:00|21501.6|21499.4|21541.2|21539|21544.5|21542.3|21500.7|21498.5|5073
1736236800000|2025-01-07 08:00:00|21540.6|21538.4|21569.7|21567.5|21577.7|21575.5|21517.7|21515.5|8060
1736240400000|2025-01-07 09:00:00|21568.2|21566|21539.9|21537.7|21586.7|21584.5|21536.7|21534.5|7605
1736244000000|2025-01-07 10:00:00|21540|21537.8|21580|21577.8|21582.7|21580.5|21528.9|21526.7|5001
1736247600000|2025-01-07 11:00:00|21580.1|21577.9|21548.1|21545.9|21583.5|21581.3|21532.7|21530.5|6251
1736251200000|2025-01-07 12:00:00|21548.2|21546|21557.2|21555|21575.7|21573.5|21531.2|21529|7114
1736254800000|2025-01-07 13:00:00|21557.1|21554.9|21590.5|21588.3|21590.7|21588.5|21545|21542.8|9504
1736258400000|2025-01-07 14:00:00|21590.6|21588.4|21523.3|21522.2|21617.3|21616.2|21506.8|21505.7|74432
1736262000000|2025-01-07 15:00:00|21523.7|21522.6|21359.7|21358.6|21523.7|21522.6|21211.3|21210.2|165664
1736265600000|2025-01-07 16:00:00|21359.9|21358.8|21246.7|21245.6|21384.2|21383.1|21237.1|21236|84997
1736269200000|2025-01-07 17:00:00|21246.9|21245.8|21256.7|21255.6|21286.9|21285.8|21198.9|21197.8|51601
1736272800000|2025-01-07 18:00:00|21256.8|21255.7|21251.2|21250.1|21328.8|21327.7|21240.2|21239.1|39599
1736276400000|2025-01-07 19:00:00|21251.3|21250.2|21228.8|21227.7|21285.9|21284.8|21214.7|21213.6|39201
1736280000000|2025-01-07 20:00:00|21229.4|21228.3|21170.8|21169.7|21234.3|21233.2|21091.3|21090.2|80712
1736283600000|2025-01-07 21:00:00|21169.2|21168.1|21188.1|21183.1|21205.2|21203|21169.2|21167.6|15444
1736287200000|2025-01-07 22:00:00|21188.3|21183.3|21193|21188|21195.2|21190.2|21183.1|21178.1|1
1736290800000|2025-01-07 23:00:00|21191.3|21189.1|21203.3|21201.1|21205.7|21203.5|21155|21152.8|5356
1736294400000|2025-01-08 00:00:00|21203.2|21201|21219.6|21217.4|21227.2|21225|21200.3|21198.1|4313
1736298000000|2025-01-08 01:00:00|21219.5|21217.3|21242.8|21240.6|21248|21245.8|21207.8|21205.6|4663
1736301600000|2025-01-08 02:00:00|21242.7|21240.5|21231.8|21229.6|21250.1|21247.9|21215.6|21213.4|4063
1736305200000|2025-01-08 03:00:00|21232|21229.8|21220.2|21218|21237.6|21235.4|21204.7|21202.5|4082
1736308800000|2025-01-08 04:00:00|21220.3|21218.1|21207.7|21205.5|21233.6|21231.4|21200.6|21198.4|2956
1736312400000|2025-01-08 05:00:00|21207.8|21205.6|21244.1|21241.9|21246.8|21244.6|21207.7|21205.5|2377
1736316000000|2025-01-08 06:00:00|21244.7|21242.5|21215.8|21213.6|21248.9|21246.7|21213.2|21211|2978
1736319600000|2025-01-08 07:00:00|21216|21213.8|21206.6|21204.4|21217.6|21215.4|21177.2|21175|5988
1736323200000|2025-01-08 08:00:00|21205.3|21203.1|21228.2|21226|21236.1|21233.9|21195.8|21193.6|6736
1736326800000|2025-01-08 09:00:00|21228.1|21225.9|21246.2|21244|21249.6|21247.4|21222.1|21219.9|5853
1736330400000|2025-01-08 10:00:00|21246.1|21243.9|21259.8|21257.6|21264.2|21262|21240.2|21238|4576
1736334000000|2025-01-08 11:00:00|21260|21257.8|21180.5|21178.3|21263.8|21261.6|21101.1|21098.9|24094
1736337600000|2025-01-08 12:00:00|21180.7|21178.5|21073.7|21071.5|21182.7|21180.5|21037.6|21035.4|27332
1736341200000|2025-01-08 13:00:00|21073.8|21071.6|21193.5|21191.3|21209.2|21207|21071.5|21069.3|34750
1736344800000|2025-01-08 14:00:00|21192.1|21189.9|21160.7|21159.6|21203.8|21201.6|21102.2|21101.1|83432
1736348400000|2025-01-08 15:00:00|21160|21158.9|21173.9|21172.8|21221|21219.9|21047.5|21046.4|92541
1736352000000|2025-01-08 16:00:00|21173|21171.9|21201|21199.9|21234.2|21233.1|21101.7|21100.6|50876
1736355600000|2025-01-08 17:00:00|21201.4|21200.3|21083.9|21082.8|21202.8|21201.7|20982|20980.9|65208
1736359200000|2025-01-08 18:00:00|21083.4|21082.3|21140.8|21139.7|21220.9|21219.8|21080.9|21079.8|60653
1736362800000|2025-01-08 19:00:00|21142|21140.9|21153.2|21152.1|21246.5|21245.4|21103|21101.9|67818
1736366400000|2025-01-08 20:00:00|21155|21153.9|21174.7|21173.6|21192.5|21191.4|21117.3|21116.2|49791
1736370000000|2025-01-08 21:00:00|21176.9|21175.8|21143.7|21138.7|21205.5|21203.3|21122.2|21120|16935
1736373600000|2025-01-08 22:00:00|21143.9|21138.9|21152.2|21147.2|21153.8|21148.8|21137.2|21132.2|0
1736377200000|2025-01-08 23:00:00|21154.9|21152.7|21140|21137.8|21170.8|21168.6|21137.4|21135.2|3392
1736380800000|2025-01-09 00:00:00|21139.9|21137.7|21131.5|21129.3|21148|21145.8|21095.8|21093.6|5488
1736384400000|2025-01-09 01:00:00|21131.4|21129.2|21138.5|21136.3|21152.5|21150.3|21125.2|21123|3762
1736388000000|2025-01-09 02:00:00|21138.4|21136.2|21168.8|21166.6|21171.4|21169.2|21138|21135.8|2844
1736391600000|2025-01-09 03:00:00|21168.7|21166.5|21135|21132.8|21169|21166.8|21134.7|21132.5|2835
1736395200000|2025-01-09 04:00:00|21134.9|21132.7|21135.3|21133.1|21141.5|21139.3|21118.3|21116.1|3796
1736398800000|2025-01-09 05:00:00|21135.2|21133|21147.3|21145.1|21153.7|21151.5|21127.2|21125|2490
1736402400000|2025-01-09 06:00:00|21147.7|21145.5|21139.3|21137.1|21152.5|21150.3|21131.8|21129.6|2152
1736406000000|2025-01-09 07:00:00|21139.4|21137.2|21073.8|21071.6|21140.5|21138.3|21066|21063.8|6416
1736409600000|2025-01-09 08:00:00|21072.9|21070.7|21118.3|21116.1|21130.8|21128.6|21042.2|21040|8830
1736413200000|2025-01-09 09:00:00|21118.4|21116.2|21135.2|21133|21138.5|21136.3|21103.2|21101|5674
1736416800000|2025-01-09 10:00:00|21135.4|21133.2|21151.8|21149.6|21159.2|21157|21134.5|21132.3|4003
1736420400000|2025-01-09 11:00:00|21151.5|21149.3|21124.9|21122.7|21153|21150.8|21100.8|21098.6|6826
1736424000000|2025-01-09 12:00:00|21124.8|21122.6|21136|21133.8|21141.8|21139.6|21110.5|21108.3|4522
1736427600000|2025-01-09 13:00:00|21136.2|21134|21128.8|21126.6|21158.4|21156.2|21117.5|21115.3|7619
1736431200000|2025-01-09 14:00:00|21128.7|21126.5|21127.7|21122.7|21134.5|21132.3|21089.4|21087.2|6500
1736434800000|2025-01-09 15:00:00|21124.2|21119.2|21135.1|21130.1|21143.3|21138.3|21109.5|21104.5|0
1736438400000|2025-01-09 16:00:00|21131.6|21126.6|21139.6|21134.6|21146.8|21141.8|21117.2|21112.2|0
1736442000000|2025-01-09 17:00:00|21139.5|21134.5|21132.3|21127.3|21143.7|21138.7|21125|21120|0
1736445600000|2025-01-09 18:00:00|21135.8|21130.8|21127.7|21122.7|21136.5|21131.5|21123.6|21118.6|0
1736449200000|2025-01-09 19:00:00|21126.9|21121.9|21126.1|21121.1|21130.4|21125.4|21125.8|21120.8|0
1736452800000|2025-01-09 20:00:00|21126.2|21121.2|21130.5|21125.5|21132.6|21127.6|21123.9|21118.9|0
1736456400000|2025-01-09 21:00:00|21130|21125|21129.8|21124.8|21130.4|21125.4|21129.6|21124.6|0
1736460000000|2025-01-09 22:00:00|21133.1|21128.1|21133.2|21128.2|21133.3|21128.3|21133|21128|0
1736463600000|2025-01-09 23:00:00|21128.8|21123.8|21061.8|21059.6|21132.3|21130.1|21035.9|21033.7|7514
1736467200000|2025-01-10 00:00:00|21061.9|21059.7|21019.7|21017.5|21068.6|21066.4|21003.6|21001.4|7326
1736470800000|2025-01-10 01:00:00|21019.8|21017.6|21076.6|21074.4|21087.2|21085|21018.3|21016.1|4915
1736474400000|2025-01-10 02:00:00|21076.7|21074.5|21103.1|21100.9|21108.4|21106.2|21067.9|21065.7|3522
1736478000000|2025-01-10 03:00:00|21103.2|21101|21130.7|21128.5|21143.4|21141.2|21101.1|21098.9|4463
1736481600000|2025-01-10 04:00:00|21130.9|21128.7|21131.9|21129.7|21137.7|21135.5|21112|21109.8|2929
1736485200000|2025-01-10 05:00:00|21132|21129.8|21130.7|21128.5|21157.7|21155.5|21125.4|21123.2|3502
1736488800000|2025-01-10 06:00:00|21130.9|21128.7|21074.9|21072.7|21130.9|21128.7|21070.7|21068.5|4934
1736492400000|2025-01-10 07:00:00|21074.7|21072.5|21100|21097.8|21121.5|21119.3|21063.6|21061.4|5698
1736496000000|2025-01-10 08:00:00|21097.9|21095.7|21112.7|21110.5|21128.7|21126.5|21088.1|21085.9|5857
1736499600000|2025-01-10 09:00:00|21112.6|21110.4|21107.1|21104.9|21124|21121.8|21078|21075.8|6074
1736503200000|2025-01-10 10:00:00|21107.2|21105|21145.9|21143.7|21150.9|21148.7|21100.2|21098|5069
1736506800000|2025-01-10 11:00:00|21146.1|21143.9|21145.7|21143.5|21201.6|21199.4|21142.1|21139.9|9152
1736510400000|2025-01-10 12:00:00|21145.6|21143.4|21150.9|21148.7|21153.4|21151.2|21086.1|21083.9|10547
1736514000000|2025-01-10 13:00:00|21151|21148.8|20946.2|20944|21152.7|21150.5|20875.4|20873.2|50239
1736517600000|2025-01-10 14:00:00|20946.4|20944.2|20883.4|20882.3|21024.9|21023.8|20839.4|20838.3|92836
1736521200000|2025-01-10 15:00:00|20858.2|20857.1|20818.7|20817.6|20951.8|20950.7|20705.4|20704.3|132397
1736524800000|2025-01-10 16:00:00|20818.3|20817.2|20729.2|20728.1|20829.9|20828.8|20717.4|20716.3|77851
1736528400000|2025-01-10 17:00:00|20730.7|20729.6|20862.8|20861.7|20868.1|20867|20715.6|20714.5|51619
1736532000000|2025-01-10 18:00:00|20861.2|20860.1|20997.3|20996.2|21004.9|21003.8|20834.8|20833.7|61502
1736535600000|2025-01-10 19:00:00|20997.2|20996.1|20915.2|20914.1|21000.3|20999.2|20871.8|20870.7|52235
1736539200000|2025-01-10 20:00:00|20915.1|20914|20845.6|20844.5|20927.9|20926.8|20811.4|20810.3|73196
1736542800000|2025-01-10 21:00:00|20845.3|20844.2|20827.6|20822.6|20865.2|20863|20818.5|20816.3|18445
1736722800000|2025-01-12 23:00:00|20814.1|20811.9|20831.5|20829.3|20857.2|20855|20772.6|20770.4|7770
1736726400000|2025-01-13 00:00:00|20830.8|20828.6|20830.7|20828.5|20868.7|20866.5|20813.8|20811.6|5256
1736730000000|2025-01-13 01:00:00|20831.2|20829|20761.1|20758.9|20834.1|20831.9|20721.2|20719|9771
1736733600000|2025-01-13 02:00:00|20760.9|20758.7|20760.6|20758.4|20783.3|20781.1|20747.2|20745|4608
1736737200000|2025-01-13 03:00:00|20760.7|20758.5|20720|20717.8|20771.9|20769.7|20694.9|20692.7|7583
1736740800000|2025-01-13 04:00:00|20719.9|20717.7|20737.1|20734.9|20740.4|20738.2|20716.2|20714|3317
1736744400000|2025-01-13 05:00:00|20737|20734.8|20726.4|20724.2|20738.7|20736.5|20705.1|20702.9|2860
1736748000000|2025-01-13 06:00:00|20725.9|20723.7|20744.9|20742.7|20768.1|20765.9|20725|20722.8|4073
1736751600000|2025-01-13 07:00:00|20744.6|20742.4|20721|20718.8|20755.2|20753|20706.6|20704.4|5191
1736755200000|2025-01-13 08:00:00|20721.4|20719.2|20642.4|20640.2|20750.7|20748.5|20635.7|20633.5|13567
1736758800000|2025-01-13 09:00:00|20642.6|20640.4|20560.5|20558.3|20650.9|20648.7|20533.7|20531.5|20949
1736762400000|2025-01-13 10:00:00|20560.6|20558.4|20590|20587.8|20614.6|20612.4|20548.2|20546|8807
1736766000000|2025-01-13 11:00:00|20589.9|20587.7|20604.4|20602.2|20615.6|20613.4|20572.5|20570.3|8714
1736769600000|2025-01-13 12:00:00|20603.9|20601.7|20656.9|20654.7|20684.5|20682.3|20565.2|20563|18909
1736773200000|2025-01-13 13:00:00|20657|20654.8|20649|20646.8|20680.5|20678.3|20619.5|20617.3|17199
1736776800000|2025-01-13 14:00:00|20648.9|20646.7|20640.3|20639.2|20679.8|20678.7|20541.4|20540.3|92002
1736780400000|2025-01-13 15:00:00|20640.2|20639.1|20636.4|20635.3|20718.2|20717.1|20552.6|20551.5|91268
1736784000000|2025-01-13 16:00:00|20636.5|20635.4|20575.1|20574|20663.9|20662.8|20565|20563.9|64825
1736787600000|2025-01-13 17:00:00|20575.2|20574.1|20727.4|20726.3|20732.2|20731.1|20556|20554.9|62745
1736791200000|2025-01-13 18:00:00|20727.2|20726.1|20729.6|20728.5|20750.7|20749.6|20693.9|20692.8|45286
1736794800000|2025-01-13 19:00:00|20729.9|20728.8|20743.4|20742.3|20763.7|20762.6|20673.2|20672.1|44717
1736798400000|2025-01-13 20:00:00|20743.2|20742.1|20785|20783.9|20802|20800.9|20711.5|20710.4|51977
1736802000000|2025-01-13 21:00:00|20785.5|20783.3|20832.1|20827.1|20833.8|20831.6|20775.8|20773.6|15587
1736805600000|2025-01-13 22:00:00|20831.8|20826.8|20857.2|20852.2|20857.3|20852.3|20827.8|20822.8|1
1736809200000|2025-01-13 23:00:00|20867.8|20865.6|20883.9|20881.7|20926.5|20924.3|20850.8|20848.6|7911
1736812800000|2025-01-14 00:00:00|20884.5|20882.3|20891|20888.8|20893.4|20891.2|20865.8|20863.6|4819
1736816400000|2025-01-14 01:00:00|20891.1|20888.9|20864.4|20862.2|20891.1|20888.9|20859.6|20857.4|3133
1736820000000|2025-01-14 02:00:00|20864.3|20862.1|20879|20876.8|20882.1|20879.9|20835.3|20833.1|4357
1736823600000|2025-01-14 03:00:00|20878.9|20876.7|20854.2|20852|20883.7|20881.5|20853.5|20851.3|3513
1736827200000|2025-01-14 04:00:00|20854.6|20852.4|20879.1|20876.9|20882.7|20880.5|20849.5|20847.3|2472
1736830800000|2025-01-14 05:00:00|20879.2|20877|20894|20891.8|20895.2|20893|20863|20860.8|3269
1736834400000|2025-01-14 06:00:00|20894.1|20891.9|20882.5|20880.3|20903.6|20901.4|20876.7|20874.5|3635
1736838000000|2025-01-14 07:00:00|20882.4|20880.2|20895.2|20893|20902.1|20899.9|20857.6|20855.4|4041
1736841600000|2025-01-14 08:00:00|20895.6|20893.4|20959.6|20957.4|20979.6|20977.4|20888|20885.8|10326
1736845200000|2025-01-14 09:00:00|20959.5|20957.3|20937|20934.8|20965|20962.8|20920.7|20918.5|8238
1736848800000|2025-01-14 10:00:00|20936.9|20934.7|20931.4|20929.2|20943.9|20941.7|20909.4|20907.2|4687
1736852400000|2025-01-14 11:00:00|20931.5|20929.3|20878.5|20876.3|20931.6|20929.4|20871|20868.8|7158
1736856000000|2025-01-14 12:00:00|20878.6|20876.4|20841.2|20839|20894.2|20892|20808.7|20806.5|13617
1736859600000|2025-01-14 13:00:00|20841.5|20839.3|20893.1|20890.9|20974.1|20971.9|20780.2|20778|43304
1736863200000|2025-01-14 14:00:00|20893.4|20891.2|20816.7|20815.6|20964.6|20963.5|20802.2|20801.1|86306
1736866800000|2025-01-14 15:00:00|20818.2|20817.1|20771.4|20770.3|20945.3|20944.2|20771.1|20770|105358
1736870400000|2025-01-14 16:00:00|20772.7|20771.6|20658.6|20657.5|20791.7|20790.6|20655.3|20654.2|79276
1736874000000|2025-01-14 17:00:00|20657.6|20656.5|20698.8|20697.7|20719.6|20718.5|20627.7|20626.6|58746
1736877600000|2025-01-14 18:00:00|20698.7|20697.6|20832.9|20831.8|20845.2|20844.1|20691.1|20690|47380
1736881200000|2025-01-14 19:00:00|20833.1|20832|20695.8|20694.7|20847.1|20846|20691.3|20690.2|50323
1736884800000|2025-01-14 20:00:00|20696.2|20695.1|20759.4|20758.3|20761.7|20760.6|20609.7|20608.6|93639
1736888400000|2025-01-14 21:00:00|20760|20757.8|20814.4|20809.4|20829.6|20827.4|20757.1|20754.9|19208
1736892000000|2025-01-14 22:00:00|20814.3|20809.3|20809.7|20804.7|20817.1|20812.1|20804.3|20799.3|0
1736895600000|2025-01-14 23:00:00|20808.6|20806.4|20784.1|20781.9|20812.1|20809.9|20774.5|20772.3|3918
1736899200000|2025-01-15 00:00:00|20783.9|20781.7|20791|20788.8|20794.1|20791.9|20774|20771.8|2689
1736902800000|2025-01-15 01:00:00|20791.1|20788.9|20794.4|20792.2|20799|20796.8|20782.2|20780|2717
1736906400000|2025-01-15 02:00:00|20794.5|20792.3|20778.5|20776.3|20797.6|20795.4|20773.2|20771|2478
1736910000000|2025-01-15 03:00:00|20778.6|20776.4|20776.6|20774.4|20784.9|20782.7|20772.9|20770.7|1843
1736913600000|2025-01-15 04:00:00|20776.5|20774.3|20785.9|20783.7|20787.6|20785.4|20767.9|20765.7|1905
1736917200000|2025-01-15 05:00:00|20785.7|20783.5|20783.7|20781.5|20791.6|20789.4|20774.6|20772.4|1927
1736920800000|2025-01-15 06:00:00|20783.6|20781.4|20789.2|20787|20797.7|20795.5|20780.9|20778.7|1544
1736924400000|2025-01-15 07:00:00|20789.4|20787.2|20775.9|20773.7|20800.2|20798|20771.7|20769.5|2862
1736928000000|2025-01-15 08:00:00|20776|20773.8|20773.1|20770.9|20792.5|20790.3|20750.1|20747.9|5335
1736931600000|2025-01-15 09:00:00|20774.4|20772.2|20801|20798.8|20812.6|20810.4|20767.2|20765|4656
1736935200000|2025-01-15 10:00:00|20801.2|20799|20806|20803.8|20811.7|20809.5|20773.5|20771.3|4085
1736938800000|2025-01-15 11:00:00|20807|20804.8|20838.4|20836.2|20855.5|20853.3|20804.6|20802.4|6446
1736942400000|2025-01-15 12:00:00|20836.5|20834.3|20838.5|20836.3|20856.5|20854.3|20819|20816.8|7846
1736946000000|2025-01-15 13:00:00|20838.4|20836.2|21122.1|21119.9|21169.9|21167.7|20821.4|20819.2|50120
1736949600000|2025-01-15 14:00:00|21119.7|21117.5|21168.2|21167.1|21185.3|21184.2|21027.6|21026.5|91098
1736953200000|2025-01-15 15:00:00|21168.1|21167|21159.6|21158.5|21247.8|21246.7|21159.6|21158.5|91251
1736956800000|2025-01-15 16:00:00|21159.7|21158.6|21114.3|21113.2|21211.3|21210.2|21087.1|21086|68010
1736960400000|2025-01-15 17:00:00|21114.1|21113|21162.8|21161.7|21205.3|21204.2|21102.8|21101.7|47446
1736964000000|2025-01-15 18:00:00|21163.8|21162.7|21221.1|21220|21236.1|21235|21161.8|21160.7|33173
1736967600000|2025-01-15 19:00:00|21220.9|21219.8|21259.8|21258.7|21275.8|21274.7|21218.6|21217.5|34940
1736971200000|2025-01-15 20:00:00|21259.9|21258.8|21238.3|21237.2|21293.2|21292.1|21234.4|21233.3|62024
1736974800000|2025-01-15 21:00:00|21236.9|21235.8|21219|21214|21247.1|21244.9|21211.1|21208.9|15776
1736978400000|2025-01-15 22:00:00|21219.1|21214.1|21243.9|21238.9|21247.6|21242.6|21219.1|21214.1|0
1736982000000|2025-01-15 23:00:00|21243.7|21238.7|21256.4|21254.2|21261.7|21259.5|21219.7|21217.5|3976
1736985600000|2025-01-16 00:00:00|21256.2|21254|21267|21264.8|21288.5|21286.3|21249.6|21247.4|4308
1736989200000|2025-01-16 01:00:00|21266.9|21264.7|21242.2|21240|21269.5|21267.3|21238.7|21236.5|4185
1736992800000|2025-01-16 02:00:00|21242.1|21239.9|21239.2|21237|21247|21244.8|21226.5|21224.3|3488
1736996400000|2025-01-16 03:00:00|21238.4|21236.2|21234|21231.8|21253.4|21251.2|21226.4|21224.2|2773
1737000000000|2025-01-16 04:00:00|21233.9|21231.7|21230.7|21228.5|21240.1|21237.9|21223.4|21221.2|1618
1737003600000|2025-01-16 05:00:00|21230.9|21228.7|21207.7|21205.5|21232|21229.8|21196.7|21194.5|5171
1737007200000|2025-01-16 06:00:00|21207.6|21205.4|21282.4|21280.2|21296.6|21294.4|21194|21191.8|10899
1737010800000|2025-01-16 07:00:00|21282.2|21280|21396.6|21394.4|21400.5|21398.3|21273.6|21271.4|13214
1737014400000|2025-01-16 08:00:00|21396.7|21394.5|21380.6|21378.4|21406.7|21404.5|21346.4|21344.2|12479
1737018000000|2025-01-16 09:00:00|21378.1|21375.9|21315.9|21313.7|21388.4|21386.2|21296|21293.8|12285
1737021600000|2025-01-16 10:00:00|21316|21313.8|21338.4|21336.2|21353.7|21351.5|21286.4|21284.2|8133
1737025200000|2025-01-16 11:00:00|21339.2|21337|21347.9|21345.7|21359.4|21357.2|21325.4|21323.2|5956
1737028800000|2025-01-16 12:00:00|21348|21345.8|21281|21278.8|21348.5|21346.3|21272.5|21270.3|11498
1737032400000|2025-01-16 13:00:00|21281.1|21278.9|21315.7|21313.5|21323.7|21321.5|21261.4|21259.2|20103
1737036000000|2025-01-16 14:00:00|21315.6|21313.4|21218.1|21217|21340.2|21338|21210.3|21209.2|76232
1737039600000|2025-01-16 15:00:00|21218.2|21217.1|21264.9|21263.8|21266.4|21265.3|21176.6|21175.5|92497
1737043200000|2025-01-16 16:00:00|21265|21263.9|21240.9|21239.8|21314.1|21313|21158.1|21157|75240
1737046800000|2025-01-16 17:00:00|21240.8|21239.7|21226.4|21225.3|21266.3|21265.2|21210|21208.9|39664
1737050400000|2025-01-16 18:00:00|21226.9|21225.8|21131.4|21130.3|21253.9|21252.8|21103.6|21102.5|50959
1737054000000|2025-01-16 19:00:00|21130.9|21129.8|21215.1|21214|21221.5|21220.4|21118.1|21117|43711
1737057600000|2025-01-16 20:00:00|21215.2|21214.1|21087.5|21086.4|21236.5|21235.4|21086.1|21085|63806
1737061200000|2025-01-16 21:00:00|21088|21085.8|21056.3|21051.3|21091.7|21089.5|21013.9|21011.7|24338
1737064800000|2025-01-16 22:00:00|21056.6|21051.6|21057.9|21052.9|21058.4|21053.4|21049.7|21044.7|0
1737068400000|2025-01-16 23:00:00|21056.2|21054|21076.3|21074.1|21080.8|21078.6|21050.4|21048.2|4343
1737072000000|2025-01-17 00:00:00|21076.2|21074|21091.2|21089|21092.9|21090.7|21068.4|21066.2|2853
1737075600000|2025-01-17 01:00:00|21091.4|21089.2|21116.6|21114.4|21125.1|21122.9|21089.2|21087|3594
1737079200000|2025-01-17 02:00:00|21117|21114.8|21109|21106.8|21134.4|21132.2|21100.9|21098.7|3141
1737082800000|2025-01-17 03:00:00|21108.9|21106.7|21131.9|21129.7|21133.9|21131.7|21097.4|21095.2|3159
1737086400000|2025-01-17 04:00:00|21132|21129.8|21139.9|21137.7|21158.5|21156.3|21129.9|21127.7|3811
1737090000000|2025-01-17 05:00:00|21140.1|21137.9|21149.5|21147.3|21160.2|21158|21139.2|21137|2571
1737093600000|2025-01-17 06:00:00|21149.6|21147.4|21139.4|21137.2|21155.9|21153.7|21128.5|21126.3|2741
1737097200000|2025-01-17 07:00:00|21139.5|21137.3|21127.2|21125|21143.4|21141.2|21103.5|21101.3|4314
1737100800000|2025-01-17 08:00:00|21127.5|21125.3|21166|21163.8|21172|21169.8|21123|21120.8|5294
1737104400000|2025-01-17 09:00:00|21165.9|21163.7|21194.1|21191.9|21207.6|21205.4|21159.7|21157.5|7183
1737108000000|2025-01-17 10:00:00|21194|21191.8|21185.4|21183.2|21204.2|21202|21175.9|21173.7|5188
1737111600000|2025-01-17 11:00:00|21185.2|21183|21179.7|21177.5|21213.4|21211.2|21171.4|21169.2|5664
1737115200000|2025-01-17 12:00:00|21179.9|21177.7|21196.5|21194.3|21204.2|21202|21158.1|21155.9|7907
1737118800000|2025-01-17 13:00:00|21196.1|21193.9|21392.6|21390.4|21396.5|21394.3|21195.4|21193.2|35260
1737122400000|2025-01-17 14:00:00|21392.7|21390.5|21357.1|21356|21530.5|21528.3|21338.2|21337.1|121923
1737126000000|2025-01-17 15:00:00|21356.9|21355.8|21444.1|21443|21447.6|21446.5|21332.1|21331|92537
1737129600000|2025-01-17 16:00:00|21442.8|21441.7|21434.6|21433.5|21488.1|21487|21421.1|21420|60688
1737133200000|2025-01-17 17:00:00|21434.4|21433.3|21476.6|21475.5|21480.6|21479.5|21410.8|21409.7|41085
1737136800000|2025-01-17 18:00:00|21476.4|21475.3|21482.3|21481.2|21522.6|21521.5|21462.7|21461.6|46261
1737140400000|2025-01-17 19:00:00|21482.4|21481.3|21472.8|21471.7|21495.2|21494.1|21460.2|21459.1|36333
1737144000000|2025-01-17 20:00:00|21472.6|21471.5|21452.6|21451.5|21488.8|21487.7|21430.6|21429.5|67777
1737147600000|2025-01-17 21:00:00|21451.3|21450.2|21440.5|21435.5|21451.9|21450.2|21423.2|21421|16701
1737327600000|2025-01-19 23:00:00|21463.6|21461.4|21396.9|21394.7|21468.5|21466.3|21379.1|21376.9|7521
1737331200000|2025-01-20 00:00:00|21397|21394.8|21408.2|21406|21411.2|21409|21387.6|21385.4|3540
1737334800000|2025-01-20 01:00:00|21408.1|21405.9|21415.7|21413.5|21428.1|21425.9|21392|21389.8|4872
1737338400000|2025-01-20 02:00:00|21414.9|21412.7|21412.6|21410.4|21422.5|21420.3|21402.1|21399.9|2286
1737342000000|2025-01-20 03:00:00|21412.5|21410.3|21413|21410.8|21426|21423.8|21397.7|21395.5|3013
1737345600000|2025-01-20 04:00:00|21413.1|21410.9|21417.2|21415|21418.7|21416.5|21405.9|21403.7|1591
1737349200000|2025-01-20 05:00:00|21417.4|21415.2|21420|21417.8|21422.4|21420.2|21413.9|21411.7|1103
1737352800000|2025-01-20 06:00:00|21421|21418.8|21446.4|21444.2|21456.4|21454.2|21416.4|21414.2|2782
1737356400000|2025-01-20 07:00:00|21446.5|21444.3|21473.2|21471|21482.7|21480.5|21438.1|21435.9|3782
1737360000000|2025-01-20 08:00:00|21470.2|21468|21469.2|21467|21489.2|21487|21440.4|21438.2|6198
1737363600000|2025-01-20 09:00:00|21469.4|21467.2|21474|21471.8|21484.1|21481.9|21462.6|21460.4|2808
1737367200000|2025-01-20 10:00:00|21474.1|21471.9|21476.9|21474.7|21487.9|21485.7|21460.2|21458|2807
1737370800000|2025-01-20 11:00:00|21476.7|21474.5|21475.5|21473.3|21482.2|21480|21461.5|21459.3|2532
1737374400000|2025-01-20 12:00:00|21476.4|21474.2|21435.2|21433|21478.2|21476|21422.6|21420.4|5842
1737378000000|2025-01-20 13:00:00|21435|21432.8|21540|21537.8|21544.4|21542.2|21390.6|21388.4|21559
1737381600000|2025-01-20 14:00:00|21539.7|21537.5|21593.9|21592.8|21628.2|21627.1|21510.4|21508.2|29014
1737385200000|2025-01-20 15:00:00|21593.4|21592.3|21533.7|21532.6|21593.4|21592.3|21492.7|21491.6|24480
1737388800000|2025-01-20 16:00:00|21533.6|21532.5|21547.8|21546.7|21581.6|21580.5|21533.6|21532.5|13747
1737392400000|2025-01-20 17:00:00|21547.7|21546.6|21533.4|21532.3|21567.6|21566.5|21475.6|21474.5|15431
1737396000000|2025-01-20 18:00:00|21538.4|21533.4|21540|21535|21551.7|21546.7|21502.9|21497.9|0
1737399600000|2025-01-20 19:00:00|21539.9|21534.9|21568.3|21563.3|21570.2|21565.2|21539.7|21534.7|0
1737403200000|2025-01-20 20:00:00|21568.5|21563.5|21580.4|21575.4|21585.5|21580.5|21557.4|21552.4|0
1737406800000|2025-01-20 21:00:00|21580|21575|21575|21570|21580.1|21575.1|21572.5|21567.5|0
1737410400000|2025-01-20 22:00:00|21574.9|21569.9|21571.1|21566.1|21574.9|21569.9|21571|21566|0
1737414000000|2025-01-20 23:00:00|21591.7|21586.7|21583.6|21581.4|21602.8|21597.8|21525.6|21523.4|5850
1737417600000|2025-01-21 00:00:00|21583.7|21581.5|21321.5|21319.3|21597.5|21595.3|21305|21302.8|13575
1737421200000|2025-01-21 01:00:00|21321.1|21318.9|21436.7|21434.5|21476.9|21474.7|21221.1|21218.9|16856
1737424800000|2025-01-21 02:00:00|21437.7|21435.5|21439.5|21437.3|21461.6|21459.4|21414|21411.8|4603
1737428400000|2025-01-21 03:00:00|21439.6|21437.4|21476|21473.8|21498.5|21496.3|21437.5|21435.3|4824
1737432000000|2025-01-21 04:00:00|21476.9|21474.7|21457|21454.8|21481.9|21479.7|21452|21449.8|1918
1737435600000|2025-01-21 05:00:00|21456.9|21454.7|21442.1|21439.9|21466|21463.8|21430.1|21427.9|2504
1737439200000|2025-01-21 06:00:00|21442.2|21440|21452.7|21450.5|21477.6|21475.4|21438.6|21436.4|2457
1737442800000|2025-01-21 07:00:00|21452.6|21450.4|21487.4|21485.2|21495.4|21493.2|21434.6|21432.4|3385
1737446400000|2025-01-21 08:00:00|21485.6|21483.4|21502.2|21500|21523.5|21521.3|21459.2|21457|5615
1737450000000|2025-01-21 09:00:00|21502.4|21500.2|21559.4|21557.2|21559.9|21557.7|21496.6|21494.4|6245
1737453600000|2025-01-21 10:00:00|21559.5|21557.3|21540|21537.8|21582|21579.8|21535.4|21533.2|6231
1737457200000|2025-01-21 11:00:00|21539.9|21537.7|21526.6|21524.4|21562|21559.8|21515.9|21513.7|6059
1737460800000|2025-01-21 12:00:00|21526.5|21524.3|21546.6|21544.4|21558|21555.8|21494.7|21492.5|10216
1737464400000|2025-01-21 13:00:00|21546.9|21544.7|21577|21574.8|21581|21578.8|21533.9|21531.7|9732
1737468000000|2025-01-21 14:00:00|21579|21576.8|21482.4|21481.3|21587.7|21585.5|21424.2|21423.1|81744
1737471600000|2025-01-21 15:00:00|21481.9|21480.8|21485|21483.9|21500.1|21499|21377.1|21376|81244
1737475200000|2025-01-21 16:00:00|21484.7|21483.6|21525.5|21524.4|21532.2|21531.1|21444|21442.9|52193
1737478800000|2025-01-21 17:00:00|21525.7|21524.6|21591.7|21590.6|21593.6|21592.5|21500.7|21499.6|43035
1737482400000|2025-01-21 18:00:00|21591.9|21590.8|21603.9|21602.8|21622.6|21621.5|21570.9|21569.8|37042
1737486000000|2025-01-21 19:00:00|21603.7|21602.6|21574.9|21573.8|21614.1|21613|21547.7|21546.6|37118
1737489600000|2025-01-21 20:00:00|21575.4|21574.3|21565.3|21564.2|21605.9|21604.8|21548.2|21547.1|50074
1737493200000|2025-01-21 21:00:00|21565.9|21563.7|21624.8|21619.8|21634.1|21631.9|21562.9|21560.7|17367
1737496800000|2025-01-21 22:00:00|21624.9|21619.9|21662.3|21657.3|21676.8|21671.8|21616.6|21611.6|0
1737500400000|2025-01-21 23:00:00|21665.7|21663.5|21664.6|21662.4|21671.2|21669|21620.4|21618.2|6903
1737504000000|2025-01-22 00:00:00|21664.7|21662.5|21691.3|21689.1|21697.5|21695.3|21659.3|21657.1|5282
1737507600000|2025-01-22 01:00:00|21691.2|21689|21689.1|21686.9|21696|21693.8|21666.6|21664.4|4313
1737511200000|2025-01-22 02:00:00|21689|21686.8|21689.3|21687.1|21703.5|21701.3|21684.8|21682.6|3076
1737514800000|2025-01-22 03:00:00|21689.5|21687.3|21711.7|21709.5|21712.8|21710.6|21688.3|21686.1|3256
1737518400000|2025-01-22 04:00:00|21711.8|21709.6|21724.1|21721.9|21731.5|21729.3|21707.1|21704.9|3099
1737522000000|2025-01-22 05:00:00|21724|21721.8|21712.8|21710.6|21724|21721.8|21709.7|21707.5|1631
1737525600000|2025-01-22 06:00:00|21713.8|21711.6|21696.6|21694.4|21720.5|21718.3|21694.7|21692.5|2507
1737529200000|2025-01-22 07:00:00|21696.7|21694.5|21709.3|21707.1|21720.7|21718.5|21694.5|21692.3|3149
1737532800000|2025-01-22 08:00:00|21709.2|21707|21746.8|21744.6|21750.5|21748.3|21704.3|21702.1|6814
1737536400000|2025-01-22 09:00:00|21745.2|21743|21737.8|21735.6|21761.8|21759.6|21731.2|21729|7334
1737540000000|2025-01-22 10:00:00|21737.7|21735.5|21745.3|21743.1|21750.5|21748.3|21723.8|21721.6|4269
1737543600000|2025-01-22 11:00:00|21745.2|21743|21741|21738.8|21760|21757.8|21738.6|21736.4|4586
1737547200000|2025-01-22 12:00:00|21743.2|21741|21765.2|21763|21774.3|21772.1|21735|21732.8|7275
1737550800000|2025-01-22 13:00:00|21765.3|21763.1|21784.7|21782.5|21789.2|21787|21758.7|21756.5|10496
1737554400000|2025-01-22 14:00:00|21784.8|21782.6|21868.2|21867.1|21881.9|21880.8|21753.8|21751.6|88304
1737558000000|2025-01-22 15:00:00|21870|21868.9|21849.2|21848.1|21896.3|21895.2|21830.5|21829.4|76405
1737561600000|2025-01-22 16:00:00|21848.9|21847.8|21929|21927.9|21931.9|21930.8|21843.9|21842.8|57135
1737565200000|2025-01-22 17:00:00|21929.2|21928.1|21911.2|21910.1|21947.3|21946.2|21901|21899.9|37978
1737568800000|2025-01-22 18:00:00|21911.3|21910.2|21881.7|21880.6|21915.7|21914.6|21864.5|21863.4|44754
1737572400000|2025-01-22 19:00:00|21881.9|21880.8|21894.4|21893.3|21898.7|21897.6|21861.3|21860.2|33227
1737576000000|2025-01-22 20:00:00|21894.5|21893.4|21852.2|21851.1|21895.4|21894.3|21836|21834.9|59437
1737579600000|2025-01-22 21:00:00|21851.9|21850.8|21840.2|21835.2|21860.2|21858|21823.1|21820.9|15698
1737583200000|2025-01-22 22:00:00|21840.1|21835.1|21831|21826|21840.1|21835.1|21823.2|21818.2|0
1737586800000|2025-01-22 23:00:00|21837.9|21835.7|21822.4|21820.2|21841.6|21839.4|21816|21813.8|4740
1737590400000|2025-01-23 00:00:00|21822.2|21820|21808.2|21806|21828.2|21826|21801.1|21798.9|4027
1737594000000|2025-01-23 01:00:00|21808|21805.8|21805.6|21803.4|21823.4|21821.2|21802.2|21800|3719
1737597600000|2025-01-23 02:00:00|21805.5|21803.3|21811.6|21809.4|21813.2|21811|21783.7|21781.5|4008
1737601200000|2025-01-23 03:00:00|21811.5|21809.3|21809|21806.8|21822|21819.8|21800.4|21798.2|3284
1737604800000|2025-01-23 04:00:00|21809.1|21806.9|21821.2|21819|21823.5|21821.3|21808.7|21806.5|1395
1737608400000|2025-01-23 05:00:00|21821.4|21819.2|21809.9|21807.7|21826.1|21823.9|21808.4|21806.2|1772
1737612000000|2025-01-23 06:00:00|21810|21807.8|21799.7|21797.5|21821.1|21818.9|21792.2|21790|2707
1737615600000|2025-01-23 07:00:00|21799.9|21797.7|21777.7|21775.5|21804.9|21802.7|21773.6|21771.4|4266
1737619200000|2025-01-23 08:00:00|21777.5|21775.3|21738.2|21736|21782.6|21780.4|21721|21718.8|9116
1737622800000|2025-01-23 09:00:00|21738.1|21735.9|21751.2|21749|21757.7|21755.5|21713|21710.8|8350
1737626400000|2025-01-23 10:00:00|21751.1|21748.9|21738.6|21736.4|21763.9|21761.7|21734.7|21732.5|5228
1737630000000|2025-01-23 11:00:00|21738.5|21736.3|21754.7|21752.5|21760.6|21758.4|21731|21728.8|5863
1737633600000|2025-01-23 12:00:00|21754.9|21752.7|21757.1|21754.9|21761.9|21759.7|21729.9|21727.7|7025
1737637200000|2025-01-23 13:00:00|21757|21754.8|21753.4|21751.2|21775.2|21773|21734.6|21732.4|16688
1737640800000|2025-01-23 14:00:00|21755.1|21752.9|21754.3|21753.2|21774.4|21773.3|21722.8|21721.7|61157
1737644400000|2025-01-23 15:00:00|21754.1|21753|21788.1|21787|21797.8|21796.7|21725.6|21724.5|61946
1737648000000|2025-01-23 16:00:00|21788.8|21787.7|21804|21802.9|21827.2|21826.1|21753.9|21752.8|71473
1737651600000|2025-01-23 17:00:00|21804.1|21803|21794.7|21793.6|21804.1|21803|21756.2|21755.1|37239
1737655200000|2025-01-23 18:00:00|21794.5|21793.4|21810.7|21809.6|21840|21838.9|21788.2|21787.1|37369
1737658800000|2025-01-23 19:00:00|21810.6|21809.5|21809.7|21808.6|21819|21817.9|21780|21778.9|34142
1737662400000|2025-01-23 20:00:00|21809.2|21808.1|21899.4|21898.3|21899.5|21898.4|21800|21798.9|61904
1737666000000|2025-01-23 21:00:00|21898.7|21897.6|21880|21875|21906.4|21904.2|21866|21863.8|19339
1737669600000|2025-01-23 22:00:00|21879.9|21874.9|21877.5|21872.5|21882.8|21877.8|21875.2|21870.2|0
1737673200000|2025-01-23 23:00:00|21872.3|21870.1|21875.6|21873.4|21879.5|21877.3|21853|21850.8|3435
1737676800000|2025-01-24 00:00:00|21875.7|21873.5|21873.2|21871|21879.4|21877.2|21861.1|21858.9|6985
1737680400000|2025-01-24 01:00:00|21875|21872.8|21875.4|21873.2|21898.9|21896.7|21867|21864.8|19260
1737684000000|2025-01-24 02:00:00|21875.5|21873.3|21914.6|21912.4|21923.6|21921.4|21872.2|21870|13786
1737687600000|2025-01-24 03:00:00|21914.5|21912.3|21868.2|21866|21923.6|21921.4|21856.7|21854.5|5891
1737691200000|2025-01-24 04:00:00|21868.1|21865.9|21860.7|21858.5|21873.7|21871.5|21844.5|21842.3|4252
1737694800000|2025-01-24 05:00:00|21860.6|21858.4|21861.1|21858.9|21875.7|21873.5|21858|21855.8|2712
1737698400000|2025-01-24 06:00:00|21861|21858.8|21868.5|21866.3|21880.4|21878.2|21859|21856.8|3320
1737702000000|2025-01-24 07:00:00|21868.6|21866.4|21851.1|21848.9|21870|21867.8|21837.1|21834.9|3811
1737705600000|2025-01-24 08:00:00|21851|21848.8|21848.4|21846.2|21873.4|21871.2|21841.2|21839|5504
1737709200000|2025-01-24 09:00:00|21847|21844.8|21870.1|21867.9|21887|21884.8|21846.6|21844.4|5242
1737712800000|2025-01-24 10:00:00|21870|21867.8|21873|21870.8|21874|21871.8|21850.6|21848.4|13227
1737716400000|2025-01-24 11:00:00|21872.9|21870.7|21875.2|21873|21877.1|21874.9|21855.5|21853.3|10729
1737720000000|2025-01-24 12:00:00|21875.4|21873.2|21896.6|21894.4|21908.7|21906.5|21873.7|21871.5|6674
1737723600000|2025-01-24 13:00:00|21896.5|21894.3|21876.1|21873.9|21897|21894.8|21861.5|21859.3|9558
1737727200000|2025-01-24 14:00:00|21876.2|21874|21922.4|21921.3|21942.4|21941.3|21864.6|21863.5|73557
1737730800000|2025-01-24 15:00:00|21922.1|21921|21850.2|21849.1|21934.4|21933.3|21842.6|21841.5|69627
1737734400000|2025-01-24 16:00:00|21850.4|21849.3|21845.9|21844.8|21898.9|21897.8|21834.4|21833.3|50215
1737738000000|2025-01-24 17:00:00|21845.8|21844.7|21804.6|21803.5|21871.3|21870.2|21794.9|21793.8|44160
1737741600000|2025-01-24 18:00:00|21805.2|21804.1|21730.5|21729.4|21816.1|21815|21726.2|21725.1|52554
1737745200000|2025-01-24 19:00:00|21731.5|21730.4|21731.7|21730.6|21758.7|21757.6|21707.9|21706.8|46191
1737748800000|2025-01-24 20:00:00|21731.6|21730.5|21772.7|21771.6|21783|21781.9|21722|21720.9|55635
1737752400000|2025-01-24 21:00:00|21773.3|21771.1|21773.6|21768.6|21783|21780.8|21756.4|21754.2|13030
1737932400000|2025-01-26 23:00:00|21602.7|21600.5|21533.3|21531.1|21602.9|21600.7|21500.2|21498|21290
1737936000000|2025-01-27 00:00:00|21533.4|21531.2|21451.8|21449.6|21540.3|21538.1|21435.7|21433.5|14344
1737939600000|2025-01-27 01:00:00|21451.3|21449.1|21395.5|21393.3|21483.3|21481.1|21356.3|21354.1|21702
1737943200000|2025-01-27 02:00:00|21395.7|21393.5|21390.5|21388.3|21408.3|21406.1|21367.2|21365|10529
1737946800000|2025-01-27 03:00:00|21390.3|21388.1|21392|21389.8|21430.3|21428.1|21381|21378.8|8994
1737950400000|2025-01-27 04:00:00|21391.9|21389.7|21365.2|21363|21398|21395.8|21340.8|21338.6|9272
1737954000000|2025-01-27 05:00:00|21364.8|21362.6|21299.9|21297.7|21374.3|21372.1|21279.4|21277.2|13704
1737957600000|2025-01-27 06:00:00|21300.9|21298.7|21255.8|21253.6|21307.3|21305.1|21224.5|21222.3|13071
1737961200000|2025-01-27 07:00:00|21256.7|21254.5|21151.4|21149.2|21279.2|21277|21150.8|21148.6|20818
1737964800000|2025-01-27 08:00:00|21151.7|21149.5|21111.2|21109|21179.5|21177.3|21060.9|21058.7|37798
1737968400000|2025-01-27 09:00:00|21110.4|21108.2|21031.4|21029.2|21136.4|21134.2|21022.5|21020.3|31704
1737972000000|2025-01-27 10:00:00|21031.3|21029.1|20755.9|20753.7|21037.8|21035.6|20631.8|20629.6|61691
1737975600000|2025-01-27 11:00:00|20756|20753.8|20867.5|20865.3|20899.8|20897.6|20746.7|20744.5|37526
1737979200000|2025-01-27 12:00:00|20870.7|20868.5|20950.8|20948.6|20973.4|20971.2|20870.7|20868.5|26993
1737982800000|2025-01-27 13:00:00|20950.7|20948.5|21026.9|21024.7|21041.3|21039.1|20901.7|20899.5|39587
1737986400000|2025-01-27 14:00:00|21027.2|21025|21199.1|21198|21207.5|21206.4|20971.7|20969.5|127941
1737990000000|2025-01-27 15:00:00|21199|21197.9|21178.9|21177.8|21284.7|21283.6|21095.2|21094.1|131712
1737993600000|2025-01-27 16:00:00|21178.4|21177.3|21076.5|21075.4|21192.9|21191.8|21052.6|21051.5|99586
1737997200000|2025-01-27 17:00:00|21076.7|21075.6|21009.4|21008.3|21133.7|21132.6|21007.7|21006.6|63038
1738000800000|2025-01-27 18:00:00|21009.2|21008.1|21018.2|21017.1|21083.6|21082.5|21006.2|21005.1|50762
1738004400000|2025-01-27 19:00:00|21019.7|21018.6|20999.7|20998.6|21127.1|21126|20963.7|20962.6|70243
1738008000000|2025-01-27 20:00:00|20999.9|20998.8|21125.5|21124.4|21131.4|21130.3|20994.6|20993.5|95195
1738011600000|2025-01-27 21:00:00|21126|21123.8|21173.1|21168.1|21197.2|21195|21119.2|21117|26464
1738015200000|2025-01-27 22:00:00|21173.7|21168.7|21207.5|21202.5|21209.8|21204.8|21170.7|21165.7|0
1738018800000|2025-01-27 23:00:00|21215.3|21213.1|21199.2|21197|21227.8|21225.6|21117.7|21115.5|11615
1738022400000|2025-01-28 00:00:00|21198.3|21196.1|21157.2|21155|21212.4|21210.2|21142.2|21140|5744
1738026000000|2025-01-28 01:00:00|21157.3|21155.1|21108.8|21106.6|21198.2|21196|21100.4|21098.2|6989
1738029600000|2025-01-28 02:00:00|21109.1|21106.9|21163.7|21161.5|21180.4|21178.2|21091.2|21089|5653
1738033200000|2025-01-28 03:00:00|21163.2|21161|21161.6|21159.4|21203.4|21201.2|21155.1|21152.9|4644
1738036800000|2025-01-28 04:00:00|21161.4|21159.2|21174.3|21172.1|21176.7|21174.5|21147.7|21145.5|3205
1738040400000|2025-01-28 05:00:00|21174.2|21172|21164.7|21162.5|21186.8|21184.6|21120.8|21118.6|3477
1738044000000|2025-01-28 06:00:00|21164.8|21162.6|21162.8|21160.6|21184.3|21182.1|21137.3|21135.1|4145
1738047600000|2025-01-28 07:00:00|21162.9|21160.7|21212.6|21210.4|21222.8|21220.6|21145.6|21143.4|6712
1738051200000|2025-01-28 08:00:00|21212.3|21210.1|21267.2|21265|21270.2|21268|21161.7|21159.5|12372
1738054800000|2025-01-28 09:00:00|21267.3|21265.1|21267.4|21265.2|21276.4|21274.2|21217.1|21214.9|11634
1738058400000|2025-01-28 10:00:00|21267.6|21265.4|21263.4|21261.2|21295.1|21292.9|21261.2|21259|9606
1738062000000|2025-01-28 11:00:00|21263.6|21261.4|21213.2|21211|21282.3|21280.1|21197.4|21195.2|9395
1738065600000|2025-01-28 12:00:00|21214.4|21212.2|21179.6|21177.4|21219.6|21217.4|21129.3|21127.1|16337
1738069200000|2025-01-28 13:00:00|21175.6|21173.4|21173.1|21170.9|21228.9|21226.7|21154.2|21152|22152
1738072800000|2025-01-28 14:00:00|21172.9|21170.7|21156.1|21155|21190.5|21189.4|21032.6|21031.5|96878
1738076400000|2025-01-28 15:00:00|21156.3|21155.2|21327|21325.9|21352.5|21351.4|21153|21151.9|112385
1738080000000|2025-01-28 16:00:00|21328|21326.9|21343.6|21342.5|21350|21348.9|21258.9|21257.8|74740
1738083600000|2025-01-28 17:00:00|21344.1|21343|21415.5|21414.4|21434.3|21433.2|21342|21340.9|60757
1738087200000|2025-01-28 18:00:00|21415.8|21414.7|21411|21409.9|21455|21453.9|21392.9|21391.8|44685
1738090800000|2025-01-28 19:00:00|21411.5|21410.4|21486.4|21485.3|21496.8|21495.7|21384.9|21383.8|45675
1738094400000|2025-01-28 20:00:00|21486.3|21485.2|21447.8|21446.7|21493.8|21492.7|21429.5|21428.4|65626
1738098000000|2025-01-28 21:00:00|21448.3|21446.1|21429|21424|21448.3|21446.1|21422.4|21420.2|14991
1738101600000|2025-01-28 22:00:00|21429.2|21424.2|21434|21429|21436.3|21431.3|21419.9|21414.9|0
1738105200000|2025-01-28 23:00:00|21435.3|21433.1|21421.9|21419.7|21454.8|21452.6|21407.6|21405.4|4171
1738108800000|2025-01-29 00:00:00|21421.8|21419.6|21441.6|21439.4|21447.9|21445.7|21412.8|21410.6|3618
1738112400000|2025-01-29 01:00:00|21441.4|21439.2|21443.2|21441|21452.8|21450.6|21430.3|21428.1|2605
1738116000000|2025-01-29 02:00:00|21443.1|21440.9|21455.2|21453|21461.9|21459.7|21436.8|21434.6|2203
1738119600000|2025-01-29 03:00:00|21455.1|21452.9|21459.2|21457|21459.7|21457.5|21435.2|21433|2487
1738123200000|2025-01-29 04:00:00|21459.6|21457.4|21472.9|21470.7|21484.4|21482.2|21459.4|21457.2|3254
1738126800000|2025-01-29 05:00:00|21472.6|21470.4|21456.4|21454.2|21479.1|21476.9|21453.8|21451.6|2019
1738130400000|2025-01-29 06:00:00|21470.2|21468|21538.4|21536.2|21561.7|21559.5|21467.9|21465.7|9608
1738134000000|2025-01-29 07:00:00|21538.6|21536.4|21545.7|21543.5|21547.1|21544.9|21518.7|21516.5|4187
1738137600000|2025-01-29 08:00:00|21545.3|21543.1|21544.1|21541.9|21573.1|21570.9|21539.1|21536.9|8401
1738141200000|2025-01-29 09:00:00|21543.7|21541.5|21543.7|21541.5|21553.6|21551.4|21504.9|21502.7|10454
1738144800000|2025-01-29 10:00:00|21543.8|21541.6|21542.2|21540|21550.4|21548.2|21517.2|21515|5917
1738148400000|2025-01-29 11:00:00|21541.7|21539.5|21557.4|21555.2|21566.1|21563.9|21524.8|21522.6|4700
1738152000000|2025-01-29 12:00:00|21555.4|21553.2|21523.2|21521|21555.6|21553.4|21515.9|21513.7|6431
1738155600000|2025-01-29 13:00:00|21523.3|21521.1|21479.1|21476.9|21523.9|21521.7|21436.9|21434.7|19795
1738159200000|2025-01-29 14:00:00|21478.6|21476.4|21394|21392.9|21502.7|21500.5|21370.3|21369.2|76029
1738162800000|2025-01-29 15:00:00|21394.5|21393.4|21381.6|21380.5|21440.3|21439.2|21332.9|21331.8|83741
1738166400000|2025-01-29 16:00:00|21382|21380.9|21359.8|21358.7|21400.6|21399.5|21343.6|21342.5|55266
1738170000000|2025-01-29 17:00:00|21359.6|21358.5|21360.5|21359.4|21422.4|21421.3|21354|21352.9|36483
1738173600000|2025-01-29 18:00:00|21361.5|21360.4|21341.8|21340.7|21391.3|21390.2|21244|21242.9|73050
1738177200000|2025-01-29 19:00:00|21341.6|21340.5|21413.5|21412.4|21453.4|21452.3|21262.1|21261|91415
1738180800000|2025-01-29 20:00:00|21412.5|21411.4|21407|21405.9|21476.3|21475.2|21339.4|21338.3|79536
1738184400000|2025-01-29 21:00:00|21405.5|21404.4|21448.2|21443.2|21484.9|21482.7|21267.9|21265.7|39985
1738188000000|2025-01-29 22:00:00|21448.3|21443.3|21435.9|21430.9|21493.9|21488.9|21426|21421|0
1738191600000|2025-01-29 23:00:00|21446.2|21441.2|21417.3|21415.1|21463|21460.8|21385.1|21382.9|8824
1738195200000|2025-01-30 00:00:00|21417.4|21415.2|21464.1|21461.9|21466.5|21464.3|21405.8|21403.6|4843
1738198800000|2025-01-30 01:00:00|21464.3|21462.1|21529.3|21527.1|21546|21543.8|21457.4|21455.2|7937
1738202400000|2025-01-30 02:00:00|21529.4|21527.2|21534.9|21532.7|21555.8|21553.6|21529.3|21527.1|4547
1738206000000|2025-01-30 03:00:00|21535.8|21533.6|21552.1|21549.9|21554.3|21552.1|21533.3|21531.1|3080
1738209600000|2025-01-30 04:00:00|21552.3|21550.1|21539.4|21537.2|21558.8|21556.6|21538.4|21536.2|2314
1738213200000|2025-01-30 05:00:00|21539.5|21537.3|21538.3|21536.1|21542.1|21539.9|21525.1|21522.9|2294
1738216800000|2025-01-30 06:00:00|21538.4|21536.2|21521|21518.8|21544.5|21542.3|21510.4|21508.2|2453
1738220400000|2025-01-30 07:00:00|21520.9|21518.7|21541.3|21539.1|21548.6|21546.4|21502.6|21500.4|3800
1738224000000|2025-01-30 08:00:00|21539.9|21537.7|21581|21578.8|21588.3|21586.1|21530.5|21528.3|8256
1738227600000|2025-01-30 09:00:00|21578.9|21576.7|21513.9|21511.7|21579.1|21576.9|21511|21508.8|6573
1738231200000|2025-01-30 10:00:00|21513.8|21511.6|21499.4|21497.2|21527.1|21524.9|21488.1|21485.9|6386
1738234800000|2025-01-30 11:00:00|21499.3|21497.1|21520.1|21517.9|21549.5|21547.3|21498.6|21496.4|7259
1738238400000|2025-01-30 12:00:00|21520.3|21518.1|21509.8|21507.6|21534.1|21531.9|21454|21451.8|13418
1738242000000|2025-01-30 13:00:00|21509|21506.8|21546.9|21544.7|21547.4|21545.2|21487.5|21485.3|15723
1738245600000|2025-01-30 14:00:00|21547|21544.8|21551.3|21550.2|21627|21625.9|21476.1|21475|89455
1738249200000|2025-01-30 15:00:00|21551.7|21550.6|21340.5|21339.4|21551.8|21550.7|21340|21338.9|105144
1738252800000|2025-01-30 16:00:00|21340.6|21339.5|21488.2|21487.1|21503.7|21502.6|21298.3|21297.2|78729
1738256400000|2025-01-30 17:00:00|21488.5|21487.4|21430.8|21429.7|21488.5|21487.4|21382.1|21381|46419
1738260000000|2025-01-30 18:00:00|21431|21429.9|21484.6|21483.5|21490.6|21489.5|21405.8|21404.7|35198
1738263600000|2025-01-30 19:00:00|21485.1|21484|21538.1|21537|21539.7|21538.6|21466|21464.9|32083
1738267200000|2025-01-30 20:00:00|21538.2|21537.1|21501.2|21500.1|21578.3|21577.2|21403.2|21402.1|103940
1738270800000|2025-01-30 21:00:00|21499.2|21498.1|21485.6|21480.6|21567.4|21565.2|21457.9|21455.7|24085
1738274400000|2025-01-30 22:00:00|21486|21481|21557.4|21552.4|21566|21561|21478.8|21473.8|0
1738278000000|2025-01-30 23:00:00|21577.3|21575.1|21581|21578.8|21607|21604.8|21543.1|21540.9|8328
1738281600000|2025-01-31 00:00:00|21580.9|21578.7|21590.6|21588.4|21602.6|21600.4|21560.3|21558.1|3836
1738285200000|2025-01-31 01:00:00|21590.8|21588.6|21657.5|21655.3|21662.3|21660.1|21562.9|21560.7|8796
1738288800000|2025-01-31 02:00:00|21657.6|21655.4|21622.9|21620.7|21669.1|21666.9|21620.8|21618.6|4774
1738292400000|2025-01-31 03:00:00|21623|21620.8|21621|21618.8|21637.3|21635.1|21614.6|21612.4|2492
1738296000000|2025-01-31 04:00:00|21621.1|21618.9|21612|21609.8|21628.8|21626.6|21604.9|21602.7|2244
1738299600000|2025-01-31 05:00:00|21612.1|21609.9|21619.4|21617.2|21626.3|21624.1|21610.3|21608.1|2033
1738303200000|2025-01-31 06:00:00|21619.5|21617.3|21643.6|21641.4|21656|21653.8|21614.1|21611.9|3310
1738306800000|2025-01-31 07:00:00|21643.4|21641.2|21671.9|21669.7|21689.5|21687.3|21639.9|21637.7|6246
1738310400000|2025-01-31 08:00:00|21671.8|21669.6|21635.6|21633.4|21676.6|21674.4|21625.9|21623.7|6069
1738314000000|2025-01-31 09:00:00|21635.8|21633.6|21664.5|21662.3|21682.6|21680.4|21635.8|21633.6|5761
1738317600000|2025-01-31 10:00:00|21664.6|21662.4|21663.9|21661.7|21675.3|21673.1|21655|21652.8|6024
1738321200000|2025-01-31 11:00:00|21663.5|21661.3|21687.3|21685.1|21692.6|21690.4|21662.8|21660.6|5625
1738324800000|2025-01-31 12:00:00|21685.6|21683.4|21666|21663.8|21695.3|21693.1|21665.1|21662.9|7254
1738328400000|2025-01-31 13:00:00|21665.3|21663.1|21674.1|21671.9|21691|21688.8|21640.1|21637.9|16163
1738332000000|2025-01-31 14:00:00|21673.6|21671.4|21749.5|21748.4|21753.2|21752.1|21632.9|21630.7|71297
1738335600000|2025-01-31 15:00:00|21749.7|21748.6|21819.1|21818|21839.1|21838|21748.1|21747|83031
1738339200000|2025-01-31 16:00:00|21819|21817.9|21785.5|21784.4|21847.7|21846.6|21759.2|21758.1|53100
1738342800000|2025-01-31 17:00:00|21785.6|21784.5|21797.2|21796.1|21820.7|21819.6|21747.5|21746.4|45987
1738346400000|2025-01-31 18:00:00|21797.1|21796|21634.1|21633|21808.5|21807.4|21603.2|21602.1|97123
1738350000000|2025-01-31 19:00:00|21634|21632.9|21543.7|21542.6|21663|21661.9|21466.7|21465.6|87875
1738353600000|2025-01-31 20:00:00|21543.3|21542.2|21462|21460.9|21543.3|21542.2|21418.6|21417.5|95617
1738357200000|2025-01-31 21:00:00|21462.2|21461.1|21454.1|21449.1|21474.6|21472.4|21416.8|21414.6|23248
1738537200000|2025-02-02 23:00:00|21069.2|21067|21000|20997.8|21069.2|21067|20835.6|20833.4|26573
1738540800000|2025-02-03 00:00:00|20998.5|20996.3|21002.6|21000.4|21040.5|21038.3|20916.6|20914.4|14829
1738544400000|2025-02-03 01:00:00|21002.7|21000.5|20959.5|20957.3|21034.5|21032.3|20951.5|20949.3|12714
1738548000000|2025-02-03 02:00:00|20960|20957.8|20914.2|20912|20963.1|20960.9|20862.5|20860.3|12596
1738551600000|2025-02-03 03:00:00|20914.3|20912.1|20920.5|20918.3|20939.5|20937.3|20881|20878.8|6555
1738555200000|2025-02-03 04:00:00|20920.6|20918.4|20903.5|20901.3|20937.3|20935.1|20867.2|20865|6053
1738558800000|2025-02-03 05:00:00|20903.6|20901.4|20956.8|20954.6|20962|20959.8|20886.2|20884|5698
1738562400000|2025-02-03 06:00:00|20955.7|20953.5|20951.8|20949.6|20985.2|20983|20929|20926.8|7578
1738566000000|2025-02-03 07:00:00|20951.3|20949.1|21003|21000.8|21037.2|21035|20951.3|20949.1|8819
1738569600000|2025-02-03 08:00:00|21006.7|21004.5|21090.3|21088.1|21135.5|21133.3|21005.2|21003|14432
1738573200000|2025-02-03 09:00:00|21090.5|21088.3|21067.3|21065.1|21116.7|21114.5|21052.6|21050.4|10229
1738576800000|2025-02-03 10:00:00|21067.5|21065.3|21118.3|21116.1|21131.6|21129.4|21044.3|21042.1|7363
1738580400000|2025-02-03 11:00:00|21119.2|21117|21109.5|21107.3|21156.8|21154.6|21082.2|21080|9808
1738584000000|2025-02-03 12:00:00|21109.6|21107.4|21065|21062.8|21116.1|21113.9|21042.1|21039.9|14844
1738587600000|2025-02-03 13:00:00|21065.1|21062.9|21087.5|21085.3|21132.3|21130.1|21053.3|21051.1|18498
1738591200000|2025-02-03 14:00:00|21087.2|21085|21107.5|21106.4|21203.8|21202.7|21061.9|21060.8|100486
1738594800000|2025-02-03 15:00:00|21107.1|21106|21308.9|21307.8|21340.7|21339.6|21002.1|21001|139274
1738598400000|2025-02-03 16:00:00|21308.5|21307.4|21271.5|21270.4|21355.5|21354.4|21229.7|21228.6|76175
1738602000000|2025-02-03 17:00:00|21270.9|21269.8|21290.1|21289|21344|21342.9|21232.5|21231.4|56867
1738605600000|2025-02-03 18:00:00|21290|21288.9|21356|21354.9|21361.4|21360.3|21239.7|21238.6|45962
1738609200000|2025-02-03 19:00:00|21355.9|21354.8|21374.2|21373.1|21408.4|21407.3|21336.6|21335.5|41829
1738612800000|2025-02-03 20:00:00|21377.6|21376.5|21294.4|21293.3|21394.6|21393.5|21287.5|21286.4|56611
1738616400000|2025-02-03 21:00:00|21294.9|21292.7|21441.8|21436.8|21465.3|21463.1|21277.3|21275.1|27254
1738620000000|2025-02-03 22:00:00|21440.9|21435.9|21480.6|21475.6|21481.4|21476.4|21439.4|21434.4|0
1738623600000|2025-02-03 23:00:00|21485.8|21483.6|21463.4|21461.2|21491.6|21489.4|21445.4|21443.2|5660
1738627200000|2025-02-04 00:00:00|21463.3|21461.1|21440.7|21438.5|21468.4|21466.2|21428.7|21426.5|4439
1738630800000|2025-02-04 01:00:00|21440.8|21438.6|21401.1|21398.9|21441.2|21439|21372.6|21370.4|6329
1738634400000|2025-02-04 02:00:00|21401.2|21399|21360.1|21357.9|21407.1|21404.9|21354.3|21352.1|4646
1738638000000|2025-02-04 03:00:00|21360.3|21358.1|21342.1|21339.9|21364.3|21362.1|21320.9|21318.7|4482
1738641600000|2025-02-04 04:00:00|21341.9|21339.7|21341.3|21339.1|21367.2|21365|21333.8|21331.6|3517
1738645200000|2025-02-04 05:00:00|21341.4|21339.2|21250.1|21247.9|21342.9|21340.7|21134.6|21132.4|16865
1738648800000|2025-02-04 06:00:00|21249.7|21247.5|21292.9|21290.7|21294.2|21292|21220.7|21218.5|5134
1738652400000|2025-02-04 07:00:00|21292.7|21290.5|21297.1|21294.9|21316.2|21314|21278.4|21276.2|4640
1738656000000|2025-02-04 08:00:00|21297.2|21295|21254.8|21252.6|21313.8|21311.6|21204.7|21202.5|8849
1738659600000|2025-02-04 09:00:00|21254.9|21252.7|21262.2|21260|21295.3|21293.1|21247.6|21245.4|6270
1738663200000|2025-02-04 10:00:00|21261.4|21259.2|21281.6|21279.4|21293.1|21290.9|21249.7|21247.5|4143
1738666800000|2025-02-04 11:00:00|21281.7|21279.5|21292.3|21290.1|21317.8|21315.6|21267.6|21265.4|5689
1738670400000|2025-02-04 12:00:00|21292.2|21290|21347.9|21345.7|21388.9|21386.7|21292.2|21290|12999
1738674000000|2025-02-04 13:00:00|21347.8|21345.6|21326.4|21324.2|21366.8|21364.6|21313.1|21310.9|12921
1738677600000|2025-02-04 14:00:00|21326.6|21324.4|21450.9|21449.8|21467|21465.9|21296.9|21295.8|68516
1738681200000|2025-02-04 15:00:00|21450.8|21449.7|21525.9|21524.8|21571.9|21570.8|21450.8|21449.7|84432
1738684800000|2025-02-04 16:00:00|21525.8|21524.7|21549.5|21548.4|21585.9|21584.8|21525.8|21524.7|43753
1738688400000|2025-02-04 17:00:00|21549.9|21548.8|21515.3|21514.2|21552.5|21551.4|21442.6|21441.5|52911
1738692000000|2025-02-04 18:00:00|21512.9|21511.8|21514.5|21513.4|21538.1|21537|21462.1|21461|29725
1738695600000|2025-02-04 19:00:00|21514.6|21513.5|21529.5|21528.4|21570.9|21569.8|21501.6|21500.5|35064
1738699200000|2025-02-04 20:00:00|21530.4|21529.3|21559.5|21558.4|21576.1|21575|21516.7|21515.6|45597
1738702800000|2025-02-04 21:00:00|21560|21557.8|21474.8|21469.8|21583.2|21581|21464.3|21462.1|25313
1738706400000|2025-02-04 22:00:00|21474.3|21469.3|21457.1|21452.1|21475.7|21470.7|21454.1|21449.1|0
1738710000000|2025-02-04 23:00:00|21459.5|21457.3|21461|21458.8|21488.8|21486.6|21444.5|21442.3|5200
1738713600000|2025-02-05 00:00:00|21461.1|21458.9|21492.4|21490.2|21510.6|21508.4|21450.3|21448.1|5765
1738717200000|2025-02-05 01:00:00|21490.8|21488.6|21464.9|21462.7|21518|21515.8|21461.8|21459.6|5484
1738720800000|2025-02-05 02:00:00|21465|21462.8|21459.1|21456.9|21481.3|21479.1|21453.3|21451.1|4084
1738724400000|2025-02-05 03:00:00|21459.3|21457.1|21437.4|21435.2|21470.5|21468.3|21432.5|21430.3|3640
1738728000000|2025-02-05 04:00:00|21437.3|21435.1|21456.1|21453.9|21458.1|21455.9|21428.9|21426.7|3174
1738731600000|2025-02-05 05:00:00|21456.3|21454.1|21433.6|21431.4|21461.4|21459.2|21425.5|21423.3|3113
1738735200000|2025-02-05 06:00:00|21434.9|21432.7|21413.1|21410.9|21442.9|21440.7|21402.5|21400.3|5236
1738738800000|2025-02-05 07:00:00|21412.9|21410.7|21411.1|21408.9|21415.1|21412.9|21377.9|21375.7|6825
1738742400000|2025-02-05 08:00:00|21409.9|21407.7|21363.8|21361.6|21435|21432.8|21346.4|21344.2|13508
1738746000000|2025-02-05 09:00:00|21364|21361.8|21335.9|21333.7|21400.4|21398.2|21331.4|21329.2|11974
1738749600000|2025-02-05 10:00:00|21334|21331.8|21373.6|21371.4|21376.9|21374.7|21324.9|21322.7|6718
1738753200000|2025-02-05 11:00:00|21373.8|21371.6|21388.8|21386.6|21391.9|21389.7|21369|21366.8|5447
1738756800000|2025-02-05 12:00:00|21389.8|21387.6|21405.4|21403.2|21409.3|21407.1|21366.1|21363.9|8958
1738760400000|2025-02-05 13:00:00|21405.6|21403.4|21423.9|21421.7|21446.4|21444.2|21381.3|21379.1|17125
1738764000000|2025-02-05 14:00:00|21424.1|21421.9|21458.2|21457.1|21483.8|21482.7|21404.6|21402.4|69446
1738767600000|2025-02-05 15:00:00|21458|21456.9|21485.5|21484.4|21503.7|21502.6|21395.3|21394.2|83955
1738771200000|2025-02-05 16:00:00|21485.3|21484.2|21605.3|21604.2|21612.7|21611.6|21456.7|21455.6|65875
1738774800000|2025-02-05 17:00:00|21605.2|21604.1|21599|21597.9|21635.7|21634.6|21578.6|21577.5|42563
1738778400000|2025-02-05 18:00:00|21600.1|21599|21604.7|21603.6|21615.8|21614.7|21566.5|21565.4|29065
1738782000000|2025-02-05 19:00:00|21604.6|21603.5|21602.9|21601.8|21630.2|21629.1|21598.3|21597.2|24397
1738785600000|2025-02-05 20:00:00|21603|21601.9|21653.7|21652.6|21662.9|21661.8|21583.7|21582.6|50913
1738789200000|2025-02-05 21:00:00|21655.1|21654|21667.6|21662.6|21689.8|21687.6|21644.8|21642.6|20798
1738792800000|2025-02-05 22:00:00|21668|21663|21653|21648|21672.2|21667.2|21652.3|21647.3|0
1738796400000|2025-02-05 23:00:00|21656.7|21654.5|21669.8|21667.6|21672.5|21670.3|21647.5|21645.3|3283
1738800000000|2025-02-06 00:00:00|21670|21667.8|21671.3|21669.1|21694.8|21692.6|21662.7|21660.5|4039
1738803600000|2025-02-06 01:00:00|21671.5|21669.3|21665.1|21662.9|21681.8|21679.6|21660.8|21658.6|2534
1738807200000|2025-02-06 02:00:00|21665.2|21663|21678.1|21675.9|21681.7|21679.5|21655.8|21653.6|2267
1738810800000|2025-02-06 03:00:00|21677.8|21675.6|21677.6|21675.4|21685.5|21683.3|21666.6|21664.4|1839
1738814400000|2025-02-06 04:00:00|21677.5|21675.3|21702|21699.8|21703.2|21701|21675.1|21672.9|2576
1738818000000|2025-02-06 05:00:00|21701.8|21699.6|21725.7|21723.5|21729.5|21727.3|21699.7|21697.5|4062
1738821600000|2025-02-06 06:00:00|21725.8|21723.6|21708.1|21705.9|21727.5|21725.3|21704.7|21702.5|2488
1738825200000|2025-02-06 07:00:00|21708|21705.8|21685.1|21682.9|21727.8|21725.6|21681.6|21679.4|4287
1738828800000|2025-02-06 08:00:00|21685|21682.8|21700|21697.8|21712|21709.8|21668.6|21666.4|6344
1738832400000|2025-02-06 09:00:00|21700.1|21697.9|21691.6|21689.4|21727.3|21725.1|21689.6|21687.4|5532
1738836000000|2025-02-06 10:00:00|21691.7|21689.5|21676.3|21674.1|21706.6|21704.4|21672.5|21670.3|5471
1738839600000|2025-02-06 11:00:00|21676.2|21674|21622.6|21620.4|21676.2|21674|21614.1|21611.9|9585
1738843200000|2025-02-06 12:00:00|21621.7|21619.5|21660.8|21658.6|21662.6|21660.4|21603.6|21601.4|9714
1738846800000|2025-02-06 13:00:00|21661|21658.8|21673.5|21671.3|21674|21671.8|21640.1|21637.9|12153
1738850400000|2025-02-06 14:00:00|21673.2|21671|21686.4|21685.3|21719.2|21718.1|21635.2|21634.1|62580
1738854000000|2025-02-06 15:00:00|21687|21685.9|21668.3|21667.2|21745.3|21744.2|21637.4|21636.3|81808
1738857600000|2025-02-06 16:00:00|21668.4|21667.3|21668|21666.9|21709.2|21708.1|21650.4|21649.3|36130
1738861200000|2025-02-06 17:00:00|21668.2|21667.1|21712|21710.9|21727|21725.9|21644.9|21643.8|30574
1738864800000|2025-02-06 18:00:00|21711.5|21710.4|21711.9|21710.8|21737.6|21736.5|21698.6|21697.5|29745
1738868400000|2025-02-06 19:00:00|21710.9|21709.8|21643.1|21642|21725.8|21724.7|21608.3|21607.2|43930
1738872000000|2025-02-06 20:00:00|21643.3|21642.2|21767.9|21766.8|21777.6|21776.5|21631.5|21630.4|49461
1738875600000|2025-02-06 21:00:00|21766.7|21765.6|21742.6|21737.6|21771.7|21769.5|21653.3|21651.1|25826
1738879200000|2025-02-06 22:00:00|21742.7|21737.7|21713.5|21708.5|21745.9|21740.9|21704.9|21699.9|2
1738882800000|2025-02-06 23:00:00|21714|21711.8|21757.1|21754.9|21761.1|21758.9|21708.7|21706.5|4024
1738886400000|2025-02-07 00:00:00|21757|21754.8|21767.9|21765.7|21769|21766.8|21747.5|21745.3|2493
1738890000000|2025-02-07 01:00:00|21767.7|21765.5|21795.2|21793|21799.9|21797.7|21765.4|21763.2|4016
1738893600000|2025-02-07 02:00:00|21795|21792.8|21794.7|21792.5|21802.7|21800.5|21786|21783.8|1894
1738897200000|2025-02-07 03:00:00|21795|21792.8|21775.6|21773.4|21796.5|21794.3|21769|21766.8|3116
1738900800000|2025-02-07 04:00:00|21775.9|21773.7|21760.4|21758.2|21777.6|21775.4|21759.4|21757.2|1729
1738904400000|2025-02-07 05:00:00|21760.5|21758.3|21756.5|21754.3|21763.5|21761.3|21748.9|21746.7|2053
1738908000000|2025-02-07 06:00:00|21756.6|21754.4|21764.4|21762.2|21765.1|21762.9|21730.4|21728.2|3708
1738911600000|2025-02-07 07:00:00|21764.2|21762|21764.7|21762.5|21777.5|21775.3|21762.2|21760|3244
1738915200000|2025-02-07 08:00:00|21766.5|21764.3|21747.9|21745.7|21785.4|21783.2|21736.9|21734.7|5763
1738918800000|2025-02-07 09:00:00|21748|21745.8|21758.7|21756.5|21769.5|21767.3|21740|21737.8|4935
1738922400000|2025-02-07 10:00:00|21758.6|21756.4|21757.7|21755.5|21770|21767.8|21751.7|21749.5|2963
1738926000000|2025-02-07 11:00:00|21757.6|21755.4|21775.2|21773|21778.9|21776.7|21744.6|21742.4|3673
1738929600000|2025-02-07 12:00:00|21775.1|21772.9|21768.6|21766.4|21780.4|21778.2|21760.2|21758|3755
1738933200000|2025-02-07 13:00:00|21769.6|21767.4|21781.7|21779.5|21816|21813.8|21695.7|21693.5|25104
1738936800000|2025-02-07 14:00:00|21782|21779.8|21807.4|21806.3|21870.6|21869.5|21768|21765.8|63509
1738940400000|2025-02-07 15:00:00|21807.6|21806.5|21624.7|21623.6|21807.7|21806.6|21517.4|21516.3|142137
1738944000000|2025-02-07 16:00:00|21625.4|21624.3|21531.2|21530.1|21660.9|21659.8|21510.9|21509.8|90982
1738947600000|2025-02-07 17:00:00|21532.1|21531|21555.8|21554.7|21585.8|21584.7|21488.6|21487.5|68957
1738951200000|2025-02-07 18:00:00|21555.7|21554.6|21527.1|21526|21633.6|21632.5|21523.7|21522.6|43483
1738954800000|2025-02-07 19:00:00|21527.2|21526.1|21510.9|21509.8|21540.2|21539.1|21470.2|21469.1|41226
1738958400000|2025-02-07 20:00:00|21510.8|21509.7|21491.7|21490.6|21521.8|21520.7|21457.8|21456.7|54789
1738962000000|2025-02-07 21:00:00|21489|21487.9|21478.5|21473.5|21504|21501.8|21475.9|21473.4|14041
1739142000000|2025-02-09 23:00:00|21367.6|21365.4|21549.2|21547|21559.7|21557.5|21367|21364.8|10911
1739145600000|2025-02-10 00:00:00|21548.1|21545.9|21602.2|21600|21603.4|21601.2|21546.1|21543.9|7729
1739149200000|2025-02-10 01:00:00|21602.1|21599.9|21575.1|21572.9|21603.4|21601.2|21569.1|21566.9|6388
1739152800000|2025-02-10 02:00:00|21575|21572.8|21579.2|21577|21586.7|21584.5|21563.2|21561|3373
1739156400000|2025-02-10 03:00:00|21579.4|21577.2|21593.5|21591.3|21595.2|21593|21573|21570.8|2155
1739160000000|2025-02-10 04:00:00|21593.4|21591.2|21587.5|21585.3|21605.9|21603.7|21585.5|21583.3|2599
1739163600000|2025-02-10 05:00:00|21587.2|21585|21617.7|21615.5|21634.5|21632.3|21587.2|21585|4966
1739167200000|2025-02-10 06:00:00|21618|21615.8|21597.9|21595.7|21619.2|21617|21586.9|21584.7|2834
1739170800000|2025-02-10 07:00:00|21598|21595.8|21594.1|21591.9|21605|21602.8|21587|21584.8|3107
1739174400000|2025-02-10 08:00:00|21593|21590.8|21598.4|21596.2|21619.5|21617.3|21586.9|21584.7|4779
1739178000000|2025-02-10 09:00:00|21598.2|21596|21612.6|21610.4|21618.4|21616.2|21589|21586.8|4501
1739181600000|2025-02-10 10:00:00|21612.7|21610.5|21629.9|21627.7|21638.4|21636.2|21611|21608.8|5635
1739185200000|2025-02-10 11:00:00|21629.7|21627.5|21646|21643.8|21655.9|21653.7|21599|21596.8|6310
1739188800000|2025-02-10 12:00:00|21645.7|21643.5|21642.7|21640.5|21649.7|21647.5|21626.4|21624.2|5360
1739192400000|2025-02-10 13:00:00|21643|21640.8|21683.9|21681.7|21688.9|21686.7|21637.2|21635|10570
1739196000000|2025-02-10 14:00:00|21684.4|21682.2|21696.3|21695.2|21711.8|21710.7|21647.2|21646.1|59213
1739199600000|2025-02-10 15:00:00|21697.5|21696.4|21769|21767.9|21797.4|21796.3|21686.3|21685.2|69542
1739203200000|2025-02-10 16:00:00|21769.3|21768.2|21776.2|21775.1|21789.9|21788.8|21741|21739.9|40412
1739206800000|2025-02-10 17:00:00|21776.3|21775.2|21770.3|21769.2|21776.3|21775.2|21721.9|21720.8|32225
1739210400000|2025-02-10 18:00:00|21770.2|21769.1|21783.2|21782.1|21789.4|21788.3|21762.7|21761.6|20781
1739214000000|2025-02-10 19:00:00|21783|21781.9|21765.8|21764.7|21785.1|21784|21748.6|21747.5|23864
1739217600000|2025-02-10 20:00:00|21765.9|21764.8|21746.8|21745.7|21778.3|21777.2|21736.4|21735.3|44849
1739221200000|2025-02-10 21:00:00|21747.1|21746|21741.8|21736.8|21751.1|21748.9|21724.9|21722.7|12202
1739224800000|2025-02-10 22:00:00|21741.4|21736.4|21738.6|21733.6|21747.1|21742.1|21736.3|21731.3|0
1739228400000|2025-02-10 23:00:00|21738.3|21736.1|21701.8|21699.6|21738.3|21736.1|21681.1|21678.9|5814
1739145600000|2025-02-10 00:00:00|21548.1|21545.9|21602.2|21600|21603.4|21601.2|21546.1|21543.9|7729
1739149200000|2025-02-10 01:00:00|21602.1|21599.9|21575.1|21572.9|21603.4|21601.2|21569.1|21566.9|6388
1739152800000|2025-02-10 02:00:00|21575|21572.8|21579.2|21577|21586.7|21584.5|21563.2|21561|3373
1739156400000|2025-02-10 03:00:00|21579.4|21577.2|21593.5|21591.3|21595.2|21593|21573|21570.8|2155
1739160000000|2025-02-10 04:00:00|21593.4|21591.2|21587.5|21585.3|21605.9|21603.7|21585.5|21583.3|2599
1739163600000|2025-02-10 05:00:00|21587.2|21585|21617.7|21615.5|21634.5|21632.3|21587.2|21585|4966
1739167200000|2025-02-10 06:00:00|21618|21615.8|21597.9|21595.7|21619.2|21617|21586.9|21584.7|2834
1739170800000|2025-02-10 07:00:00|21598|21595.8|21594.1|21591.9|21605|21602.8|21587|21584.8|3107
1739174400000|2025-02-10 08:00:00|21593|21590.8|21598.4|21596.2|21619.5|21617.3|21586.9|21584.7|4779
1739178000000|2025-02-10 09:00:00|21598.2|21596|21612.6|21610.4|21618.4|21616.2|21589|21586.8|4501
1739181600000|2025-02-10 10:00:00|21612.7|21610.5|21629.9|21627.7|21638.4|21636.2|21611|21608.8|5635
1739185200000|2025-02-10 11:00:00|21629.7|21627.5|21646|21643.8|21655.9|21653.7|21599|21596.8|6310
1739188800000|2025-02-10 12:00:00|21645.7|21643.5|21642.7|21640.5|21649.7|21647.5|21626.4|21624.2|5360
1739192400000|2025-02-10 13:00:00|21643|21640.8|21683.9|21681.7|21688.9|21686.7|21637.2|21635|10570
1739196000000|2025-02-10 14:00:00|21684.4|21682.2|21696.3|21695.2|21711.8|21710.7|21647.2|21646.1|59213
1739199600000|2025-02-10 15:00:00|21697.5|21696.4|21769|21767.9|21797.4|21796.3|21686.3|21685.2|69542
1739203200000|2025-02-10 16:00:00|21769.3|21768.2|21776.2|21775.1|21789.9|21788.8|21741|21739.9|40412
1739206800000|2025-02-10 17:00:00|21776.3|21775.2|21770.3|21769.2|21776.3|21775.2|21721.9|21720.8|32225
1739210400000|2025-02-10 18:00:00|21770.2|21769.1|21783.2|21782.1|21789.4|21788.3|21762.7|21761.6|20781
1739214000000|2025-02-10 19:00:00|21783|21781.9|21765.8|21764.7|21785.1|21784|21748.6|21747.5|23864
1739217600000|2025-02-10 20:00:00|21765.9|21764.8|21746.8|21745.7|21778.3|21777.2|21736.4|21735.3|44849
1739221200000|2025-02-10 21:00:00|21747.1|21746|21741.8|21736.8|21751.1|21748.9|21724.9|21722.7|12202
1739224800000|2025-02-10 22:00:00|21741.4|21736.4|21738.6|21733.6|21747.1|21742.1|21736.3|21731.3|0
1739228400000|2025-02-10 23:00:00|21738.3|21736.1|21701.8|21699.6|21738.3|21736.1|21681.1|21678.9|5814
1739232000000|2025-02-11 00:00:00|21702.2|21700|21715.9|21713.7|21721.7|21719.5|21689.4|21687.2|3946
1739235600000|2025-02-11 01:00:00|21715.8|21713.6|21701.2|21699|21718.8|21716.6|21695.4|21693.2|3383
1739239200000|2025-02-11 02:00:00|21701.3|21699.1|21669.2|21667|21703.1|21700.9|21657.1|21654.9|5563
1739242800000|2025-02-11 03:00:00|21669.3|21667.1|21684.9|21682.7|21688.2|21686|21658.9|21656.7|3021
1739246400000|2025-02-11 04:00:00|21684.7|21682.5|21689.6|21687.4|21694.6|21692.4|21679.9|21677.7|1953
1739250000000|2025-02-11 05:00:00|21689.7|21687.5|21695.2|21693|21703.8|21701.6|21689.7|21687.5|1774
1739253600000|2025-02-11 06:00:00|21695.1|21692.9|21677.4|21675.2|21696.4|21694.2|21673.2|21671|1920
1739257200000|2025-02-11 07:00:00|21677.6|21675.4|21636.7|21634.5|21682.1|21679.9|21635.9|21633.7|4217
1739260800000|2025-02-11 08:00:00|21637.1|21634.9|21669.1|21666.9|21686.2|21684|21625.7|21623.5|5954
1739264400000|2025-02-11 09:00:00|21667.4|21665.2|21654.9|21652.7|21694.2|21692|21651.2|21649|5478
1739268000000|2025-02-11 10:00:00|21654.8|21652.6|21640.2|21638|21669.9|21667.7|21635.4|21633.2|7699
1739271600000|2025-02-11 11:00:00|21640.3|21638.1|21669.9|21667.7|21671.3|21669.1|21638.3|21636.1|3553
1739275200000|2025-02-11 12:00:00|21670.4|21668.2|21655.2|21653|21675.8|21673.6|21635.4|21633.2|7312
1739278800000|2025-02-11 13:00:00|21655.1|21652.9|21582.2|21580|21660.2|21658|21580.4|21578.2|15094
1739282400000|2025-02-11 14:00:00|21582.1|21579.9|21683.1|21682|21711.3|21710.2|21576.1|21573.9|57395
1739286000000|2025-02-11 15:00:00|21683|21681.9|21747|21745.9|21776.8|21775.7|21667.4|21666.3|65933
1739289600000|2025-02-11 16:00:00|21747.9|21746.8|21696.8|21695.7|21755.5|21754.4|21690.9|21689.8|44830
1739293200000|2025-02-11 17:00:00|21696.6|21695.5|21669.5|21668.4|21701.5|21700.4|21621.8|21620.7|57043
1739296800000|2025-02-11 18:00:00|21669.8|21668.7|21707.8|21706.7|21739|21737.9|21653.6|21652.5|34374
1739300400000|2025-02-11 19:00:00|21707.9|21706.8|21732.1|21731|21745.3|21744.2|21697.9|21696.8|26549
1739304000000|2025-02-11 20:00:00|21732.5|21731.4|21696.5|21695.4|21746.1|21745|21671.9|21670.8|45752
1739307600000|2025-02-11 21:00:00|21696.3|21695.2|21699.8|21694.8|21704.3|21702.1|21685.3|21683.1|10275
1739311200000|2025-02-11 22:00:00|21700.3|21695.3|21700.5|21695.5|21705.8|21700.8|21698.4|21693.4|0
1739314800000|2025-02-11 23:00:00|21703.1|21700.9|21719.7|21717.5|21726.8|21724.6|21688.8|21686.6|4996
1739318400000|2025-02-12 00:00:00|21719.8|21717.6|21722.2|21720|21739.7|21737.5|21715.4|21713.2|5229
1739322000000|2025-02-12 01:00:00|21722.4|21720.2|21735.6|21733.4|21738.6|21736.4|21704.3|21702.1|8088
1739325600000|2025-02-12 02:00:00|21735.7|21733.5|21719.8|21717.6|21736.7|21734.5|21717.3|21715.1|2103
1739329200000|2025-02-12 03:00:00|21719.7|21717.5|21698.3|21696.1|21720.9|21718.7|21695.9|21693.7|2223
1739332800000|2025-02-12 04:00:00|21698.2|21696|21691.4|21689.2|21702.2|21700|21684.4|21682.2|2424
1739336400000|2025-02-12 05:00:00|21691.6|21689.4|21683.4|21681.2|21692.9|21690.7|21676.8|21674.6|1732
1739340000000|2025-02-12 06:00:00|21683.7|21681.5|21692.3|21690.1|21701.1|21698.9|21679.9|21677.7|1778
1739343600000|2025-02-12 07:00:00|21692.4|21690.2|21709.6|21707.4|21710.8|21708.6|21684.6|21682.4|2007
1739347200000|2025-02-12 08:00:00|21709.4|21707.2|21706.9|21704.7|21722.4|21720.2|21698.4|21696.2|4158
1739350800000|2025-02-12 09:00:00|21706.8|21704.6|21677.9|21675.7|21707.2|21705|21644.4|21642.2|6942
1739354400000|2025-02-12 10:00:00|21678.1|21675.9|21699.8|21697.6|21702.3|21700.1|21665.9|21663.7|5660
1739358000000|2025-02-12 11:00:00|21700.4|21698.2|21699.3|21697.1|21709.4|21707.2|21679.7|21677.5|5624
1739361600000|2025-02-12 12:00:00|21699.4|21697.2|21739.8|21737.6|21744.2|21742|21694.1|21691.9|6354
1739365200000|2025-02-12 13:00:00|21738.6|21736.4|21453.1|21450.9|21756.9|21754.7|21424.4|21422.2|47997
1739368800000|2025-02-12 14:00:00|21453.2|21451|21584.9|21583.8|21609|21607.9|21419.9|21417.7|95846
1739372400000|2025-02-12 15:00:00|21584.8|21583.7|21636.5|21635.4|21680.3|21679.2|21489|21487.9|103443
1739376000000|2025-02-12 16:00:00|21636.4|21635.3|21688.6|21687.5|21692.5|21691.4|21556|21554.9|58838
1739379600000|2025-02-12 17:00:00|21688.5|21687.4|21726.8|21725.7|21733.8|21732.7|21663.8|21662.7|49959
1739383200000|2025-02-12 18:00:00|21726.3|21725.2|21700.8|21699.7|21734.8|21733.7|21678.6|21677.5|32295
1739386800000|2025-02-12 19:00:00|21701.3|21700.2|21737|21735.9|21747.1|21746|21667.9|21666.8|31916
1739390400000|2025-02-12 20:00:00|21736.4|21735.3|21709.6|21708.5|21745.4|21744.3|21684.9|21683.8|44217
1739394000000|2025-02-12 21:00:00|21709.4|21708.3|21771|21766|21771.1|21768.9|21691.6|21689.4|17518
1739397600000|2025-02-12 22:00:00|21770.7|21765.7|21767.9|21762.9|21770.8|21765.8|21763.8|21758.8|0
1739401200000|2025-02-12 23:00:00|21770.1|21767.9|21799.8|21797.6|21809.5|21807.3|21757.4|21755.2|4889
1739404800000|2025-02-13 00:00:00|21799|21796.8|21806.4|21804.2|21816.8|21814.6|21784.6|21782.4|3853
1739408400000|2025-02-13 01:00:00|21806.3|21804.1|21803.3|21801.1|21825.6|21823.4|21792.3|21790.1|4066
1739412000000|2025-02-13 02:00:00|21802.6|21800.4|21798.8|21796.6|21805.9|21803.7|21784.6|21782.4|2657
1739415600000|2025-02-13 03:00:00|21798.9|21796.7|21818.5|21816.3|21824.8|21822.6|21796.6|21794.4|2188
1739419200000|2025-02-13 04:00:00|21819|21816.8|21818.3|21816.1|21837.9|21835.7|21817|21814.8|3095
1739422800000|2025-02-13 05:00:00|21818.1|21815.9|21811|21808.8|21827|21824.8|21807.4|21805.2|2565
1739426400000|2025-02-13 06:00:00|21810.8|21808.6|21801|21798.8|21831.6|21829.4|21800.6|21798.4|3529
1739430000000|2025-02-13 07:00:00|21801.1|21798.9|21766.9|21764.7|21804.4|21802.2|21753|21750.8|5361
1739433600000|2025-02-13 08:00:00|21767|21764.8|21686.9|21684.7|21772.6|21770.4|21675.8|21673.6|11284
1739437200000|2025-02-13 09:00:00|21686.8|21684.6|21739.9|21737.7|21749.9|21747.7|21664.9|21662.7|10181
1739440800000|2025-02-13 10:00:00|21739.8|21737.6|21746.3|21744.1|21757.8|21755.6|21720.5|21718.3|4018
1739444400000|2025-02-13 11:00:00|21746|21743.8|21735.3|21733.1|21770.3|21768.1|21708.9|21706.7|7946
1739448000000|2025-02-13 12:00:00|21735.4|21733.2|21734.6|21732.4|21742.6|21740.4|21700|21697.8|8589
1739451600000|2025-02-13 13:00:00|21734.5|21732.3|21789.3|21787.1|21811.1|21808.9|21700.3|21698.1|25529
1739455200000|2025-02-13 14:00:00|21788.6|21786.4|21830.5|21829.4|21861.7|21860.6|21746|21744.9|82006
1739458800000|2025-02-13 15:00:00|21829.5|21828.4|21949|21947.9|21968.7|21967.6|21788|21786.9|95672
1739462400000|2025-02-13 16:00:00|21949.1|21948|21873.2|21872.1|21957.5|21956.4|21853|21851.9|50893
1739466000000|2025-02-13 17:00:00|21871.5|21870.4|21878|21876.9|21910.1|21909|21854.2|21853.1|33696
1739469600000|2025-02-13 18:00:00|21877.8|21876.7|21907.3|21906.2|21908|21906.9|21801.8|21800.7|57806
1739473200000|2025-02-13 19:00:00|21907|21905.9|21968.3|21967.2|21986|21984.9|21899.2|21898.1|41365
1739476800000|2025-02-13 20:00:00|21968.2|21967.1|22020.7|22019.6|22034.5|22033.4|21963.7|21962.6|51335
1739480400000|2025-02-13 21:00:00|22021.1|22020|21987|21982|22021.6|22020|21980.2|21978|17038
1739484000000|2025-02-13 22:00:00|21988.2|21983.2|21997|21992|21998.7|21993.7|21983.8|21978.8|6
1739487600000|2025-02-13 23:00:00|21988.2|21986|22001.3|21999.1|22019.3|22017.1|21988.2|21986|6168
1739491200000|2025-02-14 00:00:00|22001.4|21999.2|22013|22010.8|22021.3|22019.1|21991.8|21989.6|3807
1739494800000|2025-02-14 01:00:00|22013.2|22011|22060.3|22058.1|22060.4|22058.2|22010.8|22008.6|5800
1739498400000|2025-02-14 02:00:00|22060.4|22058.2|22051.5|22049.3|22063.9|22061.7|22047.5|22045.3|2923
1739502000000|2025-02-14 03:00:00|22051.7|22049.5|22058.5|22056.3|22063.3|22061.1|22043.5|22041.3|2356
1739505600000|2025-02-14 04:00:00|22058.4|22056.2|22059.4|22057.2|22061.4|22059.2|22051.9|22049.7|1355
1739509200000|2025-02-14 05:00:00|22059.5|22057.3|22036.8|22034.6|22064.2|22062|22030.2|22028|3321
1739512800000|2025-02-14 06:00:00|22036.9|22034.7|22049.4|22047.2|22051.5|22049.3|22034.3|22032.1|2296
1739516400000|2025-02-14 07:00:00|22049.3|22047.1|22062.9|22060.7|22078.5|22076.3|22047.5|22045.3|5504
1739520000000|2025-02-14 08:00:00|22063|22060.8|22034.8|22032.6|22065|22062.8|22019.4|22017.2|5877
1739523600000|2025-02-14 09:00:00|22034.3|22032.1|22041.7|22039.5|22062.5|22060.3|22024.2|22022|7600
1739527200000|2025-02-14 10:00:00|22041.8|22039.6|22022.4|22020.2|22043.3|22041.1|22011.3|22009.1|5056
1739530800000|2025-02-14 11:00:00|22022|22019.8|21979.4|21977.2|22022.3|22020.1|21959.5|21957.3|9593
1739534400000|2025-02-14 12:00:00|21979.7|21977.5|22001.5|21999.3|22003.9|22001.7|21973.3|21971.1|6508
1739538000000|2025-02-14 13:00:00|22001.4|21999.2|22021.8|22019.6|22032|22029.8|21992.7|21990.5|11371
1739541600000|2025-02-14 14:00:00|22022|22019.8|22043.2|22042.1|22057.5|22056.4|22007.6|22006.5|56919
1739545200000|2025-02-14 15:00:00|22043.7|22042.6|22081.1|22080|22087.4|22086.3|22015.4|22014.3|72586
1739548800000|2025-02-14 16:00:00|22080.7|22079.6|22055.4|22054.3|22086.4|22085.3|22019.5|22018.4|50566
1739552400000|2025-02-14 17:00:00|22055.5|22054.4|22073.9|22072.8|22079.2|22078.1|22008.4|22007.3|39055
1739556000000|2025-02-14 18:00:00|22074.5|22073.4|22101.9|22100.8|22114.9|22113.8|22061.5|22060.4|34125
1739559600000|2025-02-14 19:00:00|22101.6|22100.5|22095.1|22094|22121.1|22120|22072.2|22071.1|30499
1739563200000|2025-02-14 20:00:00|22095|22093.9|22110.9|22109.8|22139.1|22138|22075.6|22074.5|50987
1739566800000|2025-02-14 21:00:00|22110.6|22109.5|22121.7|22116.7|22136.2|22134|22098.7|22096.5|15228
1739746800000|2025-02-16 23:00:00|22136.4|22134.2|22128.3|22126.1|22144.6|22142.4|22113.3|22111.1|12634
1739750400000|2025-02-17 00:00:00|22127.4|22125.2|22138.6|22136.4|22143.6|22141.4|22117.4|22115.2|7033
1739754000000|2025-02-17 01:00:00|22138.8|22136.6|22163.7|22161.5|22168.6|22166.4|22132.3|22130.1|6295
1739757600000|2025-02-17 02:00:00|22163.6|22161.4|22184.8|22182.6|22185.8|22183.6|22159.3|22157.1|2843
1739761200000|2025-02-17 03:00:00|22184.9|22182.7|22179.7|22177.5|22188.9|22186.7|22174.6|22172.4|2176
1739764800000|2025-02-17 04:00:00|22179.8|22177.6|22192.8|22190.6|22193.6|22191.4|22166.9|22164.7|2144
1739768400000|2025-02-17 05:00:00|22193.1|22190.9|22186.8|22184.6|22198.2|22196|22183.1|22180.9|2181
1739772000000|2025-02-17 06:00:00|22186.6|22184.4|22192.3|22190.1|22193.6|22191.4|22180.6|22178.4|1555
1739775600000|2025-02-17 07:00:00|22192.6|22190.4|22157.8|22155.6|22192.9|22190.7|22153.6|22151.4|2825
1739779200000|2025-02-17 08:00:00|22158.1|22155.9|22148.6|22146.4|22171.4|22169.2|22146.4|22144.2|3772
1739782800000|2025-02-17 09:00:00|22148.8|22146.6|22163.7|22161.5|22165.8|22163.6|22142.9|22140.7|3361
1739786400000|2025-02-17 10:00:00|22163.6|22161.4|22173.1|22170.9|22174.8|22172.6|22159.8|22157.6|3112
1739790000000|2025-02-17 11:00:00|22174.1|22171.9|22159.8|22157.6|22186.3|22184.1|22155.3|22153.1|2725
1739793600000|2025-02-17 12:00:00|22160.6|22158.4|22164.8|22162.6|22175.6|22173.4|22158.3|22156.1|2392
1739797200000|2025-02-17 13:00:00|22164.9|22162.7|22170.8|22168.6|22173.2|22171|22159.7|22157.5|1897
1739800800000|2025-02-17 14:00:00|22170.7|22168.5|22129.4|22128.3|22175.9|22173.7|22108.9|22107.8|16185
1739804400000|2025-02-17 15:00:00|22129.3|22128.2|22153.6|22152.5|22156.6|22155.5|22118.4|22117.3|9593
1739808000000|2025-02-17 16:00:00|22154.1|22153|22151.9|22150.8|22167.8|22166.7|22148.4|22147.3|11555
1739811600000|2025-02-17 17:00:00|22152.1|22151|22151.8|22150.7|22158.1|22157|22138.9|22137.8|6741
1739815200000|2025-02-17 18:00:00|22151.5|22150.4|22149.7|22144.7|22151.5|22150.4|22141.8|22136.8|4
1739818800000|2025-02-17 19:00:00|22149.8|22144.8|22158.5|22153.5|22162.5|22157.5|22149.7|22144.7|0
1739822400000|2025-02-17 20:00:00|22160.2|22155.2|22174.3|22169.3|22178.3|22173.3|22158.5|22153.5|0
1739826000000|2025-02-17 21:00:00|22175.3|22170.3|22178|22173|22178|22173|22175.3|22170.3|0
1739829600000|2025-02-17 22:00:00|22177.3|22172.3|22166.7|22161.7|22177.3|22172.3|22166.7|22161.7|0
1739833200000|2025-02-17 23:00:00|22144.2|22142|22139.7|22137.5|22151.1|22148.9|22117.8|22115.6|4223
1739836800000|2025-02-18 00:00:00|22139.3|22137.1|22152.8|22150.6|22152.9|22150.7|22132.3|22130.1|4492
1739840400000|2025-02-18 01:00:00|22152.9|22150.7|22162.9|22160.7|22165.8|22163.6|22151|22148.8|3892
1739844000000|2025-02-18 02:00:00|22162.8|22160.6|22175.8|22173.6|22177|22174.8|22154.5|22152.3|2678
1739847600000|2025-02-18 03:00:00|22175.4|22173.2|22184.8|22182.6|22186.2|22184|22173.4|22171.2|2197
1739851200000|2025-02-18 04:00:00|22185|22182.8|22187.7|22185.5|22188|22185.8|22177.2|22175|1684
1739854800000|2025-02-18 05:00:00|22187.5|22185.3|22174.8|22172.6|22188.8|22186.6|22171.2|22169|1830
1739858400000|2025-02-18 06:00:00|22175|22172.8|22220.1|22217.9|22225.1|22222.9|22172.8|22170.6|4308
1739862000000|2025-02-18 07:00:00|22220|22217.8|22236.6|22234.4|22239.1|22236.9|22219.1|22216.9|4797
1739865600000|2025-02-18 08:00:00|22236.8|22234.6|22215|22212.8|22241.3|22239.1|22192.5|22190.3|10052
1739869200000|2025-02-18 09:00:00|22215.1|22212.9|22195.7|22193.5|22229.1|22226.9|22188.7|22186.5|7170
1739872800000|2025-02-18 10:00:00|22195.6|22193.4|22204.1|22201.9|22207|22204.8|22185.3|22183.1|4348
1739876400000|2025-02-18 11:00:00|22204.2|22202|22199.3|22197.1|22209.6|22207.4|22192.1|22189.9|3280
1739880000000|2025-02-18 12:00:00|22199.2|22197|22208.2|22206|22223.7|22221.5|22190|22187.8|5972
1739883600000|2025-02-18 13:00:00|22208.1|22205.9|22233.2|22231|22235.3|22233.1|22191.8|22189.6|10051
1739887200000|2025-02-18 14:00:00|22233.3|22231.1|22124.9|22123.8|22240.3|22238.1|22086.9|22085.8|81808
1739890800000|2025-02-18 15:00:00|22124.5|22123.4|22109.2|22108.1|22128.7|22127.6|22046.9|22045.8|78604
1739894400000|2025-02-18 16:00:00|22106.8|22105.7|22108.2|22107.1|22137.2|22136.1|22086.7|22085.6|48572
1739898000000|2025-02-18 17:00:00|22107.7|22106.6|22116.9|22115.8|22124.3|22123.2|22084.4|22083.3|34269
1739901600000|2025-02-18 18:00:00|22116.6|22115.5|22080.3|22079.2|22127.4|22126.3|22060.6|22059.5|35243
1739905200000|2025-02-18 19:00:00|22080.1|22079|22099.9|22098.8|22107.9|22106.8|22024.6|22023.5|43309
1739908800000|2025-02-18 20:00:00|22099.8|22098.7|22160.7|22159.6|22161.5|22160.4|22082.1|22081|47142
1739912400000|2025-02-18 21:00:00|22161.2|22160.1|22148.8|22143.8|22171.3|22169.1|22138.1|22135.9|18506
1739916000000|2025-02-18 22:00:00|22148.6|22143.6|22150.6|22145.6|22155|22150|22145.7|22140.7|1
1739919600000|2025-02-18 23:00:00|22150.8|22148.6|22175.8|22173.6|22177|22174.8|22147.5|22145.3|3734
1739923200000|2025-02-19 00:00:00|22175.4|22173.2|22200.9|22198.7|22202.6|22200.4|22171.6|22169.4|6426
1739926800000|2025-02-19 01:00:00|22201|22198.8|22198.9|22196.7|22211.4|22209.2|22196.9|22194.7|5096
1739930400000|2025-02-19 02:00:00|22197.6|22195.4|22211.6|22209.4|22216.5|22214.3|22188.6|22186.4|2865
1739934000000|2025-02-19 03:00:00|22211.5|22209.3|22211.3|22209.1|22214.6|22212.4|22204.4|22202.2|1524
1739937600000|2025-02-19 04:00:00|22211.4|22209.2|22192.8|22190.6|22212.8|22210.6|22188|22185.8|1882
1739941200000|2025-02-19 05:00:00|22192.9|22190.7|22187.9|22185.7|22194.1|22191.9|22178.4|22176.2|3855
1739944800000|2025-02-19 06:00:00|22187.8|22185.6|22181.1|22178.9|22197.4|22195.2|22181|22178.8|2170
1739948400000|2025-02-19 07:00:00|22181.3|22179.1|22176.3|22174.1|22187.1|22184.9|22172.4|22170.2|2961
1739952000000|2025-02-19 08:00:00|22175|22172.8|22186.3|22184.1|22201.1|22198.9|22172|22169.8|8381
1739955600000|2025-02-19 09:00:00|22186.4|22184.2|22172.5|22170.3|22195.3|22193.1|22166.6|22164.4|5980
1739959200000|2025-02-19 10:00:00|22172.4|22170.2|22146|22143.8|22177.1|22174.9|22128.6|22126.4|5606
1739962800000|2025-02-19 11:00:00|22147|22144.8|22138.6|22136.4|22151|22148.8|22121.3|22119.1|5600
1739966400000|2025-02-19 12:00:00|22138.8|22136.6|22153.6|22151.4|22181|22178.8|22134.1|22131.9|9861
1739970000000|2025-02-19 13:00:00|22153.8|22151.6|22130.4|22128.2|22166.1|22163.9|22105.4|22103.2|13994
1739973600000|2025-02-19 14:00:00|22130.5|22128.3|22093|22091.9|22146.2|22145.1|22080|22078.9|65689
1739977200000|2025-02-19 15:00:00|22092.5|22091.4|22085.5|22084.4|22133.1|22132|22043.2|22042.1|87584
1739980800000|2025-02-19 16:00:00|22086.5|22085.4|22164.1|22163|22167|22165.9|22084.8|22083.7|52858
1739984400000|2025-02-19 17:00:00|22163.7|22162.6|22170.5|22169.4|22181.2|22180.1|22132.8|22131.7|36476
1739988000000|2025-02-19 18:00:00|22170.3|22169.2|22157.2|22156.1|22189.1|22188|22120.2|22119.1|37817
1739991600000|2025-02-19 19:00:00|22157.6|22156.5|22220.4|22219.3|22224.4|22223.3|22152.3|22151.2|45416
1739995200000|2025-02-19 20:00:00|22220.1|22219|22172.5|22171.4|22220.2|22219.1|22130.9|22129.8|71369
1739998800000|2025-02-19 21:00:00|22168.6|22167.5|22145.6|22140.6|22168.6|22167.5|22135.2|22133|14441
1740002400000|2025-02-19 22:00:00|22145.3|22140.3|22138.4|22133.4|22147.9|22142.9|22135.8|22130.8|0
1740006000000|2025-02-19 23:00:00|22134.7|22132.5|22142|22139.8|22156.6|22154.4|22130.2|22128|4122
1740009600000|2025-02-20 00:00:00|22142.1|22139.9|22152|22149.8|22152.8|22150.6|22124.1|22121.9|3944
1740013200000|2025-02-20 01:00:00|22151.4|22149.2|22094.1|22091.9|22153.5|22151.3|22087.9|22085.7|6000
1740016800000|2025-02-20 02:00:00|22093.8|22091.6|22109.4|22107.2|22112|22109.8|22082.4|22080.2|4623
1740020400000|2025-02-20 03:00:00|22109.5|22107.3|22104.8|22102.6|22115.6|22113.4|22098.8|22096.6|2112
1740024000000|2025-02-20 04:00:00|22104.3|22102.1|22100.1|22097.9|22107.3|22105.1|22088|22085.8|2169
1740027600000|2025-02-20 05:00:00|22100|22097.8|22093.5|22091.3|22107.5|22105.3|22093.1|22090.9|1822
1740031200000|2025-02-20 06:00:00|22093.4|22091.2|22083.9|22081.7|22097.4|22095.2|22068.8|22066.6|4348
1740034800000|2025-02-20 07:00:00|22084|22081.8|22074.3|22072.1|22094.6|22092.4|22065.3|22063.1|4051
1740038400000|2025-02-20 08:00:00|22074.8|22072.6|22107.1|22104.9|22110|22107.8|22073.5|22071.3|6453
1740042000000|2025-02-20 09:00:00|22106.3|22104.1|22130|22127.8|22132.4|22130.2|22099.8|22097.6|4716
1740045600000|2025-02-20 10:00:00|22129.8|22127.6|22128.6|22126.4|22144.3|22142.1|22128|22125.8|3957
1740049200000|2025-02-20 11:00:00|22128.5|22126.3|22111.1|22108.9|22134.3|22132.1|22099.1|22096.9|6635
1740052800000|2025-02-20 12:00:00|22110.6|22108.4|22131.8|22129.6|22134.8|22132.6|22098.5|22096.3|6230
1740056400000|2025-02-20 13:00:00|22131.6|22129.4|22127.8|22125.6|22136|22133.8|22112.4|22110.2|8332
1740060000000|2025-02-20 14:00:00|22127.9|22125.7|21934|21932.9|22149.1|22148|21924.7|21923.6|96346
1740063600000|2025-02-20 15:00:00|21934.5|21933.4|21913.5|21912.4|22030.1|22029|21875.1|21874|121349
1740067200000|2025-02-20 16:00:00|21912.6|21911.5|21954|21952.9|22000.3|21999.2|21907.3|21906.2|63066
1740070800000|2025-02-20 17:00:00|21954.1|21953|21963.9|21962.8|22021.5|22020.4|21947.1|21946|41594
1740074400000|2025-02-20 18:00:00|21963.8|21962.7|21992|21990.9|22000.6|21999.5|21951.9|21950.8|37058
1740078000000|2025-02-20 19:00:00|21991.8|21990.7|22040.4|22039.3|22051.1|22050|21979.9|21978.8|48171
1740081600000|2025-02-20 20:00:00|22040.3|22039.2|22068.9|22067.8|22071.5|22070.4|22008.5|22007.4|63753
1740085200000|2025-02-20 21:00:00|22068.1|22067|22061.1|22056.1|22072.9|22070.7|22042.5|22040.3|14745
1740088800000|2025-02-20 22:00:00|22061|22056|22066.2|22061.2|22067.6|22062.6|22060.3|22055.3|0
1740092400000|2025-02-20 23:00:00|22055.2|22053|22093.5|22091.3|22105.2|22103|22055.2|22053|4208
1740096000000|2025-02-21 00:00:00|22093.2|22091|22087.1|22084.9|22100.6|22098.4|22079.1|22076.9|2743
1740099600000|2025-02-21 01:00:00|22087|22084.8|22072.8|22070.6|22092.5|22090.3|22059.1|22056.9|4512
1740103200000|2025-02-21 02:00:00|22072.9|22070.7|22082.9|22080.7|22089.7|22087.5|22071.1|22068.9|2241
1740106800000|2025-02-21 03:00:00|22083.1|22080.9|22070.4|22068.2|22086.3|22084.1|22067.6|22065.4|2105
1740110400000|2025-02-21 04:00:00|22070.6|22068.4|22056.9|22054.7|22074.7|22072.5|22054.4|22052.2|1778
1740114000000|2025-02-21 05:00:00|22056.8|22054.6|22058.1|22055.9|22065.6|22063.4|22044.2|22042|2245
1740117600000|2025-02-21 06:00:00|22057.9|22055.7|22084.7|22082.5|22087.1|22084.9|22057.1|22054.9|2500
1740121200000|2025-02-21 07:00:00|22084.8|22082.6|22068.8|22066.6|22091.6|22089.4|22068.7|22066.5|5754
1740124800000|2025-02-21 08:00:00|22068.9|22066.7|22080.3|22078.1|22084.2|22082|22036.8|22034.6|8082
1740128400000|2025-02-21 09:00:00|22080.4|22078.2|22100.2|22098|22102.1|22099.9|22073.6|22071.4|4637
1740132000000|2025-02-21 10:00:00|22100.1|22097.9|22101.8|22099.6|22108.3|22106.1|22089.4|22087.2|3458
1740135600000|2025-02-21 11:00:00|22101.6|22099.4|22097.2|22095|22106.6|22104.4|22085.3|22083.1|2703
1740139200000|2025-02-21 12:00:00|22097.1|22094.9|22149.4|22147.2|22152.1|22149.9|22089.1|22086.9|10133
1740142800000|2025-02-21 13:00:00|22149.3|22147.1|22156.6|22154.4|22177.7|22175.5|22139.9|22137.7|12031
1740146400000|2025-02-21 14:00:00|22155.1|22152.9|22028.6|22027.5|22169.1|22166.9|22019.6|22018.5|82707
1740150000000|2025-02-21 15:00:00|22026.7|22025.6|21939.2|21938.1|22043.2|22042.1|21873.7|21872.6|113234
1740153600000|2025-02-21 16:00:00|21938.9|21937.8|21910.8|21909.7|21961.7|21960.6|21893.1|21892|66524
1740157200000|2025-02-21 17:00:00|21910.9|21909.8|21784.6|21783.5|21930.7|21929.6|21770.4|21769.3|76794
1740160800000|2025-02-21 18:00:00|21784.7|21783.6|21704.3|21703.2|21786.6|21785.5|21694.6|21693.5|94245
1740164400000|2025-02-21 19:00:00|21704.4|21703.3|21619.8|21618.7|21716.6|21715.5|21600.1|21599|89292
1740168000000|2025-02-21 20:00:00|21619.6|21618.5|21614.2|21613.1|21651.8|21650.7|21595.9|21594.8|85092
1740171600000|2025-02-21 21:00:00|21613|21611.9|21593.5|21588.5|21630.6|21628.4|21584.3|21582.1|21476
1740351600000|2025-02-23 23:00:00|21638.7|21636.5|21692.2|21690|21708.7|21706.5|21611.8|21609.6|11104
1740355200000|2025-02-24 00:00:00|21692|21689.8|21698.2|21696|21727.2|21725|21685.5|21683.3|7381
1740358800000|2025-02-24 01:00:00|21697.3|21695.1|21680|21677.8|21710.2|21708|21668.4|21666.2|6049
1740362400000|2025-02-24 02:00:00|21680.2|21678|21712.3|21710.1|21717|21714.8|21674.8|21672.6|4361
1740366000000|2025-02-24 03:00:00|21713.3|21711.1|21722.5|21720.3|21723.8|21721.6|21700.9|21698.7|3389
1740369600000|2025-02-24 04:00:00|21722.7|21720.5|21710|21707.8|21730.5|21728.3|21706.5|21704.3|2707
1740373200000|2025-02-24 05:00:00|21710.2|21708|21727.7|21725.5|21735.8|21733.6|21705.8|21703.6|2363
1740376800000|2025-02-24 06:00:00|21727.4|21725.2|21719.9|21717.7|21735.4|21733.2|21709.7|21707.5|2987
1740380400000|2025-02-24 07:00:00|21719.8|21717.6|21691.5|21689.3|21727.5|21725.3|21666.8|21664.6|6525
1740384000000|2025-02-24 08:00:00|21692.4|21690.2|21710.3|21708.1|21713.3|21711.1|21635.9|21633.7|10170
1740387600000|2025-02-24 09:00:00|21710.8|21708.6|21717.2|21715|21746.8|21744.6|21704.7|21702.5|8877
1740391200000|2025-02-24 10:00:00|21717|21714.8|21697.5|21695.3|21721.3|21719.1|21691.8|21689.6|4364
1740394800000|2025-02-24 11:00:00|21697.7|21695.5|21712.5|21710.3|21721.5|21719.3|21682.3|21680.1|6100
1740398400000|2025-02-24 12:00:00|21711.4|21709.2|21697|21694.8|21711.8|21709.6|21674.2|21672|7913
1740402000000|2025-02-24 13:00:00|21697.2|21695|21734.2|21732|21737.2|21735|21692|21689.8|9385
1740405600000|2025-02-24 14:00:00|21734|21731.8|21501|21499.9|21739.4|21737.2|21494.9|21493.8|94267
1740409200000|2025-02-24 15:00:00|21500.9|21499.8|21426.1|21425|21518.6|21517.5|21370.9|21369.8|130871
1740412800000|2025-02-24 16:00:00|21425.9|21424.8|21511.1|21510|21558.6|21557.5|21411.7|21410.6|90153
1740416400000|2025-02-24 17:00:00|21510.6|21509.5|21539.4|21538.3|21593.1|21592|21504.1|21503|63063
1740420000000|2025-02-24 18:00:00|21539.2|21538.1|21542.5|21541.4|21594.5|21593.4|21529|21527.9|37845
1740423600000|2025-02-24 19:00:00|21542.1|21541|21487.8|21486.7|21573.4|21572.3|21473.3|21472.2|43884
1740427200000|2025-02-24 20:00:00|21488.1|21487|21356.2|21355.1|21503.7|21502.6|21343|21341.9|83405
1740430800000|2025-02-24 21:00:00|21356.1|21355|21366.4|21361.4|21382|21379.8|21342.3|21340.1|21559
1740434400000|2025-02-24 22:00:00|21366.5|21361.5|21371.3|21366.3|21371.3|21366.3|21361.2|21356.2|0
1740438000000|2025-02-24 23:00:00|21371|21368.8|21322.3|21320.1|21389.5|21387.3|21303.8|21301.6|9356
1740441600000|2025-02-25 00:00:00|21323.5|21321.3|21370.5|21368.3|21386.5|21384.3|21322.3|21320.1|8338
1740445200000|2025-02-25 01:00:00|21370|21367.8|21379.3|21377.1|21388.2|21386|21346.1|21343.9|16242
1740448800000|2025-02-25 02:00:00|21379.2|21377|21375.2|21373|21389|21386.8|21335.1|21332.9|4484
1740452400000|2025-02-25 03:00:00|21375.1|21372.9|21367.6|21365.4|21382|21379.8|21363.3|21361.1|2568
1740456000000|2025-02-25 04:00:00|21367.5|21365.3|21358.7|21356.5|21377.8|21375.6|21350.6|21348.4|2342
1740459600000|2025-02-25 05:00:00|21359|21356.8|21374.1|21371.9|21378.7|21376.5|21359|21356.8|1694
1740463200000|2025-02-25 06:00:00|21374.2|21372|21359|21356.8|21382|21379.8|21346.7|21344.5|3273
1740466800000|2025-02-25 07:00:00|21358.8|21356.6|21254.5|21252.3|21362.6|21360.4|21247|21244.8|11217
1740470400000|2025-02-25 08:00:00|21254.6|21252.4|21254.8|21252.6|21341|21338.8|21246.8|21244.6|13957
1740474000000|2025-02-25 09:00:00|21254.7|21252.5|21241.8|21239.6|21320.5|21318.3|21239.5|21237.3|11566
1740477600000|2025-02-25 10:00:00|21241.6|21239.4|21232.7|21230.5|21282.8|21280.6|21224.6|21222.4|8191
1740481200000|2025-02-25 11:00:00|21233.3|21231.1|21307.8|21305.6|21324.8|21322.6|21223.5|21221.3|10486
1740484800000|2025-02-25 12:00:00|21308|21305.8|21366.7|21364.5|21370.2|21368|21300.7|21298.5|10568
1740488400000|2025-02-25 13:00:00|21367.1|21364.9|21341|21338.8|21388.6|21386.4|21330.6|21328.4|18255
1740492000000|2025-02-25 14:00:00|21341.1|21338.9|21197.9|21196.8|21351|21348.8|21148|21146.9|101908
1740495600000|2025-02-25 15:00:00|21197.8|21196.7|21041.3|21040.2|21199.9|21198.8|20965.8|20964.7|160298
1740499200000|2025-02-25 16:00:00|21041.7|21040.6|21107.9|21106.8|21139.8|21138.7|20927.9|20926.8|96799
1740502800000|2025-02-25 17:00:00|21107.5|21106.4|21157.5|21156.4|21162.8|21161.7|21048.6|21047.5|60029
1740506400000|2025-02-25 18:00:00|21157.3|21156.2|21136.3|21135.2|21218.3|21217.2|21102.8|21101.7|64936
1740510000000|2025-02-25 19:00:00|21136.6|21135.5|21139.9|21138.8|21152.3|21151.2|21061.1|21060|64215
1740513600000|2025-02-25 20:00:00|21139.8|21138.7|21086.3|21085.2|21200.6|21199.5|21059.6|21058.5|93697
1740517200000|2025-02-25 21:00:00|21087|21085.9|21134.5|21129.5|21146.8|21144.6|21078|21075.8|18850
1740520800000|2025-02-25 22:00:00|21134.9|21129.9|21160.2|21155.2|21162|21157|21131.1|21126.1|0
1740524400000|2025-02-25 23:00:00|21157|21154.8|21165.5|21163.3|21180.8|21178.6|21151.9|21149.7|3665
1740528000000|2025-02-26 00:00:00|21165.4|21163.2|21189.5|21187.3|21189.6|21187.4|21149.6|21147.4|4441
1740531600000|2025-02-26 01:00:00|21189.1|21186.9|21157.1|21154.9|21191.1|21188.9|21152.1|21149.9|3282
1740535200000|2025-02-26 02:00:00|21157.4|21155.2|21182.4|21180.2|21185.6|21183.4|21140.6|21138.4|3241
1740538800000|2025-02-26 03:00:00|21182.3|21180.1|21178.6|21176.4|21206.6|21204.4|21175.4|21173.2|3634
1740542400000|2025-02-26 04:00:00|21178.8|21176.6|21191.9|21189.7|21193.3|21191.1|21172.3|21170.1|1943
1740546000000|2025-02-26 05:00:00|21192|21189.8|21219.3|21217.1|21220|21217.8|21191.9|21189.7|2820
1740549600000|2025-02-26 06:00:00|21218.6|21216.4|21216.4|21214.2|21222.3|21220.1|21202.3|21200.1|2587
1740553200000|2025-02-26 07:00:00|21216.5|21214.3|21232.5|21230.3|21243|21240.8|21202.4|21200.2|6404
1740556800000|2025-02-26 08:00:00|21232.8|21230.6|21230.9|21228.7|21237.5|21235.3|21203.9|21201.7|5705
1740560400000|2025-02-26 09:00:00|21231.1|21228.9|21245.4|21243.2|21267.9|21265.7|21225|21222.8|7555
1740564000000|2025-02-26 10:00:00|21245.5|21243.3|21260.6|21258.4|21267|21264.8|21243|21240.8|4114
1740567600000|2025-02-26 11:00:00|21260.8|21258.6|21228.3|21226.1|21269.3|21267.1|21217.5|21215.3|5643
1740571200000|2025-02-26 12:00:00|21228|21225.8|21230.6|21228.4|21247.5|21245.3|21199.8|21197.6|7842
1740574800000|2025-02-26 13:00:00|21230.4|21228.2|21212.9|21210.7|21272|21269.8|21196.4|21194.2|15361
1740578400000|2025-02-26 14:00:00|21213.1|21210.9|21240.2|21239.1|21252.3|21251.2|21128.6|21127.5|88287
1740582000000|2025-02-26 15:00:00|21240.3|21239.2|21290.7|21289.6|21311.2|21310.1|21204.2|21203.1|91043
1740585600000|2025-02-26 16:00:00|21291|21289.9|21288.7|21287.6|21348.5|21347.4|21279.5|21278.4|62878
1740589200000|2025-02-26 17:00:00|21288.8|21287.7|21188.8|21187.7|21346.8|21345.7|21168.5|21167.4|73063
1740592800000|2025-02-26 18:00:00|21188.6|21187.5|21040.8|21039.7|21199.6|21198.5|21022.8|21021.7|76469
1740596400000|2025-02-26 19:00:00|21040.2|21039.1|21033.3|21032.2|21112.5|21111.4|21004.3|21003.2|65409
1740600000000|2025-02-26 20:00:00|21033.2|21032.1|21131.5|21130.4|21163.6|21162.5|21018|21016.9|65592
1740603600000|2025-02-26 21:00:00|21131|21129.9|21216.9|21211.9|21266|21263.8|21010.5|21008.3|39826
1740607200000|2025-02-26 22:00:00|21216.4|21211.4|21182.3|21177.3|21252.1|21247.1|21180.9|21175.9|0
1740610800000|2025-02-26 23:00:00|21180.5|21178.3|21157.3|21155.1|21201|21198.8|21106.8|21104.6|9449
1740614400000|2025-02-27 00:00:00|21157.4|21155.2|21081.7|21079.5|21173|21170.8|21068.3|21066.1|11490
1740618000000|2025-02-27 01:00:00|21081.8|21079.6|21112.4|21110.2|21139|21136.8|21052.2|21050|6928
1740621600000|2025-02-27 02:00:00|21112.3|21110.1|21128.9|21126.7|21159.8|21157.6|21100.5|21098.3|5627
1740625200000|2025-02-27 03:00:00|21129|21126.8|21106|21103.8|21152.2|21150|21105.5|21103.3|3001
1740628800000|2025-02-27 04:00:00|21106.2|21104|21115.3|21113.1|21115.7|21113.5|21091.9|21089.7|3115
1740632400000|2025-02-27 05:00:00|21115.2|21113|21189.5|21187.3|21208|21205.8|21109.7|21107.5|5719
1740636000000|2025-02-27 06:00:00|21189.2|21187|21225.4|21223.2|21239.5|21237.3|21183.8|21181.6|4549
1740639600000|2025-02-27 07:00:00|21225.3|21223.1|21226.2|21224|21269.4|21267.2|21216.8|21214.6|6940
1740643200000|2025-02-27 08:00:00|21226.3|21224.1|21266.7|21264.5|21272.3|21270.1|21195|21192.8|10892
1740646800000|2025-02-27 09:00:00|21265|21262.8|21268.5|21266.3|21278.7|21276.5|21236.9|21234.7|7188
1740650400000|2025-02-27 10:00:00|21269.5|21267.3|21265.8|21263.6|21289.8|21287.6|21253.9|21251.7|6575
1740654000000|2025-02-27 11:00:00|21265.9|21263.7|21289.3|21287.1|21289.7|21287.5|21257|21254.8|9182
1740657600000|2025-02-27 12:00:00|21289.2|21287|21296.3|21294.1|21330.7|21328.5|21280.7|21278.5|10399
1740661200000|2025-02-27 13:00:00|21296.2|21294|21252.2|21250|21317.3|21315.1|21215|21212.8|32709
1740664800000|2025-02-27 14:00:00|21252|21249.8|20951.9|20950.8|21324.5|21323.4|20941.6|20940.5|117249
1740668400000|2025-02-27 15:00:00|20951.7|20950.6|20962.3|20961.2|21108.9|21107.8|20840.5|20839.4|158400
1740672000000|2025-02-27 16:00:00|20962.8|20961.7|20949.3|20948.2|21102.5|21101.4|20938.1|20937|73923
1740675600000|2025-02-27 17:00:00|20949.1|20948|20981.5|20980.4|21019.5|21018.4|20899.6|20898.5|63755
1740679200000|2025-02-27 18:00:00|20981.8|20980.7|20994.9|20993.8|21060.5|21059.4|20972.1|20971|52906
1740682800000|2025-02-27 19:00:00|20995|20993.9|20777.5|20776.4|20999.5|20998.4|20738.9|20737.8|90621
1740686400000|2025-02-27 20:00:00|20777.6|20776.5|20552.3|20551.2|20783.4|20782.3|20541|20539.9|125380
1740690000000|2025-02-27 21:00:00|20549.6|20548.5|20575.7|20570.7|20598.4|20596.2|20524.5|20522.3|29115
1740693600000|2025-02-27 22:00:00|20575.5|20570.5|20590.1|20585.1|20592.3|20587.3|20572|20567|0
1740697200000|2025-02-27 23:00:00|20595|20592.8|20622.2|20620|20629|20626.8|20588|20585.8|13915
1740700800000|2025-02-28 00:00:00|20622.3|20620.1|20565.5|20563.3|20636.3|20634.1|20565.5|20563.3|8391
1740704400000|2025-02-28 01:00:00|20565.6|20563.4|20574.6|20572.4|20616.5|20614.3|20487.7|20485.5|11947
1740708000000|2025-02-28 02:00:00|20574.5|20572.3|20536.3|20534.1|20594.1|20591.9|20520.1|20517.9|8001
1740711600000|2025-02-28 03:00:00|20536.2|20534|20509.7|20507.5|20547.1|20544.9|20465.5|20463.3|9081
1740715200000|2025-02-28 04:00:00|20509.8|20507.6|20565.8|20563.6|20590.1|20587.9|20495.8|20493.6|6966
1740718800000|2025-02-28 05:00:00|20566|20563.8|20571.3|20569.1|20594.2|20592|20560.5|20558.3|3989
1740722400000|2025-02-28 06:00:00|20571.6|20569.4|20544.3|20542.1|20593.7|20591.5|20534.6|20532.4|3322
1740726000000|2025-02-28 07:00:00|20544.5|20542.3|20575.7|20573.5|20579|20576.8|20502.6|20500.4|5778
1740729600000|2025-02-28 08:00:00|20575.1|20572.9|20608.3|20606.1|20629.2|20627|20561|20558.8|9664
1740733200000|2025-02-28 09:00:00|20609.6|20607.4|20607.2|20605|20632.2|20630|20585.3|20583.1|7154
1740736800000|2025-02-28 10:00:00|20607.1|20604.9|20606|20603.8|20627.3|20625.1|20594.6|20592.4|4705
1740740400000|2025-02-28 11:00:00|20605.8|20603.6|20610.7|20608.5|20625.6|20623.4|20599.6|20597.4|4116
1740744000000|2025-02-28 12:00:00|20608.3|20606.1|20568.6|20566.4|20613.3|20611.1|20530.6|20528.4|16117
1740747600000|2025-02-28 13:00:00|20568.5|20566.3|20548.5|20546.3|20612.5|20610.3|20510.5|20508.3|24712
1740751200000|2025-02-28 14:00:00|20548.6|20546.4|20541.3|20540.2|20592.5|20591.4|20408.7|20407.6|110680
1740754800000|2025-02-28 15:00:00|20542|20540.9|20707.9|20706.8|20726.2|20725.1|20502.9|20501.8|123071
1740758400000|2025-02-28 16:00:00|20708.3|20707.2|20644.7|20643.6|20723.9|20722.8|20572.9|20571.8|77240
1740762000000|2025-02-28 17:00:00|20644.5|20643.4|20487.9|20486.8|20696.5|20695.4|20485.5|20484.4|75533
1740765600000|2025-02-28 18:00:00|20488.3|20487.2|20490.2|20489.1|20614.8|20613.7|20433.5|20432.4|93766
1740769200000|2025-02-28 19:00:00|20490|20488.9|20659.8|20658.7|20669.4|20668.3|20486.3|20485.2|68760
1740772800000|2025-02-28 20:00:00|20659.3|20658.2|20867.4|20866.3|20892.4|20891.3|20631.7|20630.6|118442
1740776400000|2025-02-28 21:00:00|20869.1|20866.9|20859.9|20854.9|20878.2|20876|20817|20814.8|30167
1740780000000|2025-02-28 22:00:00|20860|20855|20860|20855|20860|20855|20860|20855|0
1740956400000|2025-03-02 23:00:00|20930|20927.8|20919.3|20917.1|20984.3|20982.1|20900.6|20898.4|13425
1740960000000|2025-03-03 00:00:00|20920.2|20918|20835.6|20833.4|20921.9|20919.7|20791.6|20789.4|13832
1740963600000|2025-03-03 01:00:00|20835.9|20833.7|20895.2|20893|20903.6|20901.4|20815.2|20813|8926
1740967200000|2025-03-03 02:00:00|20895.1|20892.9|20880.2|20878|20914.4|20912.2|20869.2|20867|6572
1740970800000|2025-03-03 03:00:00|20880.1|20877.9|20874.4|20872.2|20885.2|20883|20835.7|20833.5|5509
1740974400000|2025-03-03 04:00:00|20874.3|20872.1|20903.7|20901.5|20907.1|20904.9|20871.2|20869|2448
1740978000000|2025-03-03 05:00:00|20903.3|20901.1|20938.4|20936.2|20952.7|20950.5|20896.4|20894.2|4719
1740981600000|2025-03-03 06:00:00|20938.3|20936.1|20959.2|20957|20972.3|20970.1|20909.9|20907.7|6768
1740985200000|2025-03-03 07:00:00|20959.3|20957.1|20912.1|20909.9|20965.4|20963.2|20875.1|20872.9|7736
1740988800000|2025-03-03 08:00:00|20912.2|20910|20898.6|20896.4|20941.1|20938.9|20839.8|20837.6|12767
1740992400000|2025-03-03 09:00:00|20898.7|20896.5|20965.2|20963|20970.3|20968.1|20880.2|20878|8241
1740996000000|2025-03-03 10:00:00|20965.4|20963.2|20955.4|20953.2|20971.3|20969.1|20937.4|20935.2|5471
1740999600000|2025-03-03 11:00:00|20954.8|20952.6|20992.8|20990.6|20996.6|20994.4|20947.2|20945|5481
1741003200000|2025-03-03 12:00:00|20992.7|20990.5|21021.9|21019.7|21051.7|21049.5|20982.3|20980.1|13544
1741006800000|2025-03-03 13:00:00|21021.7|21019.5|21016.6|21014.4|21031.7|21029.5|20985.2|20983|13490
1741010400000|2025-03-03 14:00:00|21016.7|21014.5|20805.9|20804.8|21071.6|21070.5|20775.3|20774.2|98525
1741014000000|2025-03-03 15:00:00|20781.9|20780.8|20808.5|20807.4|20939.4|20938.3|20712.1|20711|130366
1741017600000|2025-03-03 16:00:00|20808.9|20807.8|20872.1|20871|20935.5|20934.4|20782.6|20781.5|77919
1741021200000|2025-03-03 17:00:00|20872.4|20871.3|20801|20799.9|20915.4|20914.3|20773|20771.9|47665
1741024800000|2025-03-03 18:00:00|20800.5|20799.4|20699.1|20698|20807.5|20806.4|20604.4|20603.3|92919
1741028400000|2025-03-03 19:00:00|20698.1|20697|20554.1|20553|20770.1|20769|20550.1|20549|78922
1741032000000|2025-03-03 20:00:00|20554.3|20553.2|20424|20422.9|20555.1|20554|20268.6|20267.5|148825
1741035600000|2025-03-03 21:00:00|20423.3|20422.2|20481.5|20476.5|20487|20484.8|20415|20412.8|23297
1741039200000|2025-03-03 22:00:00|20481.2|20476.2|20466.5|20461.5|20481.2|20476.2|20459.4|20454.4|0
1741042800000|2025-03-03 23:00:00|20466.2|20464|20468.3|20466.1|20510.7|20508.5|20443.5|20441.3|14388
1741046400000|2025-03-04 00:00:00|20467.6|20465.4|20504.2|20502|20510|20507.8|20428.5|20426.3|8160
1741050000000|2025-03-04 01:00:00|20504.5|20502.3|20430.5|20428.3|20523.1|20520.9|20420.7|20418.5|8602
1741053600000|2025-03-04 02:00:00|20430|20427.8|20475.6|20473.4|20491.6|20489.4|20425|20422.8|5041
1741057200000|2025-03-04 03:00:00|20475.7|20473.5|20493.3|20491.1|20501.8|20499.6|20454.8|20452.6|4453
1741060800000|2025-03-04 04:00:00|20493.2|20491|20482.8|20480.6|20514.8|20512.6|20470.7|20468.5|5150
1741064400000|2025-03-04 05:00:00|20482.7|20480.5|20522.7|20520.5|20543.3|20541.1|20434.2|20432|7604
1741068000000|2025-03-04 06:00:00|20522.6|20520.4|20512.5|20510.3|20535.6|20533.4|20478|20475.8|6239
1741071600000|2025-03-04 07:00:00|20512.8|20510.6|20442.3|20440.1|20521.3|20519.1|20429.6|20427.4|8510
1741075200000|2025-03-04 08:00:00|20442.2|20440|20470|20467.8|20515.7|20513.5|20419.5|20417.3|12273
1741078800000|2025-03-04 09:00:00|20469.8|20467.6|20448.7|20446.5|20519.2|20517|20442.6|20440.4|10332
1741082400000|2025-03-04 10:00:00|20448.8|20446.6|20416.3|20414.1|20467.3|20465.1|20397.7|20395.5|11468
1741086000000|2025-03-04 11:00:00|20416.5|20414.3|20428|20425.8|20446.3|20444.1|20392.3|20390.1|9669
1741089600000|2025-03-04 12:00:00|20423.8|20421.6|20273.7|20271.5|20424.1|20421.9|20260|20257.8|27583
1741093200000|2025-03-04 13:00:00|20271.7|20269.5|20278.2|20276|20309|20306.8|20215.3|20213.1|34436
1741096800000|2025-03-04 14:00:00|20277.8|20275.6|20184.5|20183.4|20382.2|20381.1|20181.4|20180.3|123000
1741100400000|2025-03-04 15:00:00|20184.2|20183.1|20150.2|20149.1|20215.8|20214.7|20028.7|20027.6|150139
1741104000000|2025-03-04 16:00:00|20149.8|20148.7|20251.3|20250.2|20290|20288.9|20061.7|20060.6|101794
1741107600000|2025-03-04 17:00:00|20251|20249.9|20289.7|20288.6|20384|20382.9|20218.7|20217.6|85473
1741111200000|2025-03-04 18:00:00|20290|20288.9|20453.5|20452.4|20475.3|20474.2|20265.4|20264.3|76010
1741114800000|2025-03-04 19:00:00|20453.2|20452.1|20572.3|20571.2|20584.2|20583.1|20450.8|20449.7|73283
1741118400000|2025-03-04 20:00:00|20572.4|20571.3|20350.2|20349.1|20685.2|20684.1|20277|20275.9|121816
1741122000000|2025-03-04 21:00:00|20349.7|20348.6|20492.7|20487.7|20544.4|20542.2|20347.9|20345.7|41469
1741125600000|2025-03-04 22:00:00|20492.8|20487.8|20505.9|20500.9|20507.6|20502.6|20482.4|20477.4|0
1741129200000|2025-03-04 23:00:00|20507.7|20505.5|20534.9|20532.7|20551.3|20549.1|20485.2|20483|5743
1741132800000|2025-03-05 00:00:00|20534.5|20532.3|20490.8|20488.6|20545.1|20542.9|20442.5|20440.3|7696
1741136400000|2025-03-05 01:00:00|20491.3|20489.1|20459.4|20457.2|20498.8|20496.6|20409.3|20407.1|9895
1741140000000|2025-03-05 02:00:00|20459.3|20457.1|20435.8|20433.6|20466.9|20464.7|20397.5|20395.3|8438
1741143600000|2025-03-05 03:00:00|20435.6|20433.4|20505|20502.8|20519.3|20517.1|20415.4|20413.2|7974
1741147200000|2025-03-05 04:00:00|20505.1|20502.9|20493.6|20491.4|20523.8|20521.6|20485.4|20483.2|3126
1741150800000|2025-03-05 05:00:00|20493.8|20491.6|20506.3|20504.1|20513.9|20511.7|20462.6|20460.4|4201
1741154400000|2025-03-05 06:00:00|20506.4|20504.2|20504.8|20502.6|20523.1|20520.9|20474.5|20472.3|3657
1741158000000|2025-03-05 07:00:00|20504.6|20502.4|20497.8|20495.6|20533.4|20531.2|20492.4|20490.2|5651
1741161600000|2025-03-05 08:00:00|20497.6|20495.4|20507.1|20504.9|20565.8|20563.6|20470.3|20468.1|12311
1741165200000|2025-03-05 09:00:00|20508.3|20506.1|20565.4|20563.2|20585.6|20583.4|20483.6|20481.4|10414
1741168800000|2025-03-05 10:00:00|20565.5|20563.3|20501.1|20498.9|20578.6|20576.4|20491.4|20489.2|9974
1741172400000|2025-03-05 11:00:00|20502.5|20500.3|20449.3|20447.1|20514.1|20511.9|20398.6|20396.4|11523
1741176000000|2025-03-05 12:00:00|20448.5|20446.3|20441.5|20439.3|20482.8|20480.6|20417|20414.8|13586
1741179600000|2025-03-05 13:00:00|20441.9|20439.7|20375.6|20373.4|20479|20476.8|20363|20360.8|25247
1741183200000|2025-03-05 14:00:00|20375.3|20373.1|20275.7|20274.6|20421.8|20419.6|20226.8|20225.7|96768
1741186800000|2025-03-05 15:00:00|20275.8|20274.7|20347.1|20346|20452.1|20451|20256|20254.9|120796
1741190400000|2025-03-05 16:00:00|20344.2|20343.1|20292.5|20291.4|20345.2|20344.1|20171.3|20170.2|94830
1741194000000|2025-03-05 17:00:00|20293|20291.9|20525.8|20524.7|20531.3|20530.2|20288.1|20287|79004
1741197600000|2025-03-05 18:00:00|20525.3|20524.2|20546.8|20545.7|20552.1|20551|20403|20401.9|77118
1741201200000|2025-03-05 19:00:00|20543.6|20542.5|20607.8|20606.7|20666.6|20665.5|20514.7|20513.6|67477
1741204800000|2025-03-05 20:00:00|20607.3|20606.2|20613.5|20612.4|20680.5|20679.4|20558.8|20557.7|80781
1741208400000|2025-03-05 21:00:00|20615.2|20614.1|20568|20563|20617.1|20614.9|20532.7|20530.5|18233
1741212000000|2025-03-05 22:00:00|20568.3|20563.3|20570.4|20565.4|20576.9|20571.9|20563.5|20558.5|0
1741215600000|2025-03-05 23:00:00|20567.9|20565.7|20562.9|20560.7|20600.4|20598.2|20546.7|20544.5|3375
1741219200000|2025-03-06 00:00:00|20562.8|20560.6|20547.8|20545.6|20594.7|20592.5|20541.4|20539.2|3689
1741222800000|2025-03-06 01:00:00|20548.2|20546|20571.7|20569.5|20574.9|20572.7|20541.5|20539.3|3791
1741226400000|2025-03-06 02:00:00|20572|20569.8|20563.2|20561|20588.5|20586.3|20548.2|20546|3853
1741230000000|2025-03-06 03:00:00|20563|20560.8|20580.7|20578.5|20584.7|20582.5|20550.4|20548.2|2232
1741233600000|2025-03-06 04:00:00|20580.4|20578.2|20595.4|20593.2|20602.8|20600.6|20577.9|20575.7|2419
1741237200000|2025-03-06 05:00:00|20594.8|20592.6|20569.5|20567.3|20604.8|20602.6|20564.2|20562|2628
1741240800000|2025-03-06 06:00:00|20569.4|20567.2|20592.4|20590.2|20597|20594.8|20554.2|20552|3214
1741244400000|2025-03-06 07:00:00|20592.5|20590.3|20491.5|20489.3|20599.5|20597.3|20489.3|20487.1|8408
1741248000000|2025-03-06 08:00:00|20491.4|20489.2|20401.2|20399|20514|20511.8|20390|20387.8|16564
1741251600000|2025-03-06 09:00:00|20401.3|20399.1|20366.2|20364|20443.4|20441.2|20333.9|20331.7|15415
1741255200000|2025-03-06 10:00:00|20366.5|20364.3|20337.3|20335.1|20396.2|20394|20323.2|20321|11610
1741258800000|2025-03-06 11:00:00|20337.2|20335|20381.2|20379|20386.7|20384.5|20309.9|20307.7|11059
1741262400000|2025-03-06 12:00:00|20381.4|20379.2|20328.4|20326.2|20385.7|20383.5|20311.5|20309.3|12715
1741266000000|2025-03-06 13:00:00|20328.9|20326.7|20283.8|20281.6|20341.8|20339.6|20257|20254.8|23342
1741269600000|2025-03-06 14:00:00|20283.7|20281.5|20239.5|20238.4|20329.5|20327.3|20185.6|20184.5|84439
1741273200000|2025-03-06 15:00:00|20239|20237.9|20387.1|20386|20469.7|20468.6|20210.7|20209.6|104373
1741276800000|2025-03-06 16:00:00|20387|20385.9|20209.1|20208|20452.5|20451.4|20204.6|20203.5|82938
1741280400000|2025-03-06 17:00:00|20209.2|20208.1|20128.6|20127.5|20232.9|20231.8|20047.7|20046.6|92694
1741284000000|2025-03-06 18:00:00|20128.9|20127.8|20076.2|20075.1|20164.4|20163.3|19999.4|19998.3|66958
1741287600000|2025-03-06 19:00:00|20076|20074.9|20007.9|20006.8|20164|20162.9|19960|19958.9|81324
1741291200000|2025-03-06 20:00:00|20007.4|20006.3|20050.4|20049.3|20112.1|20111|19984.1|19983|91443
1741294800000|2025-03-06 21:00:00|20052|20050.9|20132.5|20127.5|20170.1|20167.9|20031.1|20028.9|25428
1741298400000|2025-03-06 22:00:00|20133.2|20128.2|20170.6|20165.6|20172.3|20167.3|20129.8|20124.8|0
1741302000000|2025-03-06 23:00:00|20176.2|20174|20148.2|20146|20186.6|20184.4|20129.7|20127.5|5374
1741305600000|2025-03-07 00:00:00|20148.1|20145.9|20136.1|20133.9|20162.8|20160.6|20103|20100.8|5992
1741309200000|2025-03-07 01:00:00|20136.2|20134|20158|20155.8|20180.5|20178.3|20122.7|20120.5|4929
1741312800000|2025-03-07 02:00:00|20158.1|20155.9|20157.5|20155.3|20178.2|20176|20137|20134.8|3718
1741316400000|2025-03-07 03:00:00|20157.6|20155.4|20131.8|20129.6|20160.3|20158.1|20124.8|20122.6|2706
1741320000000|2025-03-07 04:00:00|20132|20129.8|20144.8|20142.6|20152.7|20150.5|20119.8|20117.6|2808
1741323600000|2025-03-07 05:00:00|20145|20142.8|20115.2|20113|20148.6|20146.4|20100.2|20098|3439
1741327200000|2025-03-07 06:00:00|20115.3|20113.1|20089.7|20087.5|20118.5|20116.3|20075.3|20073.1|5321
1741330800000|2025-03-07 07:00:00|20089.6|20087.4|20128.1|20125.9|20137.7|20135.5|20082.1|20079.9|5563
1741334400000|2025-03-07 08:00:00|20128|20125.8|20130.3|20128.1|20150.5|20148.3|20106.8|20104.6|8132
1741338000000|2025-03-07 09:00:00|20129.5|20127.3|20158.6|20156.4|20188.7|20186.5|20119.8|20117.6|8372
1741341600000|2025-03-07 10:00:00|20159.8|20157.6|20139.2|20137|20161.7|20159.5|20118.6|20116.4|4655
1741345200000|2025-03-07 11:00:00|20139.3|20137.1|20145.6|20143.4|20162.8|20160.6|20112.3|20110.1|4875
1741348800000|2025-03-07 12:00:00|20145.7|20143.5|20085.7|20083.5|20145.8|20143.6|20056.3|20054.1|11799
1741352400000|2025-03-07 13:00:00|20085.2|20083|20027.8|20025.6|20231.7|20229.5|20001.2|19999|38525
1741356000000|2025-03-07 14:00:00|20027.6|20025.4|20101.3|20100.2|20202.4|20201.3|19987.4|19986.3|90649
1741359600000|2025-03-07 15:00:00|20100.5|20099.4|19982.3|19981.2|20153.7|20152.6|19848.8|19847.7|114550
1741363200000|2025-03-07 16:00:00|19982.4|19981.3|19791.2|19790.1|19994.7|19993.6|19727.7|19726.6|87053
1741366800000|2025-03-07 17:00:00|19791.3|19790.2|19905.8|19904.7|20044.4|20043.3|19734.8|19733.7|93649
1741370400000|2025-03-07 18:00:00|19905.5|19904.4|20130|20128.9|20137.4|20136.3|19904.2|19903.1|83578
1741374000000|2025-03-07 19:00:00|20132|20130.9|20154.2|20153.1|20233.9|20232.8|20081.8|20080.7|67517
1741377600000|2025-03-07 20:00:00|20154.3|20153.2|20187.3|20186.2|20245.9|20244.8|20059.7|20058.6|82162
1741381200000|2025-03-07 21:00:00|20186|20184.9|20168.2|20163.2|20186|20184.9|20105.2|20103|18408
1741557600000|2025-03-09 22:00:00|20065|20062.8|19972.6|19970.4|20071.2|20069|19957.2|19955|11938
1741561200000|2025-03-09 23:00:00|19972.8|19970.6|19996.4|19994.2|20023.6|20021.4|19896.5|19894.3|7478
1741564800000|2025-03-10 00:00:00|19996.3|19994.1|20028.3|20026.1|20029.8|20027.6|19969.5|19967.3|9281
1741568400000|2025-03-10 01:00:00|20028.1|20025.9|20096.5|20094.3|20098.9|20096.7|20023.3|20021.1|8688
1741572000000|2025-03-10 02:00:00|20096.4|20094.2|20099.5|20097.3|20116.3|20114.1|20080|20077.8|5225
1741575600000|2025-03-10 03:00:00|20099.4|20097.2|20088.9|20086.7|20113.8|20111.6|20064.9|20062.7|4717
1741579200000|2025-03-10 04:00:00|20088.6|20086.4|20056.8|20054.6|20115.1|20112.9|20054.4|20052.2|4331
1741582800000|2025-03-10 05:00:00|20056.9|20054.7|20053.3|20051.1|20095.1|20092.9|20040.4|20038.2|4774
1741586400000|2025-03-10 06:00:00|20053.5|20051.3|20072.5|20070.3|20087|20084.8|20053.5|20051.3|3561
1741590000000|2025-03-10 07:00:00|20072.6|20070.4|20054.5|20052.3|20102|20099.8|20048|20045.8|6129
1741593600000|2025-03-10 08:00:00|20055|20052.8|19921.1|19918.9|20075.1|20072.9|19911.6|19909.4|18003
1741597200000|2025-03-10 09:00:00|19921|19918.8|19966.1|19963.9|20017.5|20015.3|19914.4|19912.2|15632
1741600800000|2025-03-10 10:00:00|19966.6|19964.4|19932.8|19930.6|19986|19983.8|19903|19900.8|8966
1741604400000|2025-03-10 11:00:00|19932.9|19930.7|19913.5|19911.3|19983|19980.8|19884|19881.8|12812
1741608000000|2025-03-10 12:00:00|19915.8|19913.6|19875.3|19873.1|19917.1|19914.9|19823.8|19821.6|19762
1741611600000|2025-03-10 13:00:00|19875.8|19873.6|19751.6|19750.5|19903.6|19901.4|19707.7|19706.6|79796
1741615200000|2025-03-10 14:00:00|19750.6|19749.5|19516.3|19515.2|19750.6|19749.5|19483.2|19482.1|115486
1741618800000|2025-03-10 15:00:00|19516.5|19515.4|19550.2|19549.1|19664.3|19663.2|19511.6|19510.5|86524
1741622400000|2025-03-10 16:00:00|19549|19547.9|19505.1|19504|19600.3|19599.2|19485.2|19484.1|61628
1741626000000|2025-03-10 17:00:00|19505.5|19504.4|19404.1|19403|19514|19512.9|19384.7|19383.6|73016
1741629600000|2025-03-10 18:00:00|19403.6|19402.5|19300.8|19299.7|19459.1|19458|19292.6|19291.5|66639
1741633200000|2025-03-10 19:00:00|19297.3|19296.2|19427.7|19426.6|19512.3|19511.2|19234.1|19233|129379
1741636800000|2025-03-10 20:00:00|19428.3|19426.1|19437.5|19432.5|19450.9|19448.7|19379.1|19376.9|29075
1741640400000|2025-03-10 21:00:00|19437.7|19432.7|19392|19387|19440.8|19435.8|19390.8|19385.8|0
1741644000000|2025-03-10 22:00:00|19392.8|19390.6|19339.4|19337.2|19423|19420.8|19333.6|19331.4|10378
1741647600000|2025-03-10 23:00:00|19339.5|19337.3|19266.8|19264.6|19363.5|19361.3|19194.5|19192.3|14388
1741651200000|2025-03-11 00:00:00|19267.6|19265.4|19169.8|19167.6|19291.5|19289.3|19106.3|19104.1|14621
1741654800000|2025-03-11 01:00:00|19170.1|19167.9|19219.4|19217.2|19233.5|19231.3|19108.8|19106.6|13279
1741658400000|2025-03-11 02:00:00|19219|19216.8|19354.5|19352.3|19381.9|19379.7|19209.6|19207.4|15618
1741662000000|2025-03-11 03:00:00|19354|19351.8|19398.6|19396.4|19455.8|19453.6|19354|19351.8|10722
1741665600000|2025-03-11 04:00:00|19398.5|19396.3|19429.1|19426.9|19456.8|19454.6|19375.4|19373.2|5844
1741669200000|2025-03-11 05:00:00|19429|19426.8|19440|19437.8|19453.8|19451.6|19408.3|19406.1|4889
1741672800000|2025-03-11 06:00:00|19439.9|19437.7|19435.9|19433.7|19481.8|19479.6|19419.8|19417.6|6045
1741676400000|2025-03-11 07:00:00|19436|19433.8|19443.5|19441.3|19456.5|19454.3|19367.4|19365.2|9583
1741680000000|2025-03-11 08:00:00|19444|19441.8|19526.5|19524.3|19530.9|19528.7|19431.4|19429.2|14489
1741683600000|2025-03-11 09:00:00|19525.6|19523.4|19506.4|19504.2|19543.4|19541.2|19494.1|19491.9|12639
1741687200000|2025-03-11 10:00:00|19505.8|19503.6|19496.8|19494.6|19524.1|19521.9|19470.8|19468.6|14012
1741690800000|2025-03-11 11:00:00|19497.4|19495.2|19540|19537.8|19540.1|19537.9|19434|19431.8|12439
1741694400000|2025-03-11 12:00:00|19539.9|19537.7|19415.4|19413.2|19545|19542.8|19402.1|19399.9|24449
1741698000000|2025-03-11 13:00:00|19415.3|19413.1|19483.2|19482.1|19560.3|19559.2|19349.1|19348|83773
1741701600000|2025-03-11 14:00:00|19481.5|19480.4|19276.1|19275|19574.3|19573.2|19227.5|19226.4|136251
1741705200000|2025-03-11 15:00:00|19274.5|19273.4|19386.1|19385|19506.2|19505.1|19248.1|19247|88834
1741708800000|2025-03-11 16:00:00|19384.7|19383.6|19286|19284.9|19407.7|19406.6|19258.5|19257.4|62436
1741712400000|2025-03-11 17:00:00|19286.1|19285|19287.3|19286.2|19330.6|19329.5|19163.2|19162.1|77917
1741716000000|2025-03-11 18:00:00|19287|19285.9|19601.7|19600.6|19648.2|19647.1|19281.6|19280.5|91967
1741719600000|2025-03-11 19:00:00|19601.5|19600.4|19356.5|19355.4|19638.8|19637.7|19354.5|19353.4|100488
1741723200000|2025-03-11 20:00:00|19354.2|19353.1|19363|19358|19407.9|19405.7|19334.4|19332.2|25129
1741726800000|2025-03-11 21:00:00|19362.7|19357.7|19372.1|19367.1|19372.1|19367.1|19357.8|19352.8|0
1741730400000|2025-03-11 22:00:00|19382.1|19379.9|19435.2|19433|19445.6|19443.4|19363.6|19361.4|5837
1741734000000|2025-03-11 23:00:00|19435.1|19432.9|19444.7|19442.5|19444.7|19442.5|19391.1|19388.9|5213
1741737600000|2025-03-12 00:00:00|19444.9|19442.7|19433.4|19431.2|19466.5|19464.3|19408.6|19406.4|6456
1741741200000|2025-03-12 01:00:00|19433.6|19431.4|19439.2|19437|19450.1|19447.9|19410.2|19408|4887
1741744800000|2025-03-12 02:00:00|19439.1|19436.9|19421.5|19419.3|19459.2|19457|19416.5|19414.3|3221
1741748400000|2025-03-12 03:00:00|19421.6|19419.4|19417.6|19415.4|19435.9|19433.7|19402.7|19400.5|2727
1741752000000|2025-03-12 04:00:00|19417.7|19415.5|19419.6|19417.4|19440.1|19437.9|19404.6|19402.4|2694
1741755600000|2025-03-12 05:00:00|19420.6|19418.4|19446.5|19444.3|19449.6|19447.4|19413.6|19411.4|1921
1741759200000|2025-03-12 06:00:00|19446.3|19444.1|19379|19376.8|19446.7|19444.5|19363.3|19361.1|3748
1741762800000|2025-03-12 07:00:00|19378.8|19376.6|19440.2|19438|19447.8|19445.6|19352.8|19350.6|8921
1741766400000|2025-03-12 08:00:00|19440.6|19438.4|19512.7|19510.5|19521.6|19519.4|19407.7|19405.5|13015
1741770000000|2025-03-12 09:00:00|19514.1|19511.9|19526|19523.8|19529.7|19527.5|19490|19487.8|7935
1741773600000|2025-03-12 10:00:00|19526.1|19523.9|19516.8|19514.6|19532.8|19530.6|19490.6|19488.4|6488
1741777200000|2025-03-12 11:00:00|19516.6|19514.4|19548.5|19546.3|19574|19571.8|19512.8|19510.6|10758
1741780800000|2025-03-12 12:00:00|19548.2|19546|19688.3|19686.1|19753.5|19751.3|19531.2|19529|43881
1741784400000|2025-03-12 13:00:00|19688.5|19686.3|19609.9|19608.8|19740.4|19739.3|19555.7|19554.6|96678
1741788000000|2025-03-12 14:00:00|19609.4|19608.3|19440.7|19439.6|19690.2|19689.1|19437.2|19436.1|105599
1741791600000|2025-03-12 15:00:00|19440.5|19439.4|19598.4|19597.3|19603.4|19602.3|19361.2|19360.1|86210
1741795200000|2025-03-12 16:00:00|19599|19597.9|19592.3|19591.2|19693|19691.9|19552.9|19551.8|77451
1741798800000|2025-03-12 17:00:00|19592.4|19591.3|19505|19503.9|19685|19683.9|19501.3|19500.2|58833
1741802400000|2025-03-12 18:00:00|19505.2|19504.1|19644|19642.9|19671.8|19670.7|19497.4|19496.3|52134
1741806000000|2025-03-12 19:00:00|19643.3|19642.2|19574.7|19573.6|19643.5|19642.4|19520|19518.9|74564
1741809600000|2025-03-12 20:00:00|19576.2|19574|19538.6|19533.6|19576.2|19574|19527.9|19525.7|14967
1741813200000|2025-03-12 21:00:00|19540.4|19535.4|19549.1|19544.1|19550.6|19545.6|19538.7|19533.7|0
1741816800000|2025-03-12 22:00:00|19542.8|19540.6|19595.7|19593.5|19602.7|19600.5|19533.5|19531.3|5279
1741820400000|2025-03-12 23:00:00|19595.8|19593.6|19652.8|19650.6|19655.7|19653.5|19594.7|19592.5|4644
1741824000000|2025-03-13 00:00:00|19655.1|19652.9|19612.6|19610.4|19662.3|19660.1|19608.8|19606.6|4772
1741827600000|2025-03-13 01:00:00|19612.5|19610.3|19607.1|19604.9|19624.7|19622.5|19576.5|19574.3|5221
1741831200000|2025-03-13 02:00:00|19607|19604.8|19560.5|19558.3|19612.7|19610.5|19556.3|19554.1|3903
1741834800000|2025-03-13 03:00:00|19560.6|19558.4|19487.7|19485.5|19561.1|19558.9|19480.5|19478.3|6824
1741838400000|2025-03-13 04:00:00|19487.6|19485.4|19450.1|19447.9|19513.1|19510.9|19431.5|19429.3|6838
1741842000000|2025-03-13 05:00:00|19450.2|19448|19433.3|19431.1|19473|19470.8|19405.5|19403.3|7484
1741845600000|2025-03-13 06:00:00|19433.5|19431.3|19452|19449.8|19467.3|19465.1|19369.5|19367.3|9694
1741849200000|2025-03-13 07:00:00|19452.1|19449.9|19400.1|19397.9|19480.2|19478|19386.5|19384.3|11948
1741852800000|2025-03-13 08:00:00|19399.7|19397.5|19461.1|19458.9|19463.2|19461|19378|19375.8|14955
1741856400000|2025-03-13 09:00:00|19461.3|19459.1|19574.6|19572.4|19577.6|19575.4|19429.5|19427.3|15533
1741860000000|2025-03-13 10:00:00|19574.8|19572.6|19543.7|19541.5|19599.6|19597.4|19529.7|19527.5|14051
1741863600000|2025-03-13 11:00:00|19545.7|19543.5|19500.2|19498|19561.5|19559.3|19463.8|19461.6|17654
1741867200000|2025-03-13 12:00:00|19500.1|19497.9|19524.2|19522|19563.1|19560.9|19446.1|19443.9|28324
1741870800000|2025-03-13 13:00:00|19524.1|19521.9|19335.5|19334.4|19559.2|19557|19307.9|19306.8|87830
1741874400000|2025-03-13 14:00:00|19335.3|19334.2|19391.9|19390.8|19538.2|19537.1|19293|19291.9|125469
1741878000000|2025-03-13 15:00:00|19392|19390.9|19264.8|19263.7|19443.2|19442.1|19244.9|19243.8|90383
1741881600000|2025-03-13 16:00:00|19264.7|19263.6|19256.2|19255.1|19358.3|19357.2|19209.2|19208.1|61553
1741885200000|2025-03-13 17:00:00|19255.7|19254.6|19159.7|19158.6|19280.8|19279.7|19138.3|19137.2|58230
1741888800000|2025-03-13 18:00:00|19159.5|19158.4|19331.2|19330.1|19344.9|19343.8|19155|19153.9|67547
1741892400000|2025-03-13 19:00:00|19330.8|19329.7|19219.8|19218.7|19363.9|19362.8|19152.8|19151.7|79225
1741896000000|2025-03-13 20:00:00|19216.5|19215.4|19259.1|19254.1|19293.7|19291.5|19211.4|19209.2|21692
1741899600000|2025-03-13 21:00:00|19259.3|19254.3|19257.2|19252.2|19259.3|19254.3|19241.9|19236.9|0
1741903200000|2025-03-13 22:00:00|19270.4|19268.2|19335.2|19333|19354.4|19352.2|19262.2|19260|7834
1741906800000|2025-03-13 23:00:00|19334.9|19332.7|19330.9|19328.7|19358|19355.8|19321.7|19319.5|5788
1741910400000|2025-03-14 00:00:00|19331.5|19329.3|19373.5|19371.3|19398.1|19395.9|19307.7|19305.5|13808
1741914000000|2025-03-14 01:00:00|19373.4|19371.2|19375.5|19373.3|19405.2|19403|19360.5|19358.3|8083
1741917600000|2025-03-14 02:00:00|19375.7|19373.5|19408.5|19406.3|19413.5|19411.3|19373.7|19371.5|5485
1741921200000|2025-03-14 03:00:00|19408.4|19406.2|19423.2|19421|19432|19429.8|19405.9|19403.7|4852
1741924800000|2025-03-14 04:00:00|19422.1|19419.9|19414.6|19412.4|19431.6|19429.4|19404.2|19402|3759
1741928400000|2025-03-14 05:00:00|19414.2|19412|19383.4|19381.2|19427.4|19425.2|19377.5|19375.3|4462
1741932000000|2025-03-14 06:00:00|19383.2|19381|19385.6|19383.4|19393|19390.8|19356.5|19354.3|4992
1741935600000|2025-03-14 07:00:00|19385|19382.8|19364.5|19362.3|19394.4|19392.2|19343.1|19340.9|8321
1741939200000|2025-03-14 08:00:00|19362|19359.8|19400.7|19398.5|19426|19423.8|19348|19345.8|11663
1741942800000|2025-03-14 09:00:00|19401.7|19399.5|19414.5|19412.3|19433.5|19431.3|19399.5|19397.3|10987
1741946400000|2025-03-14 10:00:00|19414.6|19412.4|19429.9|19427.7|19458.6|19456.4|19371.9|19369.7|17635
1741950000000|2025-03-14 11:00:00|19430|19427.8|19444.7|19442.5|19459.7|19457.5|19396.9|19394.7|14217
1741953600000|2025-03-14 12:00:00|19445.5|19443.3|19468.4|19466.2|19505.9|19503.7|19440|19437.8|20560
1741957200000|2025-03-14 13:00:00|19468.2|19466|19518.6|19517.5|19592.6|19591.5|19423.6|19422.5|87849
1741960800000|2025-03-14 14:00:00|19519.1|19518|19582.4|19581.3|19582.9|19581.8|19411.9|19410.8|135770
1741964400000|2025-03-14 15:00:00|19582.1|19581|19652.3|19651.2|19674.8|19673.7|19563.9|19562.8|85388
1741968000000|2025-03-14 16:00:00|19652.4|19651.3|19658.8|19657.7|19679.4|19678.3|19576.6|19575.5|63751
1741971600000|2025-03-14 17:00:00|19658.9|19657.8|19601.7|19600.6|19679.1|19678|19591.9|19590.8|57039
1741975200000|2025-03-14 18:00:00|19601.9|19600.8|19646.8|19645.7|19675.4|19674.3|19584.6|19583.5|51355
1741978800000|2025-03-14 19:00:00|19646.7|19645.6|19678.3|19677.2|19714.8|19713.7|19622.4|19621.3|84934
1741982400000|2025-03-14 20:00:00|19678.9|19676.7|19646.5|19641.5|19678.9|19676.7|19613.7|19611.5|24712
1742162400000|2025-03-16 22:00:00|19630.2|19628|19551.2|19549|19667.7|19665.5|19540.9|19538.7|11595
1742166000000|2025-03-16 23:00:00|19551.7|19549.5|19566.3|19564.1|19592|19589.8|19532.4|19530.2|4706
1742169600000|2025-03-17 00:00:00|19566.2|19564|19583|19580.8|19603.7|19601.5|19545.9|19543.7|7000
1742173200000|2025-03-17 01:00:00|19582.9|19580.7|19590|19587.8|19609.3|19607.1|19579.8|19577.6|4251
1742176800000|2025-03-17 02:00:00|19590.2|19588|19583.3|19581.1|19592.2|19590|19572.9|19570.7|3327
1742180400000|2025-03-17 03:00:00|19582.5|19580.3|19566.5|19564.3|19590.8|19588.6|19565.4|19563.2|2624
1742184000000|2025-03-17 04:00:00|19566.4|19564.2|19576.8|19574.6|19587.3|19585.1|19565.2|19563|2084
1742187600000|2025-03-17 05:00:00|19576.7|19574.5|19574.7|19572.5|19581|19578.8|19566.3|19564.1|1326
1742191200000|2025-03-17 06:00:00|19574.5|19572.3|19558|19555.8|19582.8|19580.6|19543.7|19541.5|2657
1742194800000|2025-03-17 07:00:00|19558.2|19556|19571.9|19569.7|19575.3|19573.1|19535.4|19533.2|4717
1742198400000|2025-03-17 08:00:00|19573.7|19571.5|19600.4|19598.2|19608|19605.8|19556.4|19554.2|7318
1742202000000|2025-03-17 09:00:00|19600.3|19598.1|19605.9|19603.7|19617.7|19615.5|19585.5|19583.3|5592
1742205600000|2025-03-17 10:00:00|19605.8|19603.6|19660.9|19658.7|19669.7|19667.5|19598.4|19596.2|7025
1742209200000|2025-03-17 11:00:00|19660.3|19658.1|19664.5|19662.3|19698|19695.8|19657.9|19655.7|9225
1742212800000|2025-03-17 12:00:00|19664.8|19662.6|19733.2|19731|19759.2|19757|19641.4|19639.2|20441
1742216400000|2025-03-17 13:00:00|19733|19730.8|19770|19768.9|19827.9|19826.8|19665|19663.9|76167
1742220000000|2025-03-17 14:00:00|19771.1|19770|19667.4|19666.3|19797|19795.9|19652.1|19651|99448
1742223600000|2025-03-17 15:00:00|19667.6|19666.5|19662|19660.9|19714.4|19713.3|19609.4|19608.3|53876
1742227200000|2025-03-17 16:00:00|19662.1|19661|19679.4|19678.3|19725|19723.9|19635.7|19634.6|48515
1742230800000|2025-03-17 17:00:00|19679.5|19678.4|19796.1|19795|19813.9|19812.8|19654.5|19653.4|54868
1742234400000|2025-03-17 18:00:00|19796|19794.9|19917|19915.9|19939|19937.9|19795|19793.9|62182
1742238000000|2025-03-17 19:00:00|19917.2|19916.1|19813.2|19812.1|19924.6|19923.5|19806.6|19805.5|65007
1742241600000|2025-03-17 20:00:00|19813|19811.9|19813.4|19808.4|19818.9|19816.7|19781.9|19779.7|14843
1742245200000|2025-03-17 21:00:00|19813.3|19808.3|19817.1|19812.1|19817.8|19812.8|19807.7|19802.7|12
1742248800000|2025-03-17 22:00:00|19820.7|19815.7|19833.5|19831.3|19841|19838.8|19794|19791.8|8380
1742252400000|2025-03-17 23:00:00|19833.7|19831.5|19804.3|19802.1|19835.6|19833.4|19800.6|19798.4|3553
1742256000000|2025-03-18 00:00:00|19803|19800.8|19777.7|19775.5|19810.6|19808.4|19766|19763.8|5516
1742259600000|2025-03-18 01:00:00|19777.8|19775.6|19732.1|19729.9|19790|19787.8|19727.5|19725.3|4811
1742263200000|2025-03-18 02:00:00|19732.2|19730|19744|19741.8|19751.3|19749.1|19730.6|19728.4|2490
1742266800000|2025-03-18 03:00:00|19744.1|19741.9|19714.5|19712.3|19747.7|19745.5|19709.1|19706.9|1989
1742270400000|2025-03-18 04:00:00|19714.3|19712.1|19702.6|19700.4|19729.8|19727.6|19695|19692.8|2034
1742274000000|2025-03-18 05:00:00|19702.8|19700.6|19727.5|19725.3|19729.6|19727.4|19701.3|19699.1|2332
1742277600000|2025-03-18 06:00:00|19727.3|19725.1|19750.6|19748.4|19754.5|19752.3|19716.2|19714|2482
1742281200000|2025-03-18 07:00:00|19750.5|19748.3|19756.2|19754|19764.3|19762.1|19737.2|19735|3212
1742284800000|2025-03-18 08:00:00|19755.6|19753.4|19797.6|19795.4|19810.8|19808.6|19744.6|19742.4|6125
1742288400000|2025-03-18 09:00:00|19798|19795.8|19753.6|19751.4|19811.6|19809.4|19752.1|19749.9|9440
1742292000000|2025-03-18 10:00:00|19753.5|19751.3|19755.5|19753.3|19758.7|19756.5|19698|19695.8|12723
1742295600000|2025-03-18 11:00:00|19755.6|19753.4|19745.7|19743.5|19770.8|19768.6|19703.5|19701.3|11668
1742299200000|2025-03-18 12:00:00|19744.3|19742.1|19679.3|19677.1|19750.3|19748.1|19675.8|19673.6|14866
1742302800000|2025-03-18 13:00:00|19679.2|19677|19446.3|19445.2|19703.8|19701.6|19431|19429.9|91647
1742306400000|2025-03-18 14:00:00|19446|19444.9|19453.3|19452.2|19507.3|19506.2|19413.3|19412.2|89471
1742310000000|2025-03-18 15:00:00|19453.2|19452.1|19431.8|19430.7|19474.9|19473.8|19378.4|19377.3|61721
1742313600000|2025-03-18 16:00:00|19433.3|19432.2|19505.5|19504.4|19526.4|19525.3|19423.5|19422.4|54562
1742317200000|2025-03-18 17:00:00|19505.8|19504.7|19485.2|19484.1|19523|19521.9|19428.4|19427.3|48127
1742320800000|2025-03-18 18:00:00|19485|19483.9|19519.2|19518.1|19556.5|19555.4|19432.5|19431.4|46979
1742324400000|2025-03-18 19:00:00|19519|19517.9|19476|19474.9|19525.7|19524.6|19435.9|19434.8|62006
1742328000000|2025-03-18 20:00:00|19477.7|19475.5|19479.4|19474.4|19510.6|19508.4|19474.4|19472.2|16497
1742331600000|2025-03-18 21:00:00|19479.5|19474.5|19475.1|19470.1|19479.7|19474.7|19471.1|19466.1|0
1742335200000|2025-03-18 22:00:00|19478.9|19476.7|19484.6|19482.4|19499.1|19496.9|19442.9|19440.7|5478
1742338800000|2025-03-18 23:00:00|19484.7|19482.5|19485.1|19482.9|19495.8|19493.6|19462.2|19460|3267
1742342400000|2025-03-19 00:00:00|19484.9|19482.7|19551.9|19549.7|19573.3|19571.1|19482.2|19480|8446
1742346000000|2025-03-19 01:00:00|19551.8|19549.6|19547.1|19544.9|19562.4|19560.2|19538.2|19536|5796
1742349600000|2025-03-19 02:00:00|19547.2|19545|19530.2|19528|19556.1|19553.9|19529.8|19527.6|5178
1742353200000|2025-03-19 03:00:00|19530.3|19528.1|19539.3|19537.1|19550.1|19547.9|19530.3|19528.1|3437
1742356800000|2025-03-19 04:00:00|19539.2|19537|19511.6|19509.4|19540.8|19538.6|19507.1|19504.9|2516
1742360400000|2025-03-19 05:00:00|19511.4|19509.2|19514.1|19511.9|19538.2|19536|19500.3|19498.1|2811
1742364000000|2025-03-19 06:00:00|19513.9|19511.7|19515.6|19513.4|19519.8|19517.6|19493.3|19491.1|2809
1742367600000|2025-03-19 07:00:00|19515.7|19513.5|19450.3|19448.1|19515.7|19513.5|19436.7|19434.5|7627
1742371200000|2025-03-19 08:00:00|19449.6|19447.4|19497.7|19495.5|19522.8|19520.6|19448.3|19446.1|9728
1742374800000|2025-03-19 09:00:00|19497.6|19495.4|19539.8|19537.6|19543.1|19540.9|19482.3|19480.1|8883
1742378400000|2025-03-19 10:00:00|19539.9|19537.7|19534.7|19532.5|19561.2|19559|19525.3|19523.1|7936
1742382000000|2025-03-19 11:00:00|19534.6|19532.4|19549.6|19547.4|19565.7|19563.5|19524.9|19522.7|10550
1742385600000|2025-03-19 12:00:00|19549.4|19547.2|19536.9|19534.7|19559.6|19557.4|19519.1|19516.9|10299
1742389200000|2025-03-19 13:00:00|19537.1|19534.9|19599.4|19598.3|19620.3|19619.2|19482.6|19481.5|63967
1742392800000|2025-03-19 14:00:00|19599.8|19598.7|19574|19572.9|19676|19674.9|19564.9|19563.8|67002
1742396400000|2025-03-19 15:00:00|19574.1|19573|19695.9|19694.8|19712.9|19711.8|19566.1|19565|51803
1742400000000|2025-03-19 16:00:00|19696|19694.9|19651.1|19650|19708.5|19707.4|19629.9|19628.8|35547
1742403600000|2025-03-19 17:00:00|19651.9|19650.8|19588.9|19587.8|19661|19659.9|19562|19560.9|34897
1742407200000|2025-03-19 18:00:00|19585.3|19584.2|19809|19807.9|19813.1|19812|19553.1|19552|83730
1742410800000|2025-03-19 19:00:00|19808.5|19807.4|19735.9|19734.8|19925.9|19924.8|19718.9|19717.8|124407
1742414400000|2025-03-19 20:00:00|19733.4|19732.3|19728.6|19723.6|19762.9|19760.7|19722.3|19720.1|16019
1742418000000|2025-03-19 21:00:00|19728.7|19723.7|19741.8|19736.8|19743.6|19738.6|19727.9|19722.9|0
1742421600000|2025-03-19 22:00:00|19741.4|19736.4|19796.3|19794.1|19810.5|19808.3|19732.2|19730|4731
1742425200000|2025-03-19 23:00:00|19796.4|19794.2|19815.9|19813.7|19818.4|19816.2|19787.7|19785.5|4613
1742428800000|2025-03-20 00:00:00|19816|19813.8|19832.3|19830.1|19841.2|19839|19796|19793.8|4198
1742432400000|2025-03-20 01:00:00|19832.2|19830|19812.8|19810.6|19841.8|19839.6|19809.7|19807.5|3225
1742436000000|2025-03-20 02:00:00|19812.9|19810.7|19852.5|19850.3|19858.4|19856.2|19811.8|19809.6|4434
1742439600000|2025-03-20 03:00:00|19852.4|19850.2|19867.8|19865.6|19876.4|19874.2|19852.4|19850.2|3284
1742443200000|2025-03-20 04:00:00|19867.7|19865.5|19864.3|19862.1|19875.8|19873.6|19853.2|19851|2146
1742446800000|2025-03-20 05:00:00|19864.2|19862|19871.8|19869.6|19874.2|19872|19851.8|19849.6|1904
1742450400000|2025-03-20 06:00:00|19871.7|19869.5|19835|19832.8|19873.2|19871|19829|19826.8|3817
1742454000000|2025-03-20 07:00:00|19834.9|19832.7|19825.4|19823.2|19859.7|19857.5|19821.2|19819|4887
1742457600000|2025-03-20 08:00:00|19826.2|19824|19839.8|19837.6|19857.3|19855.1|19824.9|19822.7|7172
1742461200000|2025-03-20 09:00:00|19839.7|19837.5|19738.3|19736.1|19843.8|19841.6|19719.9|19717.7|14727
1742464800000|2025-03-20 10:00:00|19738.5|19736.3|19600.3|19598.1|19740.8|19738.6|19520.2|19518|35414
1742468400000|2025-03-20 11:00:00|19599.9|19597.7|19636.9|19634.7|19646|19643.8|19579.7|19577.5|14014
1742472000000|2025-03-20 12:00:00|19637|19634.8|19612.4|19610.2|19645.7|19643.5|19607.9|19605.7|13641
1742475600000|2025-03-20 13:00:00|19612|19609.8|19717.2|19716.1|19723.4|19722.3|19540.9|19539.8|68882
1742479200000|2025-03-20 14:00:00|19717.4|19716.3|19828.6|19827.5|19890.1|19889|19709.7|19708.6|93669
1742482800000|2025-03-20 15:00:00|19828.2|19827.1|19771.7|19770.6|19847.3|19846.2|19750.8|19749.7|64614
1742486400000|2025-03-20 16:00:00|19769.2|19768.1|19661.4|19660.3|19824.9|19823.8|19645.8|19644.7|72137
1742490000000|2025-03-20 17:00:00|19661.3|19660.2|19633.9|19632.8|19726.8|19725.7|19611.8|19610.7|52627
1742493600000|2025-03-20 18:00:00|19634.4|19633.3|19610.1|19609|19686.7|19685.6|19586.4|19585.3|50138
1742497200000|2025-03-20 19:00:00|19609.9|19608.8|19675.2|19674.1|19713|19711.9|19605.9|19604.8|67307
1742500800000|2025-03-20 20:00:00|19674.4|19672.2|19686.4|19681.4|19705.2|19703|19672.2|19670|13898
1742504400000|2025-03-20 21:00:00|19688.2|19683.2|19686.1|19681.1|19691.8|19686.8|19682.9|19677.9|0
1742508000000|2025-03-20 22:00:00|19686.5|19681.5|19688|19685.8|19708.8|19706.6|19673.3|19671.1|2795
1742511600000|2025-03-20 23:00:00|19688.1|19685.9|19685.5|19683.3|19689.5|19687.3|19648|19645.8|4727
1742515200000|2025-03-21 00:00:00|19685.7|19683.5|19713.1|19710.9|19726.1|19723.9|19680.2|19678|5032
1742518800000|2025-03-21 01:00:00|19712.6|19710.4|19725.3|19723.1|19732.2|19730|19699.5|19697.3|3296
1742522400000|2025-03-21 02:00:00|19725.2|19723|19703.1|19700.9|19728.6|19726.4|19691|19688.8|3674
1742526000000|2025-03-21 03:00:00|19703.2|19701|19674.2|19672|19703.5|19701.3|19664.5|19662.3|4441
1742529600000|2025-03-21 04:00:00|19674.3|19672.1|19668.8|19666.6|19693.5|19691.3|19661.5|19659.3|2373
1742533200000|2025-03-21 05:00:00|19669|19666.8|19649.7|19647.5|19672.1|19669.9|19623|19620.8|4271
1742536800000|2025-03-21 06:00:00|19649.6|19647.4|19691.1|19688.9|19692.1|19689.9|19642|19639.8|3642
1742540400000|2025-03-21 07:00:00|19691.6|19689.4|19640.7|19638.5|19696.6|19694.4|19620|19617.8|5530
1742544000000|2025-03-21 08:00:00|19640.3|19638.1|19597.1|19594.9|19672.2|19670|19564.2|19562|13488
1742547600000|2025-03-21 09:00:00|19597.2|19595|19596.3|19594.1|19615.6|19613.4|19563|19560.8|8224
1742551200000|2025-03-21 10:00:00|19596.5|19594.3|19599.8|19597.6|19644.6|19642.4|19570.3|19568.1|8944
1742554800000|2025-03-21 11:00:00|19600|19597.8|19592.3|19590.1|19624.1|19621.9|19586.1|19583.9|6892
1742558400000|2025-03-21 12:00:00|19592.2|19590|19480.6|19478.4|19629.5|19627.3|19473.3|19471.1|21844
1742562000000|2025-03-21 13:00:00|19480.7|19478.5|19518.2|19517.1|19550.8|19549.7|19404.2|19402|94946
1742565600000|2025-03-21 14:00:00|19518.4|19517.3|19593.4|19592.3|19596.2|19595.1|19462.5|19461.4|80814
1742569200000|2025-03-21 15:00:00|19593.6|19592.5|19512.1|19511|19611.2|19610.1|19479.7|19478.6|69384
1742572800000|2025-03-21 16:00:00|19512.4|19511.3|19694.9|19693.8|19695.9|19694.8|19480.9|19479.8|72295
1742576400000|2025-03-21 17:00:00|19695.5|19694.4|19657.2|19656.1|19699.9|19698.8|19601.7|19600.6|48913
1742580000000|2025-03-21 18:00:00|19657.5|19656.4|19660|19658.9|19688|19686.9|19632.1|19631|38831
1742583600000|2025-03-21 19:00:00|19659.9|19658.8|19750.2|19749.1|19773|19771.9|19612.7|19611.6|70421
1742587200000|2025-03-21 20:00:00|19749.6|19748.5|19770.6|19765.6|19777.7|19775.5|19736.3|19734.1|22040
1742590800000|2025-03-21 21:00:00|19770.8|19765.8|19770.8|19765.8|19770.8|19765.8|19770.8|19765.8|0
1742767200000|2025-03-23 22:00:00|19863.3|19861.1|19864.6|19862.4|19902.4|19900.2|19857.2|19855|15615
1742770800000|2025-03-23 23:00:00|19864.8|19862.6|19909.3|19907.1|19915.6|19913.4|19858|19855.8|8188
1742774400000|2025-03-24 00:00:00|19909.4|19907.2|19924.1|19921.9|19939.9|19937.7|19903.8|19901.6|12895
1742778000000|2025-03-24 01:00:00|19924|19921.8|19910.9|19908.7|19928|19925.8|19901.3|19899.1|10257
1742781600000|2025-03-24 02:00:00|19911|19908.8|19915.5|19913.3|19918.4|19916.2|19899.6|19897.4|3030
1742785200000|2025-03-24 03:00:00|19915.4|19913.2|19906.1|19903.9|19923.5|19921.3|19902.3|19900.1|3186
1742788800000|2025-03-24 04:00:00|19906|19903.8|19913.9|19911.7|19914.9|19912.7|19898|19895.8|1920
1742792400000|2025-03-24 05:00:00|19913.8|19911.6|19918.3|19916.1|19927.3|19925.1|19913.4|19911.2|1857
1742796000000|2025-03-24 06:00:00|19918.1|19915.9|19948.3|19946.1|19950.9|19948.7|19911.9|19909.7|3890
1742799600000|2025-03-24 07:00:00|19948.4|19946.2|19968.6|19966.4|19974.1|19971.9|19942|19939.8|8900
1742803200000|2025-03-24 08:00:00|19965.9|19963.7|20012|20009.8|20028.3|20026.1|19960|19957.8|12890
1742806800000|2025-03-24 09:00:00|20011.9|20009.7|19990.6|19988.4|20023|20020.8|19980.8|19978.6|9502
1742810400000|2025-03-24 10:00:00|19990.8|19988.6|20016|20013.8|20031.4|20029.2|19984.8|19982.6|6223
1742814000000|2025-03-24 11:00:00|20015.8|20013.6|20054.9|20052.7|20062.9|20060.7|20011.8|20009.6|14015
1742817600000|2025-03-24 12:00:00|20054.8|20052.6|20074.3|20072.1|20077.8|20075.6|20039.3|20037.1|12956
1742821200000|2025-03-24 13:00:00|20074.6|20072.4|20116.6|20115.5|20139.2|20138.1|20030.2|20029.1|74519
1742824800000|2025-03-24 14:00:00|20116.3|20115.2|20150.1|20149|20160.3|20159.2|20075.8|20074.7|74214
1742828400000|2025-03-24 15:00:00|20150.2|20149.1|20155.8|20154.7|20171.2|20170.1|20130.3|20129.2|46951
1742832000000|2025-03-24 16:00:00|20156|20154.9|20142.7|20141.6|20181.5|20180.4|20120.2|20119.1|50064
1742835600000|2025-03-24 17:00:00|20142.6|20141.5|20143.5|20142.4|20151|20149.9|20110.5|20109.4|37005
1742839200000|2025-03-24 18:00:00|20143.6|20142.5|20167.2|20166.1|20172.5|20171.4|20109.7|20108.6|49800
1742842800000|2025-03-24 19:00:00|20167.7|20166.6|20168|20166.9|20209.3|20208.2|20161.1|20160|69857
1742846400000|2025-03-24 20:00:00|20168.5|20166.3|20160|20155|20180.8|20178.6|20157.8|20154.9|18972
1742850000000|2025-03-24 21:00:00|20160.3|20155.3|20166|20161|20169.6|20164.6|20159|20154|0
1742853600000|2025-03-24 22:00:00|20161.5|20159.3|20150.9|20148.7|20167.8|20165.6|20144.8|20142.6|2865
1742857200000|2025-03-24 23:00:00|20150|20147.8|20157|20154.8|20169.5|20167.3|20145.9|20143.7|2888
1742860800000|2025-03-25 00:00:00|20157.1|20154.9|20170.1|20167.9|20171.9|20169.7|20136.5|20134.3|7020
1742864400000|2025-03-25 01:00:00|20168.1|20165.9|20163.1|20160.9|20176.5|20174.3|20160.9|20158.7|3258
1742868000000|2025-03-25 02:00:00|20163|20160.8|20146.1|20143.9|20163|20160.8|20140|20137.8|5143
1742871600000|2025-03-25 03:00:00|20146|20143.8|20140.6|20138.4|20149.9|20147.7|20131.9|20129.7|2252
1742875200000|2025-03-25 04:00:00|20140.8|20138.6|20138|20135.8|20143.1|20140.9|20130.8|20128.6|1691
1742878800000|2025-03-25 05:00:00|20137.9|20135.7|20143.1|20140.9|20144.5|20142.3|20135.3|20133.1|1390
1742882400000|2025-03-25 06:00:00|20143.3|20141.1|20152.8|20150.6|20152.8|20150.6|20134.9|20132.7|2208
1742886000000|2025-03-25 07:00:00|20152.6|20150.4|20140.6|20138.4|20173.8|20171.6|20140.3|20138.1|4560
1742889600000|2025-03-25 08:00:00|20140.5|20138.3|20106.3|20104.1|20152.8|20150.6|20095.4|20093.2|11459
1742893200000|2025-03-25 09:00:00|20106.4|20104.2|20145.4|20143.2|20146.8|20144.6|20098.8|20096.6|10858
1742896800000|2025-03-25 10:00:00|20145.3|20143.1|20176|20173.8|20184.4|20182.2|20122.9|20120.7|8481
1742900400000|2025-03-25 11:00:00|20177.1|20174.9|20213.6|20211.4|20218|20215.8|20166.4|20164.2|9939
1742904000000|2025-03-25 12:00:00|20213.5|20211.3|20208.8|20206.6|20249.3|20247.1|20205.8|20203.6|12748
1742907600000|2025-03-25 13:00:00|20208.9|20206.7|20214.2|20213.1|20236.4|20234.2|20164.5|20163.4|64949
1742911200000|2025-03-25 14:00:00|20213.5|20212.4|20277.7|20276.6|20292.2|20291.1|20172.7|20171.6|71493
1742914800000|2025-03-25 15:00:00|20279.1|20278|20244|20242.9|20295.7|20294.6|20234|20232.9|44460
1742918400000|2025-03-25 16:00:00|20244.7|20243.6|20251.8|20250.7|20262.5|20261.4|20219|20217.9|44140
1742922000000|2025-03-25 17:00:00|20251.7|20250.6|20215.7|20214.6|20281.2|20280.1|20203.6|20202.5|41406
1742925600000|2025-03-25 18:00:00|20215|20213.9|20229.2|20228.1|20258.2|20257.1|20204.3|20203.2|40913
1742929200000|2025-03-25 19:00:00|20228.2|20227.1|20289.7|20288.6|20293.6|20292.5|20227.2|20226.1|56951
1742932800000|2025-03-25 20:00:00|20290.1|20289|20321|20316|20326.3|20324.1|20289|20286.8|15344
1742936400000|2025-03-25 21:00:00|20321.1|20316.1|20316.9|20311.9|20321.1|20316.1|20316|20311|1
1742940000000|2025-03-25 22:00:00|20316.3|20314.1|20313.3|20311.1|20331|20328.8|20308.9|20306.7|3517
1742943600000|2025-03-25 23:00:00|20313.5|20311.3|20328.4|20326.2|20336.6|20334.4|20313.1|20310.9|2373
1742947200000|2025-03-26 00:00:00|20328.3|20326.1|20331.9|20329.7|20341.3|20339.1|20316.1|20313.9|3234
1742950800000|2025-03-26 01:00:00|20331.8|20329.6|20315.1|20312.9|20331.8|20329.6|20309.9|20307.7|3291
1742954400000|2025-03-26 02:00:00|20315|20312.8|20298|20295.8|20317.1|20314.9|20276.6|20274.4|5039
1742958000000|2025-03-26 03:00:00|20297.3|20295.1|20283.9|20281.7|20298.8|20296.6|20274.3|20272.1|2496
1742961600000|2025-03-26 04:00:00|20284.3|20282.1|20288.4|20286.2|20288.6|20286.4|20277.4|20275.2|1342
1742965200000|2025-03-26 05:00:00|20288.5|20286.3|20264.3|20262.1|20299|20296.8|20263.1|20260.9|2213
1742968800000|2025-03-26 06:00:00|20264.1|20261.9|20277.8|20275.6|20279.1|20276.9|20257.8|20255.6|2379
1742972400000|2025-03-26 07:00:00|20277.6|20275.4|20282.9|20280.7|20302.6|20300.4|20274.3|20272.1|3558
1742976000000|2025-03-26 08:00:00|20283.1|20280.9|20257.1|20254.9|20287.9|20285.7|20245.5|20243.3|7820
1742979600000|2025-03-26 09:00:00|20257.4|20255.2|20237.5|20235.3|20272.5|20270.3|20237.5|20235.3|6168
1742983200000|2025-03-26 10:00:00|20237.6|20235.4|20278|20275.8|20278.3|20276.1|20234.1|20231.9|7077
1742986800000|2025-03-26 11:00:00|20278.1|20275.9|20287|20284.8|20297.3|20295.1|20263.3|20261.1|5531
1742990400000|2025-03-26 12:00:00|20286.9|20284.7|20284.9|20282.7|20289.1|20286.9|20254.8|20252.6|12549
1742994000000|2025-03-26 13:00:00|20284.8|20282.6|20120.1|20119|20290.9|20288.7|20110.6|20109.5|80423
1742997600000|2025-03-26 14:00:00|20120.3|20119.2|20100.1|20099|20158|20156.9|20031|20029.9|101562
1743001200000|2025-03-26 15:00:00|20099.8|20098.7|19996|19994.9|20123.8|20122.7|19974|19972.9|70742
1743004800000|2025-03-26 16:00:00|19996.1|19995|19937.3|19936.2|20021.4|20020.3|19929.6|19928.5|64105
1743008400000|2025-03-26 17:00:00|19936.7|19935.6|19888.1|19887|19962.1|19961|19882|19880.9|66007
1743012000000|2025-03-26 18:00:00|19888.2|19887.1|19861.8|19860.7|19950.2|19949.1|19855.1|19854|58044
1743015600000|2025-03-26 19:00:00|19861.6|19860.5|19918.1|19917|19939.2|19938.1|19850|19848.9|84309
1743019200000|2025-03-26 20:00:00|19918.6|19916.4|19897.2|19892.2|19925.1|19922.9|19886.6|19884.4|17261
1743022800000|2025-03-26 21:00:00|19897.4|19892.4|19861.2|19856.2|19900.8|19895.8|19861.2|19856.2|0
1743026400000|2025-03-26 22:00:00|19850.6|19848.4|19826.2|19824|19900.9|19898.7|19810.6|19808.4|13149
1743030000000|2025-03-26 23:00:00|19826.4|19824.2|19866.9|19864.7|19878.1|19875.9|19820.4|19818.2|5751
1743033600000|2025-03-27 00:00:00|19867|19864.8|19879.9|19877.7|19900.7|19898.5|19857|19854.8|7449
1743037200000|2025-03-27 01:00:00|19880.5|19878.3|19896|19893.8|19908.7|19906.5|19878.2|19876|5219
1743040800000|2025-03-27 02:00:00|19895.7|19893.5|19925.9|19923.7|19930.7|19928.5|19895.7|19893.5|4351
1743044400000|2025-03-27 03:00:00|19926|19923.8|19941.5|19939.3|19955|19952.8|19923.1|19920.9|4180
1743048000000|2025-03-27 04:00:00|19941.6|19939.4|19941.7|19939.5|19955|19952.8|19933.5|19931.3|2522
1743051600000|2025-03-27 05:00:00|19941.6|19939.4|19922|19919.8|19951.5|19949.3|19920.1|19917.9|3328
1743055200000|2025-03-27 06:00:00|19921.9|19919.7|19920.1|19917.9|19947.5|19945.3|19911.1|19908.9|5497
1743058800000|2025-03-27 07:00:00|19920|19917.8|19881.1|19878.9|19927.6|19925.4|19876.4|19874.2|8569
1743062400000|2025-03-27 08:00:00|19881.7|19879.5|19919.9|19917.7|19922.2|19920|19828.2|19826|13797
1743066000000|2025-03-27 09:00:00|19919.7|19917.5|19924.6|19922.4|19936.6|19934.4|19901.9|19899.7|6481
1743069600000|2025-03-27 10:00:00|19924.7|19922.5|19882.9|19880.7|19945.6|19943.4|19881.2|19879|7065
1743073200000|2025-03-27 11:00:00|19882.7|19880.5|19896.7|19894.5|19904.7|19902.5|19838.7|19836.5|10985
1743076800000|2025-03-27 12:00:00|19895.2|19893|19872.5|19870.3|19912.4|19910.2|19857.4|19855.2|17908
1743080400000|2025-03-27 13:00:00|19872.6|19870.4|19884.1|19883|19897.2|19896.1|19745.9|19744.8|99730
1743084000000|2025-03-27 14:00:00|19883.9|19882.8|19996.3|19995.2|20005.9|20004.8|19835.2|19834.1|93073
1743087600000|2025-03-27 15:00:00|19997.4|19996.3|19855|19853.9|20000.8|19999.7|19849.4|19848.3|65386
1743091200000|2025-03-27 16:00:00|19855.4|19854.3|19815.4|19814.3|19962.4|19961.3|19813.7|19812.6|62173
1743094800000|2025-03-27 17:00:00|19816|19814.9|19821.8|19820.7|19877.7|19876.6|19809.3|19808.2|47285
1743098400000|2025-03-27 18:00:00|19820.8|19819.7|19851.8|19850.7|19915.3|19914.2|19818.3|19817.2|50386
1743102000000|2025-03-27 19:00:00|19851.6|19850.5|19801.8|19800.7|19935.8|19934.7|19781.4|19780.3|75332
1743105600000|2025-03-27 20:00:00|19801.9|19800.8|19804.1|19799.1|19825.2|19823|19794.3|19792.1|15259
1743109200000|2025-03-27 21:00:00|19804.3|19799.3|19806.2|19801.2|19808.6|19803.6|19801.8|19796.8|0
1743112800000|2025-03-27 22:00:00|19805.8|19800.8|19804.6|19802.4|19820.9|19818.7|19797.1|19794.9|3270
1743116400000|2025-03-27 23:00:00|19804.8|19802.6|19778.9|19776.7|19809.7|19807.5|19767.7|19765.5|4384
1743120000000|2025-03-28 00:00:00|19779.1|19776.9|19798.7|19796.5|19800.2|19798|19746.4|19744.2|4850
1743123600000|2025-03-28 01:00:00|19798.2|19796|19779.2|19777|19805.6|19803.4|19776.7|19774.5|3242
1743127200000|2025-03-28 02:00:00|19779.1|19776.9|19797.6|19795.4|19811.3|19809.1|19776.9|19774.7|2497
1743130800000|2025-03-28 03:00:00|19797.7|19795.5|19802.9|19800.7|19806.4|19804.2|19782.3|19780.1|2213
1743134400000|2025-03-28 04:00:00|19802.7|19800.5|19795.4|19793.2|19804.9|19802.7|19780.2|19778|2093
1743138000000|2025-03-28 05:00:00|19795.7|19793.5|19789.2|19787|19802.2|19800|19777.7|19775.5|1940
1743141600000|2025-03-28 06:00:00|19787.9|19785.7|19737.2|19735|19822.4|19820.2|19735.6|19733.4|5663
1743145200000|2025-03-28 07:00:00|19737.8|19735.6|19671.9|19669.7|19759.1|19756.9|19660.3|19658.1|12444
1743148800000|2025-03-28 08:00:00|19673.6|19671.4|19718.6|19716.4|19725.2|19723|19666.9|19664.7|11236
1743152400000|2025-03-28 09:00:00|19718.7|19716.5|19722.9|19720.7|19742.7|19740.5|19711.3|19709.1|6702
1743156000000|2025-03-28 10:00:00|19723.7|19721.5|19765.4|19763.2|19783.1|19780.9|19720.8|19718.6|7606
1743159600000|2025-03-28 11:00:00|19765.3|19763.1|19762.3|19760.1|19772.7|19770.5|19722.6|19720.4|7529
1743163200000|2025-03-28 12:00:00|19762.2|19760|19678.3|19676.1|19768.9|19766.7|19677.7|19675.5|20391
1743166800000|2025-03-28 13:00:00|19678.7|19676.5|19669.4|19668.3|19779.2|19777|19653.3|19652.2|87266
1743170400000|2025-03-28 14:00:00|19649.4|19648.3|19419|19417.9|19691.8|19690.7|19393.5|19392.4|131726
1743174000000|2025-03-28 15:00:00|19417.4|19416.3|19356.3|19355.2|19445.5|19444.4|19356|19354.9|84303
1743177600000|2025-03-28 16:00:00|19355.4|19354.3|19305.8|19304.7|19395.1|19394|19299|19297.9|64722
1743181200000|2025-03-28 17:00:00|19305.3|19304.2|19296|19294.9|19311.1|19310|19253.1|19252|59930
1743184800000|2025-03-28 18:00:00|19296.3|19295.2|19295.1|19294|19331.5|19330.4|19258.1|19257|48607
1743188400000|2025-03-28 19:00:00|19294.9|19293.8|19273.5|19272.4|19316.3|19315.2|19235|19233.9|83612
1743192000000|2025-03-28 20:00:00|19274|19272.9|19176.6|19171.6|19275.1|19272.9|19170.3|19168.1|27988
1743195600000|2025-03-28 21:00:00|19176.3|19171.3|19176.3|19171.3|19176.3|19171.3|19176.3|19171.3|0
1743372000000|2025-03-30 22:00:00|19168.1|19165.9|19128|19125.8|19178.1|19175.9|19090.7|19088.5|10776
1743375600000|2025-03-30 23:00:00|19128.1|19125.9|19072.7|19070.5|19128.6|19126.4|19031.2|19029|12865
1743379200000|2025-03-31 00:00:00|19071.7|19069.5|19027.6|19025.4|19077|19074.8|18975.5|18973.3|17559
1743382800000|2025-03-31 01:00:00|19028.3|19026.1|19057.3|19055.1|19086.8|19084.6|19026.6|19024.4|11501
1743386400000|2025-03-31 02:00:00|19057.1|19054.9|19042.1|19039.9|19069.3|19067.1|19024.8|19022.6|6435
1743390000000|2025-03-31 03:00:00|19042.2|19040|19015.5|19013.3|19047.7|19045.5|18995|18992.8|6326
1743393600000|2025-03-31 04:00:00|19015.3|19013.1|19044|19041.8|19052.3|19050.1|18997.5|18995.3|4818
1743397200000|2025-03-31 05:00:00|19044.1|19041.9|19053.5|19051.3|19074.8|19072.6|19035.1|19032.9|5778
1743400800000|2025-03-31 06:00:00|19053.2|19051|19034.8|19032.6|19061|19058.8|19009.1|19006.9|9424
1743404400000|2025-03-31 07:00:00|19030.8|19028.6|19076|19073.8|19080.5|19078.3|19014|19011.8|14772
1743408000000|2025-03-31 08:00:00|19075.1|19072.9|19019.5|19017.3|19087.2|19085|19018|19015.8|11917
1743411600000|2025-03-31 09:00:00|19018|19015.8|19011.1|19008.9|19048.3|19046.1|18979|18976.8|13203
1743415200000|2025-03-31 10:00:00|19011|19008.8|19030.6|19028.4|19046.2|19044|18997.7|18995.5|8828
1743418800000|2025-03-31 11:00:00|19031.2|19029|18986.5|18984.3|19043.8|19041.6|18934|18931.8|19229
1743422400000|2025-03-31 12:00:00|18986.8|18984.6|19036|19033.8|19037.6|19035.4|18964|18961.8|18093
1743426000000|2025-03-31 13:00:00|19035.7|19033.5|18904.3|18903.2|19051.6|19049.4|18791.5|18790.4|110903
1743429600000|2025-03-31 14:00:00|18899.9|18898.8|18956.1|18955|18982.3|18981.2|18872.1|18871|110547
1743433200000|2025-03-31 15:00:00|18956|18954.9|19037.5|19036.4|19076.8|19075.7|18931.1|18930|88885
1743436800000|2025-03-31 16:00:00|19038|19036.9|19036|19034.9|19105|19103.9|18991.6|18990.5|62580
1743440400000|2025-03-31 17:00:00|19036.1|19035|19041.9|19040.8|19125.4|19124.3|19027|19025.9|59216
1743444000000|2025-03-31 18:00:00|19041.4|19040.3|19167.6|19166.5|19234.7|19233.6|19037.6|19036.5|83208
1743447600000|2025-03-31 19:00:00|19167.5|19166.4|19270.4|19269.3|19308.6|19307.5|19165|19163.9|121234
1743451200000|2025-03-31 20:00:00|19270.4|19268.2|19233.7|19228.7|19272.4|19270.2|19212.2|19210|20095
1743454800000|2025-03-31 21:00:00|19234.2|19229.2|19240|19235|19241.3|19236.3|19231.3|19226.3|4
1743458400000|2025-03-31 22:00:00|19230.8|19228.6|19196.6|19194.4|19235.6|19233.4|19148.7|19146.5|8379
1743462000000|2025-03-31 23:00:00|19196.7|19194.5|19180.4|19178.2|19228.4|19226.2|19161.7|19159.5|6509
1743465600000|2025-04-01 00:00:00|19180.8|19178.6|19141.1|19138.9|19185.6|19183.4|19114.7|19112.5|7995
1743469200000|2025-04-01 01:00:00|19140.6|19138.4|19162.8|19160.6|19168.1|19165.9|19105.9|19103.7|6285
1743472800000|2025-04-01 02:00:00|19162.9|19160.7|19202.2|19200|19203.9|19201.7|19157.4|19155.2|4226
1743476400000|2025-04-01 03:00:00|19202.1|19199.9|19182.7|19180.5|19207.9|19205.7|19176.9|19174.7|3122
1743480000000|2025-04-01 04:00:00|19182.6|19180.4|19187.3|19185.1|19189.2|19187|19156.9|19154.7|2738
1743483600000|2025-04-01 05:00:00|19187.4|19185.2|19181.6|19179.4|19221.4|19219.2|19179.9|19177.7|4150
1743487200000|2025-04-01 06:00:00|19181.3|19179.1|19252.2|19250|19257.9|19255.7|19172.1|19169.9|6884
1743490800000|2025-04-01 07:00:00|19249.2|19247|19216.7|19214.5|19300.7|19298.5|19203.4|19201.2|12232
1743494400000|2025-04-01 08:00:00|19216.8|19214.6|19290.8|19288.6|19294.7|19292.5|19206.2|19204|10617
1743498000000|2025-04-01 09:00:00|19290.7|19288.5|19309.2|19307|19332.7|19330.5|19282.4|19280.2|10332
1743501600000|2025-04-01 10:00:00|19309.3|19307.1|19226.8|19224.6|19313.3|19311.1|19165.7|19163.5|19782
1743505200000|2025-04-01 11:00:00|19226.7|19224.5|19176.1|19173.9|19229.2|19227|19133.6|19131.4|14641
1743508800000|2025-04-01 12:00:00|19173.8|19171.6|19204.4|19202.2|19215.9|19213.7|19159.9|19157.7|15875
1743512400000|2025-04-01 13:00:00|19204.3|19202.1|19211.6|19210.5|19283|19281.9|19160|19158.9|94649
1743516000000|2025-04-01 14:00:00|19217.8|19216.7|19336.9|19335.8|19340.5|19339.4|19082.5|19081.4|135020
1743519600000|2025-04-01 15:00:00|19337|19335.9|19412.9|19411.8|19427|19425.9|19324.1|19323|93787
1743523200000|2025-04-01 16:00:00|19413|19411.9|19386.8|19385.7|19464.3|19463.2|19318|19316.9|86439
1743526800000|2025-04-01 17:00:00|19387.1|19386|19329.1|19328|19405.7|19404.6|19324.5|19323.4|56974
1743530400000|2025-04-01 18:00:00|19329|19327.9|19271.7|19270.6|19337.2|19336.1|19208.6|19207.5|74971
1743534000000|2025-04-01 19:00:00|19271.6|19270.5|19427.2|19426.1|19449.5|19448.4|19261.5|19260.4|88745
1743537600000|2025-04-01 20:00:00|19425.3|19424.2|19422.3|19417.3|19450.8|19448.6|19397.6|19395.4|19610
1743541200000|2025-04-01 21:00:00|19421.9|19416.9|19431.6|19426.6|19433.6|19428.6|19418.7|19413.7|0
1743544800000|2025-04-01 22:00:00|19423|19420.8|19470|19467.8|19517.9|19515.7|19422.4|19420.2|8587
1743548400000|2025-04-01 23:00:00|19470.1|19467.9|19469.6|19467.4|19492.3|19490.1|19457.5|19455.3|4223
1743552000000|2025-04-02 00:00:00|19469.8|19467.6|19398|19395.8|19472.1|19469.9|19383.4|19381.2|8994
1743555600000|2025-04-02 01:00:00|19397.9|19395.7|19420|19417.8|19428.5|19426.3|19387.4|19385.2|4201
1743559200000|2025-04-02 02:00:00|19420.1|19417.9|19406|19403.8|19424.6|19422.4|19394.3|19392.1|2793
1743562800000|2025-04-02 03:00:00|19406.1|19403.9|19394.3|19392.1|19414.9|19412.7|19387.5|19385.3|2244
1743566400000|2025-04-02 04:00:00|19394.1|19391.9|19416.4|19414.2|19417|19414.8|19391.3|19389.1|1980
1743570000000|2025-04-02 05:00:00|19416.3|19414.1|19383.6|19381.4|19417.4|19415.2|19375.4|19373.2|2433
1743573600000|2025-04-02 06:00:00|19383.5|19381.3|19389|19386.8|19415.6|19413.4|19370.8|19368.6|4246
1743577200000|2025-04-02 07:00:00|19389.5|19387.3|19361|19358.8|19410.9|19408.7|19342.3|19340.1|10476
1743580800000|2025-04-02 08:00:00|19361.3|19359.1|19355.6|19353.4|19391|19388.8|19325.3|19323.1|8233
1743584400000|2025-04-02 09:00:00|19355.8|19353.6|19342|19339.8|19380.5|19378.3|19337.6|19335.4|4950
1743588000000|2025-04-02 10:00:00|19342.1|19339.9|19296.9|19294.7|19349.5|19347.3|19279.9|19277.7|13275
1743591600000|2025-04-02 11:00:00|19297.9|19295.7|19254.6|19252.4|19308.5|19306.3|19250.1|19247.9|10687
1743595200000|2025-04-02 12:00:00|19254.8|19252.6|19212.6|19210.4|19257.1|19254.9|19169.6|19167.4|30368
1743598800000|2025-04-02 13:00:00|19212.1|19209.9|19357.2|19356.1|19405.6|19404.5|19144.1|19143|96902
1743602400000|2025-04-02 14:00:00|19357.1|19356|19458.6|19457.5|19465|19463.9|19317.2|19316.1|108078
1743606000000|2025-04-02 15:00:00|19458.5|19457.4|19494.1|19493|19539.3|19538.2|19404.5|19403.4|88834
1743609600000|2025-04-02 16:00:00|19493.7|19492.6|19639.5|19638.4|19654.2|19653.1|19484|19482.9|74724
1743613200000|2025-04-02 17:00:00|19639.1|19638|19570.5|19569.4|19715|19713.9|19544.4|19543.3|84176
1743616800000|2025-04-02 18:00:00|19569.8|19568.7|19432.6|19431.5|19586|19584.9|19430.1|19429|80563
1743620400000|2025-04-02 19:00:00|19432.8|19431.7|19571.4|19570.3|19618|19616.9|19432.8|19431.7|81086
1743624000000|2025-04-02 20:00:00|19569.2|19568.1|18954.2|18949.2|19867.5|19865.3|18900|18897.8|98364
1743627600000|2025-04-02 21:00:00|18960|18955|18835.9|18830.9|19000|18995|18830.8|18825.8|1
1743631200000|2025-04-02 22:00:00|18853.3|18848.3|18775.2|18773|18882.7|18877.7|18645.7|18643.5|28584
1743634800000|2025-04-02 23:00:00|18772.8|18770.6|18705|18702.8|18774.1|18771.9|18671.5|18669.3|13890
1743638400000|2025-04-03 00:00:00|18704.2|18702|18820.8|18818.6|18893.7|18891.5|18704.1|18701.9|16277
1743642000000|2025-04-03 01:00:00|18821.6|18819.4|18905|18902.8|18950.2|18948|18820.2|18818|10924
1743645600000|2025-04-03 02:00:00|18905.1|18902.9|18958.1|18955.9|18960|18957.8|18886.5|18884.3|8362
1743649200000|2025-04-03 03:00:00|18958.2|18956|18929.8|18927.6|18965.1|18962.9|18895.2|18893|4948
1743652800000|2025-04-03 04:00:00|18930.3|18928.1|18947.7|18945.5|18973.2|18971|18924.3|18922.1|4626
1743656400000|2025-04-03 05:00:00|18947.6|18945.4|18867.5|18865.3|18967.7|18965.5|18864.7|18862.5|8047
1743660000000|2025-04-03 06:00:00|18867.6|18865.4|18871.8|18869.6|18924.7|18922.5|18849.3|18847.1|8750
1743663600000|2025-04-03 07:00:00|18872.6|18870.4|18921.7|18919.5|18950.8|18948.6|18851.7|18849.5|14400
1743667200000|2025-04-03 08:00:00|18919.7|18917.5|18978.7|18976.5|18997|18994.8|18903.3|18901.1|11206
1743670800000|2025-04-03 09:00:00|18978.3|18976.1|18859.2|18857|19002.1|18999.9|18843.5|18841.3|11194
1743674400000|2025-04-03 10:00:00|18859.1|18856.9|18817.5|18815.3|18873|18870.8|18774.2|18772|13563
1743678000000|2025-04-03 11:00:00|18817.6|18815.4|18814|18811.8|18862.1|18859.9|18784.5|18782.3|15398
1743681600000|2025-04-03 12:00:00|18813.8|18811.6|18676.7|18674.5|18886.2|18884|18671.1|18668.9|36224
1743685200000|2025-04-03 13:00:00|18676.8|18674.6|18816.7|18815.6|18898.4|18897.3|18656.2|18654|111023
1743688800000|2025-04-03 14:00:00|18816.9|18815.8|18592|18590.9|18827.3|18826.2|18587.7|18586.6|127235
1743692400000|2025-04-03 15:00:00|18591.8|18590.7|18710|18708.9|18759.2|18758.1|18545.5|18544.4|105012
1743696000000|2025-04-03 16:00:00|18708.4|18707.3|18700|18698.9|18812.3|18811.2|18684.3|18683.2|73051
1743699600000|2025-04-03 17:00:00|18700.2|18699.1|18638.9|18637.8|18743.4|18742.3|18637.3|18636.2|51265
1743703200000|2025-04-03 18:00:00|18639|18637.9|18684.9|18683.8|18693.9|18692.8|18583.9|18582.8|61596
1743706800000|2025-04-03 19:00:00|18685|18683.9|18524.1|18523|18697.6|18696.5|18502.2|18501.1|107390
1743710400000|2025-04-03 20:00:00|18524.8|18523.7|18488.6|18483.6|18546|18543.8|18452.7|18450.5|29145
1743714000000|2025-04-03 21:00:00|18488.2|18483.2|18540.3|18535.3|18544.7|18539.7|18488.1|18483.1|0
1743717600000|2025-04-03 22:00:00|18509.4|18507.2|18488.1|18485.9|18541.4|18539.2|18439|18436.8|7334
1743721200000|2025-04-03 23:00:00|18488.3|18486.1|18498.6|18496.4|18530.8|18528.6|18460.4|18458.2|5506
1743724800000|2025-04-04 00:00:00|18498.8|18496.6|18518.1|18515.9|18557.8|18555.6|18483.1|18480.9|7326
1743728400000|2025-04-04 01:00:00|18518|18515.8|18484.3|18482.1|18544.4|18542.2|18478.3|18476.1|6325
1743732000000|2025-04-04 02:00:00|18484.4|18482.2|18479.9|18477.7|18524.1|18521.9|18479.8|18477.6|4569
1743735600000|2025-04-04 03:00:00|18478.9|18476.7|18406.4|18404.2|18481.9|18479.7|18367.1|18364.9|10186
1743739200000|2025-04-04 04:00:00|18406.3|18404.1|18328.9|18326.7|18418.1|18415.9|18320.5|18318.3|7360
1743742800000|2025-04-04 05:00:00|18328.8|18326.6|18486.5|18484.3|18488.1|18485.9|18307.3|18305.1|10520
1743746400000|2025-04-04 06:00:00|18484.8|18482.6|18450.6|18448.4|18519.8|18517.6|18450.4|18448.2|10981
1743750000000|2025-04-04 07:00:00|18450.4|18448.2|18430|18427.8|18493.8|18491.6|18423.5|18421.3|15105
1743753600000|2025-04-04 08:00:00|18430.4|18428.2|18432.1|18429.9|18502.5|18500.3|18411.1|18408.9|16653
1743757200000|2025-04-04 09:00:00|18438.1|18435.9|18416.9|18414.7|18442.3|18440.1|18363.8|18361.6|13352
1743760800000|2025-04-04 10:00:00|18416.8|18414.6|17930.9|17928.7|18445|18442.8|17878.6|17876.4|49481
1743764400000|2025-04-04 11:00:00|17931|17928.8|17974.2|17972|18004.2|18002|17667.6|17665.4|39585
1743768000000|2025-04-04 12:00:00|17971.2|17969|18055.9|18053.7|18084.4|18082.2|17877.4|17875.2|43153
1743771600000|2025-04-04 13:00:00|18056.4|18054.2|18043.3|18042.2|18118.7|18116.5|17854.4|17853.3|125248
1743775200000|2025-04-04 14:00:00|18044|18042.9|17709.7|17708.6|18047.3|18046.2|17509.4|17508.3|150803
1743778800000|2025-04-04 15:00:00|17708.2|17707.1|17737.5|17736.4|17999.2|17998.1|17680.3|17679.2|144148
1743782400000|2025-04-04 16:00:00|17737.8|17736.7|17606.5|17605.4|17834.5|17833.4|17568|17566.9|97573
1743786000000|2025-04-04 17:00:00|17607.3|17606.2|17721.8|17720.7|17723|17721.9|17475.3|17474.2|93725
1743789600000|2025-04-04 18:00:00|17722.7|17721.6|17483.4|17482.3|17767.7|17766.6|17405.8|17404.7|101810
1743793200000|2025-04-04 19:00:00|17481.4|17480.3|17396.7|17395.6|17730.1|17729|17388|17386.9|160028
1743796800000|2025-04-04 20:00:00|17396.2|17395.1|17352|17347|17429.8|17427.6|17247.5|17245.3|53214
1743800400000|2025-04-04 21:00:00|17351.8|17346.8|17351.8|17346.8|17351.8|17346.8|17351.8|17346.8|0
1743976800000|2025-04-06 22:00:00|16740.6|16738.4|16530.3|16528.1|16742.1|16739.9|16414.3|16412.1|33419
1743980400000|2025-04-06 23:00:00|16530.6|16528.4|16584.8|16582.6|16654.3|16652.1|16326.1|16323.9|19515
1743984000000|2025-04-07 00:00:00|16585.2|16583|16630.5|16628.3|16637.2|16635|16369.8|16367.6|22780
1743987600000|2025-04-07 01:00:00|16630.8|16628.6|16845.3|16843.1|16874|16871.8|16591.7|16589.5|24703
1743991200000|2025-04-07 02:00:00|16845.6|16843.4|16757.5|16755.3|16886.7|16884.5|16720.1|16717.9|14138
1743994800000|2025-04-07 03:00:00|16757.8|16755.6|16673.1|16670.9|16762.3|16760.1|16601.2|16599|12807
1743998400000|2025-04-07 04:00:00|16672.7|16670.5|16598.2|16596|16721.7|16719.5|16531.3|16529.1|11693
1744002000000|2025-04-07 05:00:00|16598.3|16596.1|16622.2|16620|16774.7|16772.5|16567.5|16565.3|14764
1744005600000|2025-04-07 06:00:00|16622|16619.8|16405.5|16403.3|16678.2|16676|16370.5|16368.3|16900
1744009200000|2025-04-07 07:00:00|16404.7|16402.5|16543.5|16541.3|16557.6|16555.4|16343.2|16341|25229
1744012800000|2025-04-07 08:00:00|16543.6|16541.4|16705.3|16703.1|16818.2|16816|16532.3|16530.1|26723
1744016400000|2025-04-07 09:00:00|16705.5|16703.3|16751.1|16748.9|16810.3|16808.1|16610.7|16608.5|16828
1744020000000|2025-04-07 10:00:00|16750.5|16748.3|16984.7|16982.5|17138.8|17136.6|16718|16715.8|34394
1744023600000|2025-04-07 11:00:00|16984|16981.8|16926.3|16924.1|17093|17090.8|16865.5|16863.3|24199
1744027200000|2025-04-07 12:00:00|16924.7|16922.5|17028.6|17026.4|17093.1|17090.9|16824.1|16821.9|47955
1744030800000|2025-04-07 13:00:00|17028.7|17026.5|17136.4|17135.3|17157.5|17156.4|16535.9|16534.8|146828
1744034400000|2025-04-07 14:00:00|17135.8|17134.7|17521.5|17517.4|18221.9|18220.8|17027.7|17023.8|248373
1744038000000|2025-04-07 15:00:00|17521.8|17517.7|17253.7|17249.6|17661.7|17657.6|17018.2|17014.1|109864
1744041600000|2025-04-07 16:00:00|17253|17248.9|17117.5|17113.4|17359.3|17355.2|17078.9|17074.8|49173
1744045200000|2025-04-07 17:00:00|17117.7|17113.6|17642.9|17638.8|17655.2|17651.1|17111.7|17107.6|64756
1744048800000|2025-04-07 18:00:00|17644.5|17640.4|17393.8|17389.7|17683.3|17679.2|17361.9|17357.8|53865
1744052400000|2025-04-07 19:00:00|17393.6|17389.5|17421.6|17417.5|17524.1|17520|17268.1|17264|77785
1744056000000|2025-04-07 20:00:00|17422.1|17416.9|17495.9|17487.9|17622|17616.8|17406.6|17401.4|26988
1744059600000|2025-04-07 21:00:00|17496.1|17488.1|17535|17527|17539|17531|17492.6|17484.6|0
1744063200000|2025-04-07 22:00:00|17527.6|17522.4|17616|17610.8|17618.4|17613.2|17512.9|17507.7|5608
1744066800000|2025-04-07 23:00:00|17616.6|17611.4|17632.1|17626.9|17649.7|17644.5|17593|17587.8|6365
1744070400000|2025-04-08 00:00:00|17629.9|17624.7|17580.1|17574.9|17722.4|17717.2|17571.2|17566|9903
1744074000000|2025-04-08 01:00:00|17580.2|17575|17734.1|17728.9|17751|17745.8|17529.9|17524.7|12327
1744077600000|2025-04-08 02:00:00|17734|17728.8|17684.2|17682|17740.7|17735.5|17673.1|17670.9|5684
1744081200000|2025-04-08 03:00:00|17682.4|17680.2|17637|17634.8|17700.4|17698.2|17605.2|17603|5091
1744084800000|2025-04-08 04:00:00|17637.1|17634.9|17646.2|17644|17661.5|17659.3|17573.2|17571|4936
1744088400000|2025-04-08 05:00:00|17646.1|17643.9|17615.2|17613|17649.4|17647.2|17532.2|17530|5532
1744092000000|2025-04-08 06:00:00|17615.8|17613.6|17646.2|17644|17664.7|17662.5|17565.7|17563.5|6108
1744095600000|2025-04-08 07:00:00|17643.9|17641.7|17742.7|17740.5|17744.9|17742.7|17613.7|17611.5|11875
1744099200000|2025-04-08 08:00:00|17742.5|17740.3|17688.3|17686.1|17753.9|17751.7|17576.5|17574.3|13732
1744102800000|2025-04-08 09:00:00|17688.4|17686.2|17587|17584.8|17693|17690.8|17584.3|17582.1|7539
1744106400000|2025-04-08 10:00:00|17586.7|17584.5|17647.2|17645|17683.8|17681.6|17557.3|17555.1|10596
1744110000000|2025-04-08 11:00:00|17647.3|17645.1|17878.8|17876.6|17884.3|17882.1|17622.2|17620|21751
1744113600000|2025-04-08 12:00:00|17877.4|17875.2|17847.2|17845|17924.3|17922.1|17789.3|17787.1|35050
1744117200000|2025-04-08 13:00:00|17845.5|17843.3|18110|18108.9|18127.2|18126.1|17827.4|17825.2|104012
1744120800000|2025-04-08 14:00:00|18110.7|18109.6|17982.6|17981.5|18218.5|18217.4|17980.8|17979.7|111876
1744124400000|2025-04-08 15:00:00|17983.1|17982|17916.6|17915.5|18044.9|18043.8|17815.9|17814.8|98444
1744128000000|2025-04-08 16:00:00|17916.5|17915.4|17526.8|17525.7|17936.5|17935.4|17518.7|17517.6|109186
1744131600000|2025-04-08 17:00:00|17526|17524.9|17534.3|17533.2|17623.5|17622.4|17352.4|17351.3|116612
1744135200000|2025-04-08 18:00:00|17534.4|17533.3|17302.9|17301.8|17565.4|17564.3|17302.8|17301.7|76248
1744138800000|2025-04-08 19:00:00|17303|17301.9|17102.6|17101.5|17325.2|17324.1|16841.6|16840.5|130067
1744142400000|2025-04-08 20:00:00|17105.3|17104.2|17097.4|17092.4|17197.9|17195.7|17008.1|17005.9|31982
1744146000000|2025-04-08 21:00:00|17097.6|17092.6|17109.5|17104.5|17124.3|17119.3|17088.9|17083.9|5
1744149600000|2025-04-08 22:00:00|17090.5|17088.3|16937.8|16935.6|17109|17106.8|16846.5|16844.3|12429
1744153200000|2025-04-08 23:00:00|16936.7|16934.5|16863.5|16861.3|16937.6|16935.4|16747.8|16745.6|12204
1744156800000|2025-04-09 00:00:00|16863.2|16861|16768.7|16766.5|16868.3|16866.1|16714.5|16712.3|10071
1744160400000|2025-04-09 01:00:00|16768.6|16766.4|16986.7|16984.5|17017|17014.8|16719.7|16717.5|14561
1744164000000|2025-04-09 02:00:00|16986.8|16984.6|16922.8|16920.6|17070.6|17068.4|16904.8|16902.6|11301
1744167600000|2025-04-09 03:00:00|16922.6|16920.4|16799.5|16797.3|16963.6|16961.4|16773.2|16771|9501
1744171200000|2025-04-09 04:00:00|16800.8|16798.6|16692.7|16690.5|16886.1|16883.9|16622.3|16620.1|17159
1744174800000|2025-04-09 05:00:00|16693.1|16690.9|16766.6|16764.4|16766.7|16764.5|16607.3|16605.1|13621
1744178400000|2025-04-09 06:00:00|16767.3|16765.1|16893.5|16891.3|16986.2|16984|16761.1|16758.9|13436
1744182000000|2025-04-09 07:00:00|16888.6|16886.4|17216.5|17214.3|17296.1|17293.9|16881.5|16879.3|33463
1744185600000|2025-04-09 08:00:00|17214.6|17212.4|17223|17220.8|17289|17286.8|17001.2|16999|19257
1744189200000|2025-04-09 09:00:00|17222.8|17220.6|17142.8|17140.6|17270.1|17267.9|17096.7|17094.5|11677
1744192800000|2025-04-09 10:00:00|17143|17140.8|17114.9|17112.7|17242|17239.8|16999.6|16997.4|17392
1744196400000|2025-04-09 11:00:00|17116.4|17114.2|16826.7|16824.5|17118.5|17116.3|16740.4|16738.2|42736
1744200000000|2025-04-09 12:00:00|16826.9|16824.7|16998.7|16996.5|17086.4|17084.2|16770.7|16768.5|31508
1744203600000|2025-04-09 13:00:00|16995.4|16993.2|17315.1|17314|17422.2|17421.1|16994.6|16992.4|94914
1744207200000|2025-04-09 14:00:00|17313.8|17312.7|17095.5|17094.4|17464.6|17463.5|17090.3|17089.2|103498
1744210800000|2025-04-09 15:00:00|17095.3|17094.2|17190.2|17189.1|17331.5|17330.4|17086.8|17085.7|75102
1744214400000|2025-04-09 16:00:00|17190.1|17189|17399.4|17398.3|17448.6|17447.5|17151.3|17150.2|52376
1744218000000|2025-04-09 17:00:00|17400.6|17399.5|18731.1|18727|18767.8|18763.7|17293.2|17292.1|166232
1744221600000|2025-04-09 18:00:00|18731.4|18727.3|18629.6|18625.5|18964.7|18960.6|18599.2|18595.1|119011
1744225200000|2025-04-09 19:00:00|18627.1|18623|19120.8|19116.7|19237.1|19233|18573.7|18569.6|131809
1744228800000|2025-04-09 20:00:00|19125.1|19121|19210.3|19202.3|19218.5|19213.3|19083.7|19078.5|43286
1744232400000|2025-04-09 21:00:00|19212.5|19204.5|19139.4|19131.4|19247.5|19239.5|19131.4|19123.4|0
1744236000000|2025-04-09 22:00:00|19137.6|19129.6|19203.5|19198.3|19208.2|19203|19099.6|19094.4|7807
1744239600000|2025-04-09 23:00:00|19201.6|19196.4|19170.6|19165.4|19240.2|19235|19146.2|19141|5336
1744243200000|2025-04-10 00:00:00|19165.1|19159.9|19084.1|19078.9|19192.1|19186.9|19000.6|18995.4|14268
1744246800000|2025-04-10 01:00:00|19084|19078.8|19003.7|19001.5|19134.9|19129.7|18971.4|18969.2|10543
1744250400000|2025-04-10 02:00:00|19002.9|19000.7|18959.7|18957.5|19041.9|19039.7|18959.7|18957.5|7437
1744254000000|2025-04-10 03:00:00|18959.2|18957|18870.4|18868.2|18968.7|18966.5|18826|18823.8|9947
1744257600000|2025-04-10 04:00:00|18870.5|18868.3|18902.2|18900|18923.7|18921.5|18834.2|18832|5709
1744261200000|2025-04-10 05:00:00|18902.4|18900.2|19006.9|19004.7|19007.6|19005.4|18873.7|18871.5|6369
1744264800000|2025-04-10 06:00:00|19007|19004.8|18975.5|18973.3|19018|19015.8|18919.6|18917.4|8860
1744268400000|2025-04-10 07:00:00|18978.7|18976.5|18752.6|18750.4|19041.2|19039|18721.4|18719.2|19363
1744272000000|2025-04-10 08:00:00|18752.2|18750|18638.2|18636|18815|18812.8|18562.4|18560.2|20257
1744275600000|2025-04-10 09:00:00|18638.1|18635.9|18706.2|18704|18759.2|18757|18606.7|18604.5|14609
1744279200000|2025-04-10 10:00:00|18708.6|18706.4|18730.1|18727.9|18859.5|18857.3|18702.7|18700.5|15820
1744282800000|2025-04-10 11:00:00|18730.2|18728|18781.9|18779.7|18812.1|18809.9|18722.6|18720.4|12562
1744286400000|2025-04-10 12:00:00|18782|18779.8|18679.2|18677|18839.1|18836.9|18590.2|18588|35921
1744290000000|2025-04-10 13:00:00|18679.4|18677.2|18516.1|18515|18755.4|18753.2|18514.3|18513.2|86652
1744293600000|2025-04-10 14:00:00|18516.8|18515.7|18441.3|18440.2|18655.8|18654.7|18423.6|18422.5|107608
1744297200000|2025-04-10 15:00:00|18440.7|18439.6|18136.5|18135.4|18534.1|18533|18114.3|18113.2|88879
1744300800000|2025-04-10 16:00:00|18135.1|18134|18173|18171.9|18193.4|18192.3|17778.8|17777.7|135379
1744304400000|2025-04-10 17:00:00|18172.4|18171.3|18322.9|18321.8|18376.3|18375.2|17900.4|17899.3|100795
1744308000000|2025-04-10 18:00:00|18323|18321.9|18398.5|18397.4|18529.4|18528.3|18165.4|18164.3|95814
1744311600000|2025-04-10 19:00:00|18398.9|18397.8|18336.1|18335|18517.4|18516.3|18102.5|18101.4|118388
1744315200000|2025-04-10 20:00:00|18340.3|18339.2|18361.8|18356.8|18430.8|18428.6|18295.3|18293.1|24745
1744318800000|2025-04-10 21:00:00|18361.9|18356.9|18337.8|18332.8|18367.3|18362.3|18335.3|18330.3|0
1744322400000|2025-04-10 22:00:00|18332.8|18330.6|18389.4|18387.2|18462|18459.8|18332.8|18330.6|5048
1744326000000|2025-04-10 23:00:00|18389.3|18387.1|18219|18216.8|18399.2|18397|18179.5|18177.3|7832
1744329600000|2025-04-11 00:00:00|18218.8|18216.6|18049.3|18047.1|18226.4|18224.2|17932.5|17930.3|11840
1744333200000|2025-04-11 01:00:00|18049|18046.8|18230.7|18228.5|18238.8|18236.6|18024.4|18022.2|8142
1744336800000|2025-04-11 02:00:00|18229.2|18227|18226.5|18224.3|18310.7|18308.5|18124.8|18122.6|8187
1744340400000|2025-04-11 03:00:00|18226.6|18224.4|18345.7|18343.5|18398.2|18396|18224.7|18222.5|6897
1744344000000|2025-04-11 04:00:00|18345.6|18343.4|18354.6|18352.4|18414.7|18412.5|18318.4|18316.2|5210
1744347600000|2025-04-11 05:00:00|18354.7|18352.5|18562.6|18560.4|18573.2|18571|18304.1|18301.9|8260
1744351200000|2025-04-11 06:00:00|18561.7|18559.5|18548.4|18546.2|18656.7|18654.5|18533.6|18531.4|12883
1744354800000|2025-04-11 07:00:00|18548.5|18546.3|18427.1|18424.9|18559.2|18557|18418|18415.8|14647
1744358400000|2025-04-11 08:00:00|18427.2|18425|18261.6|18259.4|18477.9|18475.7|18179.5|18177.3|23181
1744362000000|2025-04-11 09:00:00|18261.5|18259.3|18504.4|18502.2|18511.6|18509.4|18222.9|18220.7|16464
1744365600000|2025-04-11 10:00:00|18504.2|18502|18494.1|18491.9|18564.6|18562.4|18441.1|18438.9|15136
1744369200000|2025-04-11 11:00:00|18494|18491.8|18427.5|18425.3|18518.2|18516|18327.9|18325.7|14127
1744372800000|2025-04-11 12:00:00|18427.6|18425.4|18354.5|18352.3|18529.7|18527.5|18343.5|18341.3|18262
1744376400000|2025-04-11 13:00:00|18354.6|18352.4|18431.8|18430.7|18511.7|18510.6|18217.8|18216.7|72422
1744380000000|2025-04-11 14:00:00|18402.3|18401.2|18278.1|18277|18486.9|18485.8|18137.3|18136.2|101292
1744383600000|2025-04-11 15:00:00|18276.4|18275.3|18431|18429.9|18439.9|18438.8|18187.4|18186.3|62734
1744387200000|2025-04-11 16:00:00|18431.5|18430.4|18599.5|18598.4|18648.6|18647.5|18395.6|18394.5|55004
1744390800000|2025-04-11 17:00:00|18599.6|18598.5|18684.9|18683.8|18736.6|18735.5|18458.1|18457|64504
1744394400000|2025-04-11 18:00:00|18685.6|18684.5|18602.4|18601.3|18702.3|18701.2|18577.4|18576.3|49028
1744398000000|2025-04-11 19:00:00|18602.5|18601.4|18674.8|18673.7|18730.5|18729.4|18598.8|18597.7|64096
1744401600000|2025-04-11 20:00:00|18674.6|18672.4|18685|18680|18701.6|18699.4|18648.1|18645.9|15244
1744581600000|2025-04-13 22:00:00|18978.3|18976.1|18822.7|18820.5|19013|19010.8|18798.9|18796.7|18273
1744585200000|2025-04-13 23:00:00|18822.8|18820.6|18879|18876.8|18918.3|18916.1|18799.7|18797.5|6876
1744588800000|2025-04-14 00:00:00|18877.8|18875.6|18873.7|18871.5|18942.5|18940.3|18857.3|18855.1|9453
1744592400000|2025-04-14 01:00:00|18873.8|18871.6|18873|18870.8|18893.8|18891.6|18823|18820.8|6911
1744596000000|2025-04-14 02:00:00|18872.9|18870.7|18917.4|18915.2|18924.1|18921.9|18871.3|18869.1|5581
1744599600000|2025-04-14 03:00:00|18917.1|18914.9|18922.1|18919.9|18947|18944.8|18869.9|18867.7|6605
1744603200000|2025-04-14 04:00:00|18922.3|18920.1|18981.9|18979.7|18994.9|18992.7|18914.8|18912.6|4425
1744606800000|2025-04-14 05:00:00|18981.8|18979.6|18952|18949.8|18989.5|18987.3|18939.8|18937.6|4022
1744610400000|2025-04-14 06:00:00|18951.5|18949.3|18984|18981.8|19017.4|19015.2|18931.6|18929.4|5104
1744614000000|2025-04-14 07:00:00|18983.9|18981.7|19020.8|19018.6|19027|19024.8|18937.8|18935.6|8079
1744617600000|2025-04-14 08:00:00|19020.6|19018.4|18983.9|18981.7|19044.9|19042.7|18979.5|18977.3|6866
1744621200000|2025-04-14 09:00:00|18984|18981.8|18930.4|18928.2|19008.6|19006.4|18888.9|18886.7|6704
1744624800000|2025-04-14 10:00:00|18930.6|18928.4|18965.7|18963.5|18966.9|18964.7|18908.3|18906.1|4828
1744628400000|2025-04-14 11:00:00|18965.3|18963.1|18935|18932.8|19036.3|19034.1|18929.5|18927.3|10686
1744632000000|2025-04-14 12:00:00|18934.9|18932.7|19048.8|19046.6|19058.4|19056.2|18927.5|18925.3|13925
1744635600000|2025-04-14 13:00:00|19048.9|19046.7|18907.7|18906.6|19118.5|19116.3|18849.7|18848.6|76055
1744639200000|2025-04-14 14:00:00|18907.4|18906.3|18989.4|18988.3|19051.1|19050|18891.4|18890.3|68121
1744642800000|2025-04-14 15:00:00|18990|18988.9|18689.7|18688.6|19011.6|19010.5|18665.4|18664.3|71341
1744646400000|2025-04-14 16:00:00|18689.6|18688.5|18645.1|18644|18758.5|18757.4|18599.6|18598.5|63161
1744650000000|2025-04-14 17:00:00|18645.2|18644.1|18801.6|18800.5|18812.4|18811.3|18635.7|18634.6|48059
1744653600000|2025-04-14 18:00:00|18801.2|18800.1|18875.4|18874.3|18904.2|18903.1|18797.4|18796.3|38924
1744657200000|2025-04-14 19:00:00|18876.4|18875.3|18800.6|18799.5|18955.7|18954.6|18781.9|18780.8|59499
1744660800000|2025-04-14 20:00:00|18800.2|18798|18767.3|18762.3|18822.9|18820.7|18654.2|18652|20399
1744664400000|2025-04-14 21:00:00|18767.2|18762.2|18765.7|18760.7|18771.1|18766.1|18751.5|18746.5|2
1744668000000|2025-04-14 22:00:00|18769.2|18767|18680.1|18677.9|18772.8|18770.6|18674.6|18672.4|4549
1744671600000|2025-04-14 23:00:00|18679.9|18677.7|18713.7|18711.5|18742.9|18740.7|18677.8|18675.6|4970
1744675200000|2025-04-15 00:00:00|18713.6|18711.4|18777.8|18775.6|18786.7|18784.5|18713.6|18711.4|5932
1744678800000|2025-04-15 01:00:00|18777.2|18775|18764.2|18762|18812.8|18810.6|18758.3|18756.1|5482
1744682400000|2025-04-15 02:00:00|18764.3|18762.1|18737.1|18734.9|18800.3|18798.1|18732.8|18730.6|5415
1744686000000|2025-04-15 03:00:00|18737.2|18735|18778.2|18776|18785.2|18783|18724.9|18722.7|3602
1744689600000|2025-04-15 04:00:00|18778.3|18776.1|18776.8|18774.6|18796.4|18794.2|18755.8|18753.6|3887
1744693200000|2025-04-15 05:00:00|18776.9|18774.7|18754.6|18752.4|18783.9|18781.7|18732.9|18730.7|4088
1744696800000|2025-04-15 06:00:00|18754.4|18752.2|18784.9|18782.7|18786.8|18784.6|18740.6|18738.4|4013
1744700400000|2025-04-15 07:00:00|18785.1|18782.9|18874.1|18871.9|18904.1|18901.9|18781.4|18779.2|10479
1744704000000|2025-04-15 08:00:00|18874.6|18872.4|18864.3|18862.1|18884.3|18882.1|18828.3|18826.1|8910
1744707600000|2025-04-15 09:00:00|18864.4|18862.2|18843.4|18841.2|18889.6|18887.4|18824.7|18822.5|6134
1744711200000|2025-04-15 10:00:00|18843.6|18841.4|18847.2|18845|18871.7|18869.5|18812.9|18810.7|5646
1744714800000|2025-04-15 11:00:00|18847.3|18845.1|18752.3|18750.1|18857.3|18855.1|18734.3|18732.1|11046
1744718400000|2025-04-15 12:00:00|18752.4|18750.2|18799.7|18797.5|18805.9|18803.7|18699.6|18697.4|15860
1744722000000|2025-04-15 13:00:00|18799.6|18797.4|18931.4|18930.3|18980.6|18979.5|18799.6|18797.4|60396
1744725600000|2025-04-15 14:00:00|18931.5|18930.4|18883.6|18882.5|19007.8|19006.7|18790.1|18789|99313
1744729200000|2025-04-15 15:00:00|18883.9|18882.8|18913.9|18912.8|18953.2|18952.1|18847.9|18846.8|60390
1744732800000|2025-04-15 16:00:00|18914|18912.9|18828.4|18827.3|18954.4|18953.3|18809|18807.9|42053
1744736400000|2025-04-15 17:00:00|18828.2|18827.1|18815.9|18814.8|18873.2|18872.1|18772.5|18771.4|50179
1744740000000|2025-04-15 18:00:00|18816|18814.9|18839.6|18838.5|18858.1|18857|18749|18747.9|47469
1744743600000|2025-04-15 19:00:00|18839.7|18838.6|18823.1|18822|18864.2|18863.1|18786.6|18785.5|50834
1744747200000|2025-04-15 20:00:00|18824.9|18822.7|18800.7|18795.7|18843.1|18840.9|18794.4|18792.2|9873
1744750800000|2025-04-15 21:00:00|18800|18795|18653.4|18648.4|18824.5|18819.5|18639.9|18634.9|0
1744754400000|2025-04-15 22:00:00|18663.4|18661.2|18614.3|18612.1|18663.4|18661.2|18569.6|18567.4|10496
1744758000000|2025-04-15 23:00:00|18613.9|18611.7|18595|18592.8|18626.9|18624.7|18561.8|18559.6|7177
1744761600000|2025-04-16 00:00:00|18594.9|18592.7|18536.8|18534.6|18602.4|18600.2|18503.3|18501.1|8427
1744765200000|2025-04-16 01:00:00|18536.6|18534.4|18573|18570.8|18596.9|18594.7|18536.6|18534.4|5344
1744768800000|2025-04-16 02:00:00|18576.9|18574.7|18563.2|18561|18588.3|18586.1|18547.3|18545.1|4815
1744772400000|2025-04-16 03:00:00|18563.3|18561.1|18543.6|18541.4|18590.4|18588.2|18541.8|18539.6|3622
1744776000000|2025-04-16 04:00:00|18543.7|18541.5|18536.6|18534.4|18552.6|18550.4|18527.6|18525.4|3190
1744779600000|2025-04-16 05:00:00|18537.9|18535.7|18395.6|18393.4|18538.8|18536.6|18374.6|18372.4|12473
1744783200000|2025-04-16 06:00:00|18395.8|18393.6|18445.8|18443.6|18469.2|18467|18383.6|18381.4|8144
1744786800000|2025-04-16 07:00:00|18444.6|18442.4|18390.9|18388.7|18484.9|18482.7|18382.4|18380.2|8381
1744790400000|2025-04-16 08:00:00|18391.1|18388.9|18580.8|18578.6|18729.3|18727.1|18384.8|18382.6|23470
1744794000000|2025-04-16 09:00:00|18581.4|18579.2|18547.9|18545.7|18632.3|18630.1|18546.7|18544.5|12437
1744797600000|2025-04-16 10:00:00|18547.8|18545.6|18559.3|18557.1|18598.9|18596.7|18540.8|18538.6|7165
1744801200000|2025-04-16 11:00:00|18558.9|18556.7|18564.8|18562.6|18593.2|18591|18522.3|18520.1|9758
1744804800000|2025-04-16 12:00:00|18564.7|18562.5|18506.6|18504.4|18582.6|18580.4|18500.2|18498|13687
1744808400000|2025-04-16 13:00:00|18504.7|18502.5|18393|18391.9|18547.9|18546.8|18392.9|18391.8|72915
1744812000000|2025-04-16 14:00:00|18392|18390.9|18497.8|18496.7|18537.1|18536|18379|18377.9|67658
1744815600000|2025-04-16 15:00:00|18497.6|18496.5|18458.1|18457|18603.9|18602.8|18446.7|18445.6|63130
1744819200000|2025-04-16 16:00:00|18458.2|18457.1|18430.3|18429.2|18486.3|18485.2|18418.3|18417.2|50086
1744822800000|2025-04-16 17:00:00|18430.2|18429.1|18162.7|18161.6|18465.4|18464.3|18159.7|18158.6|73101
1744826400000|2025-04-16 18:00:00|18162.8|18161.7|18083.1|18082|18257.3|18256.2|18079.6|18078.5|77382
1744830000000|2025-04-16 19:00:00|18082.9|18081.8|18256.2|18255.1|18269.4|18268.3|17986.4|17985.3|104681
1744833600000|2025-04-16 20:00:00|18257.8|18255.6|18241.4|18236.4|18311.3|18309.1|18209|18206.8|27006
1744837200000|2025-04-16 21:00:00|18241.2|18236.2|18264.8|18259.8|18277.3|18272.3|18234.9|18229.9|0
1744840800000|2025-04-16 22:00:00|18285.1|18282.9|18280.9|18278.7|18298.1|18295.9|18243.8|18241.6|5813
1744844400000|2025-04-16 23:00:00|18280.8|18278.6|18274.6|18272.4|18296.2|18294|18218.7|18216.5|6896
1744848000000|2025-04-17 00:00:00|18274.7|18272.5|18360.9|18358.7|18370.8|18368.6|18250.1|18247.9|8085
1744851600000|2025-04-17 01:00:00|18360.8|18358.6|18347.9|18345.7|18363.3|18361.1|18325.9|18323.7|4672
1744855200000|2025-04-17 02:00:00|18347.8|18345.6|18370.4|18368.2|18384.6|18382.4|18329.8|18327.6|5687
1744858800000|2025-04-17 03:00:00|18370.6|18368.4|18413.6|18411.4|18418.5|18416.3|18368.7|18366.5|3641
1744862400000|2025-04-17 04:00:00|18413.7|18411.5|18418.3|18416.1|18426|18423.8|18405.3|18403.1|2588
1744866000000|2025-04-17 05:00:00|18418.6|18416.4|18433.1|18430.9|18456|18453.8|18399.9|18397.7|5806
1744869600000|2025-04-17 06:00:00|18433.3|18431.1|18437.9|18435.7|18483.3|18481.1|18412.5|18410.3|9553
1744873200000|2025-04-17 07:00:00|18438.6|18436.4|18499.5|18497.3|18533.4|18531.2|18438.1|18435.9|11980
1744876800000|2025-04-17 08:00:00|18499.4|18497.2|18420.3|18418.1|18502|18499.8|18415.6|18413.4|8080
1744880400000|2025-04-17 09:00:00|18420|18417.8|18458.8|18456.6|18473.6|18471.4|18406.9|18404.7|8043
1744884000000|2025-04-17 10:00:00|18458.6|18456.4|18391.8|18389.6|18464.4|18462.2|18378.6|18376.4|12121
1744887600000|2025-04-17 11:00:00|18391.1|18388.9|18397.8|18395.6|18413.8|18411.6|18339.1|18336.9|12501
1744891200000|2025-04-17 12:00:00|18397.6|18395.4|18412.3|18410.1|18505.9|18503.7|18396.3|18394.1|20485
1744894800000|2025-04-17 13:00:00|18412.6|18410.4|18349|18347.9|18427.9|18425.7|18258.8|18257.7|78252
1744898400000|2025-04-17 14:00:00|18348.7|18347.6|18184.3|18183.2|18369.1|18368|18142.5|18141.4|87605
1744902000000|2025-04-17 15:00:00|18185.6|18184.5|18220.2|18219.1|18323.6|18322.5|18172.5|18171.4|73679
1744905600000|2025-04-17 16:00:00|18220.3|18219.2|18334.6|18333.5|18359.3|18358.2|18197.8|18196.7|77548
1744909200000|2025-04-17 17:00:00|18334.7|18333.6|18334.3|18333.2|18367.8|18366.7|18248.2|18247.1|50291
1744912800000|2025-04-17 18:00:00|18334.1|18333|18300.8|18299.7|18406.6|18405.5|18298.8|18297.7|51888
1744916400000|2025-04-17 19:00:00|18300.3|18299.2|18252.5|18251.4|18311.6|18310.5|18210.4|18209.3|63418
1744920000000|2025-04-17 20:00:00|18253.1|18250.9|18304.6|18299.6|18336.3|18334.1|18244.8|18242.6|14665
1744923600000|2025-04-17 21:00:00|18304.8|18299.8|18304.8|18299.8|18304.8|18299.8|18304.8|18299.8|0
1745186400000|2025-04-20 22:00:00|18210.9|18208.7|18169.4|18167.2|18262.3|18260.1|18132.7|18130.5|5101
1745190000000|2025-04-20 23:00:00|18169.5|18167.3|18195.8|18193.6|18207.8|18205.6|18159.8|18157.6|2738
1745193600000|2025-04-21 00:00:00|18195|18192.8|18182.5|18180.3|18251.9|18249.7|18179.2|18177|6532
1745197200000|2025-04-21 01:00:00|18182.7|18180.5|18166.2|18164|18194.9|18192.7|18138.8|18136.6|7541
1745200800000|2025-04-21 02:00:00|18166|18163.8|18098.2|18096|18185.8|18183.6|18070.7|18068.5|7639
1745204400000|2025-04-21 03:00:00|18098.4|18096.2|18101.1|18098.9|18115.3|18113.1|18090.4|18088.2|3326
1745208000000|2025-04-21 04:00:00|18101.2|18099|18101.2|18099|18126.1|18123.9|18093.6|18091.4|2701
1745211600000|2025-04-21 05:00:00|18101.6|18099.4|18128.4|18126.2|18135.2|18133|18099.3|18097.1|2609
1745215200000|2025-04-21 06:00:00|18128.6|18126.4|18101.1|18098.9|18139.3|18137.1|18080.4|18078.2|3952
1745218800000|2025-04-21 07:00:00|18101.6|18099.4|18035.8|18033.6|18109.3|18107.1|18033.7|18031.5|5513
1745222400000|2025-04-21 08:00:00|18035.9|18033.7|18054.7|18052.5|18076.8|18074.6|18028.6|18026.4|5311
1745226000000|2025-04-21 09:00:00|18054.9|18052.7|18055.1|18052.9|18064.4|18062.2|18018.2|18016|4897
1745229600000|2025-04-21 10:00:00|18054.6|18052.4|18071.3|18069.1|18074.4|18072.2|18028.6|18026.4|3916
1745233200000|2025-04-21 11:00:00|18071.4|18069.2|17989.2|17987|18096.2|18094|17963.1|17960.9|14325
1745236800000|2025-04-21 12:00:00|17989.1|17986.9|18004.3|18002.1|18030.3|18028.1|17973.9|17971.7|9978
1745240400000|2025-04-21 13:00:00|18004.1|18001.9|17877|17875.9|18046.9|18045.8|17876.8|17875.7|56535
1745244000000|2025-04-21 14:00:00|17877.1|17876|17813.8|17812.7|17879.8|17878.7|17782.1|17781|63839
1745247600000|2025-04-21 15:00:00|17813.6|17812.5|17678.6|17677.5|17832|17830.9|17669.3|17668.2|53562
1745251200000|2025-04-21 16:00:00|17677.3|17676.2|17676.9|17675.8|17757.4|17756.3|17671.4|17670.3|39486
1745254800000|2025-04-21 17:00:00|17676.3|17675.2|17594.9|17593.8|17695.3|17694.2|17585.5|17584.4|41930
1745258400000|2025-04-21 18:00:00|17596.4|17595.3|17590.9|17589.8|17662.6|17661.5|17583.3|17582.2|40227
1745262000000|2025-04-21 19:00:00|17590|17588.9|17803.5|17802.4|17834.1|17833|17587.6|17586.5|74839
1745265600000|2025-04-21 20:00:00|17805.3|17804.2|17797|17792|17812.6|17810.4|17773.1|17770.9|16910
1745269200000|2025-04-21 21:00:00|17796.3|17791.3|17799.9|17794.9|17803.3|17798.3|17794.9|17789.9|0
1745272800000|2025-04-21 22:00:00|17810.4|17808.2|17778.4|17776.2|17816.3|17814.1|17749.9|17747.7|4445
1745276400000|2025-04-21 23:00:00|17779|17776.8|17888.3|17886.1|17891|17888.8|17777.3|17775.1|6476
1745280000000|2025-04-22 00:00:00|17888.4|17886.2|17881.8|17879.6|17906.1|17903.9|17860.8|17858.6|6807
1745283600000|2025-04-22 01:00:00|17881.4|17879.2|17916|17913.8|17952.8|17950.6|17873.6|17871.4|9527
1745287200000|2025-04-22 02:00:00|17915.8|17913.6|17917.7|17915.5|17933.5|17931.3|17897.8|17895.6|5202
1745290800000|2025-04-22 03:00:00|17917.6|17915.4|17869.2|17867|17924.7|17922.5|17836.7|17834.5|8039
1745294400000|2025-04-22 04:00:00|17869.1|17866.9|17873.7|17871.5|17883|17880.8|17860.3|17858.1|2713
1745298000000|2025-04-22 05:00:00|17873.6|17871.4|17885.7|17883.5|17900.1|17897.9|17860|17857.8|3726
1745301600000|2025-04-22 06:00:00|17885.3|17883.1|18034.6|18032.4|18049.2|18047|17872.1|17869.9|9282
1745305200000|2025-04-22 07:00:00|18034.7|18032.5|17973.6|17971.4|18058.7|18056.5|17965.8|17963.6|11460
1745308800000|2025-04-22 08:00:00|17973.7|17971.5|18001.3|17999.1|18010.8|18008.6|17944.7|17942.5|9367
1745312400000|2025-04-22 09:00:00|18001.2|17999|17980.3|17978.1|18008.7|18006.5|17964.8|17962.6|4865
1745316000000|2025-04-22 10:00:00|17980.2|17978|17982.7|17980.5|17992.3|17990.1|17961.8|17959.6|6516
1745319600000|2025-04-22 11:00:00|17983.2|17981|17942.6|17940.4|17988.2|17986|17932.1|17929.9|8901
1745323200000|2025-04-22 12:00:00|17942.7|17940.5|18026.3|18024.1|18027.5|18025.3|17934.2|17932|10936
1745326800000|2025-04-22 13:00:00|18025|18022.8|18139.4|18138.3|18141.5|18140.4|17988.5|17987.4|65403
1745330400000|2025-04-22 14:00:00|18140.3|18139.2|18227.9|18226.8|18241.4|18240.3|18129.4|18128.3|78478
1745334000000|2025-04-22 15:00:00|18227.5|18226.4|18266|18264.9|18278.9|18277.8|18175|18173.9|58484
1745337600000|2025-04-22 16:00:00|18266.3|18265.2|18337.1|18336|18400|18398.9|18266.3|18265.2|68694
1745341200000|2025-04-22 17:00:00|18338.1|18337|18110|18108.9|18379.6|18378.5|18098.9|18097.8|93425
1745344800000|2025-04-22 18:00:00|18110.4|18109.3|18269.9|18268.8|18286.6|18285.5|18105.8|18104.7|47006
1745348400000|2025-04-22 19:00:00|18270|18268.9|18264|18262.9|18293|18291.9|18127.6|18126.5|73866
1745352000000|2025-04-22 20:00:00|18264.6|18262.4|18247.3|18242.3|18325.1|18322.9|18232.6|18230.4|16725
1745355600000|2025-04-22 21:00:00|18247.5|18242.5|18609.9|18604.9|18654.9|18649.9|18244.7|18239.7|0
1745359200000|2025-04-22 22:00:00|18610|18605|18654.3|18652.1|18660.8|18658.6|18534.2|18532|19001
1745362800000|2025-04-22 23:00:00|18654.2|18652|18651.7|18649.5|18690.9|18688.7|18617.2|18615|11638
1745366400000|2025-04-23 00:00:00|18651.9|18649.7|18591.2|18589|18660.3|18658.1|18563.7|18561.5|8132
1745370000000|2025-04-23 01:00:00|18591.8|18589.6|18527.5|18525.3|18614.6|18612.4|18510.5|18508.3|7428
1745373600000|2025-04-23 02:00:00|18527.2|18525|18571.2|18569|18597.9|18595.7|18512.8|18510.6|5348
1745377200000|2025-04-23 03:00:00|18571|18568.8|18588.4|18586.2|18592.2|18590|18548.2|18546|4345
1745380800000|2025-04-23 04:00:00|18588.9|18586.7|18610.2|18608|18622.2|18620|18586.3|18584.1|4022
1745384400000|2025-04-23 05:00:00|18610|18607.8|18625|18622.8|18636.8|18634.6|18567.7|18565.5|5862
1745388000000|2025-04-23 06:00:00|18626|18623.8|18621.3|18619.1|18656|18653.8|18616.7|18614.5|7444
1745391600000|2025-04-23 07:00:00|18620.5|18618.3|18669.4|18667.2|18676.3|18674.1|18600.2|18598|10989
1745395200000|2025-04-23 08:00:00|18669.3|18667.1|18716.7|18714.5|18744.7|18742.5|18661.3|18659.1|12335
1745398800000|2025-04-23 09:00:00|18716.9|18714.7|18731.7|18729.5|18736.7|18734.5|18701.9|18699.7|7777
1745402400000|2025-04-23 10:00:00|18731.9|18729.7|18805.4|18803.2|18813.5|18811.3|18725|18722.8|10146
1745406000000|2025-04-23 11:00:00|18804.5|18802.3|18745.8|18743.6|18827.8|18825.6|18745.7|18743.5|14297
1745409600000|2025-04-23 12:00:00|18747.7|18745.5|18852.4|18850.2|18857.8|18855.6|18743.9|18741.7|15488
1745413200000|2025-04-23 13:00:00|18852.5|18850.3|18938.5|18937.4|19006.2|19005.1|18774.8|18772.6|103694
1745416800000|2025-04-23 14:00:00|18944.9|18943.8|18947.6|18946.5|19050.9|19049.8|18860.4|18859.3|99256
1745420400000|2025-04-23 15:00:00|18948.6|18947.5|18761.8|18760.7|18986.6|18985.5|18683.9|18682.8|98187
1745424000000|2025-04-23 16:00:00|18761.3|18760.2|18801.6|18800.5|18819.1|18818|18633.3|18632.2|69085
1745427600000|2025-04-23 17:00:00|18799.5|18798.4|18812.6|18811.5|18851|18849.9|18724.6|18723.5|52282
1745431200000|2025-04-23 18:00:00|18811.4|18810.3|18755.3|18754.2|18844.3|18843.2|18732.6|18731.5|48533
1745434800000|2025-04-23 19:00:00|18755.1|18754|18672.8|18671.7|18778.9|18777.8|18616|18614.9|81734
1745438400000|2025-04-23 20:00:00|18673.3|18671.1|18737.3|18732.3|18808.8|18806.6|18660.8|18658.6|26987
1745442000000|2025-04-23 21:00:00|18737.5|18732.5|18714.8|18709.8|18758.8|18753.8|18696.3|18691.3|0
1745445600000|2025-04-23 22:00:00|18727.8|18725.6|18707.2|18705|18727.8|18725.6|18629.2|18627|6054
1745449200000|2025-04-23 23:00:00|18707|18704.8|18727.7|18725.5|18745.8|18743.6|18695|18692.8|4272
1745452800000|2025-04-24 00:00:00|18728.7|18726.5|18728.9|18726.7|18764|18761.8|18714.9|18712.7|5915
1745456400000|2025-04-24 01:00:00|18729|18726.8|18658.9|18656.7|18738|18735.8|18658.9|18656.7|6600
1745460000000|2025-04-24 02:00:00|18659|18656.8|18636.8|18634.6|18695.3|18693.1|18635.2|18633|5601
1745463600000|2025-04-24 03:00:00|18636.3|18634.1|18646.4|18644.2|18651.4|18649.2|18624|18621.8|3508
1745467200000|2025-04-24 04:00:00|18645.9|18643.7|18652.7|18650.5|18658.6|18656.4|18601.6|18599.4|5040
1745470800000|2025-04-24 05:00:00|18652.8|18650.6|18600.6|18598.4|18670.7|18668.5|18568.3|18566.1|6096
1745474400000|2025-04-24 06:00:00|18600.4|18598.2|18633.1|18630.9|18667.8|18665.6|18595.4|18593.2|7130
1745478000000|2025-04-24 07:00:00|18632.9|18630.7|18565.6|18563.4|18643.8|18641.6|18540.6|18538.4|14051
1745481600000|2025-04-24 08:00:00|18565.4|18563.2|18518.9|18516.7|18593.7|18591.5|18484.3|18482.1|13305
1745485200000|2025-04-24 09:00:00|18518.8|18516.6|18583.4|18581.2|18583.7|18581.5|18518.8|18516.6|7721
1745488800000|2025-04-24 10:00:00|18583.6|18581.4|18706.6|18704.4|18728.4|18726.2|18583.4|18581.2|15186
1745492400000|2025-04-24 11:00:00|18707.1|18704.9|18659.3|18657.1|18710.3|18708.1|18619.9|18617.7|15960
1745496000000|2025-04-24 12:00:00|18659.2|18657|18740.9|18738.7|18752.4|18750.2|18658.7|18656.5|16848
1745499600000|2025-04-24 13:00:00|18741.7|18739.5|18941.5|18940.4|18949.9|18948.8|18713.3|18711.1|63858
1745503200000|2025-04-24 14:00:00|18941.8|18940.7|19028.7|19027.6|19067.4|19066.3|18937|18935.9|86801
1745506800000|2025-04-24 15:00:00|19029|19027.9|19050.3|19049.2|19101.5|19100.4|19008.4|19007.3|64022
1745510400000|2025-04-24 16:00:00|19050.7|19049.6|19149.9|19148.8|19165.4|19164.3|19028.4|19027.3|59721
1745514000000|2025-04-24 17:00:00|19149.8|19148.7|19151.7|19150.6|19158.5|19157.4|19091.9|19090.8|44984
1745517600000|2025-04-24 18:00:00|19151|19149.9|19179|19177.9|19211.5|19210.4|19146.1|19145|42726
1745521200000|2025-04-24 19:00:00|19179.3|19178.2|19205.1|19204|19224.8|19223.7|19108.1|19107|69279
1745524800000|2025-04-24 20:00:00|19204.8|19203.7|19238.2|19233.2|19304.8|19302.6|19200.1|19197.9|25421
1745528400000|2025-04-24 21:00:00|19236.7|19231.7|19312.3|19307.3|19315.3|19310.3|19234.5|19229.5|0
1745532000000|2025-04-24 22:00:00|19303.7|19301.5|19299.2|19297|19318.8|19316.6|19246.9|19244.7|6449
1745535600000|2025-04-24 23:00:00|19299.3|19297.1|19307.7|19305.5|19329.2|19327|19290.8|19288.6|5335
1745539200000|2025-04-25 00:00:00|19307.3|19305.1|19350.2|19348|19355.9|19353.7|19284.8|19282.6|6791
1745542800000|2025-04-25 01:00:00|19350.5|19348.3|19304.8|19302.6|19359.7|19357.5|19296|19293.8|7346
1745546400000|2025-04-25 02:00:00|19305|19302.8|19277.4|19275.2|19316.4|19314.2|19257.5|19255.3|6420
1745550000000|2025-04-25 03:00:00|19277.5|19275.3|19340.1|19337.9|19347.3|19345.1|19261.2|19259|6099
1745553600000|2025-04-25 04:00:00|19340|19337.8|19301.3|19299.1|19389.1|19386.9|19290.6|19288.4|8105
1745557200000|2025-04-25 05:00:00|19301.6|19299.4|19304|19301.8|19326.3|19324.1|19287|19284.8|4122
1745560800000|2025-04-25 06:00:00|19305.6|19303.4|19354|19351.8|19367.3|19365.1|19294.8|19292.6|6140
1745564400000|2025-04-25 07:00:00|19354.1|19351.9|19309.8|19307.6|19358|19355.8|19266.6|19264.4|10363
1745568000000|2025-04-25 08:00:00|19313|19310.8|19296|19293.8|19342.7|19340.5|19275.8|19273.6|9458
1745571600000|2025-04-25 09:00:00|19295.8|19293.6|19288.2|19286|19296.8|19294.6|19238.7|19236.5|8686
1745575200000|2025-04-25 10:00:00|19288.1|19285.9|19122.7|19120.5|19303.3|19301.1|19111.1|19108.9|19787
1745578800000|2025-04-25 11:00:00|19122.8|19120.6|19148.1|19145.9|19213.8|19211.6|19121.8|19119.6|15517
1745582400000|2025-04-25 12:00:00|19147.5|19145.3|19138.1|19135.9|19187.7|19185.5|19125.8|19123.6|15152
1745586000000|2025-04-25 13:00:00|19138.2|19136|19156.3|19155.2|19257|19255.9|19109.3|19107.1|66044
1745589600000|2025-04-25 14:00:00|19157.6|19156.5|19233.2|19232.1|19301|19299.9|19130.6|19129.5|88895
1745593200000|2025-04-25 15:00:00|19231.6|19230.5|19258.8|19257.7|19288|19286.9|19205.5|19204.4|50233
1745596800000|2025-04-25 16:00:00|19259.3|19258.2|19359.3|19358.2|19361.2|19360.1|19245.9|19244.8|43029
1745600400000|2025-04-25 17:00:00|19359.5|19358.4|19324.5|19323.4|19448.5|19447.4|19271.1|19270|74671
1745604000000|2025-04-25 18:00:00|19324.6|19323.5|19396.1|19395|19424|19422.9|19310.5|19309.4|49322
1745607600000|2025-04-25 19:00:00|19396.5|19395.4|19427.4|19426.3|19442.5|19441.4|19343.5|19342.4|57332
1745611200000|2025-04-25 20:00:00|19426.9|19425.8|19451.7|19446.7|19476.7|19474.5|19422.5|19420.3|15473
1745614800000|2025-04-25 21:00:00|19452.3|19447.3|19452.3|19447.3|19452.3|19447.3|19452.3|19447.3|0
1745791200000|2025-04-27 22:00:00|19395.3|19393.1|19359.5|19357.3|19411.2|19409|19351.3|19349.1|6508
1745794800000|2025-04-27 23:00:00|19359.4|19357.2|19355.5|19353.3|19372.7|19370.5|19336|19333.8|3272
1745798400000|2025-04-28 00:00:00|19354.3|19352.1|19312.5|19310.3|19369.4|19367.2|19303.2|19301|4502
1745802000000|2025-04-28 01:00:00|19312.4|19310.2|19328.4|19326.2|19330.5|19328.3|19291.9|19289.7|3664
1745805600000|2025-04-28 02:00:00|19328.3|19326.1|19316.3|19314.1|19349.4|19347.2|19305.3|19303.1|3797
1745809200000|2025-04-28 03:00:00|19316.4|19314.2|19302.7|19300.5|19320.7|19318.5|19294.7|19292.5|2622
1745812800000|2025-04-28 04:00:00|19302.8|19300.6|19311|19308.8|19326.4|19324.2|19302.4|19300.2|2202
1745816400000|2025-04-28 05:00:00|19310|19307.8|19315.4|19313.2|19327.2|19325|19303.8|19301.6|2732
1745820000000|2025-04-28 06:00:00|19316|19313.8|19401.5|19399.3|19404.4|19402.2|19316|19313.8|5676
1745823600000|2025-04-28 07:00:00|19401.7|19399.5|19367.9|19365.7|19417|19414.8|19367|19364.8|6783
1745827200000|2025-04-28 08:00:00|19368|19365.8|19399.3|19397.1|19400.8|19398.6|19339.5|19337.3|6189
1745830800000|2025-04-28 09:00:00|19399.4|19397.2|19414|19411.8|19438.3|19436.1|19382.2|19380|5973
1745834400000|2025-04-28 10:00:00|19414.4|19412.2|19374.7|19372.5|19421.2|19419|19365.3|19363.1|7481
1745838000000|2025-04-28 11:00:00|19374.8|19372.6|19413|19410.8|19432.3|19430.1|19365.3|19363.1|9118
1745841600000|2025-04-28 12:00:00|19413.2|19411|19438.4|19436.2|19448.4|19446.2|19369.5|19367.3|12410
1745845200000|2025-04-28 13:00:00|19438.5|19436.3|19361.7|19360.6|19520.7|19519.6|19351.4|19350.3|69914
1745848800000|2025-04-28 14:00:00|19362.4|19361.3|19369.4|19368.3|19437.2|19436.1|19330.9|19329.8|72584
1745852400000|2025-04-28 15:00:00|19370.4|19369.3|19244.1|19243|19392.9|19391.8|19209.2|19208.1|70643
1745856000000|2025-04-28 16:00:00|19244.7|19243.6|19214.4|19213.3|19254.3|19253.2|19166.2|19165.1|52644
1745859600000|2025-04-28 17:00:00|19214.2|19213.1|19269.5|19268.4|19276|19274.9|19156.2|19155.1|45116
1745863200000|2025-04-28 18:00:00|19269.3|19268.2|19326.4|19325.3|19336.8|19335.7|19254.7|19253.6|38625
1745866800000|2025-04-28 19:00:00|19326.9|19325.8|19421.1|19420|19473.2|19472.1|19322.5|19321.4|59918
1745870400000|2025-04-28 20:00:00|19421.6|19419.4|19378.5|19373.5|19421.6|19419.4|19371.1|19368.9|13461
1745874000000|2025-04-28 21:00:00|19378.9|19373.9|19377.3|19372.3|19381.2|19376.2|19372.5|19367.5|3
1745877600000|2025-04-28 22:00:00|19371.9|19369.7|19383.3|19381.1|19387.8|19385.6|19353.8|19351.6|4245
1745881200000|2025-04-28 23:00:00|19383.2|19381|19426.6|19424.4|19428.9|19426.7|19376.7|19374.5|4576
1745884800000|2025-04-29 00:00:00|19426.4|19424.2|19451.6|19449.4|19458.3|19456.1|19394.3|19392.1|4315
1745888400000|2025-04-29 01:00:00|19451.4|19449.2|19491.3|19489.1|19497.6|19495.4|19442.3|19440.1|4701
1745892000000|2025-04-29 02:00:00|19491.7|19489.5|19468.3|19466.1|19528.6|19526.4|19456.6|19454.4|7744
1745895600000|2025-04-29 03:00:00|19468.2|19466|19471.2|19469|19488.9|19486.7|19459.2|19457|3394
1745899200000|2025-04-29 04:00:00|19471.3|19469.1|19450.8|19448.6|19495.4|19493.2|19439.7|19437.5|4616
1745902800000|2025-04-29 05:00:00|19450.7|19448.5|19430.3|19428.1|19468.4|19466.2|19428.1|19425.9|3878
1745906400000|2025-04-29 06:00:00|19430.7|19428.5|19440.9|19438.7|19462.9|19460.7|19424.2|19422|3881
1745910000000|2025-04-29 07:00:00|19441.4|19439.2|19507.8|19505.6|19518.4|19516.2|19430.6|19428.4|7368
1745913600000|2025-04-29 08:00:00|19507.9|19505.7|19479.3|19477.1|19508.3|19506.1|19439.8|19437.6|6992
1745917200000|2025-04-29 09:00:00|19479.4|19477.2|19464.6|19462.4|19486.6|19484.4|19445.7|19443.5|5641
1745920800000|2025-04-29 10:00:00|19464.7|19462.5|19394.3|19392.1|19478.4|19476.2|19345.8|19343.6|11521
1745924400000|2025-04-29 11:00:00|19397.2|19395|19401.8|19399.6|19428.9|19426.7|19386.3|19384.1|9873
1745928000000|2025-04-29 12:00:00|19401.6|19399.4|19347.3|19345.1|19435.4|19433.2|19343.7|19341.5|20528
1745931600000|2025-04-29 13:00:00|19348.1|19345.9|19398.2|19397.1|19443.6|19442.5|19277.2|19275|74088
1745935200000|2025-04-29 14:00:00|19398.8|19397.7|19498.1|19497|19508|19506.9|19369.4|19368.3|87142
1745938800000|2025-04-29 15:00:00|19497.5|19496.4|19436.1|19435|19515.1|19514|19398.5|19397.4|58551
1745942400000|2025-04-29 16:00:00|19437.2|19436.1|19392.8|19391.7|19504.6|19503.5|19370.3|19369.2|57305
1745946000000|2025-04-29 17:00:00|19393.9|19392.8|19553.2|19552.1|19563.9|19562.8|19384.1|19383|55579
1745949600000|2025-04-29 18:00:00|19552.7|19551.6|19543.9|19542.8|19585|19583.9|19536|19534.9|47466
1745953200000|2025-04-29 19:00:00|19542.9|19541.8|19543.6|19542.5|19579.6|19578.5|19513.3|19512.2|61158
1745956800000|2025-04-29 20:00:00|19541.9|19540.8|19510.8|19505.8|19564|19561.8|19463.7|19461.5|16800
1745960400000|2025-04-29 21:00:00|19510.9|19505.9|19495.1|19490.1|19511.2|19506.2|19489.3|19484.3|2
1745964000000|2025-04-29 22:00:00|19493.3|19491.1|19464.4|19462.2|19510|19507.8|19462.3|19460.1|4630
1745967600000|2025-04-29 23:00:00|19464.3|19462.1|19462.3|19460.1|19472.8|19470.6|19443.7|19441.5|3807
1745971200000|2025-04-30 00:00:00|19460.3|19458.1|19430.3|19428.1|19483|19480.8|19418.8|19416.6|6970
1745974800000|2025-04-30 01:00:00|19430.4|19428.2|19411.9|19409.7|19443.5|19441.3|19405.3|19403.1|4754
1745978400000|2025-04-30 02:00:00|19411.8|19409.6|19408.5|19406.3|19427.2|19425|19399.3|19397.1|4159
1745982000000|2025-04-30 03:00:00|19408.3|19406.1|19422.4|19420.2|19426.2|19424|19384.3|19382.1|4909
1745985600000|2025-04-30 04:00:00|19422.3|19420.1|19418.4|19416.2|19439|19436.8|19409.3|19407.1|3381
1745989200000|2025-04-30 05:00:00|19418.7|19416.5|19436.2|19434|19437.3|19435.1|19404.4|19402.2|3999
1745992800000|2025-04-30 06:00:00|19435.8|19433.6|19462.9|19460.7|19469.8|19467.6|19433.2|19431|5968
1745996400000|2025-04-30 07:00:00|19462.7|19460.5|19484.8|19482.6|19493.7|19491.5|19461.9|19459.7|5828
1746000000000|2025-04-30 08:00:00|19479.5|19477.3|19474.3|19472.1|19521.7|19519.5|19457.5|19455.3|7901
1746003600000|2025-04-30 09:00:00|19474.2|19472|19488.5|19486.3|19513.3|19511.1|19473|19470.8|4067
1746007200000|2025-04-30 10:00:00|19488.8|19486.6|19469.5|19467.3|19491.9|19489.7|19441.8|19439.6|6050
1746010800000|2025-04-30 11:00:00|19469.7|19467.5|19426.8|19424.6|19499.3|19497.1|19410.5|19408.3|9198
1746014400000|2025-04-30 12:00:00|19426.3|19424.1|19184.7|19182.5|19434|19431.8|19156.7|19154.5|40148
1746018000000|2025-04-30 13:00:00|19186.5|19184.3|19018.4|19017.3|19205.5|19203.3|19004.7|19003.6|97119
1746021600000|2025-04-30 14:00:00|19020.2|19019.1|19232.7|19231.6|19256.4|19255.3|19003.7|19002.6|103359
1746025200000|2025-04-30 15:00:00|19232.9|19231.8|19344.8|19343.7|19356.3|19355.2|19230.5|19229.4|74274
1746028800000|2025-04-30 16:00:00|19343.4|19342.3|19336.8|19335.7|19372.6|19371.5|19259|19257.9|58689
1746032400000|2025-04-30 17:00:00|19336.1|19335|19378.2|19377.1|19409.1|19408|19237.2|19236.1|54484
1746036000000|2025-04-30 18:00:00|19378.1|19377|19375|19373.9|19480.9|19479.8|19350|19348.9|68521
1746039600000|2025-04-30 19:00:00|19374.6|19373.5|19541.6|19540.5|19613.5|19612.4|19369|19367.9|89891
1746043200000|2025-04-30 20:00:00|19542.1|19539.9|19744.7|19739.7|19778.9|19776.7|19494.1|19491.9|43597
1746046800000|2025-04-30 21:00:00|19744.2|19739.2|19722.9|19717.9|19753.1|19748.1|19709.8|19704.8|0
1746050400000|2025-04-30 22:00:00|19724.6|19719.6|19804.8|19802.6|19836.2|19834|19716.4|19714.2|12058
1746054000000|2025-04-30 23:00:00|19803.7|19801.5|19818.6|19816.4|19834.8|19832.6|19769.8|19767.6|9130
1746057600000|2025-05-01 00:00:00|19820.3|19818.1|19847.9|19845.7|19856.1|19853.9|19814.2|19812|9557
1746061200000|2025-05-01 01:00:00|19847.8|19845.6|19830.2|19828|19852.6|19850.4|19812.4|19810.2|7035
1746064800000|2025-05-01 02:00:00|19829.8|19827.6|19815.1|19812.9|19851.4|19849.2|19809.9|19807.7|4490
1746068400000|2025-05-01 03:00:00|19814.8|19812.6|19858.7|19856.5|19864.7|19862.5|19808.9|19806.7|4127
1746072000000|2025-05-01 04:00:00|19858.8|19856.6|19842.7|19840.5|19868.4|19866.2|19835.4|19833.2|2437
1746075600000|2025-05-01 05:00:00|19843.1|19840.9|19822.8|19820.6|19874.8|19872.6|19820.3|19818.1|4303
1746079200000|2025-05-01 06:00:00|19821.8|19819.6|19823.6|19821.4|19849.2|19847|19818.2|19816|4461
1746082800000|2025-05-01 07:00:00|19824.1|19821.9|19857.3|19855.1|19877.3|19875.1|19802.8|19800.6|6631
1746086400000|2025-05-01 08:00:00|19857.4|19855.2|19885.2|19883|19888.4|19886.2|19833.2|19831|7442
1746090000000|2025-05-01 09:00:00|19885.4|19883.2|19917.9|19915.7|19924.6|19922.4|19874.6|19872.4|7494
1746093600000|2025-05-01 10:00:00|19918.1|19915.9|19903.9|19901.7|19928.6|19926.4|19884.9|19882.7|7999
1746097200000|2025-05-01 11:00:00|19904.1|19901.9|19910.6|19908.4|19928.1|19925.9|19882.2|19880|9407
1746100800000|2025-05-01 12:00:00|19910.7|19908.5|19855.1|19852.9|19935.9|19933.7|19851.2|19849|16750
1746104400000|2025-05-01 13:00:00|19855.3|19853.1|19775.3|19774.2|19892.8|19891|19768.9|19767.8|76479
1746108000000|2025-05-01 14:00:00|19777|19775.9|19973.4|19972.3|19973.8|19972.7|19768.9|19767.8|81462
1746111600000|2025-05-01 15:00:00|19973.7|19972.6|19862.6|19861.5|20026.6|20025.5|19833.2|19832.1|72519
1746115200000|2025-05-01 16:00:00|19863.2|19862.1|19845.7|19844.6|19900.5|19899.4|19811|19809.9|57580
1746118800000|2025-05-01 17:00:00|19844.9|19843.8|19886.2|19885.1|19930.6|19929.5|19842.8|19841.7|43273
1746122400000|2025-05-01 18:00:00|19884.5|19883.4|19910.4|19909.3|19950.5|19949.4|19879.5|19878.4|38420
1746126000000|2025-05-01 19:00:00|19911.9|19910.8|19778.9|19777.8|19923.7|19922.6|19759.2|19758.1|67927
1746129600000|2025-05-01 20:00:00|19778.2|19777.1|19696.8|19691.8|19823|19820.8|19658.5|19656.3|30856
1746133200000|2025-05-01 21:00:00|19694.7|19689.7|19697.2|19692.2|19744.1|19739.1|19687.2|19682.2|0
1746136800000|2025-05-01 22:00:00|19690.6|19688.4|19696.8|19694.6|19705.5|19703.3|19658.8|19656.6|5923
1746140400000|2025-05-01 23:00:00|19696.9|19694.7|19698.6|19696.4|19734.8|19732.6|19685.9|19683.7|4244
1746144000000|2025-05-02 00:00:00|19698.5|19696.3|19851.3|19849.1|19876.9|19874.7|19663.5|19661.3|15412
1746147600000|2025-05-02 01:00:00|19849.6|19847.4|19837.6|19835.4|19890|19887.8|19823.9|19821.7|9414
1746151200000|2025-05-02 02:00:00|19837.5|19835.3|19867.5|19865.3|19879.3|19877.1|19815.4|19813.2|5056
1746154800000|2025-05-02 03:00:00|19867.4|19865.2|19885.8|19883.6|19895.5|19893.3|19861.1|19858.9|3102
1746158400000|2025-05-02 04:00:00|19885.9|19883.7|19893.6|19891.4|19911|19908.8|19869.6|19867.4|3960
1746162000000|2025-05-02 05:00:00|19893.8|19891.6|19858.5|19856.3|19897|19894.8|19849.3|19847.1|3854
1746165600000|2025-05-02 06:00:00|19858.4|19856.2|19839|19836.8|19858.4|19856.2|19792|19789.8|7170
1746169200000|2025-05-02 07:00:00|19838.6|19836.4|19811.3|19809.1|19867.6|19865.4|19810.4|19808.2|8882
1746172800000|2025-05-02 08:00:00|19811.6|19809.4|19778.9|19776.7|19858|19855.8|19776.3|19774.1|8397
1746176400000|2025-05-02 09:00:00|19778.8|19776.6|19827.3|19825.1|19842|19839.8|19772.9|19770.7|6168
1746180000000|2025-05-02 10:00:00|19827.1|19824.9|19841.1|19838.9|19863.4|19861.2|19818.4|19816.2|6297
1746183600000|2025-05-02 11:00:00|19840.3|19838.1|19826.8|19824.6|19866.3|19864.1|19810.6|19808.4|7771
1746187200000|2025-05-02 12:00:00|19826.4|19824.2|20003.9|20001.7|20013.8|20011.6|19819.8|19817.6|27953
1746190800000|2025-05-02 13:00:00|20003.8|20001.6|19979.9|19978.8|20049.8|20047.6|19928.6|19927.5|72340
1746194400000|2025-05-02 14:00:00|19979.3|19978.2|20071.7|20070.6|20086.2|20085.1|19970.2|19969.1|67009
1746198000000|2025-05-02 15:00:00|20070.8|20069.7|20100.5|20099.4|20109.5|20108.4|20032.9|20031.8|47246
1746201600000|2025-05-02 16:00:00|20100.7|20099.6|20144.5|20143.4|20171.2|20170.1|20096.6|20095.5|51292
1746205200000|2025-05-02 17:00:00|20144.3|20143.2|20128.5|20127.4|20154.5|20153.4|20098.8|20097.7|36755
1746208800000|2025-05-02 18:00:00|20127.4|20126.3|20124.9|20123.8|20178.6|20177.5|20103.1|20102|32956
1746212400000|2025-05-02 19:00:00|20124|20122.9|20089.2|20088.1|20138.3|20137.2|20057.1|20056|64392
1746216000000|2025-05-02 20:00:00|20089.8|20087.6|20108.3|20103.3|20130.8|20128.6|20083.3|20081.1|14203
1746219600000|2025-05-02 21:00:00|20108.6|20103.6|20108.6|20103.6|20108.6|20103.6|20108.6|20103.6|0
1746396000000|2025-05-04 22:00:00|20091.8|20089.6|20023.6|20021.4|20093.7|20091.5|20016.4|20014.2|5766
1746399600000|2025-05-04 23:00:00|20023.4|20021.2|19993.4|19991.2|20030.3|20028.1|19961.7|19959.5|7094
1746403200000|2025-05-05 00:00:00|19993.6|19991.4|20011.7|20009.5|20019.2|20017|19977.6|19975.4|5960
1746406800000|2025-05-05 01:00:00|20011.8|20009.6|19912.4|19910.2|20011.8|20009.6|19899.9|19897.7|9383
1746410400000|2025-05-05 02:00:00|19911.4|19909.2|19943.6|19941.4|19958.9|19956.7|19903.8|19901.6|5343
1746414000000|2025-05-05 03:00:00|19943.7|19941.5|19965.8|19963.6|19981.9|19979.7|19930.6|19928.4|5061
1746417600000|2025-05-05 04:00:00|19965.7|19963.5|19944.6|19942.4|19968.1|19965.9|19926.7|19924.5|4474
1746421200000|2025-05-05 05:00:00|19944.7|19942.5|19970.8|19968.6|19980.6|19978.4|19944.7|19942.5|3539
1746424800000|2025-05-05 06:00:00|19970.7|19968.5|19969.9|19967.7|20006.8|20004.6|19968.7|19966.5|5144
1746428400000|2025-05-05 07:00:00|19971.2|19969|19965.7|19963.5|19977.9|19975.7|19945.8|19943.6|6280
1746432000000|2025-05-05 08:00:00|19962.4|19960.2|19908.7|19906.5|19985.3|19983.1|19885.9|19883.7|8692
1746435600000|2025-05-05 09:00:00|19908.6|19906.4|19919.7|19917.5|19936.2|19934|19891.4|19889.2|6597
1746439200000|2025-05-05 10:00:00|19920.2|19918|19918.3|19916.1|19928.7|19926.5|19891.2|19889|5980
1746442800000|2025-05-05 11:00:00|19919.9|19917.7|19888.7|19886.5|19926.9|19924.7|19875.2|19873|8536
1746446400000|2025-05-05 12:00:00|19888.8|19886.6|19912.8|19910.6|19920.2|19918|19879.1|19876.9|9625
1746450000000|2025-05-05 13:00:00|19912.7|19910.5|19967.9|19966.8|19983.2|19982.1|19897.1|19894.9|48934
1746453600000|2025-05-05 14:00:00|19967.5|19966.4|20016|20014.9|20025.7|20024.6|19921.5|19920.4|67201
1746457200000|2025-05-05 15:00:00|20015.2|20014.1|20012.6|20011.5|20035.7|20034.6|19977.3|19976.2|40852
1746460800000|2025-05-05 16:00:00|20012.3|20011.2|20043.5|20042.4|20054.7|20053.6|20003.7|20002.6|27861
1746464400000|2025-05-05 17:00:00|20043.3|20042.2|20055.9|20054.8|20066.4|20065.3|20015.3|20014.2|26131
1746468000000|2025-05-05 18:00:00|20055.4|20054.3|20061.7|20060.6|20101.9|20100.8|20050.7|20049.6|29928
1746471600000|2025-05-05 19:00:00|20062.9|20061.8|19978.1|19977|20065.4|20064.3|19958.9|19957.8|50861
1746475200000|2025-05-05 20:00:00|19977.8|19976.7|19954.5|19949.5|19980.9|19978.7|19914.1|19911.9|18620
1746478800000|2025-05-05 21:00:00|19954.4|19949.4|19943.9|19938.9|19955.4|19950.4|19938.3|19933.3|0
1746482400000|2025-05-05 22:00:00|19923.5|19921.3|19931.5|19929.3|19950.7|19948.5|19923.5|19921.3|2656
1746486000000|2025-05-05 23:00:00|19931.7|19929.5|19923|19920.8|19948.5|19946.3|19920.4|19918.2|3213
1746489600000|2025-05-06 00:00:00|19923.8|19921.6|19907.9|19905.7|19943.9|19941.7|19890.4|19888.2|5181
1746493200000|2025-05-06 01:00:00|19908|19905.8|19872.9|19870.7|19918|19915.8|19867|19864.8|6063
1746496800000|2025-05-06 02:00:00|19873|19870.8|19869.3|19867.1|19885.7|19883.5|19852.2|19850|5297
1746500400000|2025-05-06 03:00:00|19869.2|19867|19901.8|19899.6|19902.7|19900.5|19846.8|19844.6|3755
1746504000000|2025-05-06 04:00:00|19901.9|19899.7|19887.4|19885.2|19906|19903.8|19868.2|19866|2330
1746507600000|2025-05-06 05:00:00|19887.5|19885.3|19837.3|19835.1|19890.3|19888.1|19827.4|19825.2|3965
1746511200000|2025-05-06 06:00:00|19837|19834.8|19875.9|19873.7|19879.4|19877.2|19833.2|19831|4857
1746514800000|2025-05-06 07:00:00|19876.4|19874.2|19816.4|19814.2|19888.9|19886.7|19808.4|19806.2|10053
1746518400000|2025-05-06 08:00:00|19815.8|19813.6|19787.4|19785.2|19823.8|19821.6|19746.8|19744.6|13492
1746522000000|2025-05-06 09:00:00|19787.5|19785.3|19780.7|19778.5|19790.7|19788.5|19738.8|19736.6|9512
1746525600000|2025-05-06 10:00:00|19780.4|19778.2|19806|19803.8|19807.4|19805.2|19767|19764.8|6508
1746529200000|2025-05-06 11:00:00|19805.8|19803.6|19753.8|19751.6|19821.3|19819.1|19720.9|19718.7|13483
1746532800000|2025-05-06 12:00:00|19754.8|19752.6|19754.8|19752.6|19768.5|19766.3|19717.7|19715.5|12153
1746536400000|2025-05-06 13:00:00|19754.7|19752.5|19673.5|19672.4|19778.4|19777.3|19662.9|19661.8|66974
1746540000000|2025-05-06 14:00:00|19672.9|19671.8|19817|19815.9|19850|19848.9|19655.6|19654.5|73800
1746543600000|2025-05-06 15:00:00|19818.9|19817.8|19812.4|19811.3|19865.5|19864.4|19801.6|19800.5|46672
1746547200000|2025-05-06 16:00:00|19811.8|19810.7|19779.5|19778.4|19941.1|19940|19775.3|19774.2|67197
1746550800000|2025-05-06 17:00:00|19779.3|19778.2|19761.3|19760.2|19833.9|19832.8|19751.8|19750.7|40502
1746554400000|2025-05-06 18:00:00|19759.4|19758.3|19865.1|19864|19865.7|19864.6|19758.9|19757.8|39099
1746558000000|2025-05-06 19:00:00|19864.9|19863.8|19788.6|19787.5|19886.2|19885.1|19784.9|19783.8|52070
1746561600000|2025-05-06 20:00:00|19789.2|19787|19764.5|19759.5|19819.9|19817.7|19723.4|19721.2|20878
1746565200000|2025-05-06 21:00:00|19765.5|19760.5|19725.2|19720.2|19765.8|19760.8|19723.4|19718.4|0
1746568800000|2025-05-06 22:00:00|19725|19720|19995.4|19993.2|20045.4|20043.2|19718.7|19716.5|20168
1746572400000|2025-05-06 23:00:00|19995.2|19993|19984.4|19982.2|20003.3|20001.1|19947.3|19945.1|7033
1746576000000|2025-05-07 00:00:00|19984.2|19982|20000|19997.8|20022.5|20020.3|19922.8|19920.6|9033
1746579600000|2025-05-07 01:00:00|19999.9|19997.7|19969.2|19967|20022.9|20020.7|19951.4|19949.2|6715
1746583200000|2025-05-07 02:00:00|19969|19966.8|19913|19910.8|19972.5|19970.3|19893|19890.8|6425
1746586800000|2025-05-07 03:00:00|19912.9|19910.7|19920.3|19918.1|19938.4|19936.2|19909.3|19907.1|4093
1746590400000|2025-05-07 04:00:00|19919.3|19917.1|19930.2|19928|19952.3|19950.1|19918|19915.8|3446
1746594000000|2025-05-07 05:00:00|19930.3|19928.1|19896|19893.8|19932.5|19930.3|19888.2|19886|4203
1746597600000|2025-05-07 06:00:00|19895.9|19893.7|19898.5|19896.3|19918.3|19916.1|19869.8|19867.6|5441
1746601200000|2025-05-07 07:00:00|19898.4|19896.2|19930.5|19928.3|19937.8|19935.6|19890.7|19888.5|6503
1746604800000|2025-05-07 08:00:00|19930.3|19928.1|19923.7|19921.5|19941.7|19939.5|19886.9|19884.7|8039
1746608400000|2025-05-07 09:00:00|19923.8|19921.6|19907.5|19905.3|19935|19932.8|19888.4|19886.2|5361
1746612000000|2025-05-07 10:00:00|19907.3|19905.1|19913.5|19911.3|19924.3|19922.1|19883.8|19881.6|6083
1746615600000|2025-05-07 11:00:00|19913.8|19911.6|19912.8|19910.6|19946.8|19944.6|19897.4|19895.2|6970
1746619200000|2025-05-07 12:00:00|19912.7|19910.5|19849.9|19847.7|19914.4|19912.2|19825.7|19823.5|15857
1746622800000|2025-05-07 13:00:00|19849.8|19847.6|19852.2|19851.1|19860|19858.9|19775.2|19774.1|60527
1746626400000|2025-05-07 14:00:00|19851.9|19850.8|19759.2|19758.1|19895.9|19894.8|19747.4|19746.3|61101
1746630000000|2025-05-07 15:00:00|19760.2|19759.1|19766.9|19765.8|19773.9|19772.8|19705|19703.9|65793
1746633600000|2025-05-07 16:00:00|19765.7|19764.6|19812.6|19811.5|19818|19816.9|19720.7|19719.6|38610
1746637200000|2025-05-07 17:00:00|19812.5|19811.4|19740.6|19739.5|19839.8|19838.7|19721.1|19720|35695
1746640800000|2025-05-07 18:00:00|19741.7|19740.6|19802.5|19801.4|19819.6|19818.5|19597.3|19596.2|87729
1746644400000|2025-05-07 19:00:00|19802.8|19801.7|19866.2|19865.1|19971.3|19970.2|19683.9|19682.8|102282
1746648000000|2025-05-07 20:00:00|19866.7|19864.5|19877.3|19872.3|19916.5|19914.3|19834|19831.8|20088
1746651600000|2025-05-07 21:00:00|19878.1|19873.1|19870.3|19865.3|19885.1|19880.1|19869.3|19864.3|0
1746655200000|2025-05-07 22:00:00|19843.3|19841.1|19864.3|19862.1|19877.5|19875.3|19831.9|19829.7|3558
1746658800000|2025-05-07 23:00:00|19864.4|19862.2|19873.3|19871.1|19895.6|19893.4|19862|19859.8|3368
1746662400000|2025-05-08 00:00:00|19874.6|19872.4|19947.9|19945.7|19959|19956.8|19846.6|19844.4|8945
1746666000000|2025-05-08 01:00:00|19947.5|19945.3|19987.3|19985.1|20044.1|20041.9|19935|19932.8|12683
1746669600000|2025-05-08 02:00:00|19987.1|19984.9|20019.5|20017.3|20036.5|20034.3|19987.1|19984.9|4662
1746673200000|2025-05-08 03:00:00|20019.4|20017.2|20085.1|20082.9|20090.5|20088.3|20018.8|20016.6|6685
1746676800000|2025-05-08 04:00:00|20085|20082.8|20104.8|20102.6|20118.5|20116.3|20078.1|20075.9|6140
1746680400000|2025-05-08 05:00:00|20104.6|20102.4|20077.5|20075.3|20116|20113.8|20069.1|20066.9|5654
1746684000000|2025-05-08 06:00:00|20077.4|20075.2|20066.8|20064.6|20081|20078.8|20045|20042.8|6361
1746687600000|2025-05-08 07:00:00|20066.6|20064.4|20098.9|20096.7|20112.8|20110.6|20057.6|20055.4|7818
1746691200000|2025-05-08 08:00:00|20097.4|20095.2|20146.8|20144.6|20151.5|20149.3|20075|20072.8|8064
1746694800000|2025-05-08 09:00:00|20146.9|20144.7|20166.6|20164.4|20182.9|20180.7|20135.4|20133.2|6253
1746698400000|2025-05-08 10:00:00|20166.9|20164.7|20174.9|20172.7|20178.3|20176.1|20147.8|20145.6|6831
1746702000000|2025-05-08 11:00:00|20172.5|20170.3|20119|20116.8|20177.1|20174.9|20105.9|20103.7|11015
1746705600000|2025-05-08 12:00:00|20119.1|20116.9|20095.4|20093.2|20147.4|20145.2|20056.9|20054.7|23242
1746709200000|2025-05-08 13:00:00|20095.5|20093.3|20010.1|20009|20103.6|20101.4|19981.7|19980.6|56929
1746712800000|2025-05-08 14:00:00|20011.4|20010.3|19938.6|19937.5|20045.4|20044.3|19901|19899.9|71685
1746716400000|2025-05-08 15:00:00|19938.7|19937.6|20186.8|20185.7|20230.8|20229.7|19915.7|19914.6|101813
1746720000000|2025-05-08 16:00:00|20185.3|20184.2|20244|20242.9|20249.4|20248.3|20181.8|20180.7|45334
1746723600000|2025-05-08 17:00:00|20245.6|20244.5|20165.5|20164.4|20249.8|20248.7|20162|20160.9|36718
1746727200000|2025-05-08 18:00:00|20167.8|20166.7|20198.4|20197.3|20231.8|20230.7|20152.3|20151.2|36910
1746730800000|2025-05-08 19:00:00|20199.2|20198.1|20067.3|20066.2|20244.8|20243.7|20056.5|20055.4|71996
1746734400000|2025-05-08 20:00:00|20066.6|20065.5|20071.1|20066.1|20092.9|20090.7|20057.4|20055.2|16630
1746738000000|2025-05-08 21:00:00|20071.2|20066.2|20098.9|20093.9|20102.9|20097.9|20071.2|20066.2|0
1746741600000|2025-05-08 22:00:00|20096.9|20094.7|20082.9|20080.7|20102|20099.8|20059.2|20057|4248
1746745200000|2025-05-08 23:00:00|20082.5|20080.3|20060.4|20058.2|20092.7|20090.5|20047.5|20045.3|4601
1746748800000|2025-05-09 00:00:00|20060.3|20058.1|20043.2|20041|20061.7|20059.5|20002.2|20000|6148
1746752400000|2025-05-09 01:00:00|20043|20040.8|20080.8|20078.6|20081.8|20079.6|20034.2|20032|4144
1746756000000|2025-05-09 02:00:00|20080.9|20078.7|20074.2|20072|20122.3|20120.1|20070.3|20068.1|5955
1746759600000|2025-05-09 03:00:00|20074.4|20072.2|20106.3|20104.1|20111|20108.8|20046.8|20044.6|5375
1746763200000|2025-05-09 04:00:00|20106.5|20104.3|20104.8|20102.6|20115.4|20113.2|20091.8|20089.6|2594
1746766800000|2025-05-09 05:00:00|20104.7|20102.5|20113.8|20111.6|20124|20121.8|20078|20075.8|4319
1746770400000|2025-05-09 06:00:00|20114|20111.8|20112|20109.8|20125.3|20123.1|20094|20091.8|3999
1746774000000|2025-05-09 07:00:00|20112.2|20110|20114.2|20112|20153.4|20151.2|20089.4|20087.2|8305
1746777600000|2025-05-09 08:00:00|20113.9|20111.7|20095.9|20093.7|20123|20120.8|20087|20084.8|6008
1746781200000|2025-05-09 09:00:00|20095.8|20093.6|20119.5|20117.3|20120.8|20118.6|20093.4|20091.2|3527
1746784800000|2025-05-09 10:00:00|20119.7|20117.5|20151.3|20149.1|20159.2|20157|20117.5|20115.3|5402
1746788400000|2025-05-09 11:00:00|20151.4|20149.2|20127.8|20125.6|20206.4|20204.2|20063.8|20061.6|19574
1746792000000|2025-05-09 12:00:00|20125.2|20123|20153.9|20151.7|20174.7|20172.5|20116.4|20114.2|12967
1746795600000|2025-05-09 13:00:00|20154|20151.8|20177.4|20176.3|20200.4|20199.3|20125.6|20124.5|49524
1746799200000|2025-05-09 14:00:00|20178.6|20177.5|20064.9|20063.8|20199.1|20198|19983.6|19982.5|81193
1746802800000|2025-05-09 15:00:00|20065.8|20064.7|20093.1|20092|20099.5|20098.4|20027.9|20026.8|52136
1746806400000|2025-05-09 16:00:00|20092.8|20091.7|20014.4|20013.3|20096.8|20095.7|19997.3|19996.2|41892
1746810000000|2025-05-09 17:00:00|20012.5|20011.4|20077.9|20076.8|20083|20081.9|19985.3|19984.2|37367
1746813600000|2025-05-09 18:00:00|20078.3|20077.2|20064.4|20063.3|20082.3|20081.2|20034.4|20033.3|27318
1746817200000|2025-05-09 19:00:00|20064.7|20063.6|20058.5|20057.4|20106.8|20105.7|20051.5|20050.4|47433
1746820800000|2025-05-09 20:00:00|20055.3|20054.2|20066.6|20061.6|20069.1|20066.9|20040.4|20038.2|13118
1746824400000|2025-05-09 21:00:00|20066.3|20061.3|20066.3|20061.3|20066.3|20061.3|20066.3|20061.3|0
1747000800000|2025-05-11 22:00:00|20383.6|20381.4|20330.9|20328.7|20391.3|20389.1|20300.4|20298.2|10804
1747004400000|2025-05-11 23:00:00|20331.2|20329|20375.3|20373.1|20425.2|20423|20326.7|20324.5|8755
1747008000000|2025-05-12 00:00:00|20375.2|20373|20415.5|20413.3|20430.2|20428|20364.4|20362.2|8176
1747011600000|2025-05-12 01:00:00|20415.4|20413.2|20438.8|20436.6|20468.9|20466.7|20411|20408.8|9811
1747015200000|2025-05-12 02:00:00|20438|20435.8|20451|20448.8|20455.3|20453.1|20426|20423.8|4642
1747018800000|2025-05-12 03:00:00|20451.2|20449|20448.8|20446.6|20460.3|20458.1|20434.4|20432.2|3638
1747022400000|2025-05-12 04:00:00|20448.4|20446.2|20453.3|20451.1|20457.5|20455.3|20443|20440.8|2227
1747026000000|2025-05-12 05:00:00|20453.4|20451.2|20474.7|20472.5|20485.2|20483|20446|20443.8|4226
1747029600000|2025-05-12 06:00:00|20474.8|20472.6|20485.3|20483.1|20515.5|20513.3|20463.9|20461.7|8394
1747033200000|2025-05-12 07:00:00|20487|20484.8|20733.5|20731.3|20853|20850.8|20486.5|20484.3|36188
1747036800000|2025-05-12 08:00:00|20735.5|20733.3|20798.7|20796.5|20820.4|20818.2|20701.4|20699.2|16756
1747040400000|2025-05-12 09:00:00|20798.8|20796.6|20829|20826.8|20835.7|20833.5|20796.5|20794.3|8988
1747044000000|2025-05-12 10:00:00|20829.3|20827.1|20893.9|20891.7|20905.2|20903|20804.9|20802.7|17067
1747047600000|2025-05-12 11:00:00|20894|20891.8|20836.2|20834|20914|20911.8|20805.2|20803|22293
1747051200000|2025-05-12 12:00:00|20836.4|20834.2|20839|20836.8|20887|20884.8|20830|20827.8|17710
1747054800000|2025-05-12 13:00:00|20839.2|20837|20701|20699.9|20862.2|20860|20668.5|20667.4|84310
1747058400000|2025-05-12 14:00:00|20701.3|20700.2|20688|20686.9|20766.6|20765.5|20606.1|20605|84913
1747062000000|2025-05-12 15:00:00|20689.4|20688.3|20684.7|20683.6|20726.4|20725.3|20673.7|20672.6|49343
1747065600000|2025-05-12 16:00:00|20684.9|20683.8|20796.2|20795.1|20801.5|20800.4|20677.5|20676.4|45809
1747069200000|2025-05-12 17:00:00|20796.4|20795.3|20826.3|20825.2|20852.8|20851.7|20790.6|20789.5|46238
1747072800000|2025-05-12 18:00:00|20825.3|20824.2|20812.1|20811|20858.9|20857.8|20810.2|20809.1|37885
1747076400000|2025-05-12 19:00:00|20812.6|20811.5|20866.1|20865|20870.4|20869.3|20776.3|20775.2|74045
1747080000000|2025-05-12 20:00:00|20865.8|20864.7|20878.3|20873.3|20912.9|20910.7|20855.4|20853.2|21846
1747083600000|2025-05-12 21:00:00|20878.8|20873.8|20880.5|20875.5|20882.7|20877.7|20873|20868|2
1747087200000|2025-05-12 22:00:00|20874.4|20872.2|20839.3|20837.1|20881.3|20879.1|20833|20830.8|4681
1747090800000|2025-05-12 23:00:00|20839.3|20837.1|20827.7|20825.5|20883.5|20881.3|20827.7|20825.5|4551
1747094400000|2025-05-13 00:00:00|20827.8|20825.6|20794.9|20792.7|20829|20826.8|20785.9|20783.7|6583
1747098000000|2025-05-13 01:00:00|20795|20792.8|20794.3|20792.1|20814.3|20812.1|20783.4|20781.2|5062
1747101600000|2025-05-13 02:00:00|20794.5|20792.3|20791.7|20789.5|20813.5|20811.3|20769.5|20767.3|5935
1747105200000|2025-05-13 03:00:00|20791.5|20789.3|20763.4|20761.2|20794.5|20792.3|20762|20759.8|3277
1747108800000|2025-05-13 04:00:00|20763.2|20761|20759.5|20757.3|20773.5|20771.3|20737.9|20735.7|4703
1747112400000|2025-05-13 05:00:00|20759.4|20757.2|20780.3|20778.1|20786.7|20784.5|20756.4|20754.2|3554
1747116000000|2025-05-13 06:00:00|20781.2|20779|20767.8|20765.6|20801.8|20799.6|20766|20763.8|5002
1747119600000|2025-05-13 07:00:00|20768|20765.8|20766.9|20764.7|20788.8|20786.6|20750.4|20748.2|7430
1747123200000|2025-05-13 08:00:00|20768.5|20766.3|20754|20751.8|20796.4|20794.2|20745.4|20743.2|8618
1747126800000|2025-05-13 09:00:00|20753.9|20751.7|20801.2|20799|20801.2|20799|20747.8|20745.6|5204
1747130400000|2025-05-13 10:00:00|20801.5|20799.3|20810|20807.8|20830|20827.8|20779.8|20777.6|8455
1747134000000|2025-05-13 11:00:00|20810.2|20808|20860.5|20858.3|20863.3|20861.1|20806|20803.8|8914
1747137600000|2025-05-13 12:00:00|20862.2|20860|20928.2|20926|20979.9|20977.7|20850.4|20848.2|24023
1747141200000|2025-05-13 13:00:00|20928|20925.8|21043.6|21042.5|21050.4|21049.3|20892.7|20891.6|67119
1747144800000|2025-05-13 14:00:00|21044.9|21043.8|21170|21168.9|21177.4|21176.3|21036.4|21035.3|87970
1747148400000|2025-05-13 15:00:00|21168.9|21167.8|21202.1|21201|21219.7|21218.6|21149.5|21148.4|55102
1747152000000|2025-05-13 16:00:00|21202.2|21201.1|21238.6|21237.5|21255.3|21254.2|21170.9|21169.8|46991
1747155600000|2025-05-13 17:00:00|21237.9|21236.8|21211.8|21210.7|21261.4|21260.3|21210|21208.9|41637
1747159200000|2025-05-13 18:00:00|21212.6|21211.5|21245.1|21244|21249.1|21248|21191.4|21190.3|35078
1747162800000|2025-05-13 19:00:00|21244|21242.9|21189.4|21188.3|21259.3|21258.2|21176.5|21175.4|59241
1747166400000|2025-05-13 20:00:00|21188.7|21187.6|21176.9|21171.9|21192.7|21190.5|21166.5|21164.3|17858
1747170000000|2025-05-13 21:00:00|21177.2|21172.2|21186|21181|21187.6|21182.6|21172.9|21167.9|1
1747173600000|2025-05-13 22:00:00|21173.8|21171.6|21182.8|21180.6|21193.3|21191.1|21172.3|21170.1|3241
1747177200000|2025-05-13 23:00:00|21183|21180.8|21214.1|21211.9|21222.5|21220.3|21174.3|21172.1|5678
1747180800000|2025-05-14 00:00:00|21214.2|21212|21189.8|21187.6|21219|21216.8|21182.6|21180.4|6183
1747184400000|2025-05-14 01:00:00|21189.7|21187.5|21205.3|21203.1|21205.5|21203.3|21168.8|21166.6|6000
1747188000000|2025-05-14 02:00:00|21205.2|21203|21196.6|21194.4|21212.6|21210.4|21183.8|21181.6|4786
1747191600000|2025-05-14 03:00:00|21196.7|21194.5|21210.3|21208.1|21220.5|21218.3|21193.3|21191.1|3863
1747195200000|2025-05-14 04:00:00|21210.2|21208|21228.7|21226.5|21237.6|21235.4|21203.2|21201|4361
1747198800000|2025-05-14 05:00:00|21228.6|21226.4|21238.1|21235.9|21245.1|21242.9|21224.3|21222.1|4667
1747202400000|2025-05-14 06:00:00|21238.6|21236.4|21270|21267.8|21275.3|21273.1|21227.2|21225|6735
1747206000000|2025-05-14 07:00:00|21270.1|21267.9|21227.6|21225.4|21273.8|21271.6|21203.3|21201.1|10641
1747209600000|2025-05-14 08:00:00|21227.7|21225.5|21195.8|21193.6|21236|21233.8|21178.8|21176.6|9333
1747213200000|2025-05-14 09:00:00|21195.7|21193.5|21182|21179.8|21211.6|21209.4|21160.1|21157.9|10095
1747216800000|2025-05-14 10:00:00|21182.1|21179.9|21215.2|21213|21225.2|21223|21176.1|21173.9|7903
1747220400000|2025-05-14 11:00:00|21215.6|21213.4|21266.1|21263.9|21304.5|21302.3|21214.1|21211.9|15823
1747224000000|2025-05-14 12:00:00|21266.2|21264|21246.3|21244.1|21288.8|21286.6|21239.2|21237|14562
1747227600000|2025-05-14 13:00:00|21246.5|21244.3|21251.5|21250.4|21325.9|21324.8|21196.3|21195.2|75780
1747231200000|2025-05-14 14:00:00|21251.3|21250.2|21280|21278.9|21292.2|21291.1|21221.8|21220.7|64895
1747234800000|2025-05-14 15:00:00|21279.7|21278.6|21298.1|21297|21310.5|21309.4|21211|21209.9|53501
1747238400000|2025-05-14 16:00:00|21298.4|21297.3|21288.9|21287.8|21341.2|21340.1|21277.3|21276.2|35943
1747242000000|2025-05-14 17:00:00|21288.5|21287.4|21286|21284.9|21290.4|21289.3|21202.1|21201|45687
1747245600000|2025-05-14 18:00:00|21284.4|21283.3|21287|21285.9|21319.4|21318.3|21256.4|21255.3|40673
1747249200000|2025-05-14 19:00:00|21287.1|21286|21316.1|21315|21325.7|21324.6|21250.6|21249.5|60063
1747252800000|2025-05-14 20:00:00|21312.1|21311|21314.6|21309.6|21328.7|21326.5|21295.4|21293.2|14396
1747256400000|2025-05-14 21:00:00|21317.2|21312.2|21292.7|21287.7|21317.2|21312.2|21285.7|21280.7|0
1747260000000|2025-05-14 22:00:00|21298.2|21293.2|21298|21295.8|21304.4|21302.2|21281.4|21279.2|3571
1747263600000|2025-05-14 23:00:00|21298.1|21295.9|21294.2|21292|21301.2|21299|21276|21273.8|4732
1747267200000|2025-05-15 00:00:00|21294.1|21291.9|21300|21297.8|21308.6|21306.4|21285.9|21283.7|3821
1747270800000|2025-05-15 01:00:00|21299.9|21297.7|21291.7|21289.5|21315.6|21313.4|21284.4|21282.2|5180
1747274400000|2025-05-15 02:00:00|21291.9|21289.7|21325|21322.8|21330.7|21328.5|21283.9|21281.7|4177
1747278000000|2025-05-15 03:00:00|21324.9|21322.7|21298|21295.8|21328|21325.8|21295.4|21293.2|3033
1747281600000|2025-05-15 04:00:00|21298.1|21295.9|21303|21300.8|21307|21304.8|21291.5|21289.3|1605
1747285200000|2025-05-15 05:00:00|21303.4|21301.2|21249.6|21247.4|21305.6|21303.4|21235.9|21233.7|5956
1747288800000|2025-05-15 06:00:00|21249.5|21247.3|21263.5|21261.3|21285.5|21283.3|21243.5|21241.3|5412
1747292400000|2025-05-15 07:00:00|21263.1|21260.9|21190.6|21188.4|21276.1|21273.9|21183.9|21181.7|11278
1747296000000|2025-05-15 08:00:00|21189.6|21187.4|21134.2|21132|21208.7|21206.5|21117.6|21115.4|13114
1747299600000|2025-05-15 09:00:00|21134.1|21131.9|21177.5|21175.3|21182.5|21180.3|21110.7|21108.5|9165
1747303200000|2025-05-15 10:00:00|21177.4|21175.2|21169.2|21167|21177.5|21175.3|21143.1|21140.9|6431
1747306800000|2025-05-15 11:00:00|21169.1|21166.9|21193.5|21191.3|21220|21217.8|21166.2|21164|9872
1747310400000|2025-05-15 12:00:00|21191.5|21189.3|21206.6|21204.4|21248.4|21246.2|21161.2|21159|19172
1747314000000|2025-05-15 13:00:00|21206.1|21203.9|21216.3|21215.2|21257.1|21256|21166.7|21165.6|59512
1747317600000|2025-05-15 14:00:00|21214.8|21213.7|21252.3|21251.2|21262.4|21261.3|21174.9|21173.8|67475
1747321200000|2025-05-15 15:00:00|21252.8|21251.7|21345.9|21344.8|21363.6|21362.5|21245.7|21244.6|61601
1747324800000|2025-05-15 16:00:00|21345.7|21344.6|21408.8|21407.7|21410.1|21409|21335.5|21334.4|42347
1747328400000|2025-05-15 17:00:00|21409.2|21408.1|21394|21392.9|21447.4|21446.3|21387.3|21386.2|39849
1747332000000|2025-05-15 18:00:00|21394.2|21393.1|21309.4|21308.3|21394.4|21393.3|21294.2|21293.1|57613
1747335600000|2025-05-15 19:00:00|21309.7|21308.6|21335.2|21334.1|21340.5|21339.4|21220.7|21219.6|83517
1747339200000|2025-05-15 20:00:00|21335|21333.9|21308.8|21303.8|21357.8|21355.6|21306.5|21303.8|17188
1747342800000|2025-05-15 21:00:00|21309.1|21304.1|21321|21316|21324.7|21319.7|21309.1|21304.1|2
1747346400000|2025-05-15 22:00:00|21314|21311.8|21304|21301.8|21323|21320.8|21301.8|21299.6|3205
1747350000000|2025-05-15 23:00:00|21304.3|21302.1|21334.7|21332.5|21336|21333.8|21302.6|21300.4|2786
1747353600000|2025-05-16 00:00:00|21336.6|21334.4|21280.1|21277.9|21355.6|21353.4|21277.6|21275.4|6623
1747357200000|2025-05-16 01:00:00|21280.1|21277.9|21290.6|21288.4|21297.8|21295.6|21269.1|21266.9|4692
1747360800000|2025-05-16 02:00:00|21290.7|21288.5|21321.9|21319.7|21328.8|21326.6|21281.5|21279.3|4215
1747364400000|2025-05-16 03:00:00|21321.8|21319.6|21325.6|21323.4|21336.3|21334.1|21315.8|21313.6|2496
1747368000000|2025-05-16 04:00:00|21325.7|21323.5|21322.6|21320.4|21339.4|21337.2|21318|21315.8|2509
1747371600000|2025-05-16 05:00:00|21322.1|21319.9|21306.2|21304|21326.6|21324.4|21303.8|21301.6|2542
1747375200000|2025-05-16 06:00:00|21306.4|21304.2|21289.1|21286.9|21329.4|21327.2|21283.1|21280.9|4032
1747378800000|2025-05-16 07:00:00|21289|21286.8|21362.6|21360.4|21375.5|21373.3|21281.6|21279.4|6691
1747382400000|2025-05-16 08:00:00|21363.8|21361.6|21381.3|21379.1|21397.9|21395.7|21358.3|21356.1|7223
1747386000000|2025-05-16 09:00:00|21381.4|21379.2|21359.2|21357|21388.1|21385.9|21357.6|21355.4|4890
1747389600000|2025-05-16 10:00:00|21359.4|21357.2|21377.7|21375.5|21390.1|21387.9|21350.1|21347.9|5605
1747393200000|2025-05-16 11:00:00|21378|21375.8|21400.7|21398.5|21406.3|21404.1|21368|21365.8|6197
1747396800000|2025-05-16 12:00:00|21401.4|21399.2|21359|21356.8|21420.9|21418.7|21354.6|21352.4|12517
1747400400000|2025-05-16 13:00:00|21359.1|21356.9|21359.3|21358.2|21423.9|21421.7|21308.6|21307.5|68006
1747404000000|2025-05-16 14:00:00|21357.5|21356.4|21311.5|21310.4|21377.8|21376.7|21242.1|21241|71189
1747407600000|2025-05-16 15:00:00|21311.6|21310.5|21334.2|21333.1|21364.4|21363.3|21295.9|21294.8|40920
1747411200000|2025-05-16 16:00:00|21334.3|21333.2|21349.2|21348.1|21372|21370.9|21327.9|21326.8|29443
1747414800000|2025-05-16 17:00:00|21348.2|21347.1|21368.5|21367.4|21401|21399.9|21340.6|21339.5|30580
1747418400000|2025-05-16 18:00:00|21367.4|21366.3|21397.4|21396.3|21413.2|21412.1|21358.2|21357.1|26954
1747422000000|2025-05-16 19:00:00|21397|21395.9|21425.4|21424.3|21431.9|21430.8|21383.8|21382.7|47796
1747425600000|2025-05-16 20:00:00|21425.6|21424.5|21329.1|21324.1|21430.6|21428.4|21303.7|21301.5|16924
1747429200000|2025-05-16 21:00:00|21329|21324|21327.5|21322.5|21329|21324|21327.5|21322.5|0
1747605600000|2025-05-18 22:00:00|21246.6|21244.4|21293.9|21291.7|21297.2|21295|21219.4|21217.2|11703
1747609200000|2025-05-18 23:00:00|21293.7|21291.5|21304.6|21302.4|21340.7|21338.5|21279.3|21277.1|6004
1747612800000|2025-05-19 00:00:00|21304.1|21301.9|21225.7|21223.5|21305.7|21303.5|21187.9|21185.7|12624
1747616400000|2025-05-19 01:00:00|21225.5|21223.3|21197.8|21195.6|21232.8|21230.6|21196.6|21194.4|6125
1747620000000|2025-05-19 02:00:00|21198.2|21196|21187.7|21185.5|21223.4|21221.2|21183.9|21181.7|5975
1747623600000|2025-05-19 03:00:00|21187.5|21185.3|21135.7|21133.5|21188.2|21186|21119.5|21117.3|7359
1747627200000|2025-05-19 04:00:00|21135.6|21133.4|21145|21142.8|21162|21159.8|21129.1|21126.9|6009
1747630800000|2025-05-19 05:00:00|21145.2|21143|21170.1|21167.9|21176.7|21174.5|21136.4|21134.2|5100
1747634400000|2025-05-19 06:00:00|21170.4|21168.2|21110.7|21108.5|21211.9|21209.7|21110|21107.8|9911
1747638000000|2025-05-19 07:00:00|21110.5|21108.3|21116.9|21114.7|21149.1|21146.9|21085.7|21083.5|10423
1747641600000|2025-05-19 08:00:00|21117|21114.8|21058.2|21056|21117.1|21114.9|21036|21033.8|13718
1747645200000|2025-05-19 09:00:00|21059.3|21057.1|21087.7|21085.5|21102.2|21100|21040.7|21038.5|7136
1747648800000|2025-05-19 10:00:00|21087.3|21085.1|21109.3|21107.1|21128.2|21126|21054.4|21052.2|8014
1747652400000|2025-05-19 11:00:00|21109.5|21107.3|21127.2|21125|21135.5|21133.3|21085.5|21083.3|8180
1747656000000|2025-05-19 12:00:00|21127.6|21125.4|21135.4|21133.2|21142.9|21140.7|21087.6|21085.4|12148
1747659600000|2025-05-19 13:00:00|21135.7|21133.5|21279.7|21278.6|21297.1|21296|21078|21075.8|73015
1747663200000|2025-05-19 14:00:00|21279.5|21278.4|21315.8|21314.7|21385.9|21384.8|21270.6|21269.5|68523
1747666800000|2025-05-19 15:00:00|21316.9|21315.8|21355.5|21354.4|21396.2|21395.1|21303.9|21302.8|41938
1747670400000|2025-05-19 16:00:00|21355.3|21354.2|21419.6|21418.5|21423.8|21422.7|21349.8|21348.7|34776
1747674000000|2025-05-19 17:00:00|21417.4|21416.3|21421.2|21420.1|21465.3|21464.2|21411.9|21410.8|43211
1747677600000|2025-05-19 18:00:00|21420.7|21419.6|21418.6|21417.5|21427.1|21426|21372.9|21371.8|38107
1747681200000|2025-05-19 19:00:00|21416.7|21415.6|21445.9|21444.8|21455.7|21454.6|21367.4|21366.3|58949
1747684800000|2025-05-19 20:00:00|21444.7|21443.6|21440.6|21435.6|21450.8|21448.6|21400.6|21398.4|14588
1747688400000|2025-05-19 21:00:00|21440.2|21435.2|21441|21436|21450.1|21445.1|21434.8|21429.8|0
1747692000000|2025-05-19 22:00:00|21438.5|21436.3|21426.1|21423.9|21440.4|21438.2|21418.9|21416.7|3628
1747695600000|2025-05-19 23:00:00|21425.5|21423.3|21465.4|21463.2|21485|21482.8|21423.1|21420.9|7136
1747699200000|2025-05-20 00:00:00|21465.1|21462.9|21439|21436.8|21487.9|21485.7|21438.4|21436.2|5515
1747702800000|2025-05-20 01:00:00|21439.6|21437.4|21383.5|21381.3|21439.6|21437.4|21363.3|21361.1|8267
1747706400000|2025-05-20 02:00:00|21384.1|21381.9|21379.8|21377.6|21392.1|21389.9|21360.8|21358.6|4271
1747710000000|2025-05-20 03:00:00|21379.7|21377.5|21359.9|21357.7|21380.3|21378.1|21353.8|21351.6|3378
1747713600000|2025-05-20 04:00:00|21359.8|21357.6|21373.3|21371.1|21377.4|21375.2|21347.6|21345.4|3054
1747717200000|2025-05-20 05:00:00|21373.4|21371.2|21343.9|21341.7|21412.3|21410.1|21341.3|21339.1|5952
1747720800000|2025-05-20 06:00:00|21343.8|21341.6|21348.9|21346.7|21357.8|21355.6|21319.6|21317.4|6467
1747724400000|2025-05-20 07:00:00|21347.8|21345.6|21369.7|21367.5|21405.3|21403.1|21334|21331.8|8582
1747728000000|2025-05-20 08:00:00|21369.6|21367.4|21359.4|21357.2|21386.4|21384.2|21337.5|21335.3|6787
1747731600000|2025-05-20 09:00:00|21359.6|21357.4|21351.4|21349.2|21378.1|21375.9|21340.9|21338.7|4695
1747735200000|2025-05-20 10:00:00|21351.6|21349.4|21387.6|21385.4|21389.4|21387.2|21344.9|21342.7|5570
1747738800000|2025-05-20 11:00:00|21387.8|21385.6|21389.8|21387.6|21409.1|21406.9|21382.5|21380.3|6931
1747742400000|2025-05-20 12:00:00|21388.6|21386.4|21361.4|21359.2|21399.3|21397.1|21344.5|21342.3|9150
1747746000000|2025-05-20 13:00:00|21361|21358.8|21324.6|21323.5|21383.4|21381.2|21285|21283.9|61313
1747749600000|2025-05-20 14:00:00|21324.1|21323|21334.2|21333.1|21378.1|21377|21291.5|21290.4|56542
1747753200000|2025-05-20 15:00:00|21333.4|21332.3|21365|21363.9|21374.7|21373.6|21314.1|21313|37546
1747756800000|2025-05-20 16:00:00|21362.6|21361.5|21384.6|21383.5|21397.6|21396.5|21331.3|21330.2|31466
1747760400000|2025-05-20 17:00:00|21384.9|21383.8|21359|21357.9|21399.1|21398|21335.9|21334.8|30641
1747764000000|2025-05-20 18:00:00|21357.2|21356.1|21275.3|21274.2|21367.3|21366.2|21267.4|21266.3|45945
1747767600000|2025-05-20 19:00:00|21274.7|21273.6|21372.4|21371.3|21377.1|21376|21224.3|21223.2|64664
1747771200000|2025-05-20 20:00:00|21373.7|21371.5|21346.5|21341.5|21376.9|21374.7|21324.4|21322.2|14396
1747774800000|2025-05-20 21:00:00|21346.9|21341.9|21342.1|21337.1|21348.4|21343.4|21341.1|21336.1|0
1747778400000|2025-05-20 22:00:00|21338.7|21336.5|21328.9|21326.7|21344.9|21342.7|21271.9|21269.7|7579
1747782000000|2025-05-20 23:00:00|21328.3|21326.1|21359.7|21357.5|21359.7|21357.5|21325.6|21323.4|3357
1747785600000|2025-05-21 00:00:00|21358.7|21356.5|21351.9|21349.7|21371.7|21369.5|21332.9|21330.7|4671
1747789200000|2025-05-21 01:00:00|21351.8|21349.6|21329.9|21327.7|21363.2|21361|21316.7|21314.5|4870
1747792800000|2025-05-21 02:00:00|21330.8|21328.6|21306.7|21304.5|21333.6|21331.4|21302.6|21300.4|4394
1747796400000|2025-05-21 03:00:00|21306.6|21304.4|21305.9|21303.7|21325.9|21323.7|21298.2|21296|2954
1747800000000|2025-05-21 04:00:00|21305.8|21303.6|21286.4|21284.2|21306.2|21304|21278.2|21276|2879
1747803600000|2025-05-21 05:00:00|21286.3|21284.1|21259.6|21257.4|21312.6|21310.4|21255.7|21253.5|4381
1747807200000|2025-05-21 06:00:00|21259.2|21257|21222.6|21220.4|21268.4|21266.2|21214.8|21212.6|9416
1747810800000|2025-05-21 07:00:00|21222.2|21220|21272.2|21270|21277.1|21274.9|21221.7|21219.5|5485
1747814400000|2025-05-21 08:00:00|21271.2|21269|21251.1|21248.9|21276.1|21273.9|21218.3|21216.1|5621
1747818000000|2025-05-21 09:00:00|21250.9|21248.7|21198.3|21196.1|21264.1|21261.9|21192.2|21190|7220
1747821600000|2025-05-21 10:00:00|21198.2|21196|21228.8|21226.6|21230.8|21228.6|21158.2|21156|8451
1747825200000|2025-05-21 11:00:00|21228.7|21226.5|21267.9|21265.7|21283.6|21281.4|21224.6|21222.4|9161
1747828800000|2025-05-21 12:00:00|21267.8|21265.6|21241.2|21239|21270.6|21268.4|21212.4|21210.2|12420
1747832400000|2025-05-21 13:00:00|21241.3|21239.1|21305.4|21304.3|21335.8|21334.7|21190.9|21188.7|57614
1747836000000|2025-05-21 14:00:00|21304.9|21303.8|21384.7|21383.6|21386.3|21385.2|21293.8|21292.7|64564
1747839600000|2025-05-21 15:00:00|21384.8|21383.7|21441.9|21440.8|21462|21460.9|21374.8|21373.7|57283
1747843200000|2025-05-21 16:00:00|21443|21441.9|21442.1|21441|21485.2|21484.1|21437.9|21436.8|34769
1747846800000|2025-05-21 17:00:00|21443.3|21442.2|21201.5|21200.4|21451.6|21450.5|21088.3|21087.2|126208
1747850400000|2025-05-21 18:00:00|21202.4|21201.3|21107.3|21106.2|21212.3|21211.2|21097.2|21096.1|60812
1747854000000|2025-05-21 19:00:00|21107.4|21106.3|21076.4|21075.3|21147.5|21146.4|21001.5|21000.4|86106
1747857600000|2025-05-21 20:00:00|21075.8|21074.7|21073.9|21068.9|21082.1|21079.9|21037.8|21035.6|17912
1747861200000|2025-05-21 21:00:00|21075.1|21070.1|21077.2|21072.2|21084.8|21079.8|21071.9|21066.9|0
1747864800000|2025-05-21 22:00:00|21071.9|21069.7|21073.4|21071.2|21105.9|21103.7|21042.9|21040.7|6287
1747868400000|2025-05-21 23:00:00|21073.5|21071.3|21076.1|21073.9|21104.6|21102.4|21062.6|21060.4|4792
1747872000000|2025-05-22 00:00:00|21077.6|21075.4|21126.6|21124.4|21129.5|21127.3|21065.7|21063.5|6575
1747875600000|2025-05-22 01:00:00|21126.5|21124.3|21084.5|21082.3|21137.2|21135|21081.2|21079|4898
1747879200000|2025-05-22 02:00:00|21084.4|21082.2|21086|21083.8|21111.6|21109.4|21075.2|21073|4380
1747882800000|2025-05-22 03:00:00|21086.1|21083.9|21095.7|21093.5|21109.1|21106.9|21086.1|21083.9|3089
1747886400000|2025-05-22 04:00:00|21095.6|21093.4|21094.2|21092|21101.6|21099.4|21090.1|21087.9|1755
1747890000000|2025-05-22 05:00:00|21093.5|21091.3|21126.7|21124.5|21131.5|21129.3|21085.1|21082.9|3770
1747893600000|2025-05-22 06:00:00|21126.4|21124.2|21120.7|21118.5|21133.9|21131.7|21094.4|21092.2|4341
1747897200000|2025-05-22 07:00:00|21121.4|21119.2|21126.2|21124|21156.1|21153.9|21101.2|21099|8256
1747900800000|2025-05-22 08:00:00|21126.1|21123.9|21126.7|21124.5|21150|21147.8|21115.2|21113|5807
1747904400000|2025-05-22 09:00:00|21127|21124.8|21133.9|21131.7|21144.5|21142.3|21108.7|21106.5|4806
1747908000000|2025-05-22 10:00:00|21133.7|21131.5|21118.9|21116.7|21139.6|21137.4|21099.5|21097.3|6043
1747911600000|2025-05-22 11:00:00|21117.7|21115.5|21008.5|21006.3|21172.5|21170.3|21008.1|21005.9|15715
1747915200000|2025-05-22 12:00:00|21011.7|21009.5|21120.7|21118.5|21125.4|21123.2|20969.7|20967.5|25921
1747918800000|2025-05-22 13:00:00|21120.5|21118.3|21214.1|21213|21220.6|21219.5|21042.6|21041.5|77306
1747922400000|2025-05-22 14:00:00|21215.7|21214.6|21160.2|21159.1|21259.8|21258.7|21095.8|21094.7|81595
1747926000000|2025-05-22 15:00:00|21160.6|21159.5|21201.5|21200.4|21210.5|21209.4|21129.6|21128.5|50394
1747929600000|2025-05-22 16:00:00|21202.4|21201.3|21149.1|21148|21254.3|21253.2|21140.9|21139.8|45220
1747933200000|2025-05-22 17:00:00|21149.7|21148.6|21222.1|21221|21239.6|21238.5|21128.1|21127|41136
1747936800000|2025-05-22 18:00:00|21222.6|21221.5|21236.5|21235.4|21248.8|21247.7|21199.1|21198|31150
1747940400000|2025-05-22 19:00:00|21235.8|21234.7|21115.9|21114.8|21267.6|21266.5|21098.1|21097|60129
1747944000000|2025-05-22 20:00:00|21117.2|21115|21147.6|21142.6|21148.4|21144.7|21106.6|21104.4|15836
1747947600000|2025-05-22 21:00:00|21147.4|21142.4|21157|21152|21159.7|21154.7|21145.5|21140.5|0
1747951200000|2025-05-22 22:00:00|21158.6|21156.4|21078.6|21076.4|21166.9|21164.7|21071.3|21069.1|5621
1747954800000|2025-05-22 23:00:00|21078.5|21076.3|21110.7|21108.5|21113.5|21111.3|21066.1|21063.9|4312
1747958400000|2025-05-23 00:00:00|21110.9|21108.7|21133.1|21130.9|21134.2|21132|21109.1|21106.9|5096
1747962000000|2025-05-23 01:00:00|21133.1|21130.9|21105.7|21103.5|21133.1|21130.9|21096.2|21094|4891
1747965600000|2025-05-23 02:00:00|21105.9|21103.7|21127.4|21125.2|21143.4|21141.2|21102.1|21099.9|3220
1747969200000|2025-05-23 03:00:00|21127.6|21125.4|21134.2|21132|21151.1|21148.9|21118.3|21116.1|3783
1747972800000|2025-05-23 04:00:00|21134.1|21131.9|21096.7|21094.5|21134.3|21132.1|21086.8|21084.6|3151
1747976400000|2025-05-23 05:00:00|21096.8|21094.6|21095.9|21093.7|21124.7|21122.5|21080.4|21078.2|3790
1747980000000|2025-05-23 06:00:00|21095.8|21093.6|21076.8|21074.6|21097.9|21095.7|21037.3|21035.1|7111
1747983600000|2025-05-23 07:00:00|21076.7|21074.5|21150.9|21148.7|21162.6|21160.4|21074.3|21072.1|8261
1747987200000|2025-05-23 08:00:00|21150.7|21148.5|21131.2|21129|21174.8|21172.6|21123.7|21121.5|6049
1747990800000|2025-05-23 09:00:00|21131.1|21128.9|21124.8|21122.6|21135.4|21133.2|21062.9|21060.7|7585
1747994400000|2025-05-23 10:00:00|21124.7|21122.5|21120.4|21118.2|21133.2|21131|21087.6|21085.4|4937
1747998000000|2025-05-23 11:00:00|21119.3|21117.1|20775.6|20773.4|21126.1|21123.9|20748.7|20746.5|41651
1748001600000|2025-05-23 12:00:00|20777.3|20775.1|20745.3|20743.1|20782.7|20780.5|20670.9|20668.7|42643
1748005200000|2025-05-23 13:00:00|20744.7|20742.5|20830.7|20829.6|20895.9|20894.8|20707.3|20705.1|78654
1748008800000|2025-05-23 14:00:00|20831.7|20830.6|20853.9|20852.8|20937.7|20936.6|20826.8|20825.7|62289
1748012400000|2025-05-23 15:00:00|20854.1|20853|20879.6|20878.5|20950.2|20949.1|20830.4|20829.3|46515
1748016000000|2025-05-23 16:00:00|20882.1|20881|20926.2|20925.1|20948.4|20947.3|20865.4|20864.3|36644
1748019600000|2025-05-23 17:00:00|20927|20925.9|20997.4|20996.3|21017.3|21016.2|20916|20914.9|39574
1748023200000|2025-05-23 18:00:00|20996.1|20995|20982.6|20981.5|21027.4|21026.3|20951.6|20950.5|36164
1748026800000|2025-05-23 19:00:00|20982.3|20981.2|20922.5|20921.4|21012.7|21011.6|20902.8|20901.7|53503
1748030400000|2025-05-23 20:00:00|20923.1|20920.9|20903.2|20898.2|20923.1|20920.9|20875.1|20872.9|15316
1748210400000|2025-05-25 22:00:00|20914.3|20912.1|21108.6|21106.4|21170.8|21168.6|20899.2|20897|11457
1748214000000|2025-05-25 23:00:00|21108.3|21106.1|21133.2|21131|21156.7|21154.5|21106.5|21104.3|5419
1748217600000|2025-05-26 00:00:00|21133.3|21131.1|21130.6|21128.4|21156.5|21154.3|21113.1|21110.9|5749
1748221200000|2025-05-26 01:00:00|21130|21127.8|21149.8|21147.6|21153.5|21151.3|21112.7|21110.5|4809
1748224800000|2025-05-26 02:00:00|21150.3|21148.1|21137.8|21135.6|21177.5|21175.3|21134.2|21132|4615
1748228400000|2025-05-26 03:00:00|21138|21135.8|21157|21154.8|21167|21164.8|21138|21135.8|2408
1748232000000|2025-05-26 04:00:00|21156.8|21154.6|21164.5|21162.3|21171.6|21169.4|21147.3|21145.1|1819
1748235600000|2025-05-26 05:00:00|21164.3|21162.1|21146.2|21144|21166.2|21164|21138.8|21136.6|2670
1748239200000|2025-05-26 06:00:00|21146.1|21143.9|21195.6|21193.4|21206.7|21204.5|21133.8|21131.6|5761
1748242800000|2025-05-26 07:00:00|21196.1|21193.9|21217.2|21215|21222.1|21219.9|21175.7|21173.5|4470
1748246400000|2025-05-26 08:00:00|21217.1|21214.9|21190.6|21188.4|21230.3|21228.1|21182.8|21180.6|3536
1748250000000|2025-05-26 09:00:00|21190.5|21188.3|21195|21192.8|21207.2|21205|21187.6|21185.4|1527
1748253600000|2025-05-26 10:00:00|21194.7|21192.5|21207.2|21205|21221.7|21219.5|21190.5|21188.3|1661
1748257200000|2025-05-26 11:00:00|21207.1|21204.9|21219.3|21217.1|21224.7|21222.5|21200.6|21198.4|1937
1748260800000|2025-05-26 12:00:00|21219.2|21217|21206.2|21204|21232.8|21230.6|21204.6|21202.4|2796
1748264400000|2025-05-26 13:00:00|21206.3|21204.1|21223|21221.9|21250.7|21249.6|21194.5|21192.3|8263
1748268000000|2025-05-26 14:00:00|21223.5|21222.4|21174.5|21173.4|21226.2|21225.1|21168.8|21167.7|7393
1748271600000|2025-05-26 15:00:00|21174.7|21173.6|21217.3|21216.2|21220.2|21219.1|21159.5|21158.4|6196
1748275200000|2025-05-26 16:00:00|21218|21216.9|21230.5|21229.4|21237.9|21236.8|21212.2|21211.1|4795
1748278800000|2025-05-26 17:00:00|21231.2|21226.2|21233.7|21228.7|21237.5|21232.5|21226.2|21221.2|0
1748282400000|2025-05-26 18:00:00|21231.7|21226.7|21229.9|21224.9|21231.8|21226.8|21228.1|21223.1|0
1748286000000|2025-05-26 19:00:00|21231.9|21226.9|21235.6|21230.6|21241.2|21236.2|21226.2|21221.2|0
1748293200000|2025-05-26 21:00:00|21234.7|21229.7|21228.4|21223.4|21235.6|21230.6|21221.1|21216.1|0
1748296800000|2025-05-26 22:00:00|21231|21228.8|21172.7|21170.5|21233.8|21231.6|21168.6|21166.4|5170
1748300400000|2025-05-26 23:00:00|21173.1|21170.9|21180.1|21177.9|21190.8|21188.6|21163.7|21161.5|4135
1748304000000|2025-05-27 00:00:00|21179.7|21177.5|21185.2|21183|21186.7|21184.5|21147.1|21144.9|5184
1748307600000|2025-05-27 01:00:00|21184.3|21182.1|21121.2|21119|21184.6|21182.4|21119.6|21117.4|7035
1748311200000|2025-05-27 02:00:00|21121.5|21119.3|21126.5|21124.3|21128.9|21126.7|21108|21105.8|4491
1748314800000|2025-05-27 03:00:00|21126.2|21124|21098.1|21095.9|21133.9|21131.7|21087.7|21085.5|4410
1748318400000|2025-05-27 04:00:00|21098|21095.8|21121.6|21119.4|21122.1|21119.9|21090.9|21088.7|2749
1748322000000|2025-05-27 05:00:00|21121.7|21119.5|21153.6|21151.4|21163.2|21161|21105.2|21103|4973
1748325600000|2025-05-27 06:00:00|21153.7|21151.5|21188.5|21186.3|21200.4|21198.2|21150.6|21148.4|4798
1748329200000|2025-05-27 07:00:00|21188.2|21186|21278.5|21276.3|21305|21302.8|21181.2|21179|13020
1748332800000|2025-05-27 08:00:00|21277.7|21275.5|21259.2|21257|21292.1|21289.9|21244.3|21242.1|7771
1748336400000|2025-05-27 09:00:00|21259.3|21257.1|21278.9|21276.7|21298.8|21296.6|21254.7|21252.5|6937
1748340000000|2025-05-27 10:00:00|21278.7|21276.5|21248.5|21246.3|21297.4|21295.2|21246.9|21244.7|5579
1748343600000|2025-05-27 11:00:00|21248.4|21246.2|21242.1|21239.9|21256.3|21254.1|21217.7|21215.5|7709
1748347200000|2025-05-27 12:00:00|21242.3|21240.1|21222.6|21220.4|21249.3|21247.1|21200.5|21198.3|11722
1748350800000|2025-05-27 13:00:00|21222.9|21220.7|21239.1|21238|21261.2|21259|21138.4|21137.3|59485
1748354400000|2025-05-27 14:00:00|21239.3|21238.2|21298.7|21297.6|21332.8|21331.7|21238.7|21237.6|61270
1748358000000|2025-05-27 15:00:00|21299.7|21298.6|21343.4|21342.3|21350.1|21349|21297.8|21296.7|39162
1748361600000|2025-05-27 16:00:00|21343.1|21342|21372.8|21371.7|21401.4|21400.3|21339.8|21338.7|39141
1748365200000|2025-05-27 17:00:00|21372.4|21371.3|21418.8|21417.7|21422.2|21421.1|21371.9|21370.8|31739
1748368800000|2025-05-27 18:00:00|21419.5|21418.4|21385.2|21384.1|21431.4|21430.3|21384.1|21383|32453
1748372400000|2025-05-27 19:00:00|21385.7|21384.6|21406.9|21405.8|21411.1|21410|21356.9|21355.8|61204
1748376000000|2025-05-27 20:00:00|21407.9|21406.8|21421.4|21416.4|21422.8|21420.6|21385.8|21383.6|17575
1748379600000|2025-05-27 21:00:00|21422.3|21417.3|21427.8|21422.8|21432.3|21427.3|21422.3|21417.3|0
1748383200000|2025-05-27 22:00:00|21421.9|21419.7|21415.5|21413.3|21421.9|21419.7|21399.3|21397.1|4103
1748386800000|2025-05-27 23:00:00|21414.5|21412.3|21416.4|21414.2|21430.6|21428.4|21412.8|21410.6|3669
1748390400000|2025-05-28 00:00:00|21415.9|21413.7|21415.3|21413.1|21418.4|21416.2|21403|21400.8|3220
1748394000000|2025-05-28 01:00:00|21415.4|21413.2|21408|21405.8|21429.1|21426.9|21406.3|21404.1|3141
1748397600000|2025-05-28 02:00:00|21408.1|21405.9|21411.3|21409.1|21420|21417.8|21406.4|21404.2|1883
1748401200000|2025-05-28 03:00:00|21411.5|21409.3|21390.7|21388.5|21423.3|21421.1|21385.1|21382.9|3082
1748404800000|2025-05-28 04:00:00|21390.6|21388.4|21384.3|21382.1|21393.2|21391|21382.2|21380|2035
1748408400000|2025-05-28 05:00:00|21384.6|21382.4|21397.9|21395.7|21408.5|21406.3|21381.3|21379.1|3636
1748412000000|2025-05-28 06:00:00|21398.1|21395.9|21382|21379.8|21408|21405.8|21379.2|21377|3325
1748415600000|2025-05-28 07:00:00|21382.2|21380|21379.6|21377.4|21405|21402.8|21373.9|21371.7|5657
1748419200000|2025-05-28 08:00:00|21380.4|21378.2|21365.5|21363.3|21389.5|21387.3|21363.1|21360.9|4464
1748422800000|2025-05-28 09:00:00|21365.6|21363.4|21375|21372.8|21378|21375.8|21353.3|21351.1|4849
1748426400000|2025-05-28 10:00:00|21374.8|21372.6|21462.6|21460.4|21463.6|21461.4|21369.5|21367.3|10033
1748430000000|2025-05-28 11:00:00|21462.5|21460.3|21449.8|21447.6|21468.5|21466.3|21431.7|21429.5|8536
1748433600000|2025-05-28 12:00:00|21449.3|21447.1|21453.6|21451.4|21484|21481.8|21445.3|21443.1|10941
1748437200000|2025-05-28 13:00:00|21453.2|21451|21415|21413.9|21510|21508.9|21399.9|21398.8|63728
1748440800000|2025-05-28 14:00:00|21414.7|21413.6|21378.8|21377.7|21434.2|21433.1|21373.3|21372.2|54588
1748444400000|2025-05-28 15:00:00|21378.9|21377.8|21383.2|21382.1|21423.7|21422.6|21374.7|21373.6|39960
1748448000000|2025-05-28 16:00:00|21383.1|21382|21411.4|21410.3|21427.6|21426.5|21382.5|21381.4|27563
1748451600000|2025-05-28 17:00:00|21411|21409.9|21418.2|21417.1|21436.8|21435.7|21404.8|21403.7|25200
1748455200000|2025-05-28 18:00:00|21417.7|21416.6|21415.5|21414.4|21448.6|21447.5|21348.4|21347.3|35532
1748458800000|2025-05-28 19:00:00|21414.7|21413.6|21316.5|21315.4|21460.1|21459|21294.9|21293.8|65862
1748462400000|2025-05-28 20:00:00|21317.7|21316.6|21471.4|21466.4|21475.2|21473|21277.5|21275.3|31286
1748466000000|2025-05-28 21:00:00|21471.5|21466.5|21456.4|21451.4|21477.9|21472.9|21429.6|21424.6|1
1748469600000|2025-05-28 22:00:00|21457.8|21455.6|21536|21533.8|21544.7|21542.5|21438.2|21436|9717
1748473200000|2025-05-28 23:00:00|21536.1|21533.9|21713|21710.8|21724.3|21722.1|21536.1|21533.9|26958
1748476800000|2025-05-29 00:00:00|21712.9|21710.7|21769|21766.8|21781.1|21778.9|21658.6|21656.4|16637
1748480400000|2025-05-29 01:00:00|21768.6|21766.4|21742.8|21740.6|21770.9|21768.7|21701.3|21699.1|9952
1748484000000|2025-05-29 02:00:00|21742.5|21740.3|21739.2|21737|21770.9|21768.7|21730.7|21728.5|7477
1748487600000|2025-05-29 03:00:00|21739.1|21736.9|21730.9|21728.7|21765.3|21763.1|21728.7|21726.5|5018
1748491200000|2025-05-29 04:00:00|21730.8|21728.6|21745.2|21743|21753.8|21751.6|21725|21722.8|4180
1748494800000|2025-05-29 05:00:00|21745.1|21742.9|21752.6|21750.4|21772.7|21770.5|21739.1|21736.9|5375
1748498400000|2025-05-29 06:00:00|21752|21749.8|21718.8|21716.6|21754.9|21752.7|21714.3|21712.1|5498
1748502000000|2025-05-29 07:00:00|21717.5|21715.3|21796.4|21794.2|21796.4|21794.2|21694.1|21691.9|9323
1748505600000|2025-05-29 08:00:00|21798.5|21796.3|21731.2|21729|21806.7|21804.5|21722.6|21720.4|9606
1748509200000|2025-05-29 09:00:00|21732.7|21730.5|21734.4|21732.2|21766.3|21764.1|21724.9|21722.7|7308
1748512800000|2025-05-29 10:00:00|21734.3|21732.1|21682.5|21680.3|21735.6|21733.4|21658.3|21656.1|10701
1748516400000|2025-05-29 11:00:00|21683.1|21680.9|21603.2|21601|21688.4|21686.2|21596|21593.8|12112
1748520000000|2025-05-29 12:00:00|21603.1|21600.9|21592.7|21590.5|21636.7|21634.5|21568|21565.8|21394
1748523600000|2025-05-29 13:00:00|21594|21591.8|21466.7|21465.6|21641.7|21639.5|21434.1|21433|73000
1748527200000|2025-05-29 14:00:00|21468.2|21467.1|21463.9|21462.8|21483.3|21482.2|21331.3|21330.2|76188
1748530800000|2025-05-29 15:00:00|21462.4|21461.3|21300.6|21299.5|21466.1|21465|21276.6|21275.5|55816
1748534400000|2025-05-29 16:00:00|21302.2|21301.1|21404.4|21403.3|21419.4|21418.3|21254|21252.9|47972
1748538000000|2025-05-29 17:00:00|21404|21402.9|21322.2|21321.1|21430.3|21429.2|21317.1|21316|37592
1748541600000|2025-05-29 18:00:00|21322|21320.9|21311.4|21310.3|21355|21353.9|21268.8|21267.7|39476
1748545200000|2025-05-29 19:00:00|21311.9|21310.8|21357.4|21356.3|21393.4|21392.3|21290.2|21289.1|54218
1748548800000|2025-05-29 20:00:00|21355.1|21354|21330.1|21325.1|21374.3|21372.1|21314.4|21312.2|14951
1748552400000|2025-05-29 21:00:00|21330|21325|21317.9|21312.9|21339.1|21334.1|21315.4|21310.4|0
1748556000000|2025-05-29 22:00:00|21311.8|21309.6|21306.5|21304.3|21349.6|21347.4|21289.2|21287|6250
1748559600000|2025-05-29 23:00:00|21306.3|21304.1|21269.6|21267.4|21323.7|21321.5|21269.2|21267|4958
1748563200000|2025-05-30 00:00:00|21269.7|21267.5|21294.8|21292.6|21311.1|21308.9|21268.9|21266.7|5257
1748566800000|2025-05-30 01:00:00|21294.7|21292.5|21295.9|21293.7|21303.5|21301.3|21224.1|21221.9|7689
1748570400000|2025-05-30 02:00:00|21296|21293.8|21315.1|21312.9|21317.6|21315.4|21287.6|21285.4|3496
1748574000000|2025-05-30 03:00:00|21315|21312.8|21300.3|21298.1|21320.2|21318|21289.4|21287.2|2491
1748577600000|2025-05-30 04:00:00|21300.1|21297.9|21303.4|21301.2|21311.5|21309.3|21285|21282.8|1794
1748581200000|2025-05-30 05:00:00|21303.7|21301.5|21342.7|21340.5|21366.9|21364.7|21302|21299.8|5166
1748584800000|2025-05-30 06:00:00|21342.3|21340.1|21292|21289.8|21353.3|21351.1|21289.4|21287.2|5508
1748588400000|2025-05-30 07:00:00|21291.8|21289.6|21318.5|21316.3|21337.5|21335.3|21272.7|21270.5|6966
1748592000000|2025-05-30 08:00:00|21318.8|21316.6|21314.7|21312.5|21349.8|21347.6|21307.4|21305.2|5662
1748595600000|2025-05-30 09:00:00|21314.8|21312.6|21319.4|21317.2|21350.6|21348.4|21310.5|21308.3|4312
1748599200000|2025-05-30 10:00:00|21319.5|21317.3|21339.4|21337.2|21345.2|21343|21305.1|21302.9|4320
1748602800000|2025-05-30 11:00:00|21338.8|21336.6|21342.5|21340.3|21376.8|21374.6|21332|21329.8|5648
1748606400000|2025-05-30 12:00:00|21342.8|21340.6|21289.7|21287.5|21375.4|21373.2|21180.8|21178.6|29781
1748610000000|2025-05-30 13:00:00|21291.4|21289.2|21214.7|21213.6|21344.1|21343|21191|21189.9|59965
1748613600000|2025-05-30 14:00:00|21214.4|21213.3|21310.1|21309|21352.8|21351.7|21212.4|21211.3|61108
1748617200000|2025-05-30 15:00:00|21310.8|21309.7|21278.1|21277|21333.1|21332|21243.6|21242.5|49706
1748620800000|2025-05-30 16:00:00|21277.4|21276.3|21067.3|21066.2|21290.6|21289.5|21029.7|21028.6|79844
1748624400000|2025-05-30 17:00:00|21066.2|21065.1|21130.7|21129.6|21168.6|21167.5|21045.7|21044.6|48107
1748628000000|2025-05-30 18:00:00|21130.3|21129.2|21255.9|21254.8|21261.3|21260.2|21129.3|21128.2|44856
1748631600000|2025-05-30 19:00:00|21256.6|21255.5|21326.2|21325.1|21386.6|21385.5|21250.9|21249.8|78344
1748635200000|2025-05-30 20:00:00|21327.1|21324.9|21325.3|21320.3|21360.3|21358.1|21284.3|21282.1|21831
1748638800000|2025-05-30 21:00:00|21324.7|21319.7|21324.7|21319.7|21324.7|21319.7|21324.7|21319.7|0
1748815200000|2025-06-01 22:00:00|21265.8|21263.6|21270.4|21268.2|21303.7|21301.5|21256.1|21253.9|5568
1748818800000|2025-06-01 23:00:00|21270.6|21268.4|21259.9|21257.7|21271|21268.8|21231.9|21229.7|4854
1748822400000|2025-06-02 00:00:00|21259.3|21257.1|21249.8|21247.6|21280.8|21278.6|21240.4|21238.2|4709
1748826000000|2025-06-02 01:00:00|21250.1|21247.9|21233.5|21231.3|21268|21265.8|21223.8|21221.6|4277
1748829600000|2025-06-02 02:00:00|21233.4|21231.2|21220.6|21218.4|21241|21238.8|21211.3|21209.1|4167
1748833200000|2025-06-02 03:00:00|21220.5|21218.3|21186.6|21184.4|21222.1|21219.9|21183.4|21181.2|4974
1748836800000|2025-06-02 04:00:00|21186.5|21184.3|21191.7|21189.5|21210.7|21208.5|21174.1|21171.9|2795
1748840400000|2025-06-02 05:00:00|21192.5|21190.3|21186.3|21184.1|21207.3|21205.1|21168.3|21166.1|3465
1748844000000|2025-06-02 06:00:00|21186.1|21183.9|21184.6|21182.4|21204.8|21202.6|21154.2|21152|5456
1748847600000|2025-06-02 07:00:00|21184.1|21181.9|21168.2|21166|21223.5|21221.3|21119.6|21117.4|10965
1748851200000|2025-06-02 08:00:00|21166.9|21164.7|21190.8|21188.6|21219.4|21217.2|21163.1|21160.9|7449
1748854800000|2025-06-02 09:00:00|21191.2|21189|21180.1|21177.9|21198.6|21196.4|21156|21153.8|6582
1748858400000|2025-06-02 10:00:00|21180.2|21178|21207.2|21205|21209.3|21207.1|21170.2|21168|5940
1748862000000|2025-06-02 11:00:00|21208|21205.8|21210.2|21208|21247.2|21245|21193.3|21191.1|7132
1748865600000|2025-06-02 12:00:00|21210.1|21207.9|21241.2|21239|21250.1|21247.9|21195.6|21193.4|9972
1748869200000|2025-06-02 13:00:00|21240.5|21238.3|21270.6|21269.5|21412.3|21411.2|21214.7|21212.5|66225
1748872800000|2025-06-02 14:00:00|21274.7|21273.6|21356.2|21355.1|21376.7|21375.6|21192.8|21191.7|72705
1748876400000|2025-06-02 15:00:00|21356|21354.9|21391.7|21390.6|21401.9|21400.8|21313.2|21312.1|45804
1748880000000|2025-06-02 16:00:00|21392.8|21391.7|21404.2|21403.1|21413.4|21412.3|21359.5|21358.4|29429
1748883600000|2025-06-02 17:00:00|21402.9|21401.8|21405.1|21404|21430.6|21429.5|21384.8|21383.7|28588
1748887200000|2025-06-02 18:00:00|21404|21402.9|21477.9|21476.8|21484.8|21483.7|21386.8|21385.7|37264
1748890800000|2025-06-02 19:00:00|21478|21476.9|21491.9|21490.8|21503.1|21502|21454.5|21453.4|43275
1748894400000|2025-06-02 20:00:00|21492.9|21491.8|21515.2|21510.2|21536.8|21534.6|21486.1|21483.9|17383
1748898000000|2025-06-02 21:00:00|21515.3|21510.3|21518.5|21513.5|21523.3|21518.3|21514|21509|0
1748901600000|2025-06-02 22:00:00|21507.1|21504.9|21478.8|21476.6|21515.1|21512.9|21475|21472.8|2967
1748905200000|2025-06-02 23:00:00|21478.9|21476.7|21453.8|21451.6|21505.9|21503.7|21426.1|21423.9|8181
1748908800000|2025-06-03 00:00:00|21453.9|21451.7|21445|21442.8|21463.5|21461.3|21433.4|21431.2|3306
1748912400000|2025-06-03 01:00:00|21445.2|21443|21447.7|21445.5|21461.1|21458.9|21437.4|21435.2|3482
1748916000000|2025-06-03 02:00:00|21447.5|21445.3|21428.4|21426.2|21450.4|21448.2|21402.4|21400.2|4741
1748919600000|2025-06-03 03:00:00|21428.3|21426.1|21421.9|21419.7|21428.3|21426.1|21397.9|21395.7|3510
1748923200000|2025-06-03 04:00:00|21421.8|21419.6|21414.2|21412|21424.4|21422.2|21405.3|21403.1|1847
1748926800000|2025-06-03 05:00:00|21414.3|21412.1|21424.6|21422.4|21432.4|21430.2|21412.4|21410.2|2595
1748930400000|2025-06-03 06:00:00|21424.4|21422.2|21430.5|21428.3|21437.8|21435.6|21399.3|21397.1|4287
1748934000000|2025-06-03 07:00:00|21429.9|21427.7|21399.9|21397.7|21441.9|21439.7|21363.7|21361.5|8883
1748937600000|2025-06-03 08:00:00|21399.4|21397.2|21403.6|21401.4|21408.8|21406.6|21359.8|21357.6|6671
1748941200000|2025-06-03 09:00:00|21403.7|21401.5|21411.7|21409.5|21426|21423.8|21390.1|21387.9|5113
1748944800000|2025-06-03 10:00:00|21411.8|21409.6|21453.5|21451.3|21454|21451.8|21397.4|21395.2|6187
1748948400000|2025-06-03 11:00:00|21453.6|21451.4|21487.9|21485.7|21495.7|21493.5|21444.5|21442.3|8150
1748952000000|2025-06-03 12:00:00|21488|21485.8|21495.3|21493.1|21503.5|21501.3|21464.9|21462.7|10513
1748955600000|2025-06-03 13:00:00|21495.2|21493|21552.3|21551.2|21566.6|21565.5|21471.5|21470.4|53797
1748959200000|2025-06-03 14:00:00|21554.2|21553.1|21620.7|21619.6|21622.2|21621.1|21521.5|21520.4|62229
1748962800000|2025-06-03 15:00:00|21620|21618.9|21642.9|21641.8|21646.4|21645.3|21612|21610.9|44496
1748966400000|2025-06-03 16:00:00|21645|21643.9|21698.2|21697.1|21707.8|21706.7|21636.6|21635.5|35414
1748970000000|2025-06-03 17:00:00|21698.5|21697.4|21678.5|21677.4|21718.9|21717.8|21675.8|21674.7|31562
1748973600000|2025-06-03 18:00:00|21679.4|21678.3|21673.1|21672|21683|21681.9|21598.8|21597.7|45945
1748977200000|2025-06-03 19:00:00|21673.5|21672.4|21665.5|21664.4|21686|21684.9|21626.1|21625|50538
1748980800000|2025-06-03 20:00:00|21665.3|21664.2|21647.9|21642.9|21667.1|21664.9|21624.9|21622.7|15370
1748984400000|2025-06-03 21:00:00|21647.2|21642.2|21649.9|21644.9|21652|21647|21638.1|21633.1|0
1748988000000|2025-06-03 22:00:00|21648.3|21646.1|21671.9|21669.7|21683.7|21681.5|21647.7|21645.5|3069
1748991600000|2025-06-03 23:00:00|21671.8|21669.6|21668.8|21666.6|21682.2|21680|21654.1|21651.9|3640
1748995200000|2025-06-04 00:00:00|21668.7|21666.5|21663.2|21661|21689.2|21687|21653.1|21650.9|4133
1748998800000|2025-06-04 01:00:00|21663.1|21660.9|21642.7|21640.5|21672.1|21669.9|21634.2|21632|4288
1749002400000|2025-06-04 02:00:00|21642.8|21640.6|21636.7|21634.5|21647.1|21644.9|21628.7|21626.5|3771
1749006000000|2025-06-04 03:00:00|21636.6|21634.4|21640.9|21638.7|21644.7|21642.5|21633.4|21631.2|1838
1749009600000|2025-06-04 04:00:00|21641.1|21638.9|21640.7|21638.5|21659.7|21657.5|21635.8|21633.6|2033
1749013200000|2025-06-04 05:00:00|21640.9|21638.7|21656.4|21654.2|21658.1|21655.9|21637.2|21635|1935
1749016800000|2025-06-04 06:00:00|21656.5|21654.3|21654.7|21652.5|21677.7|21675.5|21642.5|21640.3|4539
1749020400000|2025-06-04 07:00:00|21654.5|21652.3|21684.2|21682|21685.5|21683.3|21636.1|21633.9|5039
1749024000000|2025-06-04 08:00:00|21684.9|21682.7|21680.5|21678.3|21711.4|21709.2|21676.6|21674.4|7204
1749027600000|2025-06-04 09:00:00|21680.7|21678.5|21700.1|21697.9|21709|21706.8|21679.9|21677.7|4760
1749031200000|2025-06-04 10:00:00|21700.2|21698|21711.3|21709.1|21721.4|21719.2|21681.8|21679.6|6184
1749034800000|2025-06-04 11:00:00|21711.4|21709.2|21709|21706.8|21717.9|21715.7|21689.2|21687|5043
1749038400000|2025-06-04 12:00:00|21709.7|21707.5|21672.4|21670.2|21730.4|21728.2|21617.2|21615|21282
1749042000000|2025-06-04 13:00:00|21672.6|21670.4|21717.2|21716.1|21755.5|21754.4|21660.9|21658.7|51577
1749045600000|2025-06-04 14:00:00|21717.6|21716.5|21726.2|21725.1|21727.8|21726.7|21606.4|21605.3|73455
1749049200000|2025-06-04 15:00:00|21726.6|21725.5|21715.3|21714.2|21747.6|21746.5|21693.9|21692.8|43092
1749052800000|2025-06-04 16:00:00|21715.6|21714.5|21714|21712.9|21718.1|21717|21668.1|21667|35022
1749056400000|2025-06-04 17:00:00|21713.9|21712.8|21748.9|21747.8|21753.3|21752.2|21713.6|21712.5|26772
1749060000000|2025-06-04 18:00:00|21749.3|21748.2|21745.2|21744.1|21764.3|21763.2|21735.2|21734.1|30586
1749063600000|2025-06-04 19:00:00|21745.7|21744.6|21718.5|21717.4|21761.1|21760|21708.2|21707.1|43371
1749067200000|2025-06-04 20:00:00|21717.5|21716.4|21707.6|21702.6|21725.2|21723|21700.9|21698.7|14596
1749070800000|2025-06-04 21:00:00|21708.2|21703.2|21710.7|21705.7|21713.4|21708.4|21704.2|21699.2|0
1749074400000|2025-06-04 22:00:00|21705.6|21703.4|21712.4|21710.2|21734.4|21732.2|21695|21692.8|3948
1749078000000|2025-06-04 23:00:00|21712.5|21710.3|21703.3|21701.1|21719.7|21717.5|21698.9|21696.7|2438
1749081600000|2025-06-05 00:00:00|21703.8|21701.6|21706.8|21704.6|21730.1|21727.9|21699.1|21696.9|3093
1749085200000|2025-06-05 01:00:00|21706.7|21704.5|21719.3|21717.1|21719.6|21717.4|21693.1|21690.9|3237
1749088800000|2025-06-05 02:00:00|21719.5|21717.3|21708.4|21706.2|21721.3|21719.1|21698.4|21696.2|3491
1749092400000|2025-06-05 03:00:00|21708.5|21706.3|21713.7|21711.5|21718.5|21716.3|21703.5|21701.3|2549
1749096000000|2025-06-05 04:00:00|21713.6|21711.4|21709.9|21707.7|21722.6|21720.4|21708.2|21706|2444
1749099600000|2025-06-05 05:00:00|21709.8|21707.6|21697.9|21695.7|21711.3|21709.1|21686.7|21684.5|3074
1749103200000|2025-06-05 06:00:00|21698|21695.8|21702.2|21700|21707.4|21705.2|21686.1|21683.9|3291
1749106800000|2025-06-05 07:00:00|21702.1|21699.9|21775|21772.8|21799.2|21797|21701.5|21699.3|11597
1749110400000|2025-06-05 08:00:00|21775.1|21772.9|21752|21749.8|21804.2|21802|21739.5|21737.3|8134
1749114000000|2025-06-05 09:00:00|21751.9|21749.7|21739.5|21737.3|21754.6|21752.4|21726.6|21724.4|5287
1749117600000|2025-06-05 10:00:00|21739.4|21737.2|21740.3|21738.1|21767.3|21765.1|21715.6|21713.4|5729
1749121200000|2025-06-05 11:00:00|21740.1|21737.9|21730.6|21728.4|21743.3|21741.1|21707.5|21705.3|6378
1749124800000|2025-06-05 12:00:00|21730.1|21727.9|21764.3|21762.1|21855.5|21853.3|21676.2|21674|23883
1749128400000|2025-06-05 13:00:00|21763.2|21761|21686.9|21685.8|21801.5|21800.4|21656.3|21655.2|69515
1749132000000|2025-06-05 14:00:00|21685.1|21684|21821.3|21820.2|21838.9|21837.8|21665.8|21664.7|88673
1749135600000|2025-06-05 15:00:00|21821.2|21820.1|21883.9|21882.8|21892.6|21891.5|21808.3|21807.2|50000
1749139200000|2025-06-05 16:00:00|21883.2|21882.1|21652.2|21651.1|21886.4|21885.3|21636|21634.9|73907
1749142800000|2025-06-05 17:00:00|21653.7|21652.6|21691.3|21690.2|21752|21750.9|21627.5|21626.4|44271
1749146400000|2025-06-05 18:00:00|21691.1|21690|21649.9|21648.8|21702.9|21701.8|21571.6|21570.5|58989
1749150000000|2025-06-05 19:00:00|21650.6|21649.5|21551.2|21550.1|21660.4|21659.3|21466.7|21465.6|90172
1749153600000|2025-06-05 20:00:00|21551.4|21549.2|21476.2|21471.2|21579.6|21577.4|21470.1|21467.9|18437
1749157200000|2025-06-05 21:00:00|21476.7|21471.7|21451.1|21446.1|21490.7|21485.7|21450.7|21445.7|0
1749160800000|2025-06-05 22:00:00|21451|21446|21526.9|21524.7|21527.9|21525.7|21446|21443.8|5850
1749164400000|2025-06-05 23:00:00|21527|21524.8|21514.6|21512.4|21540.1|21537.9|21506.6|21504.4|5322
1749168000000|2025-06-06 00:00:00|21514.2|21512|21540.1|21537.9|21556.2|21554|21511.2|21509|5817
1749171600000|2025-06-06 01:00:00|21540.2|21538|21553.1|21550.9|21569.4|21567.2|21529.9|21527.7|4740
1749175200000|2025-06-06 02:00:00|21553.2|21551|21557|21554.8|21559|21556.8|21541.2|21539|2823
1749178800000|2025-06-06 03:00:00|21556.7|21554.5|21577.4|21575.2|21585.4|21583.2|21547.5|21545.3|3903
1749182400000|2025-06-06 04:00:00|21577.9|21575.7|21616.4|21614.2|21617.7|21615.5|21569.1|21566.9|4865
1749186000000|2025-06-06 05:00:00|21615.8|21613.6|21624.2|21622|21638.3|21636.1|21615.2|21613|4346
1749189600000|2025-06-06 06:00:00|21624.1|21621.9|21636.7|21634.5|21654.9|21652.7|21596.6|21594.4|6755
1749193200000|2025-06-06 07:00:00|21636.3|21634.1|21627.2|21625|21648.6|21646.4|21615.6|21613.4|5975
1749196800000|2025-06-06 08:00:00|21627.3|21625.1|21630.3|21628.1|21640.9|21638.7|21605.4|21603.2|5538
1749200400000|2025-06-06 09:00:00|21630.4|21628.2|21652.3|21650.1|21658.8|21656.6|21618.7|21616.5|4719
1749204000000|2025-06-06 10:00:00|21652.4|21650.2|21624.7|21622.5|21662.4|21660.2|21623|21620.8|4509
1749207600000|2025-06-06 11:00:00|21623.9|21621.7|21640|21637.8|21652|21649.8|21610.5|21608.3|7793
1749211200000|2025-06-06 12:00:00|21639.9|21637.7|21730.7|21728.5|21751.2|21749|21629.2|21627|23845
1749214800000|2025-06-06 13:00:00|21730.2|21728|21807.7|21806.6|21831.4|21830.3|21714.8|21712.6|69450
1749218400000|2025-06-06 14:00:00|21808.4|21807.3|21787.2|21786.1|21816.8|21815.7|21732.2|21731.1|60137
1749222000000|2025-06-06 15:00:00|21786.6|21785.5|21775.3|21774.2|21834.8|21833.7|21709.1|21708|60065
1749225600000|2025-06-06 16:00:00|21775|21773.9|21725.9|21724.8|21804.9|21803.8|21693.9|21692.8|37318
1749229200000|2025-06-06 17:00:00|21726.5|21725.4|21790.6|21789.5|21795.8|21794.7|21709.1|21708|31825
1749232800000|2025-06-06 18:00:00|21789.5|21788.4|21805.1|21804|21838.2|21837.1|21789.5|21788.4|42397
1749236400000|2025-06-06 19:00:00|21805|21803.9|21758.1|21757|21816.3|21815.2|21755.3|21754.2|49399
1749240000000|2025-06-06 20:00:00|21758.5|21756.3|21779.6|21774.6|21786.9|21784.7|21748.7|21746.5|13531
1749243600000|2025-06-06 21:00:00|21779|21774|21779|21774|21779|21774|21779|21774|0
1749420000000|2025-06-08 22:00:00|21787.3|21785.1|21712.4|21710.2|21792.3|21790.1|21703.2|21701|5799
1749423600000|2025-06-08 23:00:00|21712.6|21710.4|21734.9|21732.7|21745.2|21743|21700.1|21697.9|4614
1749427200000|2025-06-09 00:00:00|21735|21732.8|21719.3|21717.1|21755.6|21753.4|21716.7|21714.5|5158
1749430800000|2025-06-09 01:00:00|21719|21716.8|21715.2|21713|21724.7|21722.5|21702.9|21700.7|3023
1749434400000|2025-06-09 02:00:00|21715.1|21712.9|21712.7|21710.5|21728.5|21726.3|21688|21685.8|3846
1749438000000|2025-06-09 03:00:00|21712.5|21710.3|21715.8|21713.6|21719.9|21717.7|21697.5|21695.3|2021
1749441600000|2025-06-09 04:00:00|21715.9|21713.7|21719.5|21717.3|21725.5|21723.3|21702.5|21700.3|2426
1749445200000|2025-06-09 05:00:00|21718.8|21716.6|21719.2|21717|21721.4|21719.2|21701.2|21699|2536
1749448800000|2025-06-09 06:00:00|21719|21716.8|21738.9|21736.7|21740.1|21737.9|21704.5|21702.3|3436
1749452400000|2025-06-09 07:00:00|21738.6|21736.4|21764.7|21762.5|21766|21763.8|21722.2|21720|5675
1749456000000|2025-06-09 08:00:00|21766.9|21764.7|21762.5|21760.3|21772.5|21770.3|21729.9|21727.7|6810
1749459600000|2025-06-09 09:00:00|21762.6|21760.4|21752.6|21750.4|21767|21764.8|21745.6|21743.4|2918
1749463200000|2025-06-09 10:00:00|21752.5|21750.3|21747.4|21745.2|21763.2|21761|21735.2|21733|3259
1749466800000|2025-06-09 11:00:00|21748.1|21745.9|21783.6|21781.4|21796.4|21794.2|21746.7|21744.5|8187
1749470400000|2025-06-09 12:00:00|21783.5|21781.3|21769.9|21767.7|21790.4|21788.2|21761.7|21759.5|7265
1749474000000|2025-06-09 13:00:00|21770|21767.8|21762.1|21761|21794.1|21793|21723.8|21722.7|49633
1749477600000|2025-06-09 14:00:00|21762.3|21761.2|21817.3|21816.2|21861.3|21860.2|21762.3|21761.2|55718
1749481200000|2025-06-09 15:00:00|21817.5|21816.4|21810.8|21809.7|21842.1|21841|21785.9|21784.8|34309
1749484800000|2025-06-09 16:00:00|21811.7|21810.6|21840.8|21839.7|21855.2|21854.1|21788.1|21787|28714
1749488400000|2025-06-09 17:00:00|21841.1|21840|21840.3|21839.2|21852.4|21851.3|21806.6|21805.5|30127
1749492000000|2025-06-09 18:00:00|21840.7|21839.6|21842.2|21841.1|21851.3|21850.2|21812.9|21811.8|23639
1749495600000|2025-06-09 19:00:00|21841.2|21840.1|21792.9|21791.8|21846.3|21845.2|21789.4|21788.3|49224
1749499200000|2025-06-09 20:00:00|21794.2|21793.1|21798.2|21793.2|21800.3|21798.1|21770.8|21768.6|13767
1749502800000|2025-06-09 21:00:00|21798.1|21793.1|21801.4|21796.4|21803.8|21798.8|21793.9|21788.9|0
1749506400000|2025-06-09 22:00:00|21802.8|21797.8|21803.2|21801|21821.4|21819.2|21801.3|21797.8|2609
1749510000000|2025-06-09 23:00:00|21804|21801.8|21810.2|21808|21816.1|21813.9|21804|21801.8|1647
1749513600000|2025-06-10 00:00:00|21810.6|21808.4|21841.9|21839.7|21850.4|21848.2|21792.9|21790.7|4547
1749517200000|2025-06-10 01:00:00|21841.8|21839.6|21944.4|21942.2|21951.8|21949.6|21841.7|21839.5|10233
1749520800000|2025-06-10 02:00:00|21944.1|21941.9|21926.4|21924.2|21946.9|21944.7|21921.2|21919|4245
1749524400000|2025-06-10 03:00:00|21926.3|21924.1|21915.7|21913.5|21931.2|21929|21910.6|21908.4|2536
1749528000000|2025-06-10 04:00:00|21915.6|21913.4|21895.1|21892.9|21920.2|21918|21889.2|21887|2712
1749531600000|2025-06-10 05:00:00|21894.9|21892.7|21807.4|21805.2|21909.1|21906.9|21735.5|21733.3|15770
1749535200000|2025-06-10 06:00:00|21807.6|21805.4|21786.7|21784.5|21817.1|21814.9|21778.7|21776.5|5869
1749538800000|2025-06-10 07:00:00|21786.9|21784.7|21772.4|21770.2|21805.2|21803|21710.7|21708.5|10550
1749542400000|2025-06-10 08:00:00|21772.5|21770.3|21790.4|21788.2|21800.5|21798.3|21739|21736.8|7074
1749546000000|2025-06-10 09:00:00|21789.8|21787.6|21806.2|21804|21818.5|21816.3|21784.7|21782.5|3884
1749549600000|2025-06-10 10:00:00|21806.1|21803.9|21819.5|21817.3|21836.1|21833.9|21805.4|21803.2|4638
1749553200000|2025-06-10 11:00:00|21819.9|21817.7|21835|21832.8|21835|21832.8|21781.6|21779.4|7055
1749556800000|2025-06-10 12:00:00|21834.1|21831.9|21833.2|21831|21845|21842.8|21826.3|21824.1|7237
1749560400000|2025-06-10 13:00:00|21834.5|21832.3|21834.6|21833.5|21870.9|21869.8|21796.6|21795.5|50559
1749564000000|2025-06-10 14:00:00|21834.2|21833.1|21828.6|21827.5|21865.5|21864.4|21825.9|21824.8|40419
1749567600000|2025-06-10 15:00:00|21829.1|21828|21849.1|21848|21853.2|21852.1|21720.4|21719.3|57724
1749571200000|2025-06-10 16:00:00|21849.2|21848.1|21884.2|21883.1|21888.3|21887.2|21846.6|21845.5|34271
1749574800000|2025-06-10 17:00:00|21883.7|21882.6|21847.5|21846.4|21905|21903.9|21841.9|21840.8|31553
1749578400000|2025-06-10 18:00:00|21848.2|21847.1|21924.1|21923|21941.6|21940.5|21795.5|21794.4|49135
1749582000000|2025-06-10 19:00:00|21922.6|21921.5|21939|21937.9|21966.3|21965.2|21885|21883.9|62319
1749585600000|2025-06-10 20:00:00|21938.9|21937.8|21928|21923|21944.9|21942.7|21910.5|21908.3|14738
1749589200000|2025-06-10 21:00:00|21929.6|21924.6|21927.1|21922.1|21930.9|21925.9|21926|21921|0
1749592800000|2025-06-10 22:00:00|21927.8|21922.8|21951.2|21949|21962.4|21960.2|21920.7|21918.5|3135
1749596400000|2025-06-10 23:00:00|21951.3|21949.1|21931.4|21929.2|21979.5|21977.3|21894.4|21892.2|5882
1749600000000|2025-06-11 00:00:00|21931.2|21929|21893|21890.8|21944.2|21942|21890|21887.8|4743
1749603600000|2025-06-11 01:00:00|21892.8|21890.6|21885.6|21883.4|21900.8|21898.6|21860.4|21858.2|5303
1749607200000|2025-06-11 02:00:00|21885.7|21883.5|21873.4|21871.2|21887.7|21885.5|21869.5|21867.3|2187
1749610800000|2025-06-11 03:00:00|21873.5|21871.3|21885.3|21883.1|21887.5|21885.3|21864.1|21861.9|2318
1749614400000|2025-06-11 04:00:00|21885.4|21883.2|21855.3|21853.1|21891.2|21889|21850.8|21848.6|2802
1749618000000|2025-06-11 05:00:00|21855.6|21853.4|21857.9|21855.7|21878.4|21876.2|21845.2|21843|3327
1749621600000|2025-06-11 06:00:00|21858|21855.8|21872.7|21870.5|21883.9|21881.7|21852.4|21850.2|3514
1749625200000|2025-06-11 07:00:00|21872.6|21870.4|21905.4|21903.2|21913.3|21911.1|21871.5|21869.3|5846
1749628800000|2025-06-11 08:00:00|21905.6|21903.4|21920.5|21918.3|21934.7|21932.5|21897.2|21895|5106
1749632400000|2025-06-11 09:00:00|21920.4|21918.2|21895.2|21893|21926.7|21924.5|21893.6|21891.4|3362
1749636000000|2025-06-11 10:00:00|21895.3|21893.1|21908.1|21905.9|21917.5|21915.3|21887.1|21884.9|3774
1749639600000|2025-06-11 11:00:00|21908|21905.8|21907.4|21905.2|21918.2|21916|21859.8|21857.6|6145
1749643200000|2025-06-11 12:00:00|21907.2|21905|22008.2|22006|22072.3|22070.1|21876.1|21873.9|36572
1749646800000|2025-06-11 13:00:00|22008.3|22006.1|21958.7|21957.6|22019.4|22017.2|21893.8|21892.7|65681
1749650400000|2025-06-11 14:00:00|21960.9|21959.8|22035.4|22034.3|22040.4|22039.3|21954.1|21953|55375
1749654000000|2025-06-11 15:00:00|22034.1|22033|21971.9|21970.8|22043.4|22042.3|21957.6|21956.5|54109
1749657600000|2025-06-11 16:00:00|21971.8|21970.7|21955.7|21954.6|21984.2|21983.1|21887.5|21886.4|49802
1749661200000|2025-06-11 17:00:00|21957.1|21956|21896|21894.9|21996.7|21995.6|21888.6|21887.5|39021
1749664800000|2025-06-11 18:00:00|21896.1|21895|21838|21836.9|21908.8|21907.7|21769.1|21768|86815
1749668400000|2025-06-11 19:00:00|21837.9|21836.8|21862.8|21861.7|21867.9|21866.8|21802.5|21801.4|58741
1749672000000|2025-06-11 20:00:00|21863.5|21862.4|21859.4|21854.4|21887.1|21884.9|21849.6|21847.4|12269
1749675600000|2025-06-11 21:00:00|21859.5|21854.5|21848.4|21843.4|21865.4|21860.4|21848.4|21843.4|1
1749679200000|2025-06-11 22:00:00|21850.4|21848.2|21817.5|21815.3|21873.6|21871.4|21806.2|21804|3941
1749682800000|2025-06-11 23:00:00|21816.3|21814.1|21816.1|21813.9|21845|21842.8|21799|21796.8|3238
1749686400000|2025-06-12 00:00:00|21816.2|21814|21779.9|21777.7|21828.3|21826.1|21763.6|21761.4|5910
1749690000000|2025-06-12 01:00:00|21780|21777.8|21766.8|21764.6|21792.8|21790.6|21734.5|21732.3|5387
1749693600000|2025-06-12 02:00:00|21766.9|21764.7|21764.7|21762.5|21774.6|21772.4|21751.7|21749.5|2868
1749697200000|2025-06-12 03:00:00|21764.8|21762.6|21788.9|21786.7|21804.4|21802.2|21764|21761.8|2309
1749700800000|2025-06-12 04:00:00|21789|21786.8|21809.6|21807.4|21811.1|21808.9|21782.5|21780.3|1884
1749704400000|2025-06-12 05:00:00|21809.1|21806.9|21807.1|21804.9|21819.8|21817.6|21784.7|21782.5|2425
1749708000000|2025-06-12 06:00:00|21807|21804.8|21820|21817.8|21826.8|21824.6|21787.7|21785.5|2545
1749711600000|2025-06-12 07:00:00|21819.8|21817.6|21754.5|21752.3|21839.1|21836.9|21737.6|21735.4|7037
1749715200000|2025-06-12 08:00:00|21754.6|21752.4|21779.5|21777.3|21784.5|21782.3|21697.3|21695.1|8856
1749718800000|2025-06-12 09:00:00|21779.4|21777.2|21789|21786.8|21823.4|21821.2|21770.5|21768.3|5744
1749722400000|2025-06-12 10:00:00|21789.1|21786.9|21785.2|21783|21801.6|21799.4|21745.2|21743|6636
1749726000000|2025-06-12 11:00:00|21785|21782.8|21718.2|21716|21786.6|21784.4|21715|21712.8|6640
1749729600000|2025-06-12 12:00:00|21718|21715.8|21814.9|21812.7|21828.3|21826.1|21717.7|21715.5|15429
1749733200000|2025-06-12 13:00:00|21815.5|21813.3|21836.6|21835.5|21869.8|21868.7|21801.2|21800.1|45399
1749736800000|2025-06-12 14:00:00|21838.5|21837.4|21911.8|21910.7|21926.6|21925.5|21821.7|21820.6|53279
1749740400000|2025-06-12 15:00:00|21912.8|21911.7|21901.7|21900.6|21956.7|21955.6|21862.3|21861.2|52651
1749744000000|2025-06-12 16:00:00|21900.7|21899.6|21902.8|21901.7|21946.1|21945|21880.2|21879.1|46016
1749747600000|2025-06-12 17:00:00|21904.2|21903.1|21916.3|21915.2|21946.9|21945.8|21897.9|21896.8|30913
1749751200000|2025-06-12 18:00:00|21916.1|21915|21913.9|21912.8|21928|21926.9|21880.9|21879.8|31127
1749754800000|2025-06-12 19:00:00|21914.1|21913|21915.6|21914.5|21930.2|21929.1|21872.8|21871.7|40674
1749758400000|2025-06-12 20:00:00|21915.9|21914.8|21885.3|21880.3|21922.3|21920.1|21884.2|21880.2|13604
1749762000000|2025-06-12 21:00:00|21885.4|21880.4|21891.3|21886.3|21892.8|21887.8|21884.5|21879.5|0
1749765600000|2025-06-12 22:00:00|21890.8|21885.8|21866.2|21864|21891.4|21889.2|21838.8|21836.6|3139
1749769200000|2025-06-12 23:00:00|21866.3|21864.1|21770.4|21768.2|21874|21871.8|21770.2|21768|4617
1749772800000|2025-06-13 00:00:00|21769.2|21767|21551.9|21549.7|21774.2|21772|21512.2|21510|25678
1749776400000|2025-06-13 01:00:00|21552|21549.8|21598.9|21596.7|21603.4|21601.2|21475.7|21473.5|13236
1749780000000|2025-06-13 02:00:00|21598.8|21596.6|21518.3|21516.1|21599.8|21597.6|21456.6|21454.4|10096
1749783600000|2025-06-13 03:00:00|21518.4|21516.2|21560.6|21558.4|21570.3|21568.1|21511.6|21509.4|6438
1749787200000|2025-06-13 04:00:00|21560.5|21558.3|21530|21527.8|21562.5|21560.3|21509.6|21507.4|3489
1749790800000|2025-06-13 05:00:00|21530.1|21527.9|21556.6|21554.4|21557.8|21555.6|21511.1|21508.9|3203
1749794400000|2025-06-13 06:00:00|21557.6|21555.4|21593.4|21591.2|21598.6|21596.4|21552|21549.8|6461
1749798000000|2025-06-13 07:00:00|21593.5|21591.3|21625.3|21623.1|21639.1|21636.9|21575.1|21572.9|9265
1749801600000|2025-06-13 08:00:00|21625.2|21623|21587.9|21585.7|21650.1|21647.9|21570.2|21568|8417
1749805200000|2025-06-13 09:00:00|21588|21585.8|21608.7|21606.5|21631.1|21628.9|21564.1|21561.9|8026
1749808800000|2025-06-13 10:00:00|21608.5|21606.3|21639.1|21636.9|21642|21639.8|21582.2|21580|6444
1749812400000|2025-06-13 11:00:00|21639.3|21637.1|21672|21669.8|21689.7|21687.5|21628.8|21626.6|9585
1749816000000|2025-06-13 12:00:00|21671.9|21669.7|21644.6|21642.4|21687.3|21685.1|21628.9|21626.7|12609
1749819600000|2025-06-13 13:00:00|21644.8|21642.6|21716.7|21715.6|21781.1|21780|21611.9|21609.7|60350
1749823200000|2025-06-13 14:00:00|21717.5|21716.4|21727.8|21726.7|21754|21752.9|21603.3|21602.2|75398
1749826800000|2025-06-13 15:00:00|21728.7|21727.6|21817.4|21816.3|21827.4|21826.3|21720.4|21719.3|53137
1749830400000|2025-06-13 16:00:00|21817.2|21816.1|21815|21813.9|21839.4|21838.3|21785|21783.9|37815
1749834000000|2025-06-13 17:00:00|21815.1|21814|21773.7|21772.6|21819.4|21818.3|21735.7|21734.6|42728
1749837600000|2025-06-13 18:00:00|21772.3|21771.2|21653.8|21652.7|21789.2|21788.1|21588.7|21587.6|66061
1749841200000|2025-06-13 19:00:00|21653.6|21652.5|21637.4|21636.3|21677.8|21676.7|21590.8|21589.7|66651
1749844800000|2025-06-13 20:00:00|21637.9|21635.7|21641|21636|21665.5|21663.3|21628.5|21626.3|15870
1750024800000|2025-06-15 22:00:00|21552.1|21549.9|21636.2|21634|21677.7|21675.5|21526.2|21524|7158
1750028400000|2025-06-15 23:00:00|21636.3|21634.1|21675.4|21673.2|21688.8|21686.6|21599.8|21597.6|3600
1750032000000|2025-06-16 00:00:00|21675.2|21673|21683.2|21681|21692.9|21690.7|21649.6|21647.4|3112
1750035600000|2025-06-16 01:00:00|21683.1|21680.9|21674|21671.8|21688.5|21686.3|21654.6|21652.4|1748
1750039200000|2025-06-16 02:00:00|21674.1|21671.9|21692|21689.8|21707.3|21705.1|21670.2|21668|1675
1750042800000|2025-06-16 03:00:00|21691.9|21689.7|21680.2|21678|21696.6|21694.4|21667.4|21665.2|871
1750046400000|2025-06-16 04:00:00|21680.3|21678.1|21671|21668.8|21691.9|21689.7|21658.6|21656.4|1250
1750050000000|2025-06-16 05:00:00|21671.1|21668.9|21704.9|21702.7|21728.4|21726.2|21670.1|21667.9|2026
1750053600000|2025-06-16 06:00:00|21704.8|21702.6|21733.8|21731.6|21745.7|21743.5|21693.8|21691.6|2902
1750057200000|2025-06-16 07:00:00|21733.6|21731.4|21770.8|21768.6|21775.9|21773.7|21729.6|21727.4|4778
1750060800000|2025-06-16 08:00:00|21770.9|21768.7|21768.4|21766.2|21779.5|21777.3|21739.3|21737.1|3348
1750064400000|2025-06-16 09:00:00|21768.2|21766|21736.5|21734.3|21774.7|21772.5|21720.2|21718|3658
1750068000000|2025-06-16 10:00:00|21736.4|21734.2|21769.2|21767|21770.1|21767.9|21728.8|21726.6|2485
1750071600000|2025-06-16 11:00:00|21769|21766.8|21797.2|21795|21798.9|21796.7|21738.9|21736.7|4423
1750075200000|2025-06-16 12:00:00|21797|21794.8|21803.9|21801.7|21830.2|21828|21787.9|21785.7|12088
1750078800000|2025-06-16 13:00:00|21804|21801.8|21915.7|21914.6|21932.2|21931.1|21777.6|21775.4|51801
1750082400000|2025-06-16 14:00:00|21915.3|21914.2|21943.6|21942.5|21967|21965.9|21910.1|21909|54460
1750086000000|2025-06-16 15:00:00|21943.4|21942.3|21930.3|21929.2|21982.6|21981.5|21917.3|21916.2|42006
1750089600000|2025-06-16 16:00:00|21931.3|21930.2|21926.8|21925.7|21956.6|21955.5|21906.1|21905|28354
1750093200000|2025-06-16 17:00:00|21926.2|21925.1|21926.9|21925.8|21969.3|21968.2|21909.9|21908.8|25808
1750096800000|2025-06-16 18:00:00|21926.6|21925.5|21928.8|21927.7|21944.5|21943.4|21899.1|21898|23831
1750100400000|2025-06-16 19:00:00|21927|21925.9|21934.6|21933.5|21943.9|21942.8|21903.8|21902.7|35450
1750104000000|2025-06-16 20:00:00|21935|21932.8|21931.8|21926.8|21949.9|21947.7|21921.8|21919.6|8773
1750107600000|2025-06-16 21:00:00|21934.3|21929.3|21944.5|21939.5|21950.7|21945.7|21932.9|21927.9|0
1750111200000|2025-06-16 22:00:00|21943.9|21938.9|21852.1|21849.9|21943.9|21938.9|21831.8|21829.6|2797
1750114800000|2025-06-16 23:00:00|21852.3|21850.1|21781.5|21779.3|21883|21880.8|21781.2|21779|4462
1750118400000|2025-06-17 00:00:00|21781.8|21779.6|21852.7|21850.5|21854.9|21852.7|21773.9|21771.7|4346
1750122000000|2025-06-17 01:00:00|21852.8|21850.6|21844.9|21842.7|21865.8|21863.6|21808|21805.8|2634
1750125600000|2025-06-17 02:00:00|21844.3|21842.1|21874.9|21872.7|21879.4|21877.2|21786.6|21784.4|2877
1750129200000|2025-06-17 03:00:00|21874.8|21872.6|21844.3|21842.1|21877.4|21875.2|21821.8|21819.6|2125
1750132800000|2025-06-17 04:00:00|21844.4|21842.2|21834.8|21832.6|21860.3|21858.1|21816.4|21814.2|1344
1750136400000|2025-06-17 05:00:00|21834.6|21832.4|21847|21844.8|21861|21858.8|21821.7|21819.5|1328
1750140000000|2025-06-17 06:00:00|21848.3|21846.1|21833|21830.8|21888.6|21886.4|21824.9|21822.7|3059
1750143600000|2025-06-17 07:00:00|21833.1|21830.9|21806|21803.8|21854.5|21852.3|21771.1|21768.9|4247
1750147200000|2025-06-17 08:00:00|21805.9|21803.7|21828.6|21826.4|21848.6|21846.4|21791.2|21789|2609
1750150800000|2025-06-17 09:00:00|21828.1|21825.9|21797.6|21795.4|21847.2|21845|21786|21783.8|3058
1750154400000|2025-06-17 10:00:00|21797.8|21795.6|21804.5|21802.3|21819.5|21817.3|21762.1|21759.9|3041
1750158000000|2025-06-17 11:00:00|21804|21801.8|21838.4|21836.2|21840.1|21837.9|21794.8|21792.6|7624
1750161600000|2025-06-17 12:00:00|21838.5|21836.3|21818.2|21816|21861.4|21859.2|21805.3|21803.1|14791
1750165200000|2025-06-17 13:00:00|21817.9|21815.7|21860|21858.9|21874.8|21873.7|21790.8|21789.7|55861
1750168800000|2025-06-17 14:00:00|21859.9|21858.8|21840.8|21839.7|21897.6|21896.5|21834.7|21833.6|53201
1750172400000|2025-06-17 15:00:00|21842|21840.9|21861.9|21860.8|21896.5|21895.4|21839|21837.9|46934
1750176000000|2025-06-17 16:00:00|21861.3|21860.2|21803.2|21802.1|21894.9|21893.8|21792.2|21791.1|48147
1750179600000|2025-06-17 17:00:00|21802.7|21801.6|21730.4|21729.3|21823.9|21822.8|21710.6|21709.5|55244
1750183200000|2025-06-17 18:00:00|21729.4|21728.3|21743.3|21742.2|21744.6|21743.5|21676.6|21675.5|45226
1750186800000|2025-06-17 19:00:00|21743.5|21742.4|21722.5|21721.4|21764.7|21763.6|21712|21710.9|49242
1750190400000|2025-06-17 20:00:00|21722.1|21721|21719.7|21714.7|21748.1|21745.9|21704.7|21702.5|13616
1750194000000|2025-06-17 21:00:00|21719.6|21714.6|21703.9|21698.9|21719.6|21714.6|21703.1|21698.1|0
1750197600000|2025-06-17 22:00:00|21703.2|21698.2|21640.6|21638.4|21705.3|21703.1|21629.6|21627.4|5166
1750201200000|2025-06-17 23:00:00|21640.5|21638.3|21674.7|21672.5|21695.3|21693.1|21632.5|21630.3|5551
1750204800000|2025-06-18 00:00:00|21674.8|21672.6|21749.1|21746.9|21759.4|21757.2|21673.6|21671.4|7379
1750208400000|2025-06-18 01:00:00|21749|21746.8|21746.9|21744.7|21783.5|21781.3|21734.7|21732.5|5789
1750212000000|2025-06-18 02:00:00|21747.4|21745.2|21750.1|21747.9|21774.1|21771.9|21734.8|21732.6|2804
1750215600000|2025-06-18 03:00:00|21750|21747.8|21742.5|21740.3|21756.7|21754.5|21738.7|21736.5|2680
1750219200000|2025-06-18 04:00:00|21742.6|21740.4|21752.3|21750.1|21759|21756.8|21716.5|21714.3|2566
1750222800000|2025-06-18 05:00:00|21752.2|21750|21759.9|21757.7|21768.6|21766.4|21749.6|21747.4|1871
1750226400000|2025-06-18 06:00:00|21759.8|21757.6|21775.7|21773.5|21803.3|21801.1|21754.1|21751.9|5307
1750230000000|2025-06-18 07:00:00|21775.8|21773.6|21785.8|21783.6|21803.9|21801.7|21769.7|21767.5|6568
1750233600000|2025-06-18 08:00:00|21785.7|21783.5|21804.3|21802.1|21809.7|21807.5|21778.7|21776.5|5284
1750237200000|2025-06-18 09:00:00|21804.7|21802.5|21803.5|21801.3|21837.2|21835|21801.1|21798.9|6896
1750240800000|2025-06-18 10:00:00|21803.4|21801.2|21730.3|21728.1|21806.5|21804.3|21724|21721.8|8743
1750244400000|2025-06-18 11:00:00|21730.1|21727.9|21780.5|21778.3|21802.8|21800.6|21724.4|21722.2|9096
1750248000000|2025-06-18 12:00:00|21779.5|21777.3|21759.2|21757|21791.3|21789.1|21751.5|21749.3|9035
1750251600000|2025-06-18 13:00:00|21760.5|21758.3|21775.4|21774.3|21799.4|21798.3|21698.4|21697.3|51711
1750255200000|2025-06-18 14:00:00|21773|21771.9|21849.1|21848|21866.6|21865.5|21752.4|21751.3|66962
1750258800000|2025-06-18 15:00:00|21848.9|21847.8|21806.4|21805.3|21853|21851.9|21801.9|21800.8|40186
1750262400000|2025-06-18 16:00:00|21805.6|21804.5|21796.4|21795.3|21832.5|21831.4|21789.5|21788.4|30611
1750266000000|2025-06-18 17:00:00|21797.1|21796|21793.3|21792.2|21808.8|21807.7|21710.2|21709.1|36624
1750269600000|2025-06-18 18:00:00|21791|21789.9|21683.1|21682|21846|21844.9|21658.1|21657|72189
1750273200000|2025-06-18 19:00:00|21683.2|21682.1|21719.9|21718.8|21782.2|21781.1|21653.2|21652.1|81142
1750276800000|2025-06-18 20:00:00|21717.4|21716.3|21728.6|21723.6|21745.9|21743.7|21715.1|21712.9|14183
1750280400000|2025-06-18 21:00:00|21729.2|21724.2|21718.2|21713.2|21730.4|21725.4|21715|21710|0
1750284000000|2025-06-18 22:00:00|21718.7|21713.7|21706.4|21704.2|21736.6|21734.4|21679.8|21677.6|2690
1750287600000|2025-06-18 23:00:00|21705.9|21703.7|21716.4|21714.2|21722.5|21720.3|21689.4|21687.2|1487
1750291200000|2025-06-19 00:00:00|21716.3|21714.1|21661.3|21659.1|21718.6|21716.4|21617.1|21614.9|5878
1750294800000|2025-06-19 01:00:00|21661.8|21659.6|21608.4|21606.2|21662.1|21659.9|21559.1|21556.9|9347
1750298400000|2025-06-19 02:00:00|21608.3|21606.1|21612.9|21610.7|21635.7|21633.5|21591.4|21589.2|3796
1750302000000|2025-06-19 03:00:00|21613|21610.8|21651.1|21648.9|21658.8|21656.6|21611.8|21609.6|3038
1750305600000|2025-06-19 04:00:00|21651|21648.8|21666.8|21664.6|21671.9|21669.7|21644.9|21642.7|2201
1750309200000|2025-06-19 05:00:00|21666.7|21664.5|21620.5|21618.3|21667.4|21665.2|21615.5|21613.3|2452
1750312800000|2025-06-19 06:00:00|21620.4|21618.2|21618.8|21616.6|21642.2|21640|21587|21584.8|6358
1750316400000|2025-06-19 07:00:00|21618.7|21616.5|21563.2|21561|21640|21637.8|21550.6|21548.4|6116
1750320000000|2025-06-19 08:00:00|21563.3|21561.1|21595.8|21593.6|21608.8|21606.6|21562.7|21560.5|3670
1750323600000|2025-06-19 09:00:00|21596|21593.8|21600.6|21598.4|21619.1|21616.9|21591.6|21589.4|2212
1750327200000|2025-06-19 10:00:00|21600.5|21598.3|21614.8|21612.6|21624.8|21622.6|21580.3|21578.1|2377
1750330800000|2025-06-19 11:00:00|21615|21612.8|21582.9|21580.7|21616.4|21614.2|21554.3|21552.1|3607
1750334400000|2025-06-19 12:00:00|21583.1|21580.9|21533|21530.8|21593.6|21591.4|21513.6|21511.4|5493
1750338000000|2025-06-19 13:00:00|21531.7|21529.5|21452.2|21451.1|21554.1|21553|21418.8|21417.7|18544
1750341600000|2025-06-19 14:00:00|21452.5|21451.4|21494.2|21493.1|21500.2|21499.1|21439.4|21438.3|16091
1750345200000|2025-06-19 15:00:00|21494.3|21493.2|21448.6|21447.5|21507.3|21506.2|21444.1|21443|14797
1750348800000|2025-06-19 16:00:00|21447.9|21446.8|21470.5|21469.4|21509.4|21508.3|21446|21444.9|8171
1750352400000|2025-06-19 17:00:00|21473.3|21468.3|21566.7|21561.7|21574.2|21569.2|21472.1|21467.1|0
1750356000000|2025-06-19 18:00:00|21568.7|21563.7|21582.1|21577.1|21634.9|21629.9|21559.1|21554.1|0
1750359600000|2025-06-19 19:00:00|21580|21575|21544.4|21539.4|21604.8|21599.8|21544.4|21539.4|0
1750370400000|2025-06-19 22:00:00|21546|21543.8|21665.8|21663.6|21698.9|21696.7|21545.7|21543.5|10281
1750374000000|2025-06-19 23:00:00|21665.9|21663.7|21659.8|21657.6|21677.6|21675.4|21642.5|21640.3|4612
1750377600000|2025-06-20 00:00:00|21659.6|21657.4|21658.6|21656.4|21697.2|21695|21652.1|21649.9|6490
1750381200000|2025-06-20 01:00:00|21658.7|21656.5|21650.2|21648|21670.7|21668.5|21622.8|21620.6|6314
1750384800000|2025-06-20 02:00:00|21650.3|21648.1|21667.9|21665.7|21679.8|21677.6|21643|21640.8|3033
1750388400000|2025-06-20 03:00:00|21668.1|21665.9|21675.1|21672.9|21688.2|21686|21658.2|21656|3416
1750392000000|2025-06-20 04:00:00|21675|21672.8|21683.1|21680.9|21697.5|21695.3|21669.6|21667.4|2160
1750395600000|2025-06-20 05:00:00|21683|21680.8|21699.3|21697.1|21700.2|21698|21665.5|21663.3|3403
1750399200000|2025-06-20 06:00:00|21699.4|21697.2|21682.8|21680.6|21720.5|21718.3|21674.7|21672.5|5863
1750402800000|2025-06-20 07:00:00|21682.7|21680.5|21699.6|21697.4|21708.3|21706.1|21668.7|21666.5|4269
1750406400000|2025-06-20 08:00:00|21699.5|21697.3|21641.6|21639.4|21725.6|21723.4|21635.3|21633.1|7534
1750410000000|2025-06-20 09:00:00|21641.4|21639.2|21676.4|21674.2|21683.8|21681.6|21638.6|21636.4|5217
1750413600000|2025-06-20 10:00:00|21676.3|21674.1|21674.2|21672|21686.1|21683.9|21658.3|21656.1|4547
1750417200000|2025-06-20 11:00:00|21673.1|21670.9|21744.3|21742.1|21781.4|21779.2|21672.2|21670|12805
1750420800000|2025-06-20 12:00:00|21744.2|21742|21804.4|21802.2|21815.4|21813.2|21740.8|21738.6|17418
1750424400000|2025-06-20 13:00:00|21804.3|21802.1|21793.8|21792.7|21905.8|21904.7|21785.7|21784.6|70567
1750428000000|2025-06-20 14:00:00|21792.9|21791.8|21603.1|21602|21807.9|21806.8|21581.8|21580.7|99022
1750431600000|2025-06-20 15:00:00|21601.9|21600.8|21629|21627.9|21704.3|21703.2|21558.2|21557.1|63453
1750435200000|2025-06-20 16:00:00|21629.9|21628.8|21665.8|21664.7|21684.6|21683.5|21615.5|21614.4|39195
1750438800000|2025-06-20 17:00:00|21666.6|21665.5|21624.3|21623.2|21695.2|21694.1|21550|21548.9|47745
1750442400000|2025-06-20 18:00:00|21624|21622.9|21596.7|21595.6|21686.8|21685.7|21589.1|21588|34470
1750446000000|2025-06-20 19:00:00|21596.5|21595.4|21623.6|21622.5|21640|21638.9|21583.2|21582.1|50153
1750449600000|2025-06-20 20:00:00|21624.7|21622.3|21658|21653|21693|21690.8|21623|21620.8|16898
1750629600000|2025-06-22 22:00:00|21383.1|21380.9|21542.1|21539.9|21568|21565.8|21377.9|21375.7|13345
1750633200000|2025-06-22 23:00:00|21542.2|21540|21544.5|21542.3|21553.8|21551.6|21513.5|21511.3|5371
1750636800000|2025-06-23 00:00:00|21544.7|21542.5|21514.8|21512.6|21544.7|21542.5|21492.6|21490.4|6672
1750640400000|2025-06-23 01:00:00|21514.9|21512.7|21523.3|21521.1|21535.1|21532.9|21497.8|21495.6|4255
1750644000000|2025-06-23 02:00:00|21523.8|21521.6|21543.4|21541.2|21556.3|21554.1|21522.9|21520.7|3838
1750647600000|2025-06-23 03:00:00|21543.2|21541|21550.4|21548.2|21556.7|21554.5|21539.9|21537.7|2213
1750651200000|2025-06-23 04:00:00|21550.6|21548.4|21549.8|21547.6|21558|21555.8|21541.1|21538.9|1849
1750654800000|2025-06-23 05:00:00|21549.5|21547.3|21595.4|21593.2|21601.2|21599|21548.3|21546.1|4829
1750658400000|2025-06-23 06:00:00|21595.2|21593|21604|21601.8|21620.8|21618.6|21583.1|21580.9|5080
1750662000000|2025-06-23 07:00:00|21604.5|21602.3|21680.4|21678.2|21690.2|21688|21604.5|21602.3|10136
1750665600000|2025-06-23 08:00:00|21681.3|21679.1|21692.1|21689.9|21729.3|21727.1|21664.6|21662.4|8402
1750669200000|2025-06-23 09:00:00|21691.9|21689.7|21669.4|21667.2|21720.1|21717.9|21666|21663.8|5908
1750672800000|2025-06-23 10:00:00|21669.6|21667.4|21642.6|21640.4|21708.4|21706.2|21632.2|21630|8210
1750676400000|2025-06-23 11:00:00|21642.7|21640.5|21611.1|21608.9|21650.1|21647.9|21560.7|21558.5|11085
1750680000000|2025-06-23 12:00:00|21612|21609.8|21667.3|21665.1|21671.7|21669.5|21603.1|21600.9|9696
1750683600000|2025-06-23 13:00:00|21668.1|21665.9|21709.7|21708.6|21712.3|21711.2|21542.9|21541.8|62630
1750687200000|2025-06-23 14:00:00|21709.8|21708.7|21739.5|21738.4|21802.5|21801.4|21709.8|21708.7|67335
1750690800000|2025-06-23 15:00:00|21740|21738.9|21723.5|21722.4|21789.8|21788.7|21707.5|21706.4|43232
1750694400000|2025-06-23 16:00:00|21723.3|21722.2|21625.5|21624.4|21729.9|21728.8|21523.6|21522.5|89989
1750698000000|2025-06-23 17:00:00|21627.7|21626.6|21836.5|21835.4|21865.9|21864.8|21607|21605.9|78437
1750701600000|2025-06-23 18:00:00|21837.4|21836.3|21821.2|21820.1|21870|21868.9|21806.6|21805.5|34293
1750705200000|2025-06-23 19:00:00|21820.7|21819.6|21856.6|21855.5|21876.6|21875.5|21809.7|21808.6|49693
1750708800000|2025-06-23 20:00:00|21857.8|21856.7|21854.6|21849.6|21868.8|21866.6|21835.3|21833.1|14972
1750712400000|2025-06-23 21:00:00|21856.3|21851.3|21862.1|21857.1|21863.9|21858.9|21854.4|21849.4|0
1750716000000|2025-06-23 22:00:00|21856.2|21854|21989.7|21987.5|22002.5|22000.3|21852.5|21850.3|12541
1750719600000|2025-06-23 23:00:00|21989.9|21987.7|22022.2|22020|22040.9|22038.7|21985.9|21983.7|8019
1750723200000|2025-06-24 00:00:00|22022.3|22020.1|22014.2|22012|22034.9|22032.7|21982.2|21980|7080
1750726800000|2025-06-24 01:00:00|22014.3|22012.1|22048.2|22046|22055.2|22053|21999.4|21997.2|5773
1750730400000|2025-06-24 02:00:00|22047.8|22045.6|22017.8|22015.6|22052.7|22050.5|21998.6|21996.4|7012
1750734000000|2025-06-24 03:00:00|22017|22014.8|22028.7|22026.5|22035.5|22033.3|22011.8|22009.6|2633
1750737600000|2025-06-24 04:00:00|22028.6|22026.4|22027.4|22025.2|22031.7|22029.5|22003.8|22001.6|2758
1750741200000|2025-06-24 05:00:00|22027.3|22025.1|22076.6|22074.4|22084.3|22082.1|22025.5|22023.3|5661
1750744800000|2025-06-24 06:00:00|22076.3|22074.1|22139.2|22137|22152.1|22149.9|22075.8|22073.6|10800
1750748400000|2025-06-24 07:00:00|22139|22136.8|22090.5|22088.3|22163.8|22161.6|22043.3|22041.1|15235
1750752000000|2025-06-24 08:00:00|22091.2|22089|22086.5|22084.3|22116.3|22114.1|22071.4|22069.2|8770
1750755600000|2025-06-24 09:00:00|22086.3|22084.1|22096.8|22094.6|22134.2|22132|22084.8|22082.6|6041
1750759200000|2025-06-24 10:00:00|22096.6|22094.4|22067.5|22065.3|22104.5|22102.3|22061|22058.8|7236
1750762800000|2025-06-24 11:00:00|22067.1|22064.9|22087.8|22085.6|22093|22090.8|22032.8|22030.6|11209
1750766400000|2025-06-24 12:00:00|22087|22084.8|22068.4|22066.2|22096.2|22094|22042.1|22039.9|10803
1750770000000|2025-06-24 13:00:00|22068.5|22066.3|22074|22072.9|22113.7|22112.6|22041|22039.9|55971
1750773600000|2025-06-24 14:00:00|22074.5|22073.4|22098.2|22097.1|22121.7|22120.6|22050.6|22049.5|57110
1750777200000|2025-06-24 15:00:00|22098.1|22097|22142.4|22141.3|22167.6|22166.5|22097.7|22096.6|46949
1750780800000|2025-06-24 16:00:00|22141.8|22140.7|22180.7|22179.6|22197.8|22196.7|22136.6|22135.5|36660
1750784400000|2025-06-24 17:00:00|22180.8|22179.7|22193.7|22192.6|22202.3|22201.2|22158.5|22157.4|31171
1750788000000|2025-06-24 18:00:00|22194.3|22193.2|22202.7|22201.6|22208.8|22207.7|22184.3|22183.2|24667
1750791600000|2025-06-24 19:00:00|22201.8|22200.7|22183.8|22182.7|22223.6|22222.5|22183.3|22182.2|52951
1750795200000|2025-06-24 20:00:00|22183.5|22182.4|22187.6|22182.6|22196.2|22194|22171.3|22169.1|14406
1750798800000|2025-06-24 21:00:00|22188.1|22183.1|22190.5|22185.5|22201.2|22196.2|22186.9|22181.9|0
1750802400000|2025-06-24 22:00:00|22188|22185.8|22176.6|22174.4|22188.8|22186.6|22165.3|22163.1|3592
1750806000000|2025-06-24 23:00:00|22176.7|22174.5|22205.6|22203.4|22211|22208.8|22167.9|22165.7|3504
1750809600000|2025-06-25 00:00:00|22207.4|22205.2|22205.8|22203.6|22213.3|22211.1|22190.4|22188.2|4253
1750813200000|2025-06-25 01:00:00|22205.7|22203.5|22180.8|22178.6|22205.7|22203.5|22172.1|22169.9|3311
1750816800000|2025-06-25 02:00:00|22180.7|22178.5|22184.8|22182.6|22186.3|22184.1|22173.7|22171.5|1803
1750820400000|2025-06-25 03:00:00|22185.7|22183.5|22187.1|22184.9|22204.5|22202.3|22185.5|22183.3|1992
1750824000000|2025-06-25 04:00:00|22187.2|22185|22207.4|22205.2|22208.7|22206.5|22186.8|22184.6|1037
1750827600000|2025-06-25 05:00:00|22207.3|22205.1|22208.5|22206.3|22218.8|22216.6|22201.7|22199.5|2179
1750831200000|2025-06-25 06:00:00|22208.2|22206|22202.5|22200.3|22216|22213.8|22201.2|22199|2655
1750834800000|2025-06-25 07:00:00|22202.4|22200.2|22206.2|22204|22214.6|22212.4|22186.2|22184|5153
1750838400000|2025-06-25 08:00:00|22206.1|22203.9|22215.5|22213.3|22215.5|22213.3|22189.9|22187.7|4818
1750842000000|2025-06-25 09:00:00|22215.6|22213.4|22205.6|22203.4|22234.9|22232.7|22203.7|22201.5|4946
1750845600000|2025-06-25 10:00:00|22205.5|22203.3|22230.1|22227.9|22237.7|22235.5|22195.2|22193|5534
1750849200000|2025-06-25 11:00:00|22230.3|22228.1|22270.9|22268.7|22274.1|22271.9|22224.9|22222.7|7686
1750852800000|2025-06-25 12:00:00|22270.6|22268.4|22288.9|22286.7|22290.6|22288.4|22262|22259.8|9254
1750856400000|2025-06-25 13:00:00|22288.8|22286.6|22305|22303.9|22329.5|22328.4|22269.2|22268.1|60629
1750860000000|2025-06-25 14:00:00|22302.6|22301.5|22273.8|22272.7|22308.9|22307.8|22247.2|22246.1|61673
1750863600000|2025-06-25 15:00:00|22273.6|22272.5|22224.6|22223.5|22275.6|22274.5|22209.8|22208.7|46714
1750867200000|2025-06-25 16:00:00|22222.8|22221.7|22223.1|22222|22236.6|22235.5|22191.1|22190|33628
1750870800000|2025-06-25 17:00:00|22220.7|22219.6|22190.2|22189.1|22240.7|22239.6|22168|22166.9|40074
1750874400000|2025-06-25 18:00:00|22191.8|22190.7|22199.9|22198.8|22214.6|22213.5|22182.4|22181.3|23393
1750878000000|2025-06-25 19:00:00|22199.6|22198.5|22242.7|22241.6|22245|22243.9|22197.6|22196.5|47516
1750881600000|2025-06-25 20:00:00|22243.5|22241.3|22253.4|22248.4|22259.3|22257.1|22231.5|22229.3|14794
1750885200000|2025-06-25 21:00:00|22253.3|22248.3|22243.7|22238.7|22265|22260|22240.1|22235.1|0
1750888800000|2025-06-25 22:00:00|22246|22241|22246.6|22244.4|22271.2|22269|22234.3|22232.1|4038
1750892400000|2025-06-25 23:00:00|22246.7|22244.5|22247.9|22245.7|22250.4|22248.2|22222.3|22220.1|4274
1750896000000|2025-06-26 00:00:00|22247.8|22245.6|22260|22257.8|22264.3|22262.1|22240.7|22238.5|2957
1750899600000|2025-06-26 01:00:00|22259.9|22257.7|22251.6|22249.4|22263.2|22261|22244.1|22241.9|2661
1750903200000|2025-06-26 02:00:00|22251.7|22249.5|22259.5|22257.3|22268.6|22266.4|22251.1|22248.9|2140
1750906800000|2025-06-26 03:00:00|22259.6|22257.4|22276.7|22274.5|22286.9|22284.7|22259.6|22257.4|3196
1750910400000|2025-06-26 04:00:00|22277.9|22275.7|22287.3|22285.1|22288.7|22286.5|22272.7|22270.5|1951
1750914000000|2025-06-26 05:00:00|22287.2|22285|22294.1|22291.9|22294.2|22292|22276.6|22274.4|2406
1750917600000|2025-06-26 06:00:00|22293.6|22291.4|22316.1|22313.9|22323.9|22321.7|22290.2|22288|4975
1750921200000|2025-06-26 07:00:00|22316.2|22314|22313.1|22310.9|22337|22334.8|22305|22302.8|5882
1750924800000|2025-06-26 08:00:00|22313.2|22311|22342.7|22340.5|22359.3|22357.1|22307.5|22305.3|6578
1750928400000|2025-06-26 09:00:00|22342.9|22340.7|22332.1|22329.9|22350.2|22348|22326.8|22324.6|4476
1750932000000|2025-06-26 10:00:00|22331.9|22329.7|22339.6|22337.4|22363.3|22361.1|22324.1|22321.9|5894
1750935600000|2025-06-26 11:00:00|22339.7|22337.5|22359.4|22357.2|22359.8|22357.6|22336.3|22334.1|5828
1750939200000|2025-06-26 12:00:00|22359.6|22357.4|22336.1|22333.9|22367.7|22365.5|22303|22300.8|13268
1750942800000|2025-06-26 13:00:00|22336.2|22334|22325.2|22324.1|22348.1|22347|22257.8|22256.7|63700
1750946400000|2025-06-26 14:00:00|22322.8|22321.7|22350|22348.9|22374.4|22373.3|22318|22316.9|55234
1750950000000|2025-06-26 15:00:00|22349.5|22348.4|22388.5|22387.4|22394.8|22393.7|22331.2|22330.1|50700
1750953600000|2025-06-26 16:00:00|22389.3|22388.2|22387.2|22386.1|22411.9|22410.8|22374.3|22373.2|30741
1750957200000|2025-06-26 17:00:00|22386.9|22385.8|22417.8|22416.7|22428.1|22427|22377.6|22376.5|29969
1750960800000|2025-06-26 18:00:00|22418.3|22417.2|22443.3|22442.2|22464.1|22463|22412.4|22411.3|36240
1750964400000|2025-06-26 19:00:00|22443.6|22442.5|22449.1|22448|22469.1|22468|22430.3|22429.2|51688
1750968000000|2025-06-26 20:00:00|22449.9|22448.8|22449.9|22444.9|22454.6|22452.4|22418.6|22416.4|16251
1750971600000|2025-06-26 21:00:00|22449.4|22444.4|22471|22466|22475.6|22470.6|22449.1|22444.1|0
1750975200000|2025-06-26 22:00:00|22469.6|22464.6|22480.6|22478.4|22495.7|22493.5|22456.2|22454|4750
1750978800000|2025-06-26 23:00:00|22480.5|22478.3|22463|22460.8|22484.2|22482|22456.4|22454.2|3349
1750982400000|2025-06-27 00:00:00|22464|22461.8|22450.8|22448.6|22477.6|22475.4|22449.9|22447.7|3779
1750986000000|2025-06-27 01:00:00|22450.5|22448.3|22466|22463.8|22473.4|22471.2|22447.3|22445.1|3078
1750989600000|2025-06-27 02:00:00|22466.1|22463.9|22480.8|22478.6|22481.9|22479.7|22461.8|22459.6|2503
1750993200000|2025-06-27 03:00:00|22480.9|22478.7|22479.1|22476.9|22492.9|22490.7|22474.8|22472.6|2928
1750996800000|2025-06-27 04:00:00|22479.7|22477.5|22472.4|22470.2|22484.1|22481.9|22471.5|22469.3|1324
1751000400000|2025-06-27 05:00:00|22472.3|22470.1|22495|22492.8|22503.2|22501|22471.8|22469.6|2781
1751004000000|2025-06-27 06:00:00|22494.9|22492.7|22521.5|22519.3|22530.1|22527.9|22492.7|22490.5|5009
1751007600000|2025-06-27 07:00:00|22521.8|22519.6|22520.1|22517.9|22544|22541.8|22510.6|22508.4|6140
1751011200000|2025-06-27 08:00:00|22520.2|22518|22533.4|22531.2|22535.5|22533.3|22507.5|22505.3|4682
1751014800000|2025-06-27 09:00:00|22533.6|22531.4|22530.3|22528.1|22536.2|22534|22514|22511.8|3173
1751018400000|2025-06-27 10:00:00|22530.5|22528.3|22520.6|22518.4|22533.7|22531.5|22511.6|22509.4|3311
1751022000000|2025-06-27 11:00:00|22520.9|22518.7|22564.6|22562.4|22565.3|22563.1|22518.8|22516.6|6519
1751025600000|2025-06-27 12:00:00|22564.7|22562.5|22517.4|22515.2|22572.7|22570.5|22510.4|22508.2|15577
1751029200000|2025-06-27 13:00:00|22516.7|22514.5|22547.8|22546.7|22554.1|22553|22471.1|22470|49645
1751032800000|2025-06-27 14:00:00|22547.6|22546.5|22544|22542.9|22605.1|22604|22533.1|22532|69691
1751036400000|2025-06-27 15:00:00|22545.3|22544.2|22593.4|22592.3|22604.3|22603.2|22532.1|22531|43125
1751040000000|2025-06-27 16:00:00|22593.7|22592.6|22578.1|22577|22593.8|22592.7|22553.9|22552.8|34719
1751043600000|2025-06-27 17:00:00|22575.8|22574.7|22520.4|22519.3|22579.3|22578.2|22480.8|22479.7|51286
1751047200000|2025-06-27 18:00:00|22518.5|22517.4|22390.3|22389.2|22523.2|22522.1|22381.2|22380.1|65014
1751050800000|2025-06-27 19:00:00|22391.3|22390.2|22532.3|22531.2|22540.2|22539.1|22386.7|22385.6|69852
1751054400000|2025-06-27 20:00:00|22532.8|22531.7|22516.7|22514.5|22533.6|22531.7|22506.9|22504.7|18487
1751234400000|2025-06-29 22:00:00|22548.4|22546.2|22603.1|22600.9|22625.8|22623.6|22541.4|22539.2|7518
1751238000000|2025-06-29 23:00:00|22602.9|22600.7|22601.2|22599|22628|22625.8|22591.2|22589|5298
1751241600000|2025-06-30 00:00:00|22601.3|22599.1|22616.1|22613.9|22625.6|22623.4|22590.4|22588.2|5035
1751245200000|2025-06-30 01:00:00|22614.5|22612.3|22604.1|22601.9|22619.2|22617|22596.8|22594.6|3948
1751248800000|2025-06-30 02:00:00|22604.2|22602|22643.1|22640.9|22657|22654.8|22602.6|22600.4|5894
1751252400000|2025-06-30 03:00:00|22642.3|22640.1|22651.9|22649.7|22660.9|22658.7|22641.4|22639.2|3436
1751256000000|2025-06-30 04:00:00|22651.8|22649.6|22653.5|22651.3|22665.7|22663.5|22650.6|22648.4|2325
1751259600000|2025-06-30 05:00:00|22653.2|22651|22654.4|22652.2|22663.2|22661|22641.3|22639.1|2661
1751263200000|2025-06-30 06:00:00|22654.5|22652.3|22662.4|22660.2|22681.7|22679.5|22653.9|22651.7|5099
1751266800000|2025-06-30 07:00:00|22662.7|22660.5|22648.5|22646.3|22662.7|22660.5|22629.1|22626.9|6193
1751270400000|2025-06-30 08:00:00|22651.9|22649.7|22654.8|22652.6|22674.2|22672|22637.7|22635.5|5078
1751274000000|2025-06-30 09:00:00|22654.9|22652.7|22661.5|22659.3|22695.4|22693.2|22647.3|22645.1|5489
1751277600000|2025-06-30 10:00:00|22661.7|22659.5|22671.2|22669|22689|22686.8|22659.7|22657.5|3972
1751281200000|2025-06-30 11:00:00|22670.9|22668.7|22674.1|22671.9|22686.4|22684.2|22661.5|22659.3|5900
1751284800000|2025-06-30 12:00:00|22674.4|22672.2|22648|22645.8|22677|22674.8|22633.4|22631.2|8653
1751288400000|2025-06-30 13:00:00|22648.5|22646.3|22609.9|22608.8|22669.7|22667.5|22579.1|22578|55791
1751292000000|2025-06-30 14:00:00|22610.8|22609.7|22603.7|22602.6|22636.6|22635.5|22590.7|22589.6|52923
1751295600000|2025-06-30 15:00:00|22603.9|22602.8|22627.6|22626.5|22642.4|22641.3|22584.7|22583.6|39302
1751299200000|2025-06-30 16:00:00|22627.2|22626.1|22625.5|22624.4|22649.5|22648.4|22614.5|22613.4|30317
1751302800000|2025-06-30 17:00:00|22625.6|22624.5|22605.3|22604.2|22632.9|22631.8|22572.7|22571.6|33423
1751306400000|2025-06-30 18:00:00|22604.4|22603.3|22631.4|22630.3|22635.6|22634.5|22565.2|22564.1|40467
1751310000000|2025-06-30 19:00:00|22630.6|22629.5|22671.4|22670.3|22717.9|22716.8|22630.4|22629.3|79063
1751313600000|2025-06-30 20:00:00|22672|22669.8|22655.2|22650.2|22683.2|22681|22637.4|22635.2|17050
1751317200000|2025-06-30 21:00:00|22655.6|22650.6|22663.1|22658.1|22663.9|22658.9|22654.7|22649.7|0
1751320800000|2025-06-30 22:00:00|22663|22658|22644|22641.8|22675|22672.8|22640.2|22638|3249
1751324400000|2025-06-30 23:00:00|22643.8|22641.6|22669.5|22667.3|22675.6|22673.4|22633.7|22631.5|2955
1751328000000|2025-07-01 00:00:00|22670.7|22668.5|22690.2|22688|22693.9|22691.7|22670.3|22668.1|4085
1751331600000|2025-07-01 01:00:00|22690.4|22688.2|22703.3|22701.1|22705.7|22703.5|22675|22672.8|4132
1751335200000|2025-07-01 02:00:00|22703.1|22700.9|22670.3|22668.1|22704.9|22702.7|22667.5|22665.3|3008
1751338800000|2025-07-01 03:00:00|22671|22668.8|22664.3|22662.1|22676.4|22674.2|22658.5|22656.3|2304
1751342400000|2025-07-01 04:00:00|22664.1|22661.9|22649.3|22647.1|22669.4|22667.2|22644.7|22642.5|2489
1751346000000|2025-07-01 05:00:00|22648.5|22646.3|22631.8|22629.6|22651.8|22649.6|22628.7|22626.5|3746
1751349600000|2025-07-01 06:00:00|22630.9|22628.7|22632.4|22630.2|22637.6|22635.4|22617.9|22615.7|3421
1751353200000|2025-07-01 07:00:00|22632.3|22630.1|22634.5|22632.3|22656.9|22654.7|22613.2|22611|6060
1751356800000|2025-07-01 08:00:00|22635.3|22633.1|22637.4|22635.2|22648.8|22646.6|22609|22606.8|6071
1751360400000|2025-07-01 09:00:00|22636.5|22634.3|22623|22620.8|22641|22638.8|22602.4|22600.2|5509
1751364000000|2025-07-01 10:00:00|22622.8|22620.6|22629.7|22627.5|22631.5|22629.3|22615|22612.8|2471
1751367600000|2025-07-01 11:00:00|22631|22628.8|22615.5|22613.3|22639.7|22637.5|22599.7|22597.5|6027
1751371200000|2025-07-01 12:00:00|22615.4|22613.2|22583.9|22581.7|22625.5|22623.3|22546|22543.8|13942
1751374800000|2025-07-01 13:00:00|22584|22581.8|22603.2|22602.1|22624.7|22623.6|22570.3|22569.2|48286
1751378400000|2025-07-01 14:00:00|22602.3|22601.2|22476.9|22475.8|22636.3|22635.2|22464|22462.9|85882
1751382000000|2025-07-01 15:00:00|22475.5|22474.4|22449.6|22448.5|22505.3|22504.2|22385.5|22384.4|82558
1751385600000|2025-07-01 16:00:00|22448.8|22447.7|22492.2|22491.1|22529.2|22528.1|22421.8|22420.7|50903
1751389200000|2025-07-01 17:00:00|22492.1|22491|22531.1|22530|22550.7|22549.6|22492.1|22491|35942
1751392800000|2025-07-01 18:00:00|22530.9|22529.8|22491.8|22490.7|22543|22541.9|22490.4|22489.3|29608
1751396400000|2025-07-01 19:00:00|22490.6|22489.5|22481.7|22480.6|22534.5|22533.4|22435.6|22434.5|68211
1751400000000|2025-07-01 20:00:00|22480.1|22479|22482|22477|22487|22484.8|22460.3|22458.1|12589
1751403600000|2025-07-01 21:00:00|22481|22476|22473.3|22468.3|22481.3|22476.3|22471.2|22466.2|0
1751407200000|2025-07-01 22:00:00|22476.2|22471.2|22511|22508.8|22511.4|22509.2|22472.6|22470.4|3544
1751410800000|2025-07-01 23:00:00|22510.6|22508.4|22498.2|22496|22517.6|22515.4|22490.3|22488.1|2708
1751414400000|2025-07-02 00:00:00|22498.4|22496.2|22505.2|22503|22511.9|22509.7|22493.8|22491.6|2431
1751418000000|2025-07-02 01:00:00|22505.3|22503.1|22484|22481.8|22511.6|22509.4|22480.4|22478.2|2762
1751421600000|2025-07-02 02:00:00|22483.9|22481.7|22532.8|22530.6|22532.8|22530.6|22468.3|22466.1|5112
1751425200000|2025-07-02 03:00:00|22534.8|22532.6|22533.1|22530.9|22539.2|22537|22524.4|22522.2|2744
1751428800000|2025-07-02 04:00:00|22532.9|22530.7|22565.9|22563.7|22572.9|22570.7|22528.9|22526.7|3670
1751432400000|2025-07-02 05:00:00|22566.1|22563.9|22560.7|22558.5|22566.2|22564|22538.2|22536|3230
1751436000000|2025-07-02 06:00:00|22560.4|22558.2|22563.7|22561.5|22572.1|22569.9|22549.5|22547.3|3453
1751439600000|2025-07-02 07:00:00|22563.5|22561.3|22517.3|22515.1|22569|22566.8|22511.3|22509.1|6155
1751443200000|2025-07-02 08:00:00|22516.4|22514.2|22503.3|22501.1|22530.5|22528.3|22494.1|22491.9|5587
1751446800000|2025-07-02 09:00:00|22503.2|22501|22506.7|22504.5|22509.1|22506.9|22486.1|22483.9|3777
1751450400000|2025-07-02 10:00:00|22506.8|22504.6|22479.6|22477.4|22510.6|22508.4|22465.6|22463.4|5958
1751454000000|2025-07-02 11:00:00|22479.4|22477.2|22454.1|22451.9|22494.8|22492.6|22430.1|22427.9|7598
1751457600000|2025-07-02 12:00:00|22453.8|22451.6|22410|22407.8|22477.4|22475.2|22377.6|22375.4|21659
1751461200000|2025-07-02 13:00:00|22410.1|22407.9|22498.3|22497.2|22520.6|22519.5|22397.6|22395.4|52981
1751464800000|2025-07-02 14:00:00|22498.5|22497.4|22605.1|22604|22625.5|22624.4|22494.7|22493.6|74162
1751468400000|2025-07-02 15:00:00|22605.2|22604.1|22616.1|22615|22639.7|22638.6|22592.8|22591.7|43626
1751472000000|2025-07-02 16:00:00|22615.9|22614.8|22629.8|22628.7|22638.6|22637.5|22603|22601.9|32934
1751475600000|2025-07-02 17:00:00|22629.9|22628.8|22617.5|22616.4|22635.9|22634.8|22598.2|22597.1|30514
1751479200000|2025-07-02 18:00:00|22616.3|22615.2|22620.2|22619.1|22629.1|22628|22604.1|22603|25841
1751482800000|2025-07-02 19:00:00|22620.9|22619.8|22636.3|22635.2|22645.3|22644.2|22605.7|22604.6|47947
1751486400000|2025-07-02 20:00:00|22634.1|22633|22644.6|22639.6|22647.6|22645.4|22617.9|22615.7|14020
1751490000000|2025-07-02 21:00:00|22644.2|22639.2|22643.3|22638.3|22648.5|22643.5|22642.5|22637.5|0
1751493600000|2025-07-02 22:00:00|22643.2|22638.2|22636.4|22634.2|22649.8|22647.6|22621.4|22619.2|2372
1751497200000|2025-07-02 23:00:00|22636.3|22634.1|22638.9|22636.7|22640.9|22638.7|22631.7|22629.5|1222
1751500800000|2025-07-03 00:00:00|22638.2|22636|22652.5|22650.3|22656.5|22654.3|22629.2|22627|2178
1751504400000|2025-07-03 01:00:00|22652.4|22650.2|22651.5|22649.3|22670.1|22667.9|22645.2|22643|2907
1751508000000|2025-07-03 02:00:00|22651.4|22649.2|22649.1|22646.9|22653.7|22651.5|22627.9|22625.7|2961
1751511600000|2025-07-03 03:00:00|22648.9|22646.7|22662.4|22660.2|22682.8|22680.6|22648.1|22645.9|3191
1751515200000|2025-07-03 04:00:00|22662.3|22660.1|22668.9|22666.7|22676.8|22674.6|22662.1|22659.9|1603
1751518800000|2025-07-03 05:00:00|22668.6|22666.4|22676.1|22673.9|22676.8|22674.6|22652.4|22650.2|2115
1751522400000|2025-07-03 06:00:00|22676.2|22674|22683.3|22681.1|22691.5|22689.3|22664|22661.8|2478
1751526000000|2025-07-03 07:00:00|22682.7|22680.5|22683.1|22680.9|22703|22700.8|22673.7|22671.5|4344
1751529600000|2025-07-03 08:00:00|22682.9|22680.7|22655.7|22653.5|22694.8|22692.6|22654.5|22652.3|3745
1751533200000|2025-07-03 09:00:00|22655.2|22653|22652.3|22650.1|22674.6|22672.4|22649.4|22647.2|4534
1751536800000|2025-07-03 10:00:00|22652.5|22650.3|22656.3|22654.1|22658.3|22656.1|22632.6|22630.4|3465
1751540400000|2025-07-03 11:00:00|22656.5|22654.3|22665.4|22663.2|22669.2|22667|22650.9|22648.7|4371
1751544000000|2025-07-03 12:00:00|22662.7|22660.5|22694.7|22692.5|22736.1|22733.9|22652.4|22650.2|20294
1751547600000|2025-07-03 13:00:00|22694.6|22692.4|22800.1|22799|22806.8|22805.7|22691.7|22689.5|57748
1751551200000|2025-07-03 14:00:00|22798.8|22797.7|22850.9|22849.8|22868.8|22867.7|22798.8|22797.7|54956
1751554800000|2025-07-03 15:00:00|22851|22849.9|22880.7|22879.6|22900.9|22899.8|22850.2|22849.1|38603
1751558400000|2025-07-03 16:00:00|22880.4|22879.3|22854.2|22853.1|22891.8|22890.7|22825.9|22824.8|41700
1751562000000|2025-07-03 17:00:00|22854.6|22853.5|22850.5|22845.5|22865.7|22864.6|22829.4|22828.3|10067
1751565600000|2025-07-03 18:00:00|22848.3|22843.3|22854.4|22849.4|22858.3|22853.3|22846.6|22841.6|0
1751569200000|2025-07-03 19:00:00|22852.3|22847.3|22850.5|22845.5|22858.3|22853.3|22838.7|22833.7|0
1751580000000|2025-07-03 22:00:00|22839.8|22837.6|22844|22841.8|22860.1|22857.9|22820.3|22818.1|3463
1751583600000|2025-07-03 23:00:00|22843.1|22840.9|22832.6|22830.4|22850.7|22848.5|22826.1|22823.9|1257
1751587200000|2025-07-04 00:00:00|22831.8|22829.6|22823.7|22821.5|22832|22829.8|22813.7|22811.5|2339
1751590800000|2025-07-04 01:00:00|22823.9|22821.7|22824.5|22822.3|22847.5|22845.3|22822.7|22820.5|2146
1751594400000|2025-07-04 02:00:00|22824.3|22822.1|22812.9|22810.7|22828.6|22826.4|22788.5|22786.3|2972
1751598000000|2025-07-04 03:00:00|22812.8|22810.6|22807.6|22805.4|22816.1|22813.9|22799.5|22797.3|1461
1751601600000|2025-07-04 04:00:00|22807.7|22805.5|22803.8|22801.6|22813.2|22811|22790.4|22788.2|2155
1751605200000|2025-07-04 05:00:00|22803.9|22801.7|22803.1|22800.9|22808.3|22806.1|22784.6|22782.4|1732
1751608800000|2025-07-04 06:00:00|22803|22800.8|22783.7|22781.5|22803.7|22801.5|22780.6|22778.4|2860
1751612400000|2025-07-04 07:00:00|22783.8|22781.6|22745|22742.8|22797.6|22795.4|22740.7|22738.5|5382
1751616000000|2025-07-04 08:00:00|22744.8|22742.6|22725.6|22723.4|22769.8|22767.6|22719|22716.8|6349
1751619600000|2025-07-04 09:00:00|22725.3|22723.1|22743.8|22741.6|22749.1|22746.9|22707.5|22705.3|6091
1751623200000|2025-07-04 10:00:00|22743|22740.8|22701.7|22699.5|22748.7|22746.5|22679.4|22677.2|5297
1751626800000|2025-07-04 11:00:00|22702|22699.8|22719.5|22717.3|22733.3|22731.1|22694.8|22692.6|3802
1751630400000|2025-07-04 12:00:00|22719.8|22717.6|22719.9|22717.7|22732.9|22730.7|22706.9|22704.7|2479
1751634000000|2025-07-04 13:00:00|22720.2|22718|22720|22718.9|22730.1|22729|22685|22683.9|7750
1751637600000|2025-07-04 14:00:00|22720.5|22719.4|22733.4|22732.3|22741.7|22740.6|22705.5|22704.4|5988
1751641200000|2025-07-04 15:00:00|22732.7|22731.6|22730.5|22729.4|22738.8|22737.7|22707.4|22706.3|4682
1751644800000|2025-07-04 16:00:00|22730.7|22729.6|22702.3|22701.2|22732|22730.9|22692.6|22691.5|3956
1751648400000|2025-07-04 17:00:00|22704.3|22699.3|22692.8|22687.8|22716.4|22711.4|22681|22676|0
1751652000000|2025-07-04 18:00:00|22693.9|22688.9|22683|22678|22696.8|22691.8|22677.1|22672.1|0
1751655600000|2025-07-04 19:00:00|22681.9|22676.9|22677.7|22672.7|22700.7|22695.7|22651.5|22646.5|0
1751839200000|2025-07-06 22:00:00|22772.6|22770.4|22775.6|22773.4|22826.7|22824.5|22760.5|22758.3|6561
1751842800000|2025-07-06 23:00:00|22775.4|22773.2|22783|22780.8|22805.2|22803|22759.5|22757.3|4464
1751846400000|2025-07-07 00:00:00|22783.1|22780.9|22769.6|22767.4|22799.5|22797.3|22764|22761.8|3810
1751850000000|2025-07-07 01:00:00|22769.5|22767.3|22741.8|22739.6|22770.8|22768.6|22713.4|22711.2|6767
1751853600000|2025-07-07 02:00:00|22741.7|22739.5|22756.7|22754.5|22769.9|22767.7|22740.2|22738|4030
1751857200000|2025-07-07 03:00:00|22756.5|22754.3|22774.5|22772.3|22777.4|22775.2|22740.4|22738.2|3918
1751860800000|2025-07-07 04:00:00|22774.7|22772.5|22746.2|22744|22791|22788.8|22743.9|22741.7|3513
1751864400000|2025-07-07 05:00:00|22746.4|22744.2|22751.7|22749.5|22752.6|22750.4|22734.9|22732.7|2869
1751868000000|2025-07-07 06:00:00|22751.5|22749.3|22740.7|22738.5|22754.1|22751.9|22720.5|22718.3|3651
1751871600000|2025-07-07 07:00:00|22741.8|22739.6|22752.4|22750.2|22752.4|22750.2|22729.4|22727.2|3880
1751875200000|2025-07-07 08:00:00|22749.9|22747.7|22716.6|22714.4|22750.2|22748|22710.3|22708.1|5663
1751878800000|2025-07-07 09:00:00|22716.5|22714.3|22767.4|22765.2|22769.3|22767.1|22711.5|22709.3|4222
1751882400000|2025-07-07 10:00:00|22767.1|22764.9|22764.6|22762.4|22793.1|22790.9|22762.3|22760.1|5090
1751886000000|2025-07-07 11:00:00|22765.5|22763.3|22783.6|22781.4|22788|22785.8|22756.5|22754.3|4591
1751889600000|2025-07-07 12:00:00|22783.5|22781.3|22755|22752.8|22804.4|22802.2|22746.9|22744.7|9442
1751893200000|2025-07-07 13:00:00|22755.4|22753.2|22747.1|22746|22779.1|22778|22703.4|22702.3|53247
1751896800000|2025-07-07 14:00:00|22748|22746.9|22698.9|22697.8|22767.1|22766|22686.4|22685.3|56102
1751900400000|2025-07-07 15:00:00|22699.7|22698.6|22730.7|22729.6|22739.3|22738.2|22694.4|22693.3|41718
1751904000000|2025-07-07 16:00:00|22730|22728.9|22674.1|22673|22759.8|22758.7|22637.6|22636.5|73108
1751907600000|2025-07-07 17:00:00|22673.2|22672.1|22675.5|22674.4|22729.6|22728.5|22651.6|22650.5|45284
1751911200000|2025-07-07 18:00:00|22675.1|22674|22677.8|22676.7|22685.6|22684.5|22585.6|22584.5|51752
1751914800000|2025-07-07 19:00:00|22677.7|22676.6|22688.2|22687.1|22694.5|22693.4|22644.9|22643.8|51288
1751918400000|2025-07-07 20:00:00|22688.1|22687|22644.8|22639.8|22691.7|22689.5|22627.4|22625.2|13172
1751922000000|2025-07-07 21:00:00|22645.2|22640.2|22643.3|22638.3|22650.7|22645.7|22637.1|22632.1|0
1751925600000|2025-07-07 22:00:00|22643.4|22638.4|22654.5|22652.3|22661.7|22659.5|22617.8|22615.6|4394
1751929200000|2025-07-07 23:00:00|22654.4|22652.2|22681.8|22679.6|22686.9|22684.7|22651|22648.8|3388
1751932800000|2025-07-08 00:00:00|22681.2|22679|22714.4|22712.2|22721.8|22719.6|22665|22662.8|4719
1751936400000|2025-07-08 01:00:00|22713.4|22711.2|22701.8|22699.6|22730.8|22728.6|22696.5|22694.3|4472
1751940000000|2025-07-08 02:00:00|22701.7|22699.5|22743.8|22741.6|22745.7|22743.5|22694.7|22692.5|4301
1751943600000|2025-07-08 03:00:00|22743.7|22741.5|22723.8|22721.6|22746|22743.8|22716.6|22714.4|2897
1751947200000|2025-07-08 04:00:00|22723.7|22721.5|22716.1|22713.9|22734.3|22732.1|22713.9|22711.7|2021
1751950800000|2025-07-08 05:00:00|22716.3|22714.1|22741.4|22739.2|22742.4|22740.2|22711.4|22709.2|2416
1751954400000|2025-07-08 06:00:00|22741.5|22739.3|22753|22750.8|22758.8|22756.6|22729.4|22727.2|3746
1751958000000|2025-07-08 07:00:00|22752.9|22750.7|22770.9|22768.7|22779.1|22776.9|22724|22721.8|6000
1751961600000|2025-07-08 08:00:00|22770.7|22768.5|22751.8|22749.6|22771.3|22769.1|22738.9|22736.7|4497
1751965200000|2025-07-08 09:00:00|22750.7|22748.5|22731.4|22729.2|22760|22757.8|22723.5|22721.3|3660
1751968800000|2025-07-08 10:00:00|22732.5|22730.3|22751.3|22749.1|22759.7|22757.5|22712.9|22710.7|4661
1751972400000|2025-07-08 11:00:00|22751.5|22749.3|22745.3|22743.1|22764.4|22762.2|22736.3|22734.1|3760
1751976000000|2025-07-08 12:00:00|22745.8|22743.6|22747.2|22745|22761.3|22759.1|22720.4|22718.2|8719
1751979600000|2025-07-08 13:00:00|22747.3|22745.1|22690.1|22689|22763.6|22761.4|22689.6|22688.5|48801
1751983200000|2025-07-08 14:00:00|22690.3|22689.2|22699.9|22698.8|22750.1|22749|22648.6|22647.5|82636
1751986800000|2025-07-08 15:00:00|22698.1|22697|22712.7|22711.6|22720.2|22719.1|22657.8|22656.7|45814
1751990400000|2025-07-08 16:00:00|22711.9|22710.8|22720.9|22719.8|22768.6|22767.5|22693.9|22692.8|52770
1751994000000|2025-07-08 17:00:00|22721.4|22720.3|22739.4|22738.3|22743.8|22742.7|22681.2|22680.1|38442
1751997600000|2025-07-08 18:00:00|22737|22735.9|22704.4|22703.3|22744.9|22743.8|22696.3|22695.2|31072
1752001200000|2025-07-08 19:00:00|22704.3|22703.2|22695|22693.9|22706.2|22705.1|22676.3|22675.2|43734
1752004800000|2025-07-08 20:00:00|22695.2|22693|22708.5|22703.5|22713.9|22711.7|22689.6|22687.4|10156
1752008400000|2025-07-08 21:00:00|22709.3|22704.3|22711|22706|22712.8|22707.8|22707.2|22702.2|0
1752012000000|2025-07-08 22:00:00|22711.9|22709.7|22719.6|22717.4|22730|22727.8|22708.9|22706.7|1932
1752015600000|2025-07-08 23:00:00|22720.1|22717.9|22707.2|22705|22731.3|22729.1|22701.4|22699.2|2156
1752019200000|2025-07-09 00:00:00|22703|22700.8|22683.6|22681.4|22706.6|22704.4|22671.6|22669.4|3026
1752022800000|2025-07-09 01:00:00|22683.5|22681.3|22698.3|22696.1|22699.9|22697.7|22662.7|22660.5|3966
1752026400000|2025-07-09 02:00:00|22699.1|22696.9|22687.2|22685|22708.1|22705.9|22686.3|22684.1|2394
1752030000000|2025-07-09 03:00:00|22687|22684.8|22680.9|22678.7|22693.9|22691.7|22675.2|22673|1979
1752033600000|2025-07-09 04:00:00|22681.1|22678.9|22699|22696.8|22702.4|22700.2|22676.9|22674.7|1789
1752037200000|2025-07-09 05:00:00|22699.1|22696.9|22682.1|22679.9|22704.4|22702.2|22676.1|22673.9|1967
1752040800000|2025-07-09 06:00:00|22682.2|22680|22704.3|22702.1|22706.9|22704.7|22651.4|22649.2|4513
1752044400000|2025-07-09 07:00:00|22704.4|22702.2|22699|22696.8|22710.7|22708.5|22681.5|22679.3|3912
1752048000000|2025-07-09 08:00:00|22699.1|22696.9|22698.5|22696.3|22708.9|22706.7|22685|22682.8|3265
1752051600000|2025-07-09 09:00:00|22698.6|22696.4|22732.5|22730.3|22750.6|22748.4|22697.9|22695.7|5289
1752055200000|2025-07-09 10:00:00|22732.6|22730.4|22731.5|22729.3|22742.6|22740.4|22718.7|22716.5|4524
1752058800000|2025-07-09 11:00:00|22732.1|22729.9|22746.4|22744.2|22758.3|22756.1|22727.8|22725.6|4824
1752062400000|2025-07-09 12:00:00|22746|22743.8|22743.2|22741|22763.1|22760.9|22737|22734.8|8216
1752066000000|2025-07-09 13:00:00|22743|22740.8|22893.4|22892.3|22903.8|22902.7|22738|22735.8|64861
1752069600000|2025-07-09 14:00:00|22893.3|22892.2|22752.7|22751.6|22917.7|22916.6|22734.3|22733.2|99746
1752073200000|2025-07-09 15:00:00|22752.5|22751.4|22754.4|22753.3|22793.8|22792.7|22725.6|22724.5|58019
1752076800000|2025-07-09 16:00:00|22753.6|22752.5|22788.6|22787.5|22814.5|22813.4|22744.2|22743.1|34072
1752080400000|2025-07-09 17:00:00|22789.1|22788|22789.2|22788.1|22806.2|22805.1|22766.8|22765.7|40747
1752084000000|2025-07-09 18:00:00|22789.4|22788.3|22840.4|22839.3|22848|22846.9|22787.8|22786.7|36034
1752087600000|2025-07-09 19:00:00|22838.9|22837.8|22858.2|22857.1|22863.8|22862.7|22830.9|22829.8|44140
1752091200000|2025-07-09 20:00:00|22857.8|22856.7|22849.8|22844.8|22866.4|22864.2|22837|22834.8|13511
1752094800000|2025-07-09 21:00:00|22850|22845|22852.1|22847.1|22853.3|22848.3|22846.4|22841.4|0
1752098400000|2025-07-09 22:00:00|22851.7|22846.7|22866.3|22864.1|22874.1|22871.9|22842.7|22840.5|2572
1752102000000|2025-07-09 23:00:00|22866.4|22864.2|22844.2|22842|22868.3|22866.1|22840.3|22838.1|2478
1752105600000|2025-07-10 00:00:00|22844.4|22842.2|22815.2|22813|22844.9|22842.7|22812.8|22810.6|3934
1752109200000|2025-07-10 01:00:00|22815.8|22813.6|22800.9|22798.7|22821.7|22819.5|22796.8|22794.6|4091
1752112800000|2025-07-10 02:00:00|22800.6|22798.4|22827.6|22825.4|22831.2|22829|22799.6|22797.4|3149
1752116400000|2025-07-10 03:00:00|22825.5|22823.3|22809.5|22807.3|22827.8|22825.6|22803.2|22801|2818
1752120000000|2025-07-10 04:00:00|22809.3|22807.1|22806.6|22804.4|22809.9|22807.7|22798.2|22796|1676
1752123600000|2025-07-10 05:00:00|22806.3|22804.1|22804.7|22802.5|22813.9|22811.7|22789.4|22787.2|3052
1752127200000|2025-07-10 06:00:00|22804.1|22801.9|22804.7|22802.5|22809|22806.8|22791.8|22789.6|2594
1752130800000|2025-07-10 07:00:00|22804.9|22802.7|22831.8|22829.6|22833.5|22831.3|22794.4|22792.2|5078
1752134400000|2025-07-10 08:00:00|22833|22830.8|22856.1|22853.9|22857.5|22855.3|22827.2|22825|4879
1752138000000|2025-07-10 09:00:00|22856.2|22854|22835.7|22833.5|22860.6|22858.4|22823.4|22821.2|4202
1752141600000|2025-07-10 10:00:00|22835.5|22833.3|22854.3|22852.1|22864.6|22862.4|22832.7|22830.5|3458
1752145200000|2025-07-10 11:00:00|22854.2|22852|22881.5|22879.3|22888.6|22886.4|22850.3|22848.1|5604
1752148800000|2025-07-10 12:00:00|22880.4|22878.2|22860.8|22858.6|22883.9|22881.7|22846.4|22844.2|9025
1752152400000|2025-07-10 13:00:00|22860.7|22858.5|22771.7|22770.6|22901.1|22900|22749.8|22748.7|59611
1752156000000|2025-07-10 14:00:00|22771.5|22770.4|22776.9|22775.8|22801.2|22800.1|22712.4|22711.3|76526
1752159600000|2025-07-10 15:00:00|22778.1|22777|22838|22836.9|22838.6|22837.5|22754.4|22753.3|45360
1752163200000|2025-07-10 16:00:00|22835.9|22834.8|22807.5|22806.4|22836.9|22835.8|22777.9|22776.8|36351
1752166800000|2025-07-10 17:00:00|22807.2|22806.1|22851.4|22850.3|22855.4|22854.3|22803.8|22802.7|31475
1752170400000|2025-07-10 18:00:00|22850.3|22849.2|22850.3|22849.2|22863.6|22862.5|22837.7|22836.6|26325
1752174000000|2025-07-10 19:00:00|22850.8|22849.7|22828.9|22827.8|22857.5|22856.4|22803|22801.9|40196
1752177600000|2025-07-10 20:00:00|22828.8|22827.7|22825.1|22820.1|22838.1|22835.9|22810.4|22808.2|10980
1752181200000|2025-07-10 21:00:00|22825.2|22820.2|22835.1|22830.1|22835.6|22830.6|22824.6|22819.6|0
1752184800000|2025-07-10 22:00:00|22834.6|22829.6|22860.5|22858.3|22861.8|22859.6|22826.5|22824.3|2819
1752188400000|2025-07-10 23:00:00|22860.8|22858.6|22866.6|22864.4|22870.9|22868.7|22851.3|22849.1|2671
1752192000000|2025-07-11 00:00:00|22867.1|22864.9|22705|22702.8|22868.2|22866|22652.9|22650.7|23961
1752195600000|2025-07-11 01:00:00|22706.3|22704.1|22749.2|22747|22761.5|22759.3|22688.8|22686.6|8532
1752199200000|2025-07-11 02:00:00|22748.2|22746|22767.2|22765|22769.7|22767.5|22740.9|22738.7|3935
1752202800000|2025-07-11 03:00:00|22767|22764.8|22789.4|22787.2|22792.1|22789.9|22767|22764.8|3418
1752206400000|2025-07-11 04:00:00|22789.5|22787.3|22787.6|22785.4|22797.2|22795|22783.9|22781.7|2069
1752210000000|2025-07-11 05:00:00|22787.3|22785.1|22762.4|22760.2|22797.2|22795|22758.6|22756.4|2804
1752213600000|2025-07-11 06:00:00|22762.6|22760.4|22779.6|22777.4|22792.4|22790.2|22762.1|22759.9|3823
1752217200000|2025-07-11 07:00:00|22779.4|22777.2|22724.3|22722.1|22790.7|22788.5|22718.5|22716.3|8607
1752220800000|2025-07-11 08:00:00|22724.4|22722.2|22726.5|22724.3|22738.6|22736.4|22693.2|22691|7570
1752224400000|2025-07-11 09:00:00|22726.3|22724.1|22686.4|22684.2|22735.8|22733.6|22680.9|22678.7|5902
1752228000000|2025-07-11 10:00:00|22685.9|22683.7|22694.5|22692.3|22714.4|22712.2|22673.5|22671.3|5814
1752231600000|2025-07-11 11:00:00|22694.3|22692.1|22729.9|22727.7|22746.7|22744.5|22692|22689.8|6726
1752235200000|2025-07-11 12:00:00|22729.7|22727.5|22727.4|22725.2|22742.6|22740.4|22702.5|22700.3|8509
1752238800000|2025-07-11 13:00:00|22726.9|22724.7|22788|22786.9|22791.9|22790.8|22685.2|22684.1|59495
1752242400000|2025-07-11 14:00:00|22786.1|22785|22790.5|22789.4|22826.6|22825.5|22765.6|22764.5|62417
1752246000000|2025-07-11 15:00:00|22790.2|22789.1|22794.9|22793.8|22830.1|22829|22728.9|22727.8|57616
1752249600000|2025-07-11 16:00:00|22795.3|22794.2|22822.7|22821.6|22828.3|22827.2|22778.7|22777.6|40865
1752253200000|2025-07-11 17:00:00|22821.5|22820.4|22817.4|22816.3|22840.3|22839.2|22784.6|22783.5|35281
1752256800000|2025-07-11 18:00:00|22816.8|22815.7|22795.2|22794.1|22837.8|22836.7|22787.7|22786.6|31578
1752260400000|2025-07-11 19:00:00|22796.6|22795.5|22773.8|22772.7|22815.6|22814.5|22743.7|22742.6|57850
1752264000000|2025-07-11 20:00:00|22774.3|22773.2|22758.7|22753.7|22777.4|22775.2|22748.8|22746.6|13693
1752267600000|2025-07-11 21:00:00|22758.2|22753.2|22758.2|22753.2|22758.2|22753.2|22758.2|22753.2|0
1752444000000|2025-07-13 22:00:00|22644.2|22642|22703.4|22701.2|22710.5|22708.3|22640.1|22637.9|8640
1752447600000|2025-07-13 23:00:00|22703.6|22701.4|22687.2|22685|22708.7|22706.5|22660.1|22657.9|7701
1752451200000|2025-07-14 00:00:00|22687.5|22685.3|22676.3|22674.1|22699|22696.8|22673.8|22671.6|5462
1752454800000|2025-07-14 01:00:00|22676.4|22674.2|22681.6|22679.4|22689.9|22687.7|22665.3|22663.1|5517
1752458400000|2025-07-14 02:00:00|22681.3|22679.1|22682.6|22680.4|22695.4|22693.2|22680.6|22678.4|2914
1752462000000|2025-07-14 03:00:00|22682.5|22680.3|22698.6|22696.4|22700.7|22698.5|22675.8|22673.6|2438
1752465600000|2025-07-14 04:00:00|22698.7|22696.5|22685.9|22683.7|22703.5|22701.3|22685.1|22682.9|1976
1752469200000|2025-07-14 05:00:00|22685.8|22683.6|22656|22653.8|22694.7|22692.5|22650.3|22648.1|3597
1752472800000|2025-07-14 06:00:00|22655.9|22653.7|22665|22662.8|22671.8|22669.6|22638.9|22636.7|5001
1752476400000|2025-07-14 07:00:00|22665.4|22663.2|22705.2|22703|22708.6|22706.4|22628.9|22626.7|9564
1752480000000|2025-07-14 08:00:00|22705|22702.8|22712.3|22710.1|22722.2|22720|22689.4|22687.2|5903
1752483600000|2025-07-14 09:00:00|22712.4|22710.2|22724.3|22722.1|22728.1|22725.9|22703.4|22701.2|3535
1752487200000|2025-07-14 10:00:00|22724.4|22722.2|22702.5|22700.3|22725.3|22723.1|22695.3|22693.1|3710
1752490800000|2025-07-14 11:00:00|22702.4|22700.2|22712.2|22710|22722.5|22720.3|22688.1|22685.9|7157
1752494400000|2025-07-14 12:00:00|22711.5|22709.3|22722.1|22719.9|22734|22731.8|22704.8|22702.6|6912
1752498000000|2025-07-14 13:00:00|22721.9|22719.7|22735.5|22734.4|22802.2|22801.1|22666.1|22665|73535
1752501600000|2025-07-14 14:00:00|22737.5|22736.4|22817|22815.9|22817.5|22816.4|22728.6|22727.5|63642
1752505200000|2025-07-14 15:00:00|22815.3|22814.2|22833.1|22832|22846.5|22845.4|22808.8|22807.7|48755
1752508800000|2025-07-14 16:00:00|22832.9|22831.8|22854.1|22853|22861.8|22860.7|22824.1|22823|30075
1752512400000|2025-07-14 17:00:00|22854.2|22853.1|22866.8|22865.7|22889|22887.9|22854.2|22853.1|32027
1752516000000|2025-07-14 18:00:00|22864.9|22863.8|22873.6|22872.5|22882|22880.9|22856.9|22855.8|21762
1752519600000|2025-07-14 19:00:00|22872.8|22871.7|22855.5|22854.4|22880.7|22879.6|22838.1|22837|47183
1752523200000|2025-07-14 20:00:00|22856.3|22854.1|22859.9|22854.9|22861.4|22859.2|22843.9|22841.7|10895
1752526800000|2025-07-14 21:00:00|22859.8|22854.8|22864.7|22859.7|22868.3|22863.3|22854.8|22849.8|0
1752530400000|2025-07-14 22:00:00|22864.3|22859.3|22827.4|22825.2|22864.3|22859.3|22825.9|22823.7|3490
1752534000000|2025-07-14 23:00:00|22826.5|22824.3|22837.1|22834.9|22839.9|22837.7|22823.6|22821.4|2098
1752537600000|2025-07-15 00:00:00|22837.8|22835.6|22831.5|22829.3|22845.5|22843.3|22822.8|22820.6|2725
1752541200000|2025-07-15 01:00:00|22831.7|22829.5|22967.7|22965.5|22997.6|22995.4|22823.5|22821.3|13421
1752544800000|2025-07-15 02:00:00|22967.9|22965.7|22881.9|22879.7|22987.5|22985.3|22864.8|22862.6|14145
1752548400000|2025-07-15 03:00:00|22881.6|22879.4|22918|22915.8|22926.6|22924.4|22872|22869.8|6012
1752552000000|2025-07-15 04:00:00|22917.9|22915.7|22939.9|22937.7|22945.3|22943.1|22914.2|22912|3133
1752555600000|2025-07-15 05:00:00|22939.8|22937.6|22971.1|22968.9|22993.3|22991.1|22937.8|22935.6|6401
1752559200000|2025-07-15 06:00:00|22971.2|22969|22967.6|22965.4|22980.5|22978.3|22957.3|22955.1|3761
1752562800000|2025-07-15 07:00:00|22967.5|22965.3|22984.7|22982.5|22994.4|22992.2|22956.3|22954.1|6427
1752566400000|2025-07-15 08:00:00|22985.1|22982.9|22980.7|22978.5|23004.2|23002|22969.6|22967.4|7219
1752570000000|2025-07-15 09:00:00|22980.4|22978.2|22998.2|22996|23004.8|23002.6|22974.1|22971.9|3502
1752573600000|2025-07-15 10:00:00|22997.8|22995.6|22994.7|22992.5|23014.4|23012.2|22986.7|22984.5|5248
1752577200000|2025-07-15 11:00:00|22994.1|22991.9|22990.6|22988.4|23017.3|23015.1|22978.9|22976.7|7523
1752580800000|2025-07-15 12:00:00|22991.4|22989.2|23021.7|23019.5|23033|23030.8|22959.5|22957.3|21841
1752584400000|2025-07-15 13:00:00|23022.3|23020.1|22965.5|22964.4|23046.6|23045.5|22948|22946.9|69386
1752588000000|2025-07-15 14:00:00|22966.7|22965.6|22926.1|22925|23025.2|23024.1|22921.9|22920.8|82107
1752591600000|2025-07-15 15:00:00|22927.4|22926.3|22980.7|22979.6|23006|23004.9|22927.2|22926.1|54925
1752595200000|2025-07-15 16:00:00|22982.3|22981.2|22925.3|22924.2|22992.8|22991.7|22910.7|22909.6|43582
1752598800000|2025-07-15 17:00:00|22925.5|22924.4|22994.2|22993.1|22995.3|22994.2|22913|22911.9|40448
1752602400000|2025-07-15 18:00:00|22993.2|22992.1|22918.5|22917.4|23004.3|23003.2|22918.2|22917.1|40157
1752606000000|2025-07-15 19:00:00|22918.4|22917.3|22880.6|22879.5|22947.3|22946.2|22877.3|22876.2|60619
1752609600000|2025-07-15 20:00:00|22879.8|22878.7|22847.3|22842.3|22886.4|22884.2|22837.5|22835.3|21358
1752613200000|2025-07-15 21:00:00|22847.7|22842.7|22853.3|22848.3|22857.1|22852.1|22847.2|22842.2|0
1752616800000|2025-07-15 22:00:00|22848.9|22846.7|22838.7|22836.5|22864.3|22862.1|22803.8|22801.6|5968
1752620400000|2025-07-15 23:00:00|22839|22836.8|22843.3|22841.1|22850|22847.8|22815.3|22813.1|4417
1752624000000|2025-07-16 00:00:00|22843.2|22841|22830.3|22828.1|22849|22846.8|22806.8|22804.6|5998
1752627600000|2025-07-16 01:00:00|22829.8|22827.6|22860.7|22858.5|22861.5|22859.3|22827.4|22825.2|4698
1752631200000|2025-07-16 02:00:00|22860.4|22858.2|22842.4|22840.2|22864.5|22862.3|22835.8|22833.6|2606
1752634800000|2025-07-16 03:00:00|22842.2|22840|22845|22842.8|22858.4|22856.2|22840.5|22838.3|2381
1752638400000|2025-07-16 04:00:00|22846|22843.8|22851.1|22848.9|22862.4|22860.2|22844.9|22842.7|1740
1752642000000|2025-07-16 05:00:00|22854.9|22852.7|22837.5|22835.3|22875.9|22873.7|22823.4|22821.2|5638
1752645600000|2025-07-16 06:00:00|22836.7|22834.5|22800.6|22798.4|22838.5|22836.3|22795.2|22793|4392
1752649200000|2025-07-16 07:00:00|22799.9|22797.7|22813.1|22810.9|22820.9|22818.7|22758.1|22755.9|8074
1752652800000|2025-07-16 08:00:00|22813.2|22811|22832.8|22830.6|22844.9|22842.7|22799.1|22796.9|5673
1752656400000|2025-07-16 09:00:00|22833|22830.8|22829.9|22827.7|22834.9|22832.7|22808.8|22806.6|4570
1752660000000|2025-07-16 10:00:00|22830|22827.8|22842.5|22840.3|22850.7|22848.5|22821.9|22819.7|3627
1752663600000|2025-07-16 11:00:00|22843|22840.8|22849.5|22847.3|22853.3|22851.1|22824.7|22822.5|5039
1752667200000|2025-07-16 12:00:00|22850.5|22848.3|22902.5|22900.3|22915.1|22912.9|22839.5|22837.3|16962
1752670800000|2025-07-16 13:00:00|22902.2|22900|22799.5|22798.4|22918.5|22917.4|22788.3|22787.2|66880
1752674400000|2025-07-16 14:00:00|22800.4|22799.3|22820|22818.9|22863.3|22862.2|22780.2|22779.1|86441
1752678000000|2025-07-16 15:00:00|22820.1|22819|22821.2|22820.1|22874|22872.9|22665.8|22664.7|137035
1752681600000|2025-07-16 16:00:00|22819.9|22818.8|22873.8|22872.7|22875.9|22874.8|22784|22782.9|46232
1752685200000|2025-07-16 17:00:00|22871.7|22870.6|22857|22855.9|22894.5|22893.4|22849|22847.9|31903
1752688800000|2025-07-16 18:00:00|22857.7|22856.6|22902.2|22901.1|22902.3|22901.2|22846.7|22845.6|29482
1752692400000|2025-07-16 19:00:00|22902|22900.9|22906.2|22905.1|22930|22928.9|22888.5|22887.4|48860
1752696000000|2025-07-16 20:00:00|22907.1|22904.9|22894.5|22889.5|22907.1|22904.9|22885.7|22883.5|11991
1752699600000|2025-07-16 21:00:00|22894.4|22889.4|22900.5|22895.5|22909.1|22904.1|22893.5|22888.5|0
1752703200000|2025-07-16 22:00:00|22901.1|22898.9|22869|22866.8|22904.1|22901.9|22865.9|22863.7|3481
1752706800000|2025-07-16 23:00:00|22869.3|22867.1|22874.9|22872.7|22879.1|22876.9|22863.8|22861.6|2089
1752710400000|2025-07-17 00:00:00|22874.4|22872.2|22885.9|22883.7|22888.1|22885.9|22857.3|22855.1|3651
1752714000000|2025-07-17 01:00:00|22885.7|22883.5|22868|22865.8|22892.1|22889.9|22859.2|22857|3293
1752717600000|2025-07-17 02:00:00|22867.9|22865.7|22858.5|22856.3|22868.1|22865.9|22854|22851.8|2198
1752721200000|2025-07-17 03:00:00|22858.3|22856.1|22872.9|22870.7|22874.5|22872.3|22850.5|22848.3|2258
1752724800000|2025-07-17 04:00:00|22873|22870.8|22875|22872.8|22876.4|22874.2|22859.6|22857.4|1786
1752728400000|2025-07-17 05:00:00|22874.8|22872.6|22920|22917.8|22933.5|22931.3|22871.6|22869.4|5925
1752732000000|2025-07-17 06:00:00|22919.8|22917.6|22970.4|22968.2|22985.3|22983.1|22919.8|22917.6|8715
1752735600000|2025-07-17 07:00:00|22969.9|22967.7|22947.4|22945.2|22975.5|22973.3|22933|22930.8|7629
1752739200000|2025-07-17 08:00:00|22945.6|22943.4|22938.1|22935.9|22952.1|22949.9|22921.2|22919|6364
1752742800000|2025-07-17 09:00:00|22938.5|22936.3|22943.6|22941.4|22959.9|22957.7|22937.2|22935|3417
1752746400000|2025-07-17 10:00:00|22943.3|22941.1|22922.9|22920.7|22949.6|22947.4|22920.8|22918.6|3577
1752750000000|2025-07-17 11:00:00|22923.4|22921.2|22921.1|22918.9|22929.4|22927.2|22905.7|22903.5|6116
1752753600000|2025-07-17 12:00:00|22921.3|22919.1|22979|22976.8|22981.6|22979.4|22909.7|22907.5|13430
1752757200000|2025-07-17 13:00:00|22978.6|22976.4|22981.4|22980.3|22992.3|22990.1|22899.3|22898.2|65929
1752760800000|2025-07-17 14:00:00|22981.7|22980.6|23024.9|23023.8|23030|23028.9|22946.9|22945.8|70088
1752764400000|2025-07-17 15:00:00|23025.5|23024.4|23079|23077.9|23082.1|23081|23024.7|23023.6|54586
1752768000000|2025-07-17 16:00:00|23078.9|23077.8|23087.1|23086|23105.4|23104.3|23074.2|23073.1|37945
1752771600000|2025-07-17 17:00:00|23087.3|23086.2|23105|23103.9|23105.3|23104.2|23071.6|23070.5|27020
1752775200000|2025-07-17 18:00:00|23105.8|23104.7|23080.1|23079|23108|23106.9|23066.1|23065|33198
1752778800000|2025-07-17 19:00:00|23081.1|23080|23086|23084.9|23105.6|23104.5|23073.6|23072.5|55157
1752782400000|2025-07-17 20:00:00|23086.1|23085|23094.8|23089.8|23102.5|23100.3|23063.9|23061.7|19143
1752786000000|2025-07-17 21:00:00|23094.7|23089.7|23102.4|23097.4|23107.8|23102.8|23093.1|23088.1|0
1752789600000|2025-07-17 22:00:00|23096.9|23094.7|23093.7|23091.5|23098.9|23096.7|23083.8|23081.6|2547
1752793200000|2025-07-17 23:00:00|23093.8|23091.6|23117|23114.8|23126.2|23124|23092.9|23090.7|4429
1752796800000|2025-07-18 00:00:00|23116.7|23114.5|23105.4|23103.2|23121.6|23119.4|23101.4|23099.2|2894
1752800400000|2025-07-18 01:00:00|23105.2|23103|23102.9|23100.7|23110|23107.8|23096.1|23093.9|2268
1752804000000|2025-07-18 02:00:00|23102.8|23100.6|23116.1|23113.9|23124.5|23122.3|23096.8|23094.6|2243
1752807600000|2025-07-18 03:00:00|23116|23113.8|23112.9|23110.7|23122.4|23120.2|23110.3|23108.1|2045
1752811200000|2025-07-18 04:00:00|23112.5|23110.3|23114.9|23112.7|23118.7|23116.5|23108.3|23106.1|1301
1752814800000|2025-07-18 05:00:00|23114.8|23112.6|23141.5|23139.3|23146.8|23144.6|23113.9|23111.7|3412
1752818400000|2025-07-18 06:00:00|23141.4|23139.2|23121.8|23119.6|23146.8|23144.6|23119.3|23117.1|3297
1752822000000|2025-07-18 07:00:00|23121.7|23119.5|23105.6|23103.4|23130.6|23128.4|23097.3|23095.1|5215
1752825600000|2025-07-18 08:00:00|23104.9|23102.7|23118.5|23116.3|23124.8|23122.6|23102.9|23100.7|3214
1752829200000|2025-07-18 09:00:00|23118.4|23116.2|23115|23112.8|23127.5|23125.3|23112.2|23110|2431
1752832800000|2025-07-18 10:00:00|23115.2|23113|23102.5|23100.3|23117.4|23115.2|23089.1|23086.9|4646
1752836400000|2025-07-18 11:00:00|23102.6|23100.4|23102|23099.8|23110.5|23108.3|23087.6|23085.4|4735
1752840000000|2025-07-18 12:00:00|23102.5|23100.3|23106.5|23104.3|23109.5|23107.3|23091.6|23089.4|7214
1752843600000|2025-07-18 13:00:00|23106.6|23104.4|23095.6|23094.5|23157|23154.8|23089.3|23088.2|74201
1752847200000|2025-07-18 14:00:00|23108.2|23107.1|23040.9|23039.8|23124.5|23123.4|23023.7|23022.6|78822
1752850800000|2025-07-18 15:00:00|23041.1|23040|23083.4|23082.3|23088.2|23087.1|23023.7|23022.6|48097
1752854400000|2025-07-18 16:00:00|23083.5|23082.4|23023.3|23022.2|23086|23084.9|23011.1|23010|58684
1752858000000|2025-07-18 17:00:00|23023.5|23022.4|23034.8|23033.7|23058.9|23057.8|23008.9|23007.8|41211
1752861600000|2025-07-18 18:00:00|23036|23034.9|23040.1|23039|23063|23061.9|23031.6|23030.5|28794
1752865200000|2025-07-18 19:00:00|23040.2|23039.1|23061.9|23060.8|23066.5|23065.4|23036|23034.9|44443
1752868800000|2025-07-18 20:00:00|23061.4|23060.3|23065.8|23060.8|23066.7|23064.3|23053.9|23051.7|11369
1752872400000|2025-07-18 21:00:00|23065.5|23060.5|23066.6|23061.6|23066.6|23061.6|23065.5|23060.5|0
1753048800000|2025-07-20 22:00:00|23067.5|23065.3|23083|23080.8|23085.2|23083|23043.3|23041.1|4425
1753052400000|2025-07-20 23:00:00|23083.1|23080.9|23098.5|23096.3|23102.6|23100.4|23076.7|23074.5|3487
1753056000000|2025-07-21 00:00:00|23098.6|23096.4|23091|23088.8|23102|23099.8|23090.4|23088.2|2467
1753059600000|2025-07-21 01:00:00|23090.9|23088.7|23102.9|23100.7|23115.8|23113.6|23089.8|23087.6|3454
1753063200000|2025-07-21 02:00:00|23103|23100.8|23096.6|23094.4|23110.6|23108.4|23094.7|23092.5|2049
1753066800000|2025-07-21 03:00:00|23096.8|23094.6|23086.7|23084.5|23102|23099.8|23080.7|23078.5|1897
1753070400000|2025-07-21 04:00:00|23086.5|23084.3|23109.4|23107.2|23110|23107.8|23085.9|23083.7|1709
1753074000000|2025-07-21 05:00:00|23109.5|23107.3|23107.9|23105.7|23115|23112.8|23101|23098.8|1993
1753077600000|2025-07-21 06:00:00|23108|23105.8|23117.1|23114.9|23133|23130.8|23105.7|23103.5|3964
1753081200000|2025-07-21 07:00:00|23117.2|23115|23134.5|23132.3|23138.6|23136.4|23117.1|23114.9|3776
1753084800000|2025-07-21 08:00:00|23134.4|23132.2|23129.8|23127.6|23147|23144.8|23121.1|23118.9|4880
1753088400000|2025-07-21 09:00:00|23129.7|23127.5|23128.7|23126.5|23137.9|23135.7|23124.1|23121.9|2088
1753092000000|2025-07-21 10:00:00|23128|23125.8|23129.9|23127.7|23144.4|23142.2|23120.7|23118.5|4176
1753095600000|2025-07-21 11:00:00|23129.1|23126.9|23117.5|23115.3|23131.6|23129.4|23114.3|23112.1|3749
1753099200000|2025-07-21 12:00:00|23118|23115.8|23078|23075.8|23124|23121.8|23076.6|23074.4|8480
1753102800000|2025-07-21 13:00:00|23078.1|23075.9|23213.5|23212.4|23233|23231.9|23062.3|23060.1|66853
1753106400000|2025-07-21 14:00:00|23214.6|23213.5|23238|23236.9|23263.9|23262.8|23214.6|23213.5|58988
1753110000000|2025-07-21 15:00:00|23239.6|23238.5|23227.6|23226.5|23248.2|23247.1|23221.2|23220.1|35746
1753113600000|2025-07-21 16:00:00|23228.8|23227.7|23248.4|23247.3|23253.5|23252.4|23199.8|23198.7|43025
1753117200000|2025-07-21 17:00:00|23248.2|23247.1|23253|23251.9|23264.4|23263.3|23246.2|23245.1|23757
1753120800000|2025-07-21 18:00:00|23253.8|23252.7|23230.4|23229.3|23258.7|23257.6|23226.4|23225.3|26779
1753124400000|2025-07-21 19:00:00|23229.8|23228.7|23184|23182.9|23231.8|23230.7|23169.3|23168.2|68822
1753128000000|2025-07-21 20:00:00|23183.5|23182.4|23188.9|23183.9|23196|23193.8|23179.8|23177.6|13453
1753131600000|2025-07-21 21:00:00|23189|23184|23187.7|23182.7|23194.5|23189.5|23184.9|23179.9|0
1753135200000|2025-07-21 22:00:00|23182.9|23180.7|23188.1|23185.9|23195.7|23193.5|23180.8|23178.6|1983
1753138800000|2025-07-21 23:00:00|23188|23185.8|23190|23187.8|23194.4|23192.2|23180.3|23178.1|1880
1753142400000|2025-07-22 00:00:00|23189.6|23187.4|23184.3|23182.1|23205.3|23203.1|23182.3|23180.1|3378
1753146000000|2025-07-22 01:00:00|23183.4|23181.2|23208.1|23205.9|23211.6|23209.4|23177.5|23175.3|3991
1753149600000|2025-07-22 02:00:00|23208.4|23206.2|23191.3|23189.1|23210.3|23208.1|23187.4|23185.2|2373
1753153200000|2025-07-22 03:00:00|23191.4|23189.2|23172.8|23170.6|23192.6|23190.4|23165|23162.8|3680
1753156800000|2025-07-22 04:00:00|23172.7|23170.5|23150.7|23148.5|23173.6|23171.4|23140.1|23137.9|4614
1753160400000|2025-07-22 05:00:00|23150.9|23148.7|23158.7|23156.5|23160.5|23158.3|23143.5|23141.3|2522
1753164000000|2025-07-22 06:00:00|23158.9|23156.7|23158.1|23155.9|23163.7|23161.5|23149.4|23147.2|2435
1753167600000|2025-07-22 07:00:00|23157.9|23155.7|23148.9|23146.7|23190.7|23188.5|23127.1|23124.9|9476
1753171200000|2025-07-22 08:00:00|23149.1|23146.9|23121.3|23119.1|23159.8|23157.6|23116.2|23114|8549
1753174800000|2025-07-22 09:00:00|23121.2|23119|23126.4|23124.2|23131|23128.8|23111.9|23109.7|4972
1753178400000|2025-07-22 10:00:00|23126.5|23124.3|23142.4|23140.2|23145|23142.8|23121.1|23118.9|6432
1753182000000|2025-07-22 11:00:00|23142.5|23140.3|23173.6|23171.4|23175.2|23173|23137.1|23134.9|9089
1753185600000|2025-07-22 12:00:00|23172.3|23170.1|23179.1|23176.9|23184.9|23182.7|23163.7|23161.5|7571
1753189200000|2025-07-22 13:00:00|23179.4|23177.2|22985.5|22984.4|23191.6|23190.5|22957.3|22956.2|104114
1753192800000|2025-07-22 14:00:00|22984.6|22983.5|23069.6|23068.5|23075|23073.9|22953.7|22952.6|100772
1753196400000|2025-07-22 15:00:00|23069.7|23068.6|23053.9|23052.8|23081.4|23080.3|23040.9|23039.8|54180
1753200000000|2025-07-22 16:00:00|23053.4|23052.3|23042.4|23041.3|23068.8|23067.7|23005.1|23004|47295
1753203600000|2025-07-22 17:00:00|23042|23040.9|23064.8|23063.7|23094|23092.9|23039.6|23038.5|38419
1753207200000|2025-07-22 18:00:00|23064.4|23063.3|23097.3|23096.2|23099|23097.9|23016.4|23015.3|42345
1753210800000|2025-07-22 19:00:00|23098.2|23097.1|23068.8|23067.7|23104.3|23103.2|23066|23064.9|50102
1753214400000|2025-07-22 20:00:00|23069.8|23067.6|23046.3|23041.3|23071.1|23068.9|23033.9|23031.7|20804
1753218000000|2025-07-22 21:00:00|23045.9|23040.9|23046.1|23041.1|23048.8|23043.8|23042.6|23037.6|0
1753221600000|2025-07-22 22:00:00|23046.2|23041.2|23029.9|23027.7|23053.5|23051.3|23019.1|23016.9|3909
1753225200000|2025-07-22 23:00:00|23030|23027.8|23111.7|23109.5|23117.2|23115|23029.2|23027|9690
1753228800000|2025-07-23 00:00:00|23111.2|23109|23053.3|23051.1|23116.7|23114.5|23048.3|23046.1|7737
1753232400000|2025-07-23 01:00:00|23052.7|23050.5|23101.7|23099.5|23102.5|23100.3|23048.4|23046.2|6289
1753236000000|2025-07-23 02:00:00|23101.8|23099.6|23094.5|23092.3|23101.9|23099.7|23074.5|23072.3|3467
1753239600000|2025-07-23 03:00:00|23094.3|23092.1|23088.4|23086.2|23104.7|23102.5|23081.5|23079.3|2610
1753243200000|2025-07-23 04:00:00|23088.2|23086|23097.3|23095.1|23100.8|23098.6|23081.2|23079|1762
1753246800000|2025-07-23 05:00:00|23096.8|23094.6|23099.8|23097.6|23109|23106.8|23093.5|23091.3|2330
1753250400000|2025-07-23 06:00:00|23099.9|23097.7|23116.7|23114.5|23120.7|23118.5|23091.5|23089.3|3558
1753254000000|2025-07-23 07:00:00|23116.5|23114.3|23109.6|23107.4|23126.9|23124.7|23093.1|23090.9|6601
1753257600000|2025-07-23 08:00:00|23109.5|23107.3|23128.7|23126.5|23131.4|23129.2|23105.4|23103.2|5783
1753261200000|2025-07-23 09:00:00|23128|23125.8|23119.7|23117.5|23132.3|23130.1|23108.1|23105.9|3148
1753264800000|2025-07-23 10:00:00|23121.7|23119.5|23109.2|23107|23130.7|23128.5|23109.1|23106.9|3698
1753268400000|2025-07-23 11:00:00|23109.1|23106.9|23106.7|23104.5|23114.2|23112|23082.3|23080.1|7617
1753272000000|2025-07-23 12:00:00|23107.2|23105|23086.9|23084.7|23117.9|23115.7|23079.9|23077.7|9231
1753275600000|2025-07-23 13:00:00|23087.1|23084.9|23015.7|23014.6|23119.9|23117.7|23010|23008.9|73864
1753279200000|2025-07-23 14:00:00|23015.8|23014.7|23050.6|23049.5|23054.8|23053.7|22997|22995.9|65714
1753282800000|2025-07-23 15:00:00|23049.6|23048.5|23107.4|23106.3|23142.1|23141|23029|23027.9|63833
1753286400000|2025-07-23 16:00:00|23106.1|23105|23079.4|23078.3|23110.8|23109.7|23044.6|23043.5|54913
1753290000000|2025-07-23 17:00:00|23079.2|23078.1|23109.9|23108.8|23117|23115.9|23063.7|23062.6|42649
1753293600000|2025-07-23 18:00:00|23109.8|23108.7|23150|23148.9|23173.3|23172.2|23109.8|23108.7|47298
1753297200000|2025-07-23 19:00:00|23149.4|23148.3|23173.4|23172.3|23173.4|23172.3|23118.1|23117|50991
1753300800000|2025-07-23 20:00:00|23172.9|23171.8|23262.3|23257.3|23265.4|23263.2|23152.1|23149.9|31865
1753304400000|2025-07-23 21:00:00|23262.2|23257.2|23251.9|23246.9|23285.6|23280.6|23248.8|23243.8|0
1753308000000|2025-07-23 22:00:00|23247.6|23245.4|23239.2|23237|23254.7|23252.5|23235.3|23233.1|3749
1753311600000|2025-07-23 23:00:00|23239.8|23237.6|23252.9|23250.7|23256.3|23254.1|23237.4|23235.2|2769
1753315200000|2025-07-24 00:00:00|23253|23250.8|23245.8|23243.6|23257.8|23255.6|23233.4|23231.2|3283
1753318800000|2025-07-24 01:00:00|23245.3|23243.1|23261.6|23259.4|23274|23271.8|23241.4|23239.2|3759
1753322400000|2025-07-24 02:00:00|23261.4|23259.2|23256.5|23254.3|23267.1|23264.9|23252.4|23250.2|1993
1753326000000|2025-07-24 03:00:00|23256.4|23254.2|23231.8|23229.6|23257.5|23255.3|23227.5|23225.3|2783
1753329600000|2025-07-24 04:00:00|23231.7|23229.5|23232.9|23230.7|23236.4|23234.2|23224.1|23221.9|2002
1753333200000|2025-07-24 05:00:00|23232.8|23230.6|23226|23223.8|23237.4|23235.2|23226|23223.8|1901
1753336800000|2025-07-24 06:00:00|23225.9|23223.7|23212.8|23210.6|23244.4|23242.2|23205.7|23203.5|4591
1753340400000|2025-07-24 07:00:00|23212.7|23210.5|23222|23219.8|23223|23220.8|23204.4|23202.2|4268
1753344000000|2025-07-24 08:00:00|23221.3|23219.1|23241.9|23239.7|23243.7|23241.5|23200.4|23198.2|5926
1753347600000|2025-07-24 09:00:00|23242.2|23240|23241.3|23239.1|23249.2|23247|23233.2|23231|3307
1753351200000|2025-07-24 10:00:00|23243.8|23241.6|23225.2|23223|23246.2|23244|23216|23213.8|4734
1753354800000|2025-07-24 11:00:00|23225.6|23223.4|23237.3|23235.1|23255.2|23253|23220.2|23218|5307
1753358400000|2025-07-24 12:00:00|23237.1|23234.9|23211.2|23209|23245.2|23243|23178.8|23176.6|13823
1753362000000|2025-07-24 13:00:00|23211.3|23209.1|23214.7|23213.6|23252|23250.9|23186.2|23185.1|67359
1753365600000|2025-07-24 14:00:00|23215.8|23214.7|23224.1|23223|23231.9|23230.8|23149|23147.9|69010
1753369200000|2025-07-24 15:00:00|23224.5|23223.4|23238.5|23237.4|23250.7|23249.6|23221.3|23220.2|46111
1753372800000|2025-07-24 16:00:00|23236.4|23235.3|23219.8|23218.7|23237|23235.9|23190.1|23189|42206
1753376400000|2025-07-24 17:00:00|23219.7|23218.6|23234.4|23233.3|23270.8|23269.7|23216.2|23215.1|36839
1753380000000|2025-07-24 18:00:00|23234.7|23233.6|23248.4|23247.3|23270.7|23269.6|23226.3|23225.2|38378
1753383600000|2025-07-24 19:00:00|23249.1|23248|23224.4|23223.3|23270.8|23269.7|23220.4|23219.3|52004
1753387200000|2025-07-24 20:00:00|23227|23224.8|23242.5|23237.5|23248.5|23246.3|23215.6|23213.4|14851
1753390800000|2025-07-24 21:00:00|23242.4|23237.4|23252.5|23247.5|23255.1|23250.1|23242|23237|0
1753394400000|2025-07-24 22:00:00|23248.9|23246.7|23258.9|23256.7|23272.1|23269.9|23240.9|23238.7|3186
1753398000000|2025-07-24 23:00:00|23259|23256.8|23262.6|23260.4|23266.9|23264.7|23247.4|23245.2|2497
1753401600000|2025-07-25 00:00:00|23263.1|23260.9|23270.6|23268.4|23279.7|23277.5|23259.1|23256.9|4037
1753405200000|2025-07-25 01:00:00|23270.9|23268.7|23282.9|23280.7|23292.4|23290.2|23266.9|23264.7|3302
1753408800000|2025-07-25 02:00:00|23283|23280.8|23277.6|23275.4|23293.3|23291.1|23276.1|23273.9|2403
1753412400000|2025-07-25 03:00:00|23278.4|23276.2|23284.1|23281.9|23298.1|23295.9|23277|23274.8|2450
1753416000000|2025-07-25 04:00:00|23284.2|23282|23255.4|23253.2|23288.3|23286.1|23248.8|23246.6|3155
1753419600000|2025-07-25 05:00:00|23255.6|23253.4|23265.1|23262.9|23266.6|23264.4|23253|23250.8|1993
1753423200000|2025-07-25 06:00:00|23265|23262.8|23248.6|23246.4|23270.1|23267.9|23245|23242.8|2549
1753426800000|2025-07-25 07:00:00|23248.9|23246.7|23223.7|23221.5|23251.5|23249.3|23211|23208.8|7541
1753430400000|2025-07-25 08:00:00|23224|23221.8|23230.9|23228.7|23238.4|23236.2|23206.8|23204.6|5794
1753434000000|2025-07-25 09:00:00|23231|23228.8|23230.9|23228.7|23233.8|23231.6|23212.4|23210.2|3370
1753437600000|2025-07-25 10:00:00|23231.1|23228.9|23244|23241.8|23247.6|23245.4|23226.5|23224.3|3352
1753441200000|2025-07-25 11:00:00|23243.8|23241.6|23222.7|23220.5|23246.4|23244.2|23218.3|23216.1|4457
1753444800000|2025-07-25 12:00:00|23223.7|23221.5|23227.6|23225.4|23243.4|23241.2|23216.1|23213.9|7462
1753448400000|2025-07-25 13:00:00|23227.7|23225.5|23245|23243.9|23264.2|23263.1|23187|23185.9|64302
1753452000000|2025-07-25 14:00:00|23246.2|23245.1|23261.3|23260.2|23275.6|23274.5|23241.5|23240.4|62046
1753455600000|2025-07-25 15:00:00|23261.8|23260.7|23277|23275.9|23283|23281.9|23249.3|23248.2|39002
1753459200000|2025-07-25 16:00:00|23276.4|23275.3|23304.1|23303|23331.5|23330.4|23271.7|23270.6|44714
1753462800000|2025-07-25 17:00:00|23305.5|23304.4|23296.2|23295.1|23308.9|23307.8|23286.8|23285.7|28992
1753466400000|2025-07-25 18:00:00|23296.6|23295.5|23298.1|23297|23316.4|23315.3|23287.3|23286.2|30685
1753470000000|2025-07-25 19:00:00|23298.2|23297.1|23275.8|23274.7|23309.9|23308.8|23263.5|23262.4|44522
1753473600000|2025-07-25 20:00:00|23276|23273.8|23302.8|23297.8|23304|23301.8|23263.3|23261.1|18174
1753477200000|2025-07-25 21:00:00|23302.2|23297.2|23302.2|23297.2|23302.2|23297.2|23302.2|23297.2|0
1753653600000|2025-07-27 22:00:00|23389.7|23387.5|23374.5|23372.3|23416.7|23414.5|23362.5|23360.3|6797
1753657200000|2025-07-27 23:00:00|23374.4|23372.2|23392.2|23390|23413.3|23411.1|23370.6|23368.4|4960
1753660800000|2025-07-28 00:00:00|23391.9|23389.7|23400.5|23398.3|23403.2|23401|23382.9|23380.7|3040
1753664400000|2025-07-28 01:00:00|23400.7|23398.5|23399.3|23397.1|23401.8|23399.6|23388.8|23386.6|2588
1753668000000|2025-07-28 02:00:00|23399.2|23397|23410.8|23408.6|23423.7|23421.5|23395.3|23393.1|3181
1753671600000|2025-07-28 03:00:00|23410.7|23408.5|23406.9|23404.7|23411.8|23409.6|23400.8|23398.6|1623
1753675200000|2025-07-28 04:00:00|23407.1|23404.9|23416.7|23414.5|23423.5|23421.3|23403.6|23401.4|1901
1753678800000|2025-07-28 05:00:00|23416.8|23414.6|23433|23430.8|23435.3|23433.1|23415.9|23413.7|2931
1753682400000|2025-07-28 06:00:00|23433.1|23430.9|23417.9|23415.7|23443.7|23441.5|23417.7|23415.5|3785
1753686000000|2025-07-28 07:00:00|23418|23415.8|23405.2|23403|23423.8|23421.6|23390.8|23388.6|6556
1753689600000|2025-07-28 08:00:00|23405.1|23402.9|23393.7|23391.5|23407.3|23405.1|23391.2|23389|4452
1753693200000|2025-07-28 09:00:00|23393.8|23391.6|23385|23382.8|23401.3|23399.1|23380.6|23378.4|3127
1753696800000|2025-07-28 10:00:00|23385.2|23383|23352.1|23349.9|23385.9|23383.7|23342.5|23340.3|6537
1753700400000|2025-07-28 11:00:00|23351.6|23349.4|23359.5|23357.3|23366.4|23364.2|23347.2|23345|5606
1753704000000|2025-07-28 12:00:00|23359.4|23357.2|23372.8|23370.6|23379.4|23377.2|23345|23342.8|8860
1753707600000|2025-07-28 13:00:00|23373.1|23370.9|23377.7|23376.6|23378|23376.9|23322.9|23321.7|66200
1753711200000|2025-07-28 14:00:00|23377.5|23376.4|23352.9|23351.8|23384.8|23383.7|23334.4|23333.3|66823
1753714800000|2025-07-28 15:00:00|23355.4|23354.3|23354.1|23353|23361.9|23360.8|23299|23297.9|49959
1753718400000|2025-07-28 16:00:00|23352.2|23351.1|23347.6|23346.5|23368.1|23367|23332.9|23331.8|36663
1753722000000|2025-07-28 17:00:00|23345.5|23344.4|23322|23320.9|23348|23346.9|23314.8|23313.7|34074
1753725600000|2025-07-28 18:00:00|23321.8|23320.7|23320.5|23319.4|23331.5|23330.4|23301.5|23300.4|35970
1753729200000|2025-07-28 19:00:00|23321.4|23320.3|23352.4|23351.3|23354.9|23353.8|23309.8|23308.7|46102
1753732800000|2025-07-28 20:00:00|23351.9|23350.8|23370.3|23365.3|23373.1|23370.9|23348.1|23345.9|16840
1753736400000|2025-07-28 21:00:00|23370.1|23365.1|23369.3|23364.3|23372.8|23367.8|23366.8|23361.8|0
1753740000000|2025-07-28 22:00:00|23369.4|23364.4|23388.6|23386.4|23393|23390.8|23366.5|23364.3|3496
1753743600000|2025-07-28 23:00:00|23389.2|23387|23392.2|23390|23393.5|23391.3|23380|23377.8|2167
1753747200000|2025-07-29 00:00:00|23392.4|23390.2|23396.3|23394.1|23399.9|23397.7|23379.9|23377.7|3381
1753750800000|2025-07-29 01:00:00|23396.4|23394.2|23390.9|23388.7|23407.9|23405.7|23388.4|23386.2|2857
1753754400000|2025-07-29 02:00:00|23390.7|23388.5|23402|23399.8|23402.2|23400|23384.4|23382.2|2269
1753758000000|2025-07-29 03:00:00|23401.9|23399.7|23406|23403.8|23408.8|23406.6|23397.9|23395.7|1962
1753761600000|2025-07-29 04:00:00|23406.2|23404|23404.7|23402.5|23413.5|23411.3|23401.3|23399.1|1703
1753765200000|2025-07-29 05:00:00|23404.8|23402.6|23409.6|23407.4|23416.6|23414.4|23403.1|23400.9|1107
1753768800000|2025-07-29 06:00:00|23411|23408.8|23408.4|23406.2|23417.7|23415.5|23403.9|23401.7|2748
1753772400000|2025-07-29 07:00:00|23408.5|23406.3|23450.6|23448.4|23462.2|23460|23408|23405.8|7333
1753776000000|2025-07-29 08:00:00|23451.3|23449.1|23445.7|23443.5|23455.5|23453.3|23438.7|23436.5|4769
1753779600000|2025-07-29 09:00:00|23446|23443.8|23461.9|23459.7|23469.5|23467.3|23442.8|23440.6|5159
1753783200000|2025-07-29 10:00:00|23461.7|23459.5|23461.4|23459.2|23471.5|23469.3|23455.5|23453.3|5328
1753786800000|2025-07-29 11:00:00|23461.3|23459.1|23462.3|23460.1|23469.1|23466.9|23440.9|23438.7|6493
1753790400000|2025-07-29 12:00:00|23462.6|23460.4|23443.1|23440.9|23475.9|23473.7|23434.5|23432.3|8695
1753794000000|2025-07-29 13:00:00|23442.8|23440.6|23448.8|23447.7|23514.4|23513.3|23415.7|23414.6|79760
1753797600000|2025-07-29 14:00:00|23450|23448.9|23390.7|23389.6|23456.4|23455.3|23377.4|23376.3|81433
1753801200000|2025-07-29 15:00:00|23390.8|23389.7|23363.4|23362.3|23405.6|23404.5|23298.1|23297|91793
1753804800000|2025-07-29 16:00:00|23364.5|23363.4|23367.4|23366.3|23373.2|23372.1|23310|23308.9|52709
1753808400000|2025-07-29 17:00:00|23366.4|23365.3|23354|23352.9|23383.1|23382|23324.9|23323.8|48810
1753812000000|2025-07-29 18:00:00|23353.9|23352.8|23341.4|23340.3|23366.3|23365.2|23330.3|23329.2|36657
1753815600000|2025-07-29 19:00:00|23340.7|23339.6|23315.1|23314|23348.5|23347.4|23283.7|23282.6|66192
1753819200000|2025-07-29 20:00:00|23315.6|23314.5|23314|23309|23321.9|23319.7|23306.1|23303.9|14049
1753822800000|2025-07-29 21:00:00|23314.1|23309.1|23320.1|23315.1|23322.3|23317.3|23312.7|23307.7|0
1753826400000|2025-07-29 22:00:00|23317|23314.8|23334.9|23332.7|23338.7|23336.5|23312.3|23310.1|3214
1753830000000|2025-07-29 23:00:00|23334.8|23332.6|23338.4|23336.2|23345.2|23343|23327.6|23325.4|2496
1753833600000|2025-07-30 00:00:00|23338.5|23336.3|23350.1|23347.9|23353.2|23351|23333.7|23331.5|2906
1753837200000|2025-07-30 01:00:00|23349.9|23347.7|23349.4|23347.2|23355.8|23353.6|23328.8|23326.6|3175
1753840800000|2025-07-30 02:00:00|23349.3|23347.1|23356|23353.8|23359.3|23357.1|23342.9|23340.7|2380
1753844400000|2025-07-30 03:00:00|23356.2|23354|23361.4|23359.2|23368.4|23366.2|23355.3|23353.1|2037
1753848000000|2025-07-30 04:00:00|23361.7|23359.5|23367.3|23365.1|23371.7|23369.5|23361|23358.8|1238
1753851600000|2025-07-30 05:00:00|23367.1|23364.9|23367.2|23365|23373.8|23371.6|23350.8|23348.6|2111
1753855200000|2025-07-30 06:00:00|23367.1|23364.9|23361.9|23359.7|23374|23371.8|23358.8|23356.6|2242
1753858800000|2025-07-30 07:00:00|23362.1|23359.9|23362.2|23360|23371.7|23369.5|23336.3|23334.1|5216
1753862400000|2025-07-30 08:00:00|23362.3|23360.1|23345.2|23343|23375.8|23373.6|23325.3|23323.1|5428
1753866000000|2025-07-30 09:00:00|23345.3|23343.1|23356.3|23354.1|23361.2|23359|23337.1|23334.9|3992
1753869600000|2025-07-30 10:00:00|23356.4|23354.2|23370.9|23368.7|23371.7|23369.5|23351.3|23349.1|4260
1753873200000|2025-07-30 11:00:00|23370|23367.8|23369.8|23367.6|23384.8|23382.6|23361.2|23359|5813
1753876800000|2025-07-30 12:00:00|23370|23367.8|23352.3|23350.1|23370.2|23368|23335.5|23333.3|13873
1753880400000|2025-07-30 13:00:00|23352.2|23350|23344.8|23343.7|23388.7|23387.6|23313.8|23312.7|59072
1753884000000|2025-07-30 14:00:00|23346.1|23345|23378.6|23377.5|23403.5|23402.4|23330.7|23329.6|56198
1753887600000|2025-07-30 15:00:00|23378.3|23377.2|23391.5|23390.4|23391.8|23390.7|23338|23336.9|43223
1753891200000|2025-07-30 16:00:00|23390.2|23389.1|23395.7|23394.6|23408.9|23407.8|23377.4|23376.3|30136
1753894800000|2025-07-30 17:00:00|23395.8|23394.7|23405.6|23404.5|23413.3|23412.2|23387|23385.9|22291
1753898400000|2025-07-30 18:00:00|23406.4|23405.3|23275.8|23274.7|23450.3|23449.2|23264.6|23263.5|87794
1753902000000|2025-07-30 19:00:00|23276.3|23275.2|23348.1|23347|23354.7|23353.6|23222|23220.9|117543
1753905600000|2025-07-30 20:00:00|23346.4|23345.3|23526.3|23521.3|23554|23551.8|23335.5|23333.3|51015
1753909200000|2025-07-30 21:00:00|23526.2|23521.2|23572.3|23567.3|23577|23572|23519|23514|0
1753912800000|2025-07-30 22:00:00|23572.4|23567.4|23595.1|23592.9|23599.5|23597.3|23555|23552.8|8416
1753916400000|2025-07-30 23:00:00|23594.6|23592.4|23593.3|23591.1|23606.9|23604.7|23589.5|23587.3|4139
1753920000000|2025-07-31 00:00:00|23593.2|23591|23621.2|23619|23624.3|23622.1|23579.5|23577.3|5996
1753923600000|2025-07-31 01:00:00|23621.5|23619.3|23635.6|23633.4|23647.2|23645|23613.3|23611.1|4927
1753927200000|2025-07-31 02:00:00|23635.8|23633.6|23653|23650.8|23659.6|23657.4|23635.4|23633.2|3973
1753930800000|2025-07-31 03:00:00|23653.1|23650.9|23665.7|23663.5|23667.7|23665.5|23645.1|23642.9|3161
1753934400000|2025-07-31 04:00:00|23665.8|23663.6|23671.6|23669.4|23675.7|23673.5|23649.9|23647.7|3754
1753938000000|2025-07-31 05:00:00|23671.7|23669.5|23666.3|23664.1|23676.9|23674.7|23650.7|23648.5|3872
1753941600000|2025-07-31 06:00:00|23666.4|23664.2|23663.4|23661.2|23672.7|23670.5|23644|23641.8|4890
1753945200000|2025-07-31 07:00:00|23664.5|23662.3|23691.7|23689.5|23713|23710.8|23650.8|23648.6|10134
1753948800000|2025-07-31 08:00:00|23691.8|23689.6|23665.7|23663.5|23694.8|23692.6|23661.6|23659.4|7424
1753952400000|2025-07-31 09:00:00|23666.8|23664.6|23651.5|23649.3|23673.8|23671.6|23649.3|23647.1|4845
1753956000000|2025-07-31 10:00:00|23651.7|23649.5|23643.7|23641.5|23671.1|23668.9|23639.6|23637.4|4565
1753959600000|2025-07-31 11:00:00|23643.5|23641.3|23629.7|23627.5|23667.5|23665.3|23619.1|23616.9|10255
1753963200000|2025-07-31 12:00:00|23629.6|23627.4|23669.4|23667.2|23675.9|23673.7|23623.2|23621|15916
1753966800000|2025-07-31 13:00:00|23669|23666.8|23537.7|23536.6|23671.9|23669.7|23476|23474.9|98891
1753970400000|2025-07-31 14:00:00|23537.8|23536.7|23404.8|23403.7|23565.9|23564.8|23398.3|23397.2|91625
1753974000000|2025-07-31 15:00:00|23406.8|23405.7|23449.5|23448.4|23450.3|23449.2|23348.5|23347.4|80863
1753977600000|2025-07-31 16:00:00|23451.5|23450.4|23437.2|23436.1|23486.9|23485.8|23424.8|23423.7|44486
1753981200000|2025-07-31 17:00:00|23438.4|23437.3|23256.1|23255|23440.2|23439.1|23232.6|23231.5|88955
1753984800000|2025-07-31 18:00:00|23257.8|23256.7|23279.1|23278|23329.3|23328.2|23172.8|23171.7|86551
1753988400000|2025-07-31 19:00:00|23280.5|23279.4|23217.4|23216.3|23308.1|23307|23177.5|23176.4|100787
1753992000000|2025-07-31 20:00:00|23216.6|23215.5|23194.1|23189.1|23322.8|23320.6|23155.1|23152.9|40441
1753995600000|2025-07-31 21:00:00|23193.6|23188.6|23166|23161|23232.3|23227.3|23162.2|23157.2|0
1753999200000|2025-07-31 22:00:00|23180.2|23178|23160.3|23158.1|23220.8|23218.6|23115.4|23113.2|11776
1754002800000|2025-07-31 23:00:00|23160.2|23158|23170.5|23168.3|23183.2|23181|23137.9|23135.7|7023
1754006400000|2025-08-01 00:00:00|23170.3|23168.1|23154.4|23152.2|23175.7|23173.5|23105.7|23103.5|8606
1754010000000|2025-08-01 01:00:00|23154.6|23152.4|23195.3|23193.1|23201.4|23199.2|23146.5|23144.3|7290
1754013600000|2025-08-01 02:00:00|23195.2|23193|23206|23203.8|23213.7|23211.5|23188.7|23186.5|4511
1754017200000|2025-08-01 03:00:00|23206.1|23203.9|23178.9|23176.7|23214.6|23212.4|23175|23172.8|3514
1754020800000|2025-08-01 04:00:00|23179|23176.8|23191.3|23189.1|23195.8|23193.6|23169.4|23167.2|2772
1754024400000|2025-08-01 05:00:00|23191.4|23189.2|23166.3|23164.1|23199.1|23196.9|23163.2|23161|2951
1754028000000|2025-08-01 06:00:00|23166.6|23164.4|23142.3|23140.1|23171|23168.8|23128.2|23126|5235
1754031600000|2025-08-01 07:00:00|23142.2|23140|23044|23041.8|23150.9|23148.7|23002|22999.8|18468
1754035200000|2025-08-01 08:00:00|23043.9|23041.7|22986.6|22984.4|23046.6|23044.4|22935.2|22933|22541
1754038800000|2025-08-01 09:00:00|22984.8|22982.6|23000.5|22998.3|23014.4|23012.2|22959.4|22957.2|12368
1754042400000|2025-08-01 10:00:00|23000.3|22998.1|22929.7|22927.5|23000.8|22998.6|22904.8|22902.6|15839
1754046000000|2025-08-01 11:00:00|22929.8|22927.6|22997.8|22995.6|23003.8|23001.6|22924.3|22922.1|12964
1754049600000|2025-08-01 12:00:00|22998|22995.8|22940.3|22938.1|23039.6|23037.4|22933.2|22931|39557
1754053200000|2025-08-01 13:00:00|22940.8|22938.6|22757.4|22756.3|22976.4|22974.2|22731.9|22730.8|118588
1754056800000|2025-08-01 14:00:00|22741.1|22740|22802.6|22801.5|22894.5|22893.4|22672.5|22671.4|136676
1754060400000|2025-08-01 15:00:00|22802.1|22801|22879.7|22878.6|22890.6|22889.5|22768.9|22767.8|70739
1754064000000|2025-08-01 16:00:00|22879.8|22878.7|22752.9|22751.8|22918.7|22917.6|22746.2|22745.1|63384
1754067600000|2025-08-01 17:00:00|22753|22751.9|22726.2|22725.1|22772.1|22771|22707.3|22706.2|60984
1754071200000|2025-08-01 18:00:00|22726.3|22725.2|22751|22749.9|22820.9|22819.8|22670.4|22669.3|67934
1754074800000|2025-08-01 19:00:00|22751.3|22750.2|22761.6|22760.5|22824.2|22823.1|22718.1|22717|79828
1754078400000|2025-08-01 20:00:00|22761.8|22760.7|22751.7|22746.7|22775.8|22773.6|22747.4|22745.2|19022
1754082000000|2025-08-01 21:00:00|22751.4|22746.4|22751.4|22746.4|22751.4|22746.4|22751.4|22746.4|0
1754258400000|2025-08-03 22:00:00|22747.2|22745|22793.1|22790.9|22799.2|22797|22704.9|22702.7|10843
1754262000000|2025-08-03 23:00:00|22793.2|22791|22811.3|22809.1|22814.2|22812|22765.3|22763.1|7521
1754265600000|2025-08-04 00:00:00|22811.2|22809|22839.7|22837.5|22847.8|22845.6|22799.5|22797.3|7170
1754269200000|2025-08-04 01:00:00|22839.6|22837.4|22842.6|22840.4|22857.1|22854.9|22817.1|22814.9|6926
1754272800000|2025-08-04 02:00:00|22842.7|22840.5|22862.4|22860.2|22866|22863.8|22834.7|22832.5|4395
1754276400000|2025-08-04 03:00:00|22862.7|22860.5|22872|22869.8|22873|22870.8|22849.6|22847.4|3049
1754280000000|2025-08-04 04:00:00|22871.9|22869.7|22852.3|22850.1|22872.2|22870|22836.1|22833.9|3491
1754283600000|2025-08-04 05:00:00|22852.4|22850.2|22866|22863.8|22879.4|22877.2|22843.8|22841.6|4002
1754287200000|2025-08-04 06:00:00|22866.1|22863.9|22873.5|22871.3|22883|22880.8|22832.3|22830.1|6405
1754290800000|2025-08-04 07:00:00|22872.1|22869.9|22895.2|22893|22928.6|22926.4|22861.2|22859|9995
1754294400000|2025-08-04 08:00:00|22896.3|22894.1|22944.8|22942.6|22946.9|22944.7|22890.7|22888.5|8059
1754298000000|2025-08-04 09:00:00|22944.7|22942.5|22938.3|22936.1|22961.9|22959.7|22937|22934.8|5582
1754301600000|2025-08-04 10:00:00|22938.6|22936.4|22945.3|22943.1|22962.8|22960.6|22935.2|22933|6035
1754305200000|2025-08-04 11:00:00|22944.8|22942.6|22927.3|22925.1|22959.3|22957.1|22915.7|22913.5|8380
1754308800000|2025-08-04 12:00:00|22927.2|22925|22958.6|22956.4|22965.7|22963.5|22920.1|22917.9|9623
1754312400000|2025-08-04 13:00:00|22958.4|22956.2|23126.7|23125.6|23138.1|23137|22953.4|22951.2|78393
1754316000000|2025-08-04 14:00:00|23127|23125.9|23097.3|23096.2|23144.7|23143.6|23075.3|23074.2|68199
1754319600000|2025-08-04 15:00:00|23099.4|23098.3|23137.3|23136.2|23147.5|23146.4|23071.3|23070.2|43970
1754323200000|2025-08-04 16:00:00|23136.5|23135.4|23152.9|23151.8|23162.5|23161.4|23130.8|23129.7|32291
1754326800000|2025-08-04 17:00:00|23152.5|23151.4|23151.3|23150.2|23167.2|23166.1|23125.4|23124.3|30673
1754330400000|2025-08-04 18:00:00|23152.1|23151|23145.4|23144.3|23168.4|23167.3|23140.5|23139.4|26644
1754334000000|2025-08-04 19:00:00|23144.7|23143.6|23178.8|23177.7|23188.8|23187.7|23136.3|23135.2|58259
1754337600000|2025-08-04 20:00:00|23178.5|23177.4|23235.8|23230.8|23236|23233.6|23167|23164.8|23968
1754341200000|2025-08-04 21:00:00|23234.3|23229.3|23239.8|23234.8|23245.1|23240.1|23232|23227|0
1754344800000|2025-08-04 22:00:00|23235.2|23233|23211.6|23209.4|23243.6|23241.4|23201.3|23199.1|3829
1754348400000|2025-08-04 23:00:00|23211.8|23209.6|23219.1|23216.9|23235.8|23233.6|23200.1|23197.9|3661
1754352000000|2025-08-05 00:00:00|23217.9|23215.7|23233|23230.8|23260.9|23258.7|23200|23197.8|5819
1754355600000|2025-08-05 01:00:00|23233.1|23230.9|23225|23222.8|23255.9|23253.7|23219.8|23217.6|5065
1754359200000|2025-08-05 02:00:00|23225.2|23223|23227.2|23225|23232.7|23230.5|23217.3|23215.1|1694
1754362800000|2025-08-05 03:00:00|23227|23224.8|23229.3|23227.1|23242.1|23239.9|23209.8|23207.6|2659
1754366400000|2025-08-05 04:00:00|23229.5|23227.3|23244|23241.8|23245.6|23243.4|23222.3|23220.1|1626
1754370000000|2025-08-05 05:00:00|23244.1|23241.9|23248.5|23246.3|23253.1|23250.9|23236.3|23234.1|1961
1754373600000|2025-08-05 06:00:00|23248.7|23246.5|23272|23269.8|23278|23275.8|23241.5|23239.3|3770
1754377200000|2025-08-05 07:00:00|23272.1|23269.9|23216.6|23214.4|23283.7|23281.5|23210.2|23208|7406
1754380800000|2025-08-05 08:00:00|23216.4|23214.2|23217.9|23215.7|23229.4|23227.2|23198.3|23196.1|6783
1754384400000|2025-08-05 09:00:00|23218|23215.8|23234.5|23232.3|23236.3|23234.1|23211|23208.8|4917
1754388000000|2025-08-05 10:00:00|23234.3|23232.1|23269.6|23267.4|23278.1|23275.9|23229.7|23227.5|6883
1754391600000|2025-08-05 11:00:00|23269.7|23267.5|23268|23265.8|23282.4|23280.2|23247.5|23245.3|7955
1754395200000|2025-08-05 12:00:00|23269|23266.8|23247.1|23244.9|23290.6|23288.4|23229.2|23227|15229
1754398800000|2025-08-05 13:00:00|23247.2|23245|23261.9|23260.8|23281.7|23280.6|23189.7|23188.6|63738
1754402400000|2025-08-05 14:00:00|23261.5|23260.4|23069.1|23068|23261.5|23260.4|23027.2|23026.1|105564
1754406000000|2025-08-05 15:00:00|23070.4|23069.3|23045.8|23044.7|23108.9|23107.8|23004.1|23003|72581
1754409600000|2025-08-05 16:00:00|23045.9|23044.8|23069.1|23068|23114.3|23113.2|23025.7|23024.6|52025
1754413200000|2025-08-05 17:00:00|23067.1|23066|23129.7|23128.6|23141|23139.9|23053.9|23052.8|33968
1754416800000|2025-08-05 18:00:00|23128.8|23127.7|23037|23035.9|23136.4|23135.3|23004.4|23003.3|50816
1754420400000|2025-08-05 19:00:00|23037.7|23036.6|23021.6|23020.5|23066.1|23065|23011.2|23010.1|57055
1754424000000|2025-08-05 20:00:00|23021.7|23019.5|22985.6|22980.6|23056.4|23054.2|22974.2|22972|21278
1754427600000|2025-08-05 21:00:00|22985.3|22980.3|22983.5|22978.5|23001.8|22996.8|22982|22977|6
1754431200000|2025-08-05 22:00:00|22984.2|22982|22978.6|22976.4|23004.4|23002.2|22939.1|22936.9|7477
1754434800000|2025-08-05 23:00:00|22978.8|22976.6|22946.2|22944|22991.2|22989|22946.2|22944|4677
1754438400000|2025-08-06 00:00:00|22946.3|22944.1|22965.1|22962.9|22986.3|22984.1|22941.4|22939.2|4773
1754442000000|2025-08-06 01:00:00|22965|22962.8|23030.8|23028.6|23033.3|23031.1|22957.7|22955.5|5679
1754445600000|2025-08-06 02:00:00|23030.6|23028.4|23048.2|23046|23061.6|23059.4|23015.5|23013.3|5606
1754449200000|2025-08-06 03:00:00|23048.3|23046.1|23057.7|23055.5|23062.9|23060.7|23036.4|23034.2|3075
1754452800000|2025-08-06 04:00:00|23057.8|23055.6|23054.7|23052.5|23066.2|23064|23050.1|23047.9|2150
1754456400000|2025-08-06 05:00:00|23054.8|23052.6|23077.1|23074.9|23095.1|23092.9|23046.5|23044.3|3964
1754460000000|2025-08-06 06:00:00|23077.2|23075|23083.7|23081.5|23100|23097.8|23072.6|23070.4|4087
1754463600000|2025-08-06 07:00:00|23084.5|23082.3|23112.1|23109.9|23117.2|23115|23083.6|23081.4|6696
1754467200000|2025-08-06 08:00:00|23112.3|23110.1|23058.2|23056|23118.6|23116.4|23048.7|23046.5|7405
1754470800000|2025-08-06 09:00:00|23058.4|23056.2|23041.1|23038.9|23073.5|23071.3|23024|23021.8|6675
1754474400000|2025-08-06 10:00:00|23040.6|23038.4|23035.6|23033.4|23048.8|23046.6|22999.6|22997.4|9454
1754478000000|2025-08-06 11:00:00|23035.1|23032.9|23067.9|23065.7|23088.9|23086.7|23029.5|23027.3|9215
1754481600000|2025-08-06 12:00:00|23066.6|23064.4|23070.3|23068.1|23079|23076.8|23032.6|23030.4|11053
1754485200000|2025-08-06 13:00:00|23069.6|23067.4|23092.8|23091.7|23135.5|23134.4|23040.6|23039.5|78721
1754488800000|2025-08-06 14:00:00|23092.1|23091|23171.2|23170.1|23175.8|23174.7|23055.3|23054.2|91583
1754492400000|2025-08-06 15:00:00|23171.8|23170.7|23260|23258.9|23267.7|23266.6|23147.5|23146.4|76807
1754496000000|2025-08-06 16:00:00|23259.9|23258.8|23259.7|23258.6|23278.1|23277|23235|23233.9|43344
1754499600000|2025-08-06 17:00:00|23260.8|23259.7|23262.7|23261.6|23286.3|23285.2|23248|23246.9|28243
1754503200000|2025-08-06 18:00:00|23262.8|23261.7|23304.3|23303.2|23323|23321.9|23260.3|23259.2|37557
1754506800000|2025-08-06 19:00:00|23302.8|23301.7|23312.9|23311.8|23332.2|23331.1|23297.3|23296.2|50457
1754510400000|2025-08-06 20:00:00|23313.1|23312|23306.6|23301.6|23314|23312|23288.3|23286.1|18006
1754514000000|2025-08-06 21:00:00|23306.5|23301.5|23294|23289|23312.3|23307.3|23201.6|23196.6|0
1754517600000|2025-08-06 22:00:00|23322|23319.8|23353.9|23351.7|23372|23369.8|23278.1|23275.9|10933
1754521200000|2025-08-06 23:00:00|23354.1|23351.9|23343.6|23341.4|23369.8|23367.6|23337.9|23335.7|5194
1754524800000|2025-08-07 00:00:00|23343.5|23341.3|23380.1|23377.9|23393.6|23391.4|23336.1|23333.9|6662
1754528400000|2025-08-07 01:00:00|23380.2|23378|23389.7|23387.5|23405.5|23403.3|23374.1|23371.9|4758
1754532000000|2025-08-07 02:00:00|23390|23387.8|23381.4|23379.2|23398.9|23396.7|23378.6|23376.4|3663
1754535600000|2025-08-07 03:00:00|23381.5|23379.3|23382.6|23380.4|23393.7|23391.5|23376.7|23374.5|1971
1754539200000|2025-08-07 04:00:00|23382.8|23380.6|23359.4|23357.2|23393.8|23391.6|23350.4|23348.2|2985
1754542800000|2025-08-07 05:00:00|23359.8|23357.6|23376.8|23374.6|23378.1|23375.9|23348.9|23346.7|3157
1754546400000|2025-08-07 06:00:00|23376.7|23374.5|23365.4|23363.2|23390.9|23388.7|23360.4|23358.2|4075
1754550000000|2025-08-07 07:00:00|23365.7|23363.5|23402.2|23400|23407.8|23405.6|23364.2|23362|6049
1754553600000|2025-08-07 08:00:00|23401.8|23399.6|23449.7|23447.5|23467.5|23465.3|23400.3|23398.1|10891
1754557200000|2025-08-07 09:00:00|23449.8|23447.6|23494.7|23492.5|23499.8|23497.6|23431|23428.8|8561
1754560800000|2025-08-07 10:00:00|23494.9|23492.7|23510.7|23508.5|23520.1|23517.9|23489.7|23487.5|11002
1754564400000|2025-08-07 11:00:00|23514.1|23511.9|23474.8|23472.6|23532.9|23530.7|23473.5|23471.3|10791
1754568000000|2025-08-07 12:00:00|23474.6|23472.4|23489.9|23487.7|23507.9|23505.7|23469.5|23467.3|11471
1754571600000|2025-08-07 13:00:00|23490.8|23488.6|23547.4|23546.3|23552.7|23551.6|23462.8|23461.7|74806
1754575200000|2025-08-07 14:00:00|23547.5|23546.4|23432.7|23431.6|23564.4|23563.3|23412.6|23411.5|92662
1754578800000|2025-08-07 15:00:00|23433.6|23432.5|23395.3|23394.2|23452.3|23451.2|23372|23370.9|57575
1754582400000|2025-08-07 16:00:00|23393.2|23392.1|23354.7|23353.6|23409|23407.9|23285.8|23284.7|57676
1754586000000|2025-08-07 17:00:00|23354.2|23353.1|23311.8|23310.7|23379.7|23378.6|23274.6|23273.5|50269
1754589600000|2025-08-07 18:00:00|23311.6|23310.5|23300.5|23299.4|23322.5|23321.4|23225|23223.9|49122
1754593200000|2025-08-07 19:00:00|23300.4|23299.3|23394.7|23393.6|23396.7|23395.6|23275.5|23274.4|53517
1754596800000|2025-08-07 20:00:00|23393.6|23392.5|23423.5|23418.5|23428|23425.8|23392.2|23390|19588
1754600400000|2025-08-07 21:00:00|23422.1|23417.1|23420|23415|23425.6|23420.6|23411.9|23406.9|0
1754604000000|2025-08-07 22:00:00|23421.5|23419.3|23455.4|23453.2|23470.7|23468.5|23417.7|23415.5|6392
1754607600000|2025-08-07 23:00:00|23455.1|23452.9|23441.3|23439.1|23459.9|23457.7|23438.5|23436.3|2679
1754611200000|2025-08-08 00:00:00|23442|23439.8|23475|23472.8|23485.8|23483.6|23430.3|23428.1|5278
1754614800000|2025-08-08 01:00:00|23475.3|23473.1|23464.7|23462.5|23481.1|23478.9|23455.8|23453.6|2565
1754618400000|2025-08-08 02:00:00|23464.8|23462.6|23476.1|23473.9|23482|23479.8|23464.3|23462.1|1733
1754622000000|2025-08-08 03:00:00|23476.2|23474|23454.7|23452.5|23479.7|23477.5|23452.4|23450.2|2442
1754625600000|2025-08-08 04:00:00|23454.5|23452.3|23445.4|23443.2|23459.3|23457.1|23438.6|23436.4|2329
1754629200000|2025-08-08 05:00:00|23445.7|23443.5|23409.8|23407.6|23456.7|23454.5|23402.7|23400.5|4049
1754632800000|2025-08-08 06:00:00|23410.5|23408.3|23434.8|23432.6|23455|23452.8|23408|23405.8|3981
1754636400000|2025-08-08 07:00:00|23434.7|23432.5|23428.3|23426.1|23451.4|23449.2|23424.4|23422.2|2967
1754640000000|2025-08-08 08:00:00|23428.4|23426.2|23453.2|23451|23459.1|23456.9|23427.9|23425.7|3910
1754643600000|2025-08-08 09:00:00|23452.9|23450.7|23462.5|23460.3|23477.2|23475|23450.9|23448.7|4011
1754647200000|2025-08-08 10:00:00|23462.6|23460.4|23466.1|23463.9|23476.1|23473.9|23460|23457.8|3327
1754650800000|2025-08-08 11:00:00|23466.4|23464.2|23473.7|23471.5|23481.6|23479.4|23462.1|23459.9|5748
1754654400000|2025-08-08 12:00:00|23473.6|23471.4|23434.2|23432|23475.9|23473.7|23417.9|23415.7|13759
1754658000000|2025-08-08 13:00:00|23434.4|23432.2|23542.5|23541.4|23548|23546.9|23422.3|23420.1|61690
1754661600000|2025-08-08 14:00:00|23543.2|23542.1|23549.5|23548.4|23601.9|23600.8|23526.6|23525.5|78157
1754665200000|2025-08-08 15:00:00|23550.1|23549|23578.2|23577.1|23579.5|23578.4|23512.3|23511.2|58938
1754668800000|2025-08-08 16:00:00|23576.6|23575.5|23574.9|23573.8|23601.3|23600.2|23571.1|23570|40750
1754672400000|2025-08-08 17:00:00|23574.4|23573.3|23595.6|23594.5|23599.1|23598|23553.6|23552.5|36842
1754676000000|2025-08-08 18:00:00|23596.7|23595.6|23606.4|23605.3|23621.5|23620.4|23584.9|23583.8|32506
1754679600000|2025-08-08 19:00:00|23607.8|23606.7|23609.6|23608.5|23616.5|23615.4|23572.4|23571.3|54261
1754683200000|2025-08-08 20:00:00|23607|23605.9|23661.2|23656.2|23662.3|23660.1|23605.4|23603.2|19496
1754686800000|2025-08-08 21:00:00|23660.6|23655.6|23660.6|23655.6|23660.6|23655.6|23660.6|23655.6|0
1754863200000|2025-08-10 22:00:00|23653|23650.8|23629.2|23627|23667|23664.8|23620.8|23618.6|5472
1754866800000|2025-08-10 23:00:00|23629.3|23627.1|23604.5|23602.3|23639.4|23637.2|23597.2|23595|3782
1754870400000|2025-08-11 00:00:00|23604.2|23602|23630.1|23627.9|23634.2|23632|23604.2|23602|4140
1754874000000|2025-08-11 01:00:00|23630|23627.8|23655.1|23652.9|23659.8|23657.6|23624|23621.8|4310
1754877600000|2025-08-11 02:00:00|23655|23652.8|23653.3|23651.1|23667.6|23665.4|23646.6|23644.4|3558
1754881200000|2025-08-11 03:00:00|23653.2|23651|23650.3|23648.1|23669.7|23667.5|23645.8|23643.6|3660
1754884800000|2025-08-11 04:00:00|23650.2|23648|23639.1|23636.9|23655.6|23653.4|23630.6|23628.4|2589
1754888400000|2025-08-11 05:00:00|23639.2|23637|23635.7|23633.5|23646.2|23644|23627.5|23625.3|2176
1754892000000|2025-08-11 06:00:00|23635.6|23633.4|23656.8|23654.6|23656.8|23654.6|23625.2|23623|3399
1754895600000|2025-08-11 07:00:00|23656.6|23654.4|23602.6|23600.4|23660.8|23658.6|23589.8|23587.6|5921
1754899200000|2025-08-11 08:00:00|23601.8|23599.6|23597.5|23595.3|23606.5|23604.3|23564.2|23562|8386
1754902800000|2025-08-11 09:00:00|23597.4|23595.2|23618.5|23616.3|23628.1|23625.9|23593.6|23591.4|4642
1754906400000|2025-08-11 10:00:00|23618.2|23616|23623.1|23620.9|23642|23639.8|23605.1|23602.9|4307
1754910000000|2025-08-11 11:00:00|23623|23620.8|23631.2|23629|23635.9|23633.7|23615.4|23613.2|4162
1754913600000|2025-08-11 12:00:00|23631|23628.8|23619.1|23616.9|23651.7|23649.5|23604.9|23602.7|9399
1754917200000|2025-08-11 13:00:00|23619.3|23617.1|23639.6|23638.5|23640.6|23639.5|23576.3|23575.2|58414
1754920800000|2025-08-11 14:00:00|23641.5|23640.4|23626|23624.9|23666.6|23665.5|23616.6|23615.5|55748
1754924400000|2025-08-11 15:00:00|23623.6|23622.5|23661.1|23660|23661.7|23660.6|23611.5|23610.4|47866
1754928000000|2025-08-11 16:00:00|23658.9|23657.8|23634.4|23633.3|23701|23699.9|23633.9|23632.8|48205
1754931600000|2025-08-11 17:00:00|23632|23630.9|23594.2|23593.1|23648.8|23647.7|23585.5|23584.4|37748
1754935200000|2025-08-11 18:00:00|23595.2|23594.1|23584.5|23583.4|23598.4|23597.3|23548.5|23547.4|45741
1754938800000|2025-08-11 19:00:00|23584.7|23583.6|23535.8|23534.7|23588.2|23587.1|23485.8|23484.7|61278
1754942400000|2025-08-11 20:00:00|23535.3|23533.6|23528.1|23523.1|23547|23544.8|23514.4|23512.2|14398
1754946000000|2025-08-11 21:00:00|23527.5|23522.5|23541.3|23536.3|23545.4|23540.4|23525.6|23520.6|0
1754949600000|2025-08-11 22:00:00|23532.3|23530.1|23542.8|23540.6|23551|23548.8|23516.1|23513.9|4268
1754953200000|2025-08-11 23:00:00|23542.7|23540.5|23538.8|23536.6|23549|23546.8|23526.1|23523.9|2198
1754956800000|2025-08-12 00:00:00|23535.9|23533.7|23541|23538.8|23568.3|23566.1|23530.5|23528.3|4311
1754960400000|2025-08-12 01:00:00|23541.1|23538.9|23561|23558.8|23561.5|23559.3|23534|23531.8|2983
1754964000000|2025-08-12 02:00:00|23560.8|23558.6|23552|23549.8|23568.9|23566.7|23549.3|23547.1|1836
1754967600000|2025-08-12 03:00:00|23552.2|23550|23558.2|23556|23566.1|23563.9|23552|23549.8|1136
1754971200000|2025-08-12 04:00:00|23558.1|23555.9|23573.7|23571.5|23578.7|23576.5|23551.8|23549.6|1575
1754974800000|2025-08-12 05:00:00|23573.8|23571.6|23530.4|23528.2|23575.3|23573.1|23497|23494.8|7322
1754978400000|2025-08-12 06:00:00|23530.9|23528.7|23549.8|23547.6|23570|23567.8|23528.5|23526.3|3413
1754982000000|2025-08-12 07:00:00|23549.4|23547.2|23566.2|23564|23576.2|23574|23538.9|23536.7|4039
1754985600000|2025-08-12 08:00:00|23566.4|23564.2|23542.6|23540.4|23573|23570.8|23535.3|23533.1|3215
1754989200000|2025-08-12 09:00:00|23542|23539.8|23536.9|23534.7|23552.7|23550.5|23536.9|23534.7|2581
1754992800000|2025-08-12 10:00:00|23536.2|23534|23535.8|23533.6|23546.8|23544.6|23526.2|23524|3286
1754996400000|2025-08-12 11:00:00|23536.1|23533.9|23542.9|23540.7|23544|23541.8|23509.7|23507.5|5296
1755000000000|2025-08-12 12:00:00|23542.6|23540.4|23676|23673.8|23724.3|23722.1|23539|23536.8|34621
1755003600000|2025-08-12 13:00:00|23676.7|23674.5|23554.5|23553.4|23707.2|23706.1|23550.1|23549|93994
1755007200000|2025-08-12 14:00:00|23555.3|23554.2|23675.1|23674|23681.1|23680|23523.4|23522.3|79269
1755010800000|2025-08-12 15:00:00|23675.7|23674.6|23765.5|23764.4|23769|23767.9|23672.6|23671.5|66473
1755014400000|2025-08-12 16:00:00|23764.1|23763|23796.3|23795.2|23807.4|23806.3|23743.4|23742.3|38447
1755018000000|2025-08-12 17:00:00|23796.6|23795.5|23811|23809.9|23812.7|23811.6|23783.2|23782.1|27273
1755021600000|2025-08-12 18:00:00|23811.5|23810.4|23805.5|23804.4|23831.3|23830.2|23804.1|23803|27204
1755025200000|2025-08-12 19:00:00|23805.9|23804.8|23829.9|23828.8|23845.2|23844.1|23802.1|23801|52705
1755028800000|2025-08-12 20:00:00|23830.2|23829.1|23849.1|23844.1|23850.1|23847.9|23821.7|23819.5|13577
1755032400000|2025-08-12 21:00:00|23848.7|23843.7|23836.5|23831.5|23852.3|23847.3|23835.6|23830.6|0
1755036000000|2025-08-12 22:00:00|23838.6|23833.6|23829|23826.8|23842.2|23840|23824.9|23822.7|2607
1755039600000|2025-08-12 23:00:00|23828.5|23826.3|23859.9|23857.7|23864.4|23862.2|23827.5|23825.3|4690
1755043200000|2025-08-13 00:00:00|23859.2|23857|23840.4|23838.2|23866.1|23863.9|23837.4|23835.2|5503
1755046800000|2025-08-13 01:00:00|23840.6|23838.4|23828|23825.8|23847.4|23845.2|23824.2|23822|2421
1755050400000|2025-08-13 02:00:00|23827.7|23825.5|23846.4|23844.2|23850.8|23848.6|23820.7|23818.5|3400
1755054000000|2025-08-13 03:00:00|23846.5|23844.3|23842.4|23840.2|23857.5|23855.3|23840.4|23838.2|1838
1755057600000|2025-08-13 04:00:00|23842.5|23840.3|23855.4|23853.2|23863.2|23861|23841|23838.8|1706
1755061200000|2025-08-13 05:00:00|23855.5|23853.3|23844.5|23842.3|23860.4|23858.2|23842.2|23840|1499
1755064800000|2025-08-13 06:00:00|23844.8|23842.6|23858.3|23856.1|23873.4|23871.2|23834.9|23832.7|2727
1755068400000|2025-08-13 07:00:00|23858.6|23856.4|23888|23885.8|23891.3|23889.1|23857.4|23855.2|5460
1755072000000|2025-08-13 08:00:00|23887.8|23885.6|23894.2|23892|23917.1|23914.9|23875.9|23873.7|6539
1755075600000|2025-08-13 09:00:00|23894.1|23891.9|23906.3|23904.1|23908.5|23906.3|23884.4|23882.2|3250
1755079200000|2025-08-13 10:00:00|23906.1|23903.9|23893.7|23891.5|23913.8|23911.6|23886.4|23884.2|3242
1755082800000|2025-08-13 11:00:00|23893.1|23890.9|23892.6|23890.4|23901.9|23899.7|23883.8|23881.6|4421
1755086400000|2025-08-13 12:00:00|23894.5|23892.3|23918.9|23916.7|23933.5|23931.3|23888|23885.8|9509
1755090000000|2025-08-13 13:00:00|23919.4|23917.2|23916.4|23915.3|23967.5|23966.4|23904.7|23903.6|63021
1755093600000|2025-08-13 14:00:00|23916|23914.9|23858.2|23857.1|23917.2|23916.1|23832.4|23831.3|81428
1755097200000|2025-08-13 15:00:00|23859.4|23858.3|23823.1|23822|23861.5|23860.4|23792.8|23791.7|65747
1755100800000|2025-08-13 16:00:00|23823.6|23822.5|23797.5|23796.4|23837.2|23836.1|23784.1|23783|36849
1755104400000|2025-08-13 17:00:00|23797.2|23796.1|23842|23840.9|23846.6|23845.5|23793.1|23792|42246
1755108000000|2025-08-13 18:00:00|23840.4|23839.3|23837.4|23836.3|23857.2|23856.1|23790.2|23789.1|39380
1755111600000|2025-08-13 19:00:00|23836.8|23835.7|23846.5|23845.4|23858.1|23857|23814.4|23813.3|48433
1755115200000|2025-08-13 20:00:00|23845.9|23844.8|23831|23826|23862.4|23860.2|23823.9|23821.7|12934
1755118800000|2025-08-13 21:00:00|23830.4|23825.4|23839.8|23834.8|23841.1|23836.1|23830.3|23825.3|0
1755122400000|2025-08-13 22:00:00|23837.5|23835.3|23852.9|23850.7|23855.6|23853.4|23818|23815.8|3192
1755126000000|2025-08-13 23:00:00|23852.7|23850.5|23853.3|23851.1|23869.6|23867.4|23842.6|23840.4|2375
1755129600000|2025-08-14 00:00:00|23853.6|23851.4|23837.8|23835.6|23863.6|23861.4|23835.1|23832.9|3195
1755133200000|2025-08-14 01:00:00|23837.5|23835.3|23836.1|23833.9|23841.6|23839.4|23822.2|23820|2847
1755136800000|2025-08-14 02:00:00|23836|23833.8|23846|23843.8|23846.6|23844.4|23830|23827.8|2052
1755140400000|2025-08-14 03:00:00|23845.9|23843.7|23832.6|23830.4|23851.7|23849.5|23826.7|23824.5|1522
1755144000000|2025-08-14 04:00:00|23832.5|23830.3|23838|23835.8|23842.1|23839.9|23825.3|23823.1|1232
1755147600000|2025-08-14 05:00:00|23837.9|23835.7|23816.4|23814.2|23840.7|23838.5|23804.1|23801.9|2483
1755151200000|2025-08-14 06:00:00|23816.3|23814.1|23822|23819.8|23823.6|23821.4|23805.8|23803.6|2631
1755154800000|2025-08-14 07:00:00|23821.9|23819.7|23839.8|23837.6|23840|23837.8|23816.9|23814.7|3159
1755158400000|2025-08-14 08:00:00|23839.9|23837.7|23829.5|23827.3|23847.8|23845.6|23825.5|23823.3|2482
1755162000000|2025-08-14 09:00:00|23829.4|23827.2|23831.8|23829.6|23842.8|23840.6|23823.3|23821.1|2529
1755165600000|2025-08-14 10:00:00|23831.2|23829|23841|23838.8|23842.7|23840.5|23823.2|23821|2156
1755169200000|2025-08-14 11:00:00|23840.9|23838.7|23860.7|23858.5|23862.8|23860.6|23832.4|23830.2|3902
1755172800000|2025-08-14 12:00:00|23860.6|23858.4|23750.2|23748|23871.5|23869.3|23699.2|23697|31593
1755176400000|2025-08-14 13:00:00|23750.3|23748.1|23840.4|23839.3|23864.6|23863.5|23722.8|23720.6|76345
1755180000000|2025-08-14 14:00:00|23842.6|23841.5|23862.7|23861.6|23912.3|23911.2|23811.6|23810.5|66271
1755183600000|2025-08-14 15:00:00|23860.4|23859.3|23835.5|23834.4|23865.7|23864.6|23767.7|23766.6|68108
1755187200000|2025-08-14 16:00:00|23833.6|23832.5|23850.1|23849|23854.8|23853.7|23768.7|23767.6|51398
1755190800000|2025-08-14 17:00:00|23849|23847.9|23866|23864.9|23881.4|23880.3|23840.8|23839.7|36235
1755194400000|2025-08-14 18:00:00|23866.1|23865|23826.2|23825.1|23866.1|23865|23797.3|23796.2|41974
1755198000000|2025-08-14 19:00:00|23826|23824.9|23825|23823.9|23860.8|23859.7|23819.4|23818.3|50447
1755201600000|2025-08-14 20:00:00|23824.5|23823.4|23793.2|23788.2|23825.6|23823.4|23771|23768.8|29156
1755205200000|2025-08-14 21:00:00|23791.6|23786.6|23799|23794|23800.4|23795.4|23788.9|23783.9|2
1755208800000|2025-08-14 22:00:00|23798.9|23793.9|23806.5|23804.3|23809.8|23807.6|23783.2|23781|3117
1755212400000|2025-08-14 23:00:00|23806.8|23804.6|23799.6|23797.4|23821|23818.8|23797.3|23795.1|2413
1755216000000|2025-08-15 00:00:00|23799.5|23797.3|23802.2|23800|23824.4|23822.2|23784.6|23782.4|3514
1755219600000|2025-08-15 01:00:00|23802|23799.8|23812.3|23810.1|23822.3|23820.1|23800.3|23798.1|2186
1755223200000|2025-08-15 02:00:00|23811.8|23809.6|23828.9|23826.7|23837.4|23835.2|23811.8|23809.6|2811
1755226800000|2025-08-15 03:00:00|23828.7|23826.5|23838.4|23836.2|23839.9|23837.7|23819.7|23817.5|1784
1755230400000|2025-08-15 04:00:00|23838.5|23836.3|23847.9|23845.7|23855.5|23853.3|23838.4|23836.2|2155
1755234000000|2025-08-15 05:00:00|23847.4|23845.2|23854|23851.8|23855.7|23853.5|23836.2|23834|1724
1755237600000|2025-08-15 06:00:00|23852|23849.8|23860.9|23858.7|23872.3|23870.1|23845.3|23843.1|2818
1755241200000|2025-08-15 07:00:00|23860.8|23858.6|23852.7|23850.5|23874.8|23872.6|23840.7|23838.5|3337
1755244800000|2025-08-15 08:00:00|23853.7|23851.5|23796|23793.8|23865.8|23863.6|23790.2|23788|5516
1755248400000|2025-08-15 09:00:00|23795.8|23793.6|23791|23788.8|23809.6|23807.4|23788.9|23786.7|4055
1755252000000|2025-08-15 10:00:00|23791.1|23788.9|23820|23817.8|23831.8|23829.6|23784.7|23782.5|6822
1755255600000|2025-08-15 11:00:00|23819.7|23817.5|23831.7|23829.5|23839|23836.8|23816.7|23814.5|3600
1755259200000|2025-08-15 12:00:00|23832.9|23830.7|23816.9|23814.7|23832.9|23830.7|23798.3|23796.1|10268
1755262800000|2025-08-15 13:00:00|23816.4|23814.2|23717.1|23716|23836.7|23834.5|23683.7|23682.6|74620
1755266400000|2025-08-15 14:00:00|23716.9|23715.8|23713.4|23712.3|23793.1|23792|23684.1|23683|73665
1755270000000|2025-08-15 15:00:00|23713.3|23712.2|23700.9|23699.8|23747.1|23746|23647.1|23646|57425
1755273600000|2025-08-15 16:00:00|23699.4|23698.3|23730|23728.9|23737.1|23736|23675.1|23674|41239
1755277200000|2025-08-15 17:00:00|23728.8|23727.7|23751.3|23750.2|23754.8|23753.7|23697.4|23696.3|35406
1755280800000|2025-08-15 18:00:00|23749.1|23748|23723|23721.9|23757|23755.9|23704.4|23703.3|33717
1755284400000|2025-08-15 19:00:00|23721.9|23720.8|23716.5|23715.4|23738.8|23737.7|23687.2|23686.1|49899
1755288000000|2025-08-15 20:00:00|23716|23714.9|23708.1|23703.1|23722|23719.8|23689.8|23687.6|12670
1755291600000|2025-08-15 21:00:00|23707.2|23702.2|23707.2|23702.2|23707.2|23702.2|23707.2|23702.2|0
1755468000000|2025-08-17 22:00:00|23728.9|23726.7|23762.9|23760.7|23768|23765.8|23726|23723.8|3971
1755471600000|2025-08-17 23:00:00|23762.5|23760.3|23763.9|23761.7|23774.7|23772.5|23754.8|23752.6|2831
1755475200000|2025-08-18 00:00:00|23763.5|23761.3|23770.4|23768.2|23780.3|23778.1|23759.2|23757|3028
1755478800000|2025-08-18 01:00:00|23770.2|23768|23795.1|23792.9|23795.1|23792.9|23768.3|23766.1|2839
1755482400000|2025-08-18 02:00:00|23795|23792.8|23790.7|23788.5|23796.2|23794|23781|23778.8|1844
1755486000000|2025-08-18 03:00:00|23791.1|23788.9|23772.6|23770.4|23793.7|23791.5|23770|23767.8|1604
1755489600000|2025-08-18 04:00:00|23772.8|23770.6|23764.1|23761.9|23774.6|23772.4|23758.9|23756.7|2302
1755493200000|2025-08-18 05:00:00|23764|23761.8|23767.3|23765.1|23771.5|23769.3|23755.5|23753.3|2106
1755496800000|2025-08-18 06:00:00|23767.1|23764.9|23717.5|23715.3|23769.1|23766.9|23685.6|23683.4|7142
1755500400000|2025-08-18 07:00:00|23717.4|23715.2|23720|23717.8|23729.6|23727.4|23695.4|23693.2|6542
1755504000000|2025-08-18 08:00:00|23719.8|23717.6|23693.3|23691.1|23726.4|23724.2|23658.4|23656.2|8120
1755507600000|2025-08-18 09:00:00|23693.6|23691.4|23672.5|23670.3|23694.2|23692|23652.5|23650.3|4157
1755511200000|2025-08-18 10:00:00|23672.3|23670.1|23701|23698.8|23706.7|23704.5|23669.6|23667.4|3559
1755514800000|2025-08-18 11:00:00|23700.9|23698.7|23685.2|23683|23704.4|23702.2|23661.3|23659.1|5784
1755518400000|2025-08-18 12:00:00|23681.9|23679.7|23690.3|23688.1|23691.7|23689.5|23659.3|23657.1|6943
1755522000000|2025-08-18 13:00:00|23689.9|23687.7|23660.8|23659.7|23731|23729.9|23648.7|23647.6|61984
1755525600000|2025-08-18 14:00:00|23660.7|23659.6|23692.7|23691.6|23738.2|23737.1|23633.4|23632.3|74432
1755529200000|2025-08-18 15:00:00|23690.3|23689.2|23663.4|23662.3|23696.9|23695.8|23643.1|23642|40483
1755532800000|2025-08-18 16:00:00|23662.5|23661.4|23649.5|23648.4|23693.1|23692|23636.6|23635.5|37598
1755536400000|2025-08-18 17:00:00|23649.3|23648.2|23675.1|23674|23713.8|23712.7|23647.4|23646.3|36493
1755540000000|2025-08-18 18:00:00|23675|23673.9|23709.2|23708.1|23715.3|23714.2|23664.6|23663.5|30017
1755543600000|2025-08-18 19:00:00|23709.5|23708.4|23710.8|23709.7|23729.5|23728.4|23698|23696.9|41476
1755547200000|2025-08-18 20:00:00|23710.5|23709.4|23704.1|23699.1|23720.9|23718.7|23696.7|23694.5|11071
1755550800000|2025-08-18 21:00:00|23704.7|23699.7|23710.2|23705.2|23710.6|23705.6|23703|23698|0
1755554400000|2025-08-18 22:00:00|23710.1|23705.1|23737.3|23735.1|23753.3|23751.1|23709.4|23705.1|3992
1755558000000|2025-08-18 23:00:00|23737.6|23735.4|23721|23718.8|23742|23739.8|23719.1|23716.9|1912
1755561600000|2025-08-19 00:00:00|23720.9|23718.7|23697.4|23695.2|23721.9|23719.7|23678.3|23676.1|4566
1755565200000|2025-08-19 01:00:00|23697.6|23695.4|23688.2|23686|23709.6|23707.4|23688.2|23686|3279
1755568800000|2025-08-19 02:00:00|23686.2|23684|23680.3|23678.1|23702|23699.8|23678.9|23676.7|2680
1755572400000|2025-08-19 03:00:00|23680.2|23678|23671.8|23669.6|23702.9|23700.7|23668.9|23666.7|3371
1755576000000|2025-08-19 04:00:00|23671.7|23669.5|23673.6|23671.4|23678.8|23676.6|23655.1|23652.9|2923
1755579600000|2025-08-19 05:00:00|23672.9|23670.7|23653.6|23651.4|23681.1|23678.9|23646.6|23644.4|3051
1755583200000|2025-08-19 06:00:00|23653.5|23651.3|23680.1|23677.9|23684.2|23682|23650.4|23648.2|2863
1755586800000|2025-08-19 07:00:00|23680.2|23678|23686.6|23684.4|23688.8|23686.6|23664.6|23662.4|3589
1755590400000|2025-08-19 08:00:00|23685.8|23683.6|23702.9|23700.7|23704.2|23702|23663.4|23661.2|4294
1755594000000|2025-08-19 09:00:00|23702.8|23700.6|23703|23700.8|23722.2|23720|23698.1|23695.9|3894
1755597600000|2025-08-19 10:00:00|23703.1|23700.9|23680.7|23678.5|23707.9|23705.7|23669|23666.8|6398
1755601200000|2025-08-19 11:00:00|23680.6|23678.4|23690.9|23688.7|23695.1|23692.9|23672.6|23670.4|4713
1755604800000|2025-08-19 12:00:00|23690.8|23688.6|23661.5|23659.3|23699.4|23697.2|23656.7|23654.5|10372
1755608400000|2025-08-19 13:00:00|23661.7|23659.5|23594.8|23593.7|23686.4|23685.3|23556.4|23555.3|86508
1755612000000|2025-08-19 14:00:00|23597.3|23596.2|23458.5|23457.4|23646.1|23645|23457.5|23456.4|105326
1755615600000|2025-08-19 15:00:00|23458.2|23457.1|23477.2|23476.1|23508.5|23507.4|23432|23430.9|59771
1755619200000|2025-08-19 16:00:00|23477.3|23476.2|23399.7|23398.6|23497.1|23496|23389.4|23388.3|60704
1755622800000|2025-08-19 17:00:00|23401|23399.9|23423.4|23422.3|23434.4|23433.3|23363.6|23362.5|49822
1755626400000|2025-08-19 18:00:00|23422.9|23421.8|23382.5|23381.4|23425.6|23424.5|23364.7|23363.6|45080
1755630000000|2025-08-19 19:00:00|23381.5|23380.4|23388|23386.9|23394|23392.9|23344.6|23343.5|62379
1755633600000|2025-08-19 20:00:00|23387.2|23386.1|23392.8|23387.8|23406|23403.8|23381|23378.8|16595
1755637200000|2025-08-19 21:00:00|23391.4|23386.4|23379.1|23374.1|23397.8|23392.8|23376.1|23371.1|0
1755640800000|2025-08-19 22:00:00|23378.2|23376|23380.2|23378|23407.6|23405.4|23372.2|23370|4580
1755644400000|2025-08-19 23:00:00|23380.6|23378.4|23343.2|23341|23388.2|23386|23335.8|23333.6|5785
1755648000000|2025-08-20 00:00:00|23342.4|23340.2|23336.1|23333.9|23345.3|23343.1|23319.8|23317.6|6676
1755651600000|2025-08-20 01:00:00|23335.7|23333.5|23301.3|23299.1|23345.7|23343.5|23290.6|23288.4|8625
1755655200000|2025-08-20 02:00:00|23301.2|23299|23314.1|23311.9|23317.2|23315|23290.7|23288.5|3792
1755658800000|2025-08-20 03:00:00|23314|23311.8|23267.6|23265.4|23315.9|23313.7|23259.7|23257.5|5960
1755662400000|2025-08-20 04:00:00|23267.5|23265.3|23274.5|23272.3|23290.7|23288.5|23265.3|23263.1|4562
1755666000000|2025-08-20 05:00:00|23274.4|23272.2|23287.5|23285.3|23289.2|23287|23256.3|23254.1|3829
1755669600000|2025-08-20 06:00:00|23287.3|23285.1|23311.4|23309.2|23313.9|23311.7|23266.2|23264|6869
1755673200000|2025-08-20 07:00:00|23310.7|23308.5|23320|23317.8|23352.3|23350.1|23307.1|23304.9|8371
1755676800000|2025-08-20 08:00:00|23320.1|23317.9|23336.5|23334.3|23342.7|23340.5|23293.8|23291.6|8552
1755680400000|2025-08-20 09:00:00|23336.6|23334.4|23353.3|23351.1|23361.7|23359.5|23329|23326.8|6197
1755684000000|2025-08-20 10:00:00|23353.1|23350.9|23346.9|23344.7|23363.3|23361.1|23324.7|23322.5|5839
1755687600000|2025-08-20 11:00:00|23347.2|23345|23335.6|23333.4|23373.1|23370.9|23307.4|23305.2|10702
1755691200000|2025-08-20 12:00:00|23335.4|23333.2|23348.9|23346.7|23357.9|23355.7|23318.1|23315.9|11642
1755694800000|2025-08-20 13:00:00|23349|23346.8|23093.4|23092.3|23353|23351.5|23065.5|23064.4|104940
1755698400000|2025-08-20 14:00:00|23093.3|23092.2|22980.1|22979|23134.2|23133.1|22957.9|22956.8|139667
1755702000000|2025-08-20 15:00:00|22981.6|22980.5|23095.4|23094.3|23188.9|23187.8|22970.8|22969.7|100013
1755705600000|2025-08-20 16:00:00|23095.5|23094.4|23157.6|23156.5|23227.8|23226.7|23094.1|23093|64226
1755709200000|2025-08-20 17:00:00|23158.4|23157.3|23188.4|23187.3|23237.7|23236.6|23150.9|23149.8|53459
1755712800000|2025-08-20 18:00:00|23188.5|23187.4|23167.4|23166.3|23202.9|23201.8|23115.4|23114.3|57960
1755716400000|2025-08-20 19:00:00|23169.1|23168|23248|23246.9|23290.1|23289|23168.8|23167.7|69530
1755720000000|2025-08-20 20:00:00|23243.9|23242.8|23239.4|23234.4|23250.3|23248.1|23225|23222.8|13439
1755723600000|2025-08-20 21:00:00|23238.7|23233.7|23245.6|23240.6|23249.1|23244.1|23238.3|23233.3|0
1755727200000|2025-08-20 22:00:00|23246|23243.8|23241|23238.8|23265|23262.8|23234.8|23232.6|4866
1755730800000|2025-08-20 23:00:00|23241.2|23239|23242.6|23240.4|23252.3|23250.1|23227.2|23225|3026
1755734400000|2025-08-21 00:00:00|23242.7|23240.5|23213|23210.8|23246.5|23244.3|23190.6|23188.4|6250
1755738000000|2025-08-21 01:00:00|23213.1|23210.9|23274.5|23272.3|23276.4|23274.2|23190.2|23188|6649
1755741600000|2025-08-21 02:00:00|23274.3|23272.1|23275.9|23273.7|23290.8|23288.6|23262.7|23260.5|4966
1755745200000|2025-08-21 03:00:00|23275.8|23273.6|23264|23261.8|23281.5|23279.3|23258.1|23255.9|2177
1755748800000|2025-08-21 04:00:00|23263.9|23261.7|23263.1|23260.9|23269.1|23266.9|23253|23250.8|2322
1755752400000|2025-08-21 05:00:00|23263.3|23261.1|23262.8|23260.6|23271.5|23269.3|23234.1|23231.9|3224
1755756000000|2025-08-21 06:00:00|23263|23260.8|23278.3|23276.1|23290.3|23288.1|23254.3|23252.1|4239
1755759600000|2025-08-21 07:00:00|23277.8|23275.6|23265.4|23263.2|23281.2|23279|23244.6|23242.4|5205
1755763200000|2025-08-21 08:00:00|23265.3|23263.1|23221.9|23219.7|23281.2|23279|23220.6|23218.4|5912
1755766800000|2025-08-21 09:00:00|23221.7|23219.5|23228.2|23226|23251.2|23249|23211.8|23209.6|4705
1755770400000|2025-08-21 10:00:00|23228.1|23225.9|23236.3|23234.1|23241.5|23239.3|23195.4|23193.2|5894
1755774000000|2025-08-21 11:00:00|23234.2|23232|23204.8|23202.6|23257.7|23255.5|23186.8|23184.6|8836
1755777600000|2025-08-21 12:00:00|23204.9|23202.7|23147.6|23145.4|23204.9|23202.7|23137.9|23135.7|16738
1755781200000|2025-08-21 13:00:00|23147.5|23145.3|23109.6|23108.5|23212.1|23211|23098.8|23097.7|80035
1755784800000|2025-08-21 14:00:00|23110.5|23109.4|23218.6|23217.5|23268.8|23267.7|23080.4|23079.3|82379
1755788400000|2025-08-21 15:00:00|23218.2|23217.1|23128|23126.9|23234.6|23233.5|23114.6|23113.5|68186
1755792000000|2025-08-21 16:00:00|23128.1|23127|23084.4|23083.3|23139.7|23138.6|23073.6|23072.5|51967
1755795600000|2025-08-21 17:00:00|23084.8|23083.7|23134.2|23133.1|23144.3|23143.2|23042.5|23041.4|54945
1755799200000|2025-08-21 18:00:00|23136|23134.9|23147.6|23146.5|23157|23155.9|23102.5|23101.4|39726
1755802800000|2025-08-21 19:00:00|23146.7|23145.6|23138.1|23137|23176|23174.9|23125.1|23124|46890
1755806400000|2025-08-21 20:00:00|23139.1|23138|23148.9|23143.9|23149.2|23145.7|23119.4|23117.2|12600
1755810000000|2025-08-21 21:00:00|23148.6|23143.6|23147.8|23142.8|23149.9|23144.9|23145.3|23140.3|0
1755813600000|2025-08-21 22:00:00|23151.8|23149.6|23172|23169.8|23177.7|23175.5|23151.6|23149.4|3370
1755817200000|2025-08-21 23:00:00|23171.9|23169.7|23176.3|23174.1|23179.6|23177.4|23160.4|23158.2|2116
1755820800000|2025-08-22 00:00:00|23176.2|23174|23142.3|23140.1|23179.4|23177.2|23110.2|23108|5941
1755824400000|2025-08-22 01:00:00|23142.2|23140|23134.1|23131.9|23150.6|23148.4|23121.8|23119.6|3238
1755828000000|2025-08-22 02:00:00|23133.9|23131.7|23136.4|23134.2|23162.3|23160.1|23132|23129.8|2537
1755831600000|2025-08-22 03:00:00|23136.3|23134.1|23124.9|23122.7|23139.6|23137.4|23120.1|23117.9|2330
1755835200000|2025-08-22 04:00:00|23125|23122.8|23136.5|23134.3|23142.5|23140.3|23121.7|23119.5|1102
1755838800000|2025-08-22 05:00:00|23136.3|23134.1|23118.7|23116.5|23138.8|23136.6|23108.4|23106.2|2316
1755842400000|2025-08-22 06:00:00|23118.6|23116.4|23065.7|23063.5|23118.8|23116.6|23005.5|23003.3|8687
1755846000000|2025-08-22 07:00:00|23065.5|23063.3|23122.2|23120|23127.2|23125|23060.6|23058.4|5819
1755849600000|2025-08-22 08:00:00|23122.1|23119.9|23180.3|23178.1|23183.2|23181|23117.1|23114.9|6859
1755853200000|2025-08-22 09:00:00|23180.2|23178|23179.4|23177.2|23181.8|23179.6|23157.2|23155|2900
1755856800000|2025-08-22 10:00:00|23179.5|23177.3|23191.2|23189|23201.1|23198.9|23177.4|23175.2|3692
1755860400000|2025-08-22 11:00:00|23187.8|23185.6|23180.1|23177.9|23206.2|23204|23167.6|23165.4|4542
1755864000000|2025-08-22 12:00:00|23180|23177.8|23169.7|23167.5|23202.5|23200.3|23166.1|23163.9|7068
1755867600000|2025-08-22 13:00:00|23169.6|23167.4|23193.7|23192.6|23269.2|23268.1|23133.8|23132.7|58659
1755871200000|2025-08-22 14:00:00|23196.1|23195|23531|23529.9|23572.4|23571.3|23196.1|23195|119577
1755874800000|2025-08-22 15:00:00|23531.1|23530|23497|23495.9|23578.2|23577.1|23493.4|23492.3|52690
1755878400000|2025-08-22 16:00:00|23497.9|23496.8|23459.1|23458|23521.3|23520.2|23437.9|23436.8|46501
1755882000000|2025-08-22 17:00:00|23458.8|23457.7|23534.8|23533.7|23553.6|23552.5|23458|23456.9|42422
1755885600000|2025-08-22 18:00:00|23534.9|23533.8|23514.9|23513.8|23545.6|23544.5|23511|23509.9|28909
1755889200000|2025-08-22 19:00:00|23515|23513.9|23494.3|23493.2|23522.2|23521.1|23458.9|23457.8|55773
1755892800000|2025-08-22 20:00:00|23494.2|23493.1|23513.3|23508.3|23516.2|23514|23477.7|23475.5|13657
1755896400000|2025-08-22 21:00:00|23511.8|23506.8|23511.8|23506.8|23511.8|23506.8|23511.8|23506.8|0
1756072800000|2025-08-24 22:00:00|23523.3|23521.1|23500.9|23498.7|23526.2|23524|23475.1|23472.9|5468
1756076400000|2025-08-24 23:00:00|23501|23498.8|23506.3|23504.1|23519.3|23517.1|23491.3|23489.1|4298
1756080000000|2025-08-25 00:00:00|23506.1|23503.9|23487.1|23484.9|23529.1|23526.9|23480|23477.8|5584
1756083600000|2025-08-25 01:00:00|23486.8|23484.6|23464.8|23462.6|23488.7|23486.5|23464.6|23462.4|3479
1756087200000|2025-08-25 02:00:00|23464.7|23462.5|23456|23453.8|23480.5|23478.3|23452.7|23450.5|4063
1756090800000|2025-08-25 03:00:00|23455.8|23453.6|23477.5|23475.3|23482.8|23480.6|23451.1|23448.9|3441
1756094400000|2025-08-25 04:00:00|23477.4|23475.2|23488.6|23486.4|23492.5|23490.3|23475.6|23473.4|1944
1756098000000|2025-08-25 05:00:00|23488.7|23486.5|23496.7|23494.5|23500.5|23498.3|23482.6|23480.4|2392
1756101600000|2025-08-25 06:00:00|23497.2|23495|23455.5|23453.3|23501.3|23499.1|23451|23448.8|3764
1756105200000|2025-08-25 07:00:00|23456.2|23454|23458.5|23456.3|23469.5|23467.3|23440.2|23438|4920
1756108800000|2025-08-25 08:00:00|23458.4|23456.2|23443.1|23440.9|23471.3|23469.1|23438.9|23436.7|5083
1756112400000|2025-08-25 09:00:00|23443.2|23441|23437.1|23434.9|23446.4|23444.2|23418.3|23416.1|5687
1756116000000|2025-08-25 10:00:00|23437.3|23435.1|23411.8|23409.6|23437.8|23435.6|23394.3|23392.1|7928
1756119600000|2025-08-25 11:00:00|23412|23409.8|23430.4|23428.2|23433.8|23431.6|23403.7|23401.5|4702
1756123200000|2025-08-25 12:00:00|23430.3|23428.1|23412.8|23410.6|23430.4|23428.2|23395.6|23393.4|10116
1756126800000|2025-08-25 13:00:00|23413|23410.8|23452.5|23451.4|23453.2|23452.1|23376.6|23375.5|66089
1756130400000|2025-08-25 14:00:00|23452.6|23451.5|23504.3|23503.2|23507.9|23506.8|23439.6|23438.5|67789
1756134000000|2025-08-25 15:00:00|23503.3|23502.2|23534.8|23533.7|23549.5|23548.4|23497.9|23496.8|44512
1756137600000|2025-08-25 16:00:00|23533|23531.9|23528.7|23527.6|23545.7|23544.6|23522.2|23521.1|24961
1756141200000|2025-08-25 17:00:00|23528.5|23527.4|23510.7|23509.6|23530.7|23529.6|23489.6|23488.5|28646
1756144800000|2025-08-25 18:00:00|23510.6|23509.5|23484.2|23483.1|23515.6|23514.5|23481.2|23480.1|27004
1756148400000|2025-08-25 19:00:00|23485.7|23484.6|23427.7|23426.6|23505.6|23504.5|23421.9|23420.8|49787
1756152000000|2025-08-25 20:00:00|23428.7|23427.6|23436.4|23431.4|23451.5|23449.3|23419.6|23417.4|14492
1756155600000|2025-08-25 21:00:00|23436.2|23431.2|23435|23430|23438.9|23433.9|23431.5|23426.5|0
1756159200000|2025-08-25 22:00:00|23438|23435.8|23447.9|23445.7|23456.7|23454.5|23436.1|23433.9|2518
1756162800000|2025-08-25 23:00:00|23448.1|23445.9|23433.2|23431|23453.1|23450.9|23425.1|23422.9|3177
1756166400000|2025-08-26 00:00:00|23432.7|23430.5|23352.6|23350.4|23443.9|23441.7|23306.4|23304.2|21626
1756170000000|2025-08-26 01:00:00|23352.4|23350.2|23359.3|23357.1|23392.8|23390.6|23345.5|23343.3|7847
1756173600000|2025-08-26 02:00:00|23359.4|23357.2|23385.6|23383.4|23408.6|23406.4|23358.2|23356|4874
1756177200000|2025-08-26 03:00:00|23385.7|23383.5|23387.2|23385|23393.4|23391.2|23376.9|23374.7|2303
1756180800000|2025-08-26 04:00:00|23387.1|23384.9|23390.9|23388.7|23397.2|23395|23377|23374.8|2100
1756184400000|2025-08-26 05:00:00|23390.8|23388.6|23411.3|23409.1|23421.1|23418.9|23390.8|23388.6|2885
1756188000000|2025-08-26 06:00:00|23411.4|23409.2|23390.3|23388.1|23420.4|23418.2|23379.5|23377.3|4159
1756191600000|2025-08-26 07:00:00|23390.2|23388|23378.6|23376.4|23401.5|23399.3|23351.9|23349.7|8623
1756195200000|2025-08-26 08:00:00|23379.6|23377.4|23395.9|23393.7|23410.8|23408.6|23376.2|23374|4426
1756198800000|2025-08-26 09:00:00|23396.1|23393.9|23411.2|23409|23417.3|23415.1|23389.1|23386.9|3155
1756202400000|2025-08-26 10:00:00|23410.5|23408.3|23427.7|23425.5|23442|23439.8|23406.4|23404.2|4747
1756206000000|2025-08-26 11:00:00|23428.4|23426.2|23405.1|23402.9|23432.1|23429.9|23379.8|23377.6|6512
1756209600000|2025-08-26 12:00:00|23405|23402.8|23407.4|23405.2|23415.9|23413.7|23374.8|23372.6|8933
1756213200000|2025-08-26 13:00:00|23407.5|23405.3|23429.4|23428.3|23453.4|23452.3|23363.2|23362.1|73704
1756216800000|2025-08-26 14:00:00|23429.2|23428.1|23458|23456.9|23486.9|23485.8|23421.4|23420.3|66345
1756220400000|2025-08-26 15:00:00|23459.1|23458|23454.6|23453.5|23473.2|23472.1|23430.4|23429.3|40138
1756224000000|2025-08-26 16:00:00|23452.7|23451.6|23473.8|23472.7|23492|23490.9|23452.7|23451.6|30060
1756227600000|2025-08-26 17:00:00|23473.4|23472.3|23437.2|23436.1|23477.5|23476.4|23414.7|23413.6|33908
1756231200000|2025-08-26 18:00:00|23436.8|23435.7|23482.3|23481.2|23488.9|23487.8|23433.9|23432.8|30932
1756234800000|2025-08-26 19:00:00|23481.8|23480.7|23520.1|23519|23531.5|23530.4|23467.3|23466.2|60931
1756238400000|2025-08-26 20:00:00|23519.8|23518.7|23540.7|23535.7|23543.7|23541.5|23515.1|23512.9|13866
1756242000000|2025-08-26 21:00:00|23540|23535|23547.9|23542.9|23547.9|23542.9|23539.9|23534.9|0
1756245600000|2025-08-26 22:00:00|23541.4|23539.2|23550.8|23548.6|23558.6|23556.4|23537.4|23535.2|2625
1756249200000|2025-08-26 23:00:00|23550.7|23548.5|23549.8|23547.6|23559.1|23556.9|23545|23542.8|2088
1756252800000|2025-08-27 00:00:00|23550.2|23548|23534.7|23532.5|23552.3|23550.1|23529.5|23527.3|2687
1756256400000|2025-08-27 01:00:00|23534.8|23532.6|23563.9|23561.7|23564.8|23562.6|23534.7|23532.5|3349
1756260000000|2025-08-27 02:00:00|23564|23561.8|23548.3|23546.1|23565.2|23563|23544|23541.8|2435
1756263600000|2025-08-27 03:00:00|23548.4|23546.2|23549.2|23547|23557.8|23555.6|23544.5|23542.3|1391
1756267200000|2025-08-27 04:00:00|23549.1|23546.9|23551.2|23549|23557.3|23555.1|23540.8|23538.6|1416
1756270800000|2025-08-27 05:00:00|23551.3|23549.1|23538.5|23536.3|23552.7|23550.5|23529.5|23527.3|2276
1756274400000|2025-08-27 06:00:00|23538.3|23536.1|23539.4|23537.2|23555.9|23553.7|23531.4|23529.2|2879
1756278000000|2025-08-27 07:00:00|23539.5|23537.3|23530.4|23528.2|23553|23550.8|23511.2|23509|5635
1756281600000|2025-08-27 08:00:00|23530.5|23528.3|23523.9|23521.7|23536.5|23534.3|23504.1|23501.9|4264
1756285200000|2025-08-27 09:00:00|23523.8|23521.6|23532.4|23530.2|23539.4|23537.2|23522.2|23520|2739
1756288800000|2025-08-27 10:00:00|23532.5|23530.3|23537.5|23535.3|23543.3|23541.1|23527.1|23524.9|2550
1756292400000|2025-08-27 11:00:00|23537.6|23535.4|23545.1|23542.9|23551.5|23549.3|23532.8|23530.6|3139
1756296000000|2025-08-27 12:00:00|23545|23542.8|23518.3|23516.1|23557.6|23555.4|23500.1|23497.9|12199
1756299600000|2025-08-27 13:00:00|23518.1|23515.9|23471.4|23470.3|23522.6|23520.4|23425.1|23424|73553
1756303200000|2025-08-27 14:00:00|23471|23469.9|23537.7|23536.6|23552|23550.9|23463.3|23462.2|59883
1756306800000|2025-08-27 15:00:00|23537.9|23536.8|23561.2|23560.1|23568.5|23567.4|23512.5|23511.4|40132
1756310400000|2025-08-27 16:00:00|23559.6|23558.5|23537.3|23536.2|23560.5|23559.4|23477.7|23476.6|49032
1756314000000|2025-08-27 17:00:00|23537.9|23536.8|23559.6|23558.5|23562.5|23561.4|23526|23524.9|23768
1756317600000|2025-08-27 18:00:00|23558.9|23557.8|23565|23563.9|23594.4|23593.3|23552.5|23551.4|30144
1756321200000|2025-08-27 19:00:00|23565.2|23564.1|23560|23558.9|23585.6|23584.5|23493.1|23492|58309
1756324800000|2025-08-27 20:00:00|23560.3|23559.2|23485.2|23480.2|23625.3|23623.1|23373.4|23371.2|42619
1756328400000|2025-08-27 21:00:00|23485|23480|23479.1|23474.1|23500|23495|23471|23466|0
1756332000000|2025-08-27 22:00:00|23488.7|23486.5|23459.3|23457.1|23491|23488.8|23440.2|23438|6153
1756335600000|2025-08-27 23:00:00|23459.4|23457.2|23449.7|23447.5|23465.6|23463.4|23443.4|23441.2|2634
1756339200000|2025-08-28 00:00:00|23449.6|23447.4|23464.6|23462.4|23467.1|23464.9|23428.7|23426.5|5513
1756342800000|2025-08-28 01:00:00|23464.7|23462.5|23490.9|23488.7|23497.1|23494.9|23463.2|23461|3619
1756346400000|2025-08-28 02:00:00|23491|23488.8|23497.5|23495.3|23506.6|23504.4|23488.7|23486.5|3066
1756350000000|2025-08-28 03:00:00|23497.6|23495.4|23518.9|23516.7|23528.1|23525.9|23497.6|23495.4|3813
1756353600000|2025-08-28 04:00:00|23519|23516.8|23506.5|23504.3|23519.5|23517.3|23501.4|23499.2|2585
1756357200000|2025-08-28 05:00:00|23506.4|23504.2|23485.7|23483.5|23511.7|23509.5|23485|23482.8|2725
1756360800000|2025-08-28 06:00:00|23486.2|23484|23549.1|23546.9|23555.5|23553.3|23482.9|23480.7|5574
1756364400000|2025-08-28 07:00:00|23549.6|23547.4|23575.7|23573.5|23576|23573.8|23546|23543.8|6440
1756368000000|2025-08-28 08:00:00|23575.5|23573.3|23560.9|23558.7|23604.8|23602.6|23558.7|23556.5|8617
1756371600000|2025-08-28 09:00:00|23560.4|23558.2|23558.6|23556.4|23572.8|23570.6|23552.1|23549.9|4235
1756375200000|2025-08-28 10:00:00|23558.7|23556.5|23554.5|23552.3|23570.3|23568.1|23542.5|23540.3|3752
1756378800000|2025-08-28 11:00:00|23554.3|23552.1|23561.5|23559.3|23562|23559.8|23526.6|23524.4|6572
1756382400000|2025-08-28 12:00:00|23559.2|23557|23576.6|23574.4|23596.8|23594.6|23537.1|23534.9|20487
1756386000000|2025-08-28 13:00:00|23576.7|23574.5|23550.9|23549.8|23685.1|23684|23514.9|23513.8|96427
1756389600000|2025-08-28 14:00:00|23551.8|23550.7|23653.7|23652.6|23669.2|23668.1|23536.1|23535|84156
1756393200000|2025-08-28 15:00:00|23653.8|23652.7|23627.6|23626.5|23691.7|23690.6|23604.6|23603.5|58334
1756396800000|2025-08-28 16:00:00|23627.4|23626.3|23669.8|23668.7|23704.1|23703|23621.9|23620.8|39781
1756400400000|2025-08-28 17:00:00|23670.7|23669.6|23704.1|23703|23710.4|23709.3|23661.4|23660.3|28373
1756404000000|2025-08-28 18:00:00|23703.8|23702.7|23728.1|23727|23732.4|23731.3|23698.2|23697.1|24948
1756407600000|2025-08-28 19:00:00|23727.2|23726.1|23705.6|23704.5|23741.1|23740|23704.3|23703.2|46983
1756411200000|2025-08-28 20:00:00|23705.1|23704|23699.4|23694.4|23711|23708.8|23687.6|23685.4|15067
1756414800000|2025-08-28 21:00:00|23699.7|23694.7|23703.1|23698.1|23707.2|23702.2|23699.6|23694.6|0
1756418400000|2025-08-28 22:00:00|23703.5|23698.5|23680.8|23678.6|23703.5|23699.4|23674.8|23672.6|3055
1756422000000|2025-08-28 23:00:00|23680.9|23678.7|23688.4|23686.2|23692.8|23690.6|23676.5|23674.3|2087
1756425600000|2025-08-29 00:00:00|23688.3|23686.1|23685.4|23683.2|23696.2|23694|23678.4|23676.2|2617
1756429200000|2025-08-29 01:00:00|23685.3|23683.1|23673.2|23671|23692|23689.8|23669.8|23667.6|3100
1756432800000|2025-08-29 02:00:00|23673.3|23671.1|23665.9|23663.7|23673.7|23671.5|23658.9|23656.7|2517
1756436400000|2025-08-29 03:00:00|23666|23663.8|23668.3|23666.1|23681.4|23679.2|23664.9|23662.7|2142
1756440000000|2025-08-29 04:00:00|23668.5|23666.3|23660.2|23658|23671.7|23669.5|23657.8|23655.6|1261
1756443600000|2025-08-29 05:00:00|23660.4|23658.2|23676.1|23673.9|23676.4|23674.2|23654.3|23652.1|1768
1756447200000|2025-08-29 06:00:00|23675.9|23673.7|23666.8|23664.6|23682.9|23680.7|23663.1|23660.9|3303
1756450800000|2025-08-29 07:00:00|23666.7|23664.5|23634.7|23632.5|23686.7|23684.5|23632.4|23630.2|5721
1756454400000|2025-08-29 08:00:00|23634.9|23632.7|23582.3|23580.1|23647.1|23644.9|23574.4|23572.2|10703
1756458000000|2025-08-29 09:00:00|23582.7|23580.5|23595.7|23593.5|23609.1|23606.9|23561.8|23559.6|7206
1756461600000|2025-08-29 10:00:00|23595.9|23593.7|23586.7|23584.5|23611.2|23609|23571.3|23569.1|5252
1756465200000|2025-08-29 11:00:00|23586.5|23584.3|23589.6|23587.4|23603.8|23601.6|23581|23578.8|5432
1756468800000|2025-08-29 12:00:00|23589.4|23587.2|23616.3|23614.1|23628.8|23626.6|23570|23567.8|14687
1756472400000|2025-08-29 13:00:00|23616.4|23614.2|23467.3|23466.2|23619.4|23617.2|23456.4|23455.3|86327
1756476000000|2025-08-29 14:00:00|23467.2|23466.1|23383.9|23382.8|23499.5|23498.4|23364.4|23363.3|117673
1756479600000|2025-08-29 15:00:00|23383.3|23382.2|23383.7|23382.6|23448.6|23447.5|23377.2|23376.1|51673
1756483200000|2025-08-29 16:00:00|23385|23383.9|23429.2|23428.1|23441.3|23440.2|23382.2|23381.1|36797
1756486800000|2025-08-29 17:00:00|23428|23426.9|23409.6|23408.5|23428|23426.9|23353.2|23352.1|48411
1756490400000|2025-08-29 18:00:00|23408.6|23407.5|23409.2|23408.1|23417.7|23416.6|23387.9|23386.8|30302
1756494000000|2025-08-29 19:00:00|23409.9|23408.8|23422.6|23421.5|23447.4|23446.3|23378.4|23377.3|65850
1756497600000|2025-08-29 20:00:00|23421.9|23420.8|23410.1|23405.1|23438|23435.8|23402.9|23400.7|20689
1756501200000|2025-08-29 21:00:00|23410.7|23405.7|23410.7|23405.7|23410.7|23405.7|23410.7|23405.7|0
1756677600000|2025-08-31 22:00:00|23420.6|23418.4|23487.6|23485.4|23487.7|23485.5|23415.3|23413.1|5218
1756681200000|2025-08-31 23:00:00|23487.7|23485.5|23488.4|23486.2|23497.5|23495.3|23480.3|23478.1|2607
1756684800000|2025-09-01 00:00:00|23488.6|23486.4|23490|23487.8|23503|23500.8|23480.4|23478.2|3456
1756688400000|2025-09-01 01:00:00|23490.5|23488.3|23467.9|23465.7|23491.5|23489.3|23460.1|23457.9|3697
1756692000000|2025-09-01 02:00:00|23468.1|23465.9|23420.1|23417.9|23470.3|23468.1|23417.7|23415.5|4964
1756695600000|2025-09-01 03:00:00|23420.3|23418.1|23392.6|23390.4|23437.1|23434.9|23384.2|23382|5624
1756699200000|2025-09-01 04:00:00|23392.7|23390.5|23379.4|23377.2|23399.7|23397.5|23359.3|23357.1|4348
1756702800000|2025-09-01 05:00:00|23379.8|23377.6|23382.2|23380|23400.4|23398.2|23360.4|23358.2|3446
1756706400000|2025-09-01 06:00:00|23382.3|23380.1|23399.4|23397.2|23425.6|23423.4|23322.1|23319.9|9787
1756710000000|2025-09-01 07:00:00|23399.6|23397.4|23420.5|23418.3|23428.9|23426.7|23393.8|23391.6|4746
1756713600000|2025-09-01 08:00:00|23420.4|23418.2|23441|23438.8|23454|23451.8|23410.6|23408.4|4382
1756717200000|2025-09-01 09:00:00|23440.8|23438.6|23437.5|23435.3|23448.9|23446.7|23428.3|23426.1|2226
1756720800000|2025-09-01 10:00:00|23437.7|23435.5|23438.2|23436|23452.9|23450.7|23432.5|23430.3|2334
1756724400000|2025-09-01 11:00:00|23437.7|23435.5|23417.1|23414.9|23445.2|23443|23396.9|23394.7|3289
1756728000000|2025-09-01 12:00:00|23417|23414.8|23429.7|23427.5|23434.2|23432|23412|23409.8|2842
1756731600000|2025-09-01 13:00:00|23429.6|23427.4|23439.6|23438.5|23444.9|23443.8|23394.7|23393.6|8421
1756735200000|2025-09-01 14:00:00|23439|23437.9|23441.8|23440.7|23443.1|23442|23429.5|23428.4|5174
1756738800000|2025-09-01 15:00:00|23440.2|23439.1|23446.2|23445.1|23457.2|23456.1|23430.4|23429.3|6218
1756742400000|2025-09-01 16:00:00|23446.3|23445.2|23453.4|23452.3|23457.3|23456.2|23432.6|23431.5|4879
1756746000000|2025-09-01 17:00:00|23454.7|23449.7|23460|23455|23462.7|23457.7|23451.1|23446.1|2
1756749600000|2025-09-01 18:00:00|23459.8|23454.8|23455.7|23450.7|23459.9|23454.9|23454.4|23449.4|0
1756753200000|2025-09-01 19:00:00|23457.2|23452.2|23459.8|23454.8|23459.8|23454.8|23455.3|23450.3|0
1756764000000|2025-09-01 22:00:00|23449.5|23447.3|23413.5|23411.3|23451.4|23449.2|23412.7|23410.5|3040
1756767600000|2025-09-01 23:00:00|23413.7|23411.5|23397.7|23395.5|23416.4|23414.2|23380|23377.8|4843
1756771200000|2025-09-02 00:00:00|23397.6|23395.4|23424|23421.8|23425.5|23423.3|23382.6|23380.4|5667
1756774800000|2025-09-02 01:00:00|23423.9|23421.7|23391|23388.8|23435.2|23433|23390.9|23388.7|4298
1756778400000|2025-09-02 02:00:00|23391.1|23388.9|23377.3|23375.1|23399.2|23397|23367.7|23365.5|5653
1756782000000|2025-09-02 03:00:00|23377.1|23374.9|23389.9|23387.7|23394.4|23392.2|23367.8|23365.6|2526
1756785600000|2025-09-02 04:00:00|23389.7|23387.5|23389.8|23387.6|23402.8|23400.6|23378.6|23376.4|1996
1756789200000|2025-09-02 05:00:00|23389.9|23387.7|23368.8|23366.6|23393.3|23391.1|23358.7|23356.5|4113
1756792800000|2025-09-02 06:00:00|23369.3|23367.1|23401.5|23399.3|23401.8|23399.6|23363|23360.8|3598
1756796400000|2025-09-02 07:00:00|23401.1|23398.9|23234|23231.8|23407.5|23405.3|23226|23223.8|16794
1756800000000|2025-09-02 08:00:00|23234.1|23231.9|23266.5|23264.3|23288.3|23286.1|23222|23219.8|11446
1756803600000|2025-09-02 09:00:00|23266.4|23264.2|23247.9|23245.7|23286.9|23284.7|23245.5|23243.3|4927
1756807200000|2025-09-02 10:00:00|23247.8|23245.6|23209.6|23207.4|23266.1|23263.9|23185.5|23183.3|10247
1756810800000|2025-09-02 11:00:00|23209.5|23207.3|23180.6|23178.4|23216.1|23213.9|23174.1|23171.9|10594
1756814400000|2025-09-02 12:00:00|23180.5|23178.3|23052.2|23050|23180.5|23178.3|23020.5|23018.3|36196
1756818000000|2025-09-02 13:00:00|23051.9|23049.7|23188.6|23187.5|23215.8|23214.7|22979.8|22978.7|106388
1756821600000|2025-09-02 14:00:00|23186.9|23185.8|23117.3|23116.2|23233.3|23232.2|23091.7|23090.6|97234
1756825200000|2025-09-02 15:00:00|23117.4|23116.3|23004.3|23003.2|23135.4|23134.3|22983.4|22982.3|70500
1756828800000|2025-09-02 16:00:00|23004.2|23003.1|23083|23081.9|23087.5|23086.4|22994.5|22993.4|48937
1756832400000|2025-09-02 17:00:00|23081.4|23080.3|23142.4|23141.3|23177.8|23176.7|23059.4|23058.3|54522
1756836000000|2025-09-02 18:00:00|23143.7|23142.6|23144.7|23143.6|23187.2|23186.1|23112.6|23111.5|43972
1756839600000|2025-09-02 19:00:00|23144.6|23143.5|23233.5|23232.4|23245.2|23244.1|23143.8|23142.7|63634
1756843200000|2025-09-02 20:00:00|23232.7|23231.6|23336.4|23331.4|23343|23340.8|23225|23222.8|39438
1756846800000|2025-09-02 21:00:00|23333.8|23328.8|23333.6|23328.6|23337.7|23332.7|23329.8|23324.8|0
1756850400000|2025-09-02 22:00:00|23342.2|23340|23300.9|23298.7|23346.6|23344.4|23294|23291.8|6553
1756854000000|2025-09-02 23:00:00|23301.1|23298.9|23294|23291.8|23305.3|23303.1|23284.7|23282.5|3485
1756857600000|2025-09-03 00:00:00|23291.3|23289.1|23289.3|23287.1|23299.6|23297.4|23276|23273.8|6584
1756861200000|2025-09-03 01:00:00|23289.2|23287|23295.8|23293.6|23299.9|23297.7|23270.1|23267.9|3869
1756864800000|2025-09-03 02:00:00|23295.7|23293.5|23280|23277.8|23298.7|23296.5|23272.5|23270.3|2531
1756868400000|2025-09-03 03:00:00|23279.9|23277.7|23282.4|23280.2|23292.2|23290|23258|23255.8|5425
1756872000000|2025-09-03 04:00:00|23282.3|23280.1|23290.8|23288.6|23295.5|23293.3|23277.9|23275.7|1955
1756875600000|2025-09-03 05:00:00|23290.7|23288.5|23277.9|23275.7|23296.5|23294.3|23268.8|23266.6|4223
1756879200000|2025-09-03 06:00:00|23277.8|23275.6|23305.5|23303.3|23325.5|23323.3|23269.1|23266.9|6015
1756882800000|2025-09-03 07:00:00|23306.4|23304.2|23335.3|23333.1|23343.7|23341.5|23279.5|23277.3|7417
1756886400000|2025-09-03 08:00:00|23335.4|23333.2|23380|23377.8|23392.2|23390|23329.4|23327.2|9454
1756890000000|2025-09-03 09:00:00|23380.1|23377.9|23399.1|23396.9|23403.6|23401.4|23358|23355.8|5180
1756893600000|2025-09-03 10:00:00|23399|23396.8|23400.7|23398.5|23408.7|23406.5|23382.5|23380.3|4881
1756897200000|2025-09-03 11:00:00|23400.5|23398.3|23375.8|23373.6|23418.5|23416.3|23367.2|23365|10447
1756900800000|2025-09-03 12:00:00|23379.2|23377|23382.7|23380.5|23409.1|23406.9|23360.1|23357.9|12123
1756904400000|2025-09-03 13:00:00|23382.6|23380.4|23342.6|23341.5|23417.2|23415|23330.1|23329|74687
1756908000000|2025-09-03 14:00:00|23342.5|23341.4|23468.9|23467.8|23486.2|23485.1|23334|23332.9|89248
1756911600000|2025-09-03 15:00:00|23469.1|23468|23376.4|23375.3|23477.2|23476.1|23364.6|23363.5|68643
1756915200000|2025-09-03 16:00:00|23375.4|23374.3|23370.7|23369.6|23425.4|23424.3|23351.8|23350.7|49440
1756918800000|2025-09-03 17:00:00|23369.9|23368.8|23326.1|23325|23422.4|23421.3|23306.6|23305.5|58530
1756922400000|2025-09-03 18:00:00|23325.7|23324.6|23301|23299.9|23326.7|23325.6|23279.1|23278|48482
1756926000000|2025-09-03 19:00:00|23302.1|23301|23408|23406.9|23411.6|23410.5|23291|23289.9|60402
1756929600000|2025-09-03 20:00:00|23408.2|23407.1|23412.8|23407.8|23426.3|23424.1|23401.7|23399.5|18638
1756933200000|2025-09-03 21:00:00|23412.7|23407.7|23413.1|23408.1|23415.7|23410.7|23410.2|23405.2|0
1756936800000|2025-09-03 22:00:00|23412.6|23410.4|23390.5|23388.3|23414.1|23411.9|23390.2|23388|3079
1756940400000|2025-09-03 23:00:00|23390.4|23388.2|23396.3|23394.1|23412.8|23410.6|23388.4|23386.2|2265
1756944000000|2025-09-04 00:00:00|23396|23393.8|23459.9|23457.7|23472.5|23470.3|23389.2|23387|7603
1756947600000|2025-09-04 01:00:00|23459.4|23457.2|23453.9|23451.7|23466.7|23464.5|23441|23438.8|3547
1756951200000|2025-09-04 02:00:00|23454.1|23451.9|23438.2|23436|23489.6|23487.4|23432.2|23430|5222
1756954800000|2025-09-04 03:00:00|23438.3|23436.1|23425.4|23423.2|23441.7|23439.5|23415.2|23413|3167
1756958400000|2025-09-04 04:00:00|23425.3|23423.1|23449|23446.8|23451.8|23449.6|23425.3|23423.1|2700
1756962000000|2025-09-04 05:00:00|23449.3|23447.1|23428|23425.8|23461.3|23459.1|23417.7|23415.5|3135
1756965600000|2025-09-04 06:00:00|23427.9|23425.7|23412.2|23410|23441.5|23439.3|23411.3|23409.1|3967
1756969200000|2025-09-04 07:00:00|23412|23409.8|23446.6|23444.4|23464.9|23462.7|23409.1|23406.9|6579
1756972800000|2025-09-04 08:00:00|23445.4|23443.2|23455.3|23453.1|23467.6|23465.4|23435.1|23432.9|5659
1756976400000|2025-09-04 09:00:00|23455.4|23453.2|23473.4|23471.2|23475.1|23472.9|23450|23447.8|2718
1756980000000|2025-09-04 10:00:00|23473.3|23471.1|23466.9|23464.7|23493.6|23491.4|23462.2|23460|5516
1756983600000|2025-09-04 11:00:00|23466.7|23464.5|23454.7|23452.5|23479.4|23477.2|23438.8|23436.6|5731
1756987200000|2025-09-04 12:00:00|23454.5|23452.3|23444.3|23442.1|23480.3|23478.1|23427.9|23425.7|12884
1756990800000|2025-09-04 13:00:00|23444.2|23442|23443.5|23442.4|23505.2|23504.1|23414.9|23413.8|72707
1756994400000|2025-09-04 14:00:00|23441.8|23440.7|23478|23476.9|23487.9|23486.8|23369.4|23368.3|88883
1756998000000|2025-09-04 15:00:00|23477.6|23476.5|23496|23494.9|23512.7|23511.6|23449.9|23448.8|57405
1757001600000|2025-09-04 16:00:00|23496.2|23495.1|23497.6|23496.5|23524.5|23523.4|23471.1|23470|38184
1757005200000|2025-09-04 17:00:00|23496.3|23495.2|23542|23540.9|23563.8|23562.7|23494.8|23493.7|39078
1757008800000|2025-09-04 18:00:00|23541.6|23540.5|23577.2|23576.1|23582.3|23581.2|23541.3|23540.2|29971
1757012400000|2025-09-04 19:00:00|23577.7|23576.6|23624|23622.9|23637.1|23636|23573.3|23572.2|54002
1757016000000|2025-09-04 20:00:00|23621.1|23620|23641.8|23636.8|23664.9|23662.7|23613.6|23611.4|21917
1757019600000|2025-09-04 21:00:00|23641.9|23636.9|23655.6|23650.6|23658.2|23653.2|23638|23633|10
1757023200000|2025-09-04 22:00:00|23658.5|23656.3|23670.2|23668|23676.4|23674.2|23654.4|23652.2|4061
1757026800000|2025-09-04 23:00:00|23669.8|23667.6|23671|23668.8|23678.9|23676.7|23668.3|23666.1|2801
1757030400000|2025-09-05 00:00:00|23671.1|23668.9|23692.7|23690.5|23695.8|23693.6|23666.5|23664.3|3960
1757034000000|2025-09-05 01:00:00|23692.5|23690.3|23697.6|23695.4|23704.1|23701.9|23687.6|23685.4|2523
1757037600000|2025-09-05 02:00:00|23697.5|23695.3|23699.7|23697.5|23705.4|23703.2|23682.8|23680.6|2507
1757041200000|2025-09-05 03:00:00|23699.5|23697.3|23704.7|23702.5|23706.6|23704.4|23692.7|23690.5|1755
1757044800000|2025-09-05 04:00:00|23704.9|23702.7|23707.6|23705.4|23714.4|23712.2|23703|23700.8|1810
1757048400000|2025-09-05 05:00:00|23707.7|23705.5|23724|23721.8|23734.4|23732.2|23703.7|23701.5|2780
1757052000000|2025-09-05 06:00:00|23724.5|23722.3|23736.4|23734.2|23752.1|23749.9|23722.5|23720.3|3531
1757055600000|2025-09-05 07:00:00|23736.2|23734|23719.4|23717.2|23739.2|23737|23706.2|23704|5753
1757059200000|2025-09-05 08:00:00|23720|23717.8|23751|23748.8|23751.4|23749.2|23711.6|23709.4|4690
1757062800000|2025-09-05 09:00:00|23751.3|23749.1|23747.1|23744.9|23755.2|23753|23740.5|23738.3|4252
1757066400000|2025-09-05 10:00:00|23747|23744.8|23741|23738.8|23753.9|23751.7|23737.4|23735.2|3233
1757070000000|2025-09-05 11:00:00|23741.1|23738.9|23733.9|23731.7|23764.2|23762|23733.1|23730.9|6609
1757073600000|2025-09-05 12:00:00|23735.7|23733.5|23837|23834.8|23838.9|23836.7|23689.9|23687.7|35696
1757077200000|2025-09-05 13:00:00|23837.2|23835|23815.9|23814.8|23865.1|23864|23785.7|23784.6|104797
1757080800000|2025-09-05 14:00:00|23815.8|23814.7|23509.7|23508.6|23816.7|23815.6|23506.1|23505|160448
1757084400000|2025-09-05 15:00:00|23509.2|23508.1|23580.4|23579.3|23630.7|23629.6|23466.7|23465.6|95574
1757088000000|2025-09-05 16:00:00|23580.7|23579.6|23615|23613.9|23619.9|23618.8|23556.6|23555.5|52657
1757091600000|2025-09-05 17:00:00|23615.9|23614.8|23579.3|23578.2|23623.6|23622.5|23547.4|23546.3|46800
1757095200000|2025-09-05 18:00:00|23579.4|23578.3|23620|23618.9|23625.3|23624.2|23569|23567.9|35433
1757098800000|2025-09-05 19:00:00|23619.6|23618.5|23655.5|23654.4|23657.7|23656.6|23604.2|23603.1|69057
1757102400000|2025-09-05 20:00:00|23654.3|23653.2|23636.7|23631.7|23659|23656.8|23630|23627.8|13916
1757106000000|2025-09-05 21:00:00|23637.7|23632.7|23637.7|23632.7|23637.7|23632.7|23637.7|23632.7|0
1757282400000|2025-09-07 22:00:00|23644.1|23641.9|23707.3|23705.1|23714.8|23712.6|23617.7|23615.5|8015
1757286000000|2025-09-07 23:00:00|23707.5|23705.3|23744.5|23742.3|23751|23748.8|23707.5|23705.3|6613
1757289600000|2025-09-08 00:00:00|23744.4|23742.2|23730.6|23728.4|23757.3|23755.1|23730.1|23727.9|5676
1757293200000|2025-09-08 01:00:00|23730.7|23728.5|23735.4|23733.2|23745.3|23743.1|23723.5|23721.3|3851
1757296800000|2025-09-08 02:00:00|23735.2|23733|23708.5|23706.3|23738.3|23736.1|23702.5|23700.3|3468
1757300400000|2025-09-08 03:00:00|23708.4|23706.2|23720.7|23718.5|23730.8|23728.6|23708.4|23706.2|2428
1757304000000|2025-09-08 04:00:00|23720.5|23718.3|23699.9|23697.7|23722.1|23719.9|23694.1|23691.9|2710
1757307600000|2025-09-08 05:00:00|23699.8|23697.6|23697.9|23695.7|23718.8|23716.6|23696.4|23694.2|2276
1757311200000|2025-09-08 06:00:00|23697.8|23695.6|23719|23716.8|23730.4|23728.2|23696.7|23694.5|3468
1757314800000|2025-09-08 07:00:00|23718.9|23716.7|23719.8|23717.6|23748.2|23746|23716.5|23714.3|4675
1757318400000|2025-09-08 08:00:00|23719.7|23717.5|23730.5|23728.3|23735.5|23733.3|23706.9|23704.7|3300
1757322000000|2025-09-08 09:00:00|23730.7|23728.5|23748.1|23745.9|23753.2|23751|23721.2|23719|2867
1757325600000|2025-09-08 10:00:00|23748.2|23746|23739.5|23737.3|23757.5|23755.3|23735.2|23733|3213
1757329200000|2025-09-08 11:00:00|23739.7|23737.5|23729.1|23726.9|23749.3|23747.1|23728.3|23726.1|4208
1757332800000|2025-09-08 12:00:00|23729.2|23727|23745.4|23743.2|23746.1|23743.9|23710.5|23708.3|8478
1757336400000|2025-09-08 13:00:00|23745.5|23743.3|23811.2|23810.1|23840.3|23839.2|23733.4|23731.2|80171
1757340000000|2025-09-08 14:00:00|23810.7|23809.6|23824.8|23823.7|23853.4|23852.3|23771.5|23770.4|74555
1757343600000|2025-09-08 15:00:00|23825.2|23824.1|23836.3|23835.2|23846.1|23845|23793.6|23792.5|47239
1757347200000|2025-09-08 16:00:00|23835.6|23834.5|23775.5|23774.4|23836.6|23835.5|23755.3|23754.2|47539
1757350800000|2025-09-08 17:00:00|23774.6|23773.5|23748.3|23747.2|23781.5|23780.4|23728.5|23727.4|37373
1757354400000|2025-09-08 18:00:00|23748.1|23747|23759.9|23758.8|23782.9|23781.8|23738.1|23737|32263
1757358000000|2025-09-08 19:00:00|23760.5|23759.4|23766.7|23765.6|23775.9|23774.8|23725.6|23724.5|56214
1757361600000|2025-09-08 20:00:00|23766.5|23765.4|23763.1|23758.1|23775.3|23773.1|23756.4|23754.2|12120
1757365200000|2025-09-08 21:00:00|23761.8|23756.8|23777.7|23772.7|23781.4|23776.4|23760.8|23755.8|0
1757368800000|2025-09-08 22:00:00|23769|23766.8|23793.6|23791.4|23796.8|23794.6|23766.7|23764.5|3443
1757372400000|2025-09-08 23:00:00|23793.8|23791.6|23776|23773.8|23798.7|23796.5|23771.4|23769.2|2491
1757376000000|2025-09-09 00:00:00|23775.9|23773.7|23775.8|23773.6|23795.6|23793.4|23772.3|23770.1|2573
1757379600000|2025-09-09 01:00:00|23775.6|23773.4|23781.8|23779.6|23787|23784.8|23757.8|23755.6|2680
1757383200000|2025-09-09 02:00:00|23781.9|23779.7|23794.4|23792.2|23816|23813.8|23781.7|23779.5|4005
1757386800000|2025-09-09 03:00:00|23794.3|23792.1|23806.3|23804.1|23809.1|23806.9|23793.4|23791.2|2161
1757390400000|2025-09-09 04:00:00|23806.5|23804.3|23805.3|23803.1|23807.7|23805.5|23798|23795.8|1735
1757394000000|2025-09-09 05:00:00|23805.2|23803|23801.9|23799.7|23810.9|23808.7|23782.4|23780.2|3796
1757397600000|2025-09-09 06:00:00|23801.7|23799.5|23816.9|23814.7|23823.5|23821.3|23798.6|23796.4|5061
1757401200000|2025-09-09 07:00:00|23817|23814.8|23823.3|23821.1|23852|23849.8|23813.4|23811.2|5916
1757404800000|2025-09-09 08:00:00|23823.4|23821.2|23810.5|23808.3|23824.8|23822.6|23801.1|23798.9|4732
1757408400000|2025-09-09 09:00:00|23809.6|23807.4|23812.5|23810.3|23823|23820.8|23803.1|23800.9|2875
1757412000000|2025-09-09 10:00:00|23812.6|23810.4|23813|23810.8|23824.8|23822.6|23806.8|23804.6|3653
1757415600000|2025-09-09 11:00:00|23813.2|23811|23817.2|23815|23821.9|23819.7|23779.4|23777.2|7523
1757419200000|2025-09-09 12:00:00|23817|23814.8|23807.4|23805.2|23825.4|23823.2|23801.5|23799.3|7048
1757422800000|2025-09-09 13:00:00|23807.2|23805|23783.7|23782.6|23824.7|23823.6|23767.7|23765.5|67238
1757426400000|2025-09-09 14:00:00|23781.4|23780.3|23754.1|23753|23817.1|23816|23694.6|23693.5|102226
1757430000000|2025-09-09 15:00:00|23753.6|23752.5|23752.1|23751|23779.6|23778.5|23720.1|23719|55651
1757433600000|2025-09-09 16:00:00|23751|23749.9|23789.4|23788.3|23800.8|23799.7|23747.5|23746.4|38035
1757437200000|2025-09-09 17:00:00|23789.2|23788.1|23806.8|23805.7|23824.3|23823.2|23789.2|23788.1|37995
1757440800000|2025-09-09 18:00:00|23806.7|23805.6|23809.7|23808.6|23816.2|23815.1|23790.7|23789.6|31143
1757444400000|2025-09-09 19:00:00|23809.6|23808.5|23836.8|23835.7|23857.7|23856.6|23803.4|23802.3|49824
1757448000000|2025-09-09 20:00:00|23840|23838.9|23860.4|23855.4|23888.2|23886|23817.6|23815.4|27638
1757451600000|2025-09-09 21:00:00|23860.3|23855.3|23877.6|23872.6|23879.4|23874.4|23860.3|23855.3|0
1757455200000|2025-09-09 22:00:00|23871.4|23869.2|23867.2|23865|23882.6|23880.4|23863.1|23860.9|4641
1757458800000|2025-09-09 23:00:00|23867.3|23865.1|23857.4|23855.2|23870.9|23868.7|23845.8|23843.6|3828
1757462400000|2025-09-10 00:00:00|23857.3|23855.1|23858.4|23856.2|23870.4|23868.2|23853.8|23851.6|2907
1757466000000|2025-09-10 01:00:00|23858.5|23856.3|23874|23871.8|23878.5|23876.3|23849.1|23846.9|2933
1757469600000|2025-09-10 02:00:00|23874.2|23872|23882.8|23880.6|23888.5|23886.3|23869.2|23867|2264
1757473200000|2025-09-10 03:00:00|23882.9|23880.7|23889.9|23887.7|23891.9|23889.7|23882.2|23880|1227
1757476800000|2025-09-10 04:00:00|23890|23887.8|23893.7|23891.5|23895.6|23893.4|23888.3|23886.1|1353
1757480400000|2025-09-10 05:00:00|23894.9|23892.7|23890|23887.8|23899.9|23897.7|23883.3|23881.1|3298
1757484000000|2025-09-10 06:00:00|23889.9|23887.7|23915.3|23913.1|23921|23918.8|23883.9|23881.7|5864
1757487600000|2025-09-10 07:00:00|23913.6|23911.4|23910.3|23908.1|23926.4|23924.2|23907.3|23905.1|4549
1757491200000|2025-09-10 08:00:00|23910.4|23908.2|23869.1|23866.9|23912|23909.8|23858.7|23856.5|7850
1757494800000|2025-09-10 09:00:00|23869.4|23867.2|23880|23877.8|23883|23880.8|23853.5|23851.3|4210
1757498400000|2025-09-10 10:00:00|23880.3|23878.1|23896.2|23894|23898.9|23896.7|23874.7|23872.5|3982
1757502000000|2025-09-10 11:00:00|23896.1|23893.9|23920.5|23918.3|23929.5|23927.3|23893.5|23891.3|6475
1757505600000|2025-09-10 12:00:00|23920.7|23918.5|23976.8|23974.6|24015.2|24013|23906.7|23904.5|23653
1757509200000|2025-09-10 13:00:00|23976.7|23974.5|23902|23900.9|23986.6|23984.4|23872.1|23871|91570
1757512800000|2025-09-10 14:00:00|23904.1|23903|23936.8|23935.7|23960.3|23959.2|23897.9|23896.8|76063
1757516400000|2025-09-10 15:00:00|23937.2|23936.1|23919.5|23918.4|23949.1|23948|23892.3|23891.2|56205
1757520000000|2025-09-10 16:00:00|23918.5|23917.4|23895.4|23894.3|23918.8|23917.7|23867.6|23866.5|40750
1757523600000|2025-09-10 17:00:00|23893.6|23892.5|23867.8|23866.7|23908.7|23907.6|23846.4|23845.3|43537
1757527200000|2025-09-10 18:00:00|23868.3|23867.2|23832.1|23831|23870.6|23869.5|23806.5|23805.4|43354
1757530800000|2025-09-10 19:00:00|23832.2|23831.1|23847.2|23846.1|23864.1|23863|23757.3|23756.2|72157
1757534400000|2025-09-10 20:00:00|23846.2|23845.1|23832|23827|23858|23855.8|23828.7|23826.5|13244
1757538000000|2025-09-10 21:00:00|23832.1|23827.1|23832.8|23827.8|23835|23830|23828.6|23823.6|0
1757541600000|2025-09-10 22:00:00|23831.2|23829|23871.9|23869.7|23883.8|23881.6|23830.6|23828.4|4043
1757545200000|2025-09-10 23:00:00|23872|23869.8|23875.7|23873.5|23888.7|23886.5|23866.7|23864.5|2816
1757548800000|2025-09-11 00:00:00|23874.7|23872.5|23880.4|23878.2|23887.6|23885.4|23846.9|23844.7|3617
1757552400000|2025-09-11 01:00:00|23879.9|23877.7|23882.7|23880.5|23892.3|23890.1|23873.2|23871|2392
1757556000000|2025-09-11 02:00:00|23882.5|23880.3|23883.2|23881|23890.3|23888.1|23874|23871.8|1875
1757559600000|2025-09-11 03:00:00|23883.3|23881.1|23889.1|23886.9|23894|23891.8|23881|23878.8|1587
1757563200000|2025-09-11 04:00:00|23889.3|23887.1|23853.7|23851.5|23891.1|23888.9|23853|23850.8|2647
1757566800000|2025-09-11 05:00:00|23854.2|23852|23860.7|23858.5|23872.1|23869.9|23845.5|23843.3|2930
1757570400000|2025-09-11 06:00:00|23860.6|23858.4|23892.3|23890.1|23897.2|23895|23852.2|23850|4055
1757574000000|2025-09-11 07:00:00|23892.6|23890.4|23905.6|23903.4|23910.9|23908.7|23880.9|23878.7|3757
1757577600000|2025-09-11 08:00:00|23905.8|23903.6|23896.7|23894.5|23917.4|23915.2|23892.7|23890.5|3635
1757581200000|2025-09-11 09:00:00|23896.8|23894.6|23895.8|23893.6|23905.6|23903.4|23883.1|23880.9|2645
1757584800000|2025-09-11 10:00:00|23895.7|23893.5|23920.8|23918.6|23925.6|23923.4|23892.6|23890.4|3421
1757588400000|2025-09-11 11:00:00|23920.7|23918.5|23920.4|23918.2|23930.9|23928.7|23913.1|23910.9|3621
1757592000000|2025-09-11 12:00:00|23919.5|23917.3|23935.3|23933.1|23950.6|23948.4|23834.7|23832.5|28670
1757595600000|2025-09-11 13:00:00|23935.2|23933|23953.3|23952.2|23971.5|23970.4|23884.1|23883|81549
1757599200000|2025-09-11 14:00:00|23952.9|23951.8|23976.5|23975.4|23993.6|23992.5|23922.1|23921|81945
1757602800000|2025-09-11 15:00:00|23975.4|23974.3|23996.9|23995.8|24017.9|24016.8|23971.4|23970.3|54146
1757606400000|2025-09-11 16:00:00|23995.3|23994.2|23980.9|23979.8|24014.4|24013.3|23966.5|23965.4|33120
1757610000000|2025-09-11 17:00:00|23980.2|23979.1|24004|24002.9|24006.5|24005.4|23967.8|23966.7|32898
1757613600000|2025-09-11 18:00:00|24004.3|24003.2|24005|24003.9|24013.9|24012.8|23984.9|23983.8|26549
1757617200000|2025-09-11 19:00:00|24004.7|24003.6|23985.1|23984|24016.2|24015.1|23981.4|23980.3|43117
1757620800000|2025-09-11 20:00:00|23984.3|23983.2|23981.2|23976.2|23995.6|23993.4|23976.8|23974.6|14574
1757624400000|2025-09-11 21:00:00|23980.9|23975.9|24013.5|24008.5|24013.8|24008.8|23979.2|23974.2|0
1757628000000|2025-09-11 22:00:00|24008.4|24006.2|23993.3|23991.1|24009|24006.8|23983.4|23981.2|4416
1757631600000|2025-09-11 23:00:00|23993.2|23991|24001.6|23999.4|24006.1|24003.9|23986|23983.8|2057
1757635200000|2025-09-12 00:00:00|24001.4|23999.2|23992|23989.8|24003.3|24001.1|23986.8|23984.6|3165
1757638800000|2025-09-12 01:00:00|23992.2|23990|23986.6|23984.4|23997.5|23995.3|23983.1|23980.9|2496
1757642400000|2025-09-12 02:00:00|23986.7|23984.5|23984.8|23982.6|23989.3|23987.1|23974.5|23972.3|2548
1757646000000|2025-09-12 03:00:00|23985|23982.8|23991|23988.8|23991.7|23989.5|23981.6|23979.4|1370
1757649600000|2025-09-12 04:00:00|23990.8|23988.6|24001.2|23999|24006.4|24004.2|23989.2|23987|1872
1757653200000|2025-09-12 05:00:00|24001.3|23999.1|24014.9|24012.7|24021.8|24019.6|24000|23997.8|2352
1757656800000|2025-09-12 06:00:00|24015.3|24013.1|24005.5|24003.3|24016.5|24014.3|23988.2|23986|3544
1757660400000|2025-09-12 07:00:00|24005.4|24003.2|23991.4|23989.2|24013.5|24011.3|23988.1|23985.9|4258
1757664000000|2025-09-12 08:00:00|23991.5|23989.3|23984.6|23982.4|24000|23997.8|23949.1|23946.9|6985
1757667600000|2025-09-12 09:00:00|23984.7|23982.5|23991.6|23989.4|23999.2|23997|23977.1|23974.9|3163
1757671200000|2025-09-12 10:00:00|23991.7|23989.5|24002.8|24000.6|24004.9|24002.7|23985.8|23983.6|3212
1757674800000|2025-09-12 11:00:00|24002.9|24000.7|24024.8|24022.6|24029.1|24026.9|23989.9|23987.7|6212
1757678400000|2025-09-12 12:00:00|24024.9|24022.7|24022.1|24019.9|24027.3|24025.1|23996.5|23994.3|10104
1757682000000|2025-09-12 13:00:00|24021.4|24019.2|24026.2|24025.1|24043.7|24042.6|23982.5|23981.4|62595
1757685600000|2025-09-12 14:00:00|24027.5|24026.4|24086|24084.9|24096|24094.9|24006.3|24005.2|68099
1757689200000|2025-09-12 15:00:00|24086.8|24085.7|24072.1|24071|24091.8|24090.7|24054.8|24053.7|46473
1757692800000|2025-09-12 16:00:00|24070.7|24069.6|24092.8|24091.7|24103.9|24102.8|24051.7|24050.6|38991
1757696400000|2025-09-12 17:00:00|24091.9|24090.8|24103.8|24102.7|24108.3|24107.2|24073.2|24072.1|27690
1757700000000|2025-09-12 18:00:00|24101.4|24100.3|24132.3|24131.2|24137.8|24136.7|24091.2|24090.1|36395
1757703600000|2025-09-12 19:00:00|24131.8|24130.7|24088.4|24087.3|24135.8|24134.7|24067.1|24066|65683
1757707200000|2025-09-12 20:00:00|24086.6|24085.5|24093.8|24088.8|24095.1|24092.9|24075.2|24073|14736
1757710800000|2025-09-12 21:00:00|||||||||1